Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-07-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $2.91 | $2.91 | 86,500 | — | — |
| 2025-12-30 | $2.94 | $2.94 | 197,400 | — | — |
| 2025-12-29 | $3.43 | $3.43 | 312,100 | — | — |
| 2025-12-26 | $2.99 | $2.99 | 81,400 | — | — |
| 2025-12-24 | $2.98 | $2.98 | 51,000 | — | — |
| 2025-12-23 | $3.08 | $3.08 | 60,600 | — | — |
| 2025-12-22 | $3.09 | $3.09 | 106,700 | — | — |
| 2025-12-19 | $3.07 | $3.07 | 114,000 | — | — |
| 2025-12-18 | $2.99 | $2.99 | 105,900 | — | — |
| 2025-12-17 | $3.08 | $3.08 | 107,800 | — | — |
| 2025-12-16 | $3.42 | $3.42 | 108,400 | — | — |
| 2025-12-15 | $3.77 | $3.77 | 103,300 | — | — |
| 2025-12-12 | $3.86 | $3.86 | 36,002 | — | — |
| 2025-12-11 | $4.00 | $4.00 | 65,698 | — | — |
| 2025-12-10 | $4.11 | $4.11 | 46,070 | — | — |
| 2025-12-09 | $4.12 | $4.12 | 44,036 | — | — |
| 2025-12-08 | $4.05 | $4.05 | 158,042 | — | — |
| 2025-12-05 | $4.04 | $4.04 | 31,019 | — | — |
| 2025-12-04 | $4.09 | $4.09 | 49,630 | — | — |
| 2025-12-03 | $4.08 | $4.08 | 65,291 | — | — |
| 2025-12-02 | $3.98 | $3.98 | 93,564 | — | — |
| 2025-12-01 | $4.14 | $4.14 | 70,376 | — | — |
| 2025-11-28 | $4.12 | $4.12 | 30,205 | — | — |
| 2025-11-26 | $4.02 | $4.02 | 66,512 | — | — |
| 2025-11-25 | $4.22 | $4.22 | 43,324 | — | — |
| 2025-11-24 | $4.14 | $4.14 | 38,748 | — | — |
| 2025-11-21 | $4.24 | $4.24 | 62,647 | — | — |
| 2025-11-20 | $4.05 | $4.05 | 108,616 | — | — |
| 2025-11-19 | $3.86 | $3.86 | 78,614 | — | — |
| 2025-11-18 | $4.24 | $4.24 | 66,919 | — | — |
| 2025-11-17 | $4.43 | $4.43 | 82,275 | — | — |
| 2025-11-14 | $5.06 | $5.06 | 273,471 | — | — |
| 2025-11-13 | $4.49 | $4.49 | 70,987 | — | — |
| 2025-11-12 | $4.84 | $4.84 | 72,004 | — | — |
| 2025-11-11 | $4.91 | $4.91 | 51,969 | — | — |
| 2025-11-10 | $4.74 | $4.74 | 59,495 | — | — |
| 2025-11-07 | $4.82 | $4.82 | 104,446 | — | — |
| 2025-11-06 | $4.87 | $4.87 | 254,453 | — | — |
| 2025-11-05 | $5.20 | $5.20 | 138,007 | — | — |
| 2025-11-04 | $5.17 | $5.17 | 91,937 | — | — |
| 2025-11-03 | $5.73 | $5.73 | 41,087 | — | — |
| 2025-10-31 | $5.59 | $5.59 | 61,223 | — | — |
| 2025-10-30 | $5.67 | $5.67 | 79,428 | — | — |
| 2025-10-29 | $5.75 | $5.75 | 35,595 | — | — |
| 2025-10-28 | $5.90 | $5.90 | 40,883 | — | — |
| 2025-10-27 | $5.88 | $5.88 | 164,449 | — | — |
| 2025-10-24 | $6.28 | $6.28 | 127,430 | — | — |
| 2025-10-23 | $6.19 | $6.19 | 124,277 | — | — |
| 2025-10-22 | $6.09 | $6.09 | 147,160 | — | — |
| 2025-10-21 | $5.86 | $5.86 | 65,902 | — | — |
| 2025-10-20 | $5.98 | $5.98 | 62,647 | — | — |
| 2025-10-17 | $5.56 | $5.56 | 63,868 | — | — |
| 2025-10-16 | $5.72 | $5.72 | 98,141 | — | — |
| 2025-10-15 | $6.04 | $6.04 | 71,800 | — | — |
| 2025-10-14 | $6.08 | $6.08 | 40,273 | — | — |
| 2025-10-13 | $5.92 | $5.92 | 106,988 | — | — |
| 2025-10-10 | $5.96 | $5.96 | 104,141 | — | — |
| 2025-10-09 | $6.44 | $6.44 | 171,771 | — | — |
| 2025-10-08 | $6.41 | $6.41 | 108,005 | — | — |
| 2025-10-07 | $5.98 | $5.98 | 78,106 | — | — |
| 2025-10-06 | $6.16 | $6.16 | 95,395 | — | — |
| 2025-10-03 | $6.24 | $6.24 | 180,009 | — | — |
| 2025-10-02 | $6.77 | $6.77 | 177,568 | — | — |
| 2025-10-01 | $6.91 | $6.91 | 315,270 | — | — |
| 2025-09-30 | $6.39 | $6.39 | 252,521 | — | — |
| 2025-09-29 | $6.21 | $6.21 | 91,530 | — | — |
| 2025-09-26 | $5.99 | $5.99 | 56,037 | — | — |
| 2025-09-25 | $5.93 | $5.93 | 138,312 | — | — |
| 2025-09-24 | $6.10 | $6.10 | 128,956 | — | — |
| 2025-09-23 | $5.91 | $5.91 | 86,852 | — | — |
| 2025-09-22 | $5.86 | $5.86 | 79,123 | — | — |
| 2025-09-19 | $5.83 | $5.83 | 74,444 | — | — |
| 2025-09-18 | $5.83 | $5.83 | 64,783 | — | — |
| 2025-09-17 | $5.78 | $5.78 | 91,428 | — | — |
| 2025-09-16 | $5.94 | $5.94 | 122,243 | — | — |
| 2025-09-15 | $6.05 | $6.05 | 66,614 | — | — |
| 2025-09-12 | $6.14 | $6.14 | 29,798 | — | — |
| 2025-09-11 | $6.31 | $6.31 | 57,461 | — | — |
| 2025-09-10 | $6.38 | $6.38 | 76,478 | — | — |
| 2025-09-09 | $6.43 | $6.43 | 102,209 | — | — |
| 2025-09-08 | $6.14 | $6.14 | 28,679 | — | — |
| 2025-09-05 | $6.10 | $6.10 | 53,698 | — | — |
| 2025-09-04 | $5.99 | $5.99 | 71,495 | — | — |
| 2025-09-03 | $6.20 | $6.20 | 67,122 | — | — |
| 2025-09-02 | $6.66 | $6.66 | 44,036 | — | — |
| 2025-08-29 | $6.60 | $6.60 | 86,343 | — | — |
| 2025-08-28 | $6.35 | $6.35 | 76,682 | — | — |
| 2025-08-27 | $6.40 | $6.40 | 69,156 | — | — |
| 2025-08-26 | $6.48 | $6.48 | 108,311 | — | — |
| 2025-08-25 | $6.74 | $6.74 | 116,650 | — | — |
| 2025-08-22 | $6.92 | $6.92 | 121,532 | — | — |
| 2025-08-21 | $6.88 | $6.88 | 48,002 | — | — |
| 2025-08-20 | $7.03 | $7.03 | 87,869 | — | — |
| 2025-08-19 | $6.59 | $6.59 | 88,479 | — | — |
| 2025-08-18 | $7.04 | $7.04 | 48,002 | — | — |
| 2025-08-15 | $6.98 | $6.98 | 178,992 | — | — |
| 2025-08-14 | $7.57 | $7.57 | 58,376 | — | — |
| 2025-08-13 | $7.84 | $7.84 | 71,699 | — | — |
| 2025-08-12 | $8.04 | $8.04 | 162,618 | — | — |
| 2025-08-11 | $7.77 | $7.77 | 84,818 | — | — |
| 2025-08-08 | $7.95 | $7.95 | 90,310 | — | — |
| 2025-08-07 | $8.46 | $8.46 | 153,669 | — | — |
| 2025-08-06 | $7.96 | $7.96 | 20,543 | — | — |
| 2025-08-05 | $8.20 | $8.20 | 36,409 | — | — |
| 2025-08-04 | $8.00 | $8.00 | 118,684 | — | — |
| 2025-08-01 | $8.71 | $8.71 | 71,699 | — | — |
| 2025-07-31 | $8.96 | $8.96 | 105,971 | — | — |
| 2025-07-30 | $8.93 | $8.93 | 30,713 | — | — |
| 2025-07-29 | $9.00 | $9.00 | 71,292 | — | — |
| 2025-07-28 | $8.93 | $8.93 | 92,242 | — | — |
| 2025-07-25 | $9.29 | $9.29 | 279,268 | — | — |
| 2025-07-24 | $9.25 | $9.25 | 174,721 | — | — |
| 2025-07-23 | $9.29 | $9.29 | 67,732 | — | — |
| 2025-07-22 | $9.39 | $9.39 | 69,156 | — | — |
| 2025-07-21 | $9.40 | $9.40 | 132,210 | — | — |
| 2025-07-18 | $9.31 | $9.31 | 118,379 | — | — |
| 2025-07-17 | $9.81 | $9.81 | 232,283 | — | — |
| 2025-07-16 | $9.15 | $9.15 | 102,209 | — | — |
| 2025-07-15 | $9.21 | $9.21 | 124,379 | — | — |
| 2025-07-14 | $9.13 | $9.13 | 93,666 | — | — |
| 2025-07-11 | $9.33 | $9.33 | 80,546 | — | — |
| 2025-07-10 | $9.62 | $9.62 | 77,190 | — | — |
| 2025-07-09 | $9.82 | $9.82 | 71,800 | — | — |
| 2025-07-08 | $10.14 | $10.14 | 269,403 | — | — |
| 2025-07-07 | $9.46 | $9.46 | 82,886 | — | — |
| 2025-07-03 | $9.98 | $9.98 | 45,155 | — | — |
| 2025-07-02 | $10.18 | $10.18 | 134,447 | — | — |
| 2025-07-01 | $9.71 | $9.71 | 65,291 | — | — |
| 2025-06-30 | $9.54 | $9.54 | 59,901 | — | — |
| 2025-06-27 | $9.70 | $9.70 | 73,631 | — | — |
| 2025-06-26 | $9.77 | $9.77 | 86,038 | — | — |
| 2025-06-25 | $10.08 | $10.08 | 44,443 | — | — |
| 2025-06-24 | $10.16 | $10.16 | 138,007 | — | — |
| 2025-06-23 | $9.82 | $9.82 | 335,508 | — | — |
| 2025-06-20 | $9.28 | $9.28 | 187,433 | — | — |
| 2025-06-18 | $9.64 | $9.64 | 89,598 | — | — |
| 2025-06-17 | $9.92 | $9.92 | 107,090 | — | — |
| 2025-06-16 | $10.42 | $10.42 | 124,888 | — | — |
| 2025-06-13 | $10.77 | $10.77 | 125,803 | — | — |
| 2025-06-12 | $10.38 | $10.38 | 181,941 | — | — |
| 2025-06-11 | $11.07 | $11.07 | 156,923 | — | — |
| 2025-06-10 | $11.56 | $11.56 | 117,667 | — | — |
| 2025-06-09 | $11.88 | $11.88 | 231,571 | — | — |
| 2025-06-06 | $12.33 | $12.33 | 202,688 | — | — |
| 2025-06-05 | $12.23 | $12.23 | 452,768 | — | — |
| 2025-06-04 | $11.35 | $11.35 | 253,233 | — | — |
| 2025-06-03 | $12.31 | $12.31 | 383,511 | — | — |
| 2025-06-02 | $13.08 | $13.08 | 938,894 | — | — |
| 2025-05-30 | $9.67 | $9.67 | 293,710 | — | — |
| 2025-05-29 | $8.26 | $8.26 | 69,665 | — | — |
| 2025-05-28 | $8.96 | $8.96 | 33,968 | — | — |
| 2025-05-27 | $9.64 | $9.64 | 26,035 | — | — |
| 2025-05-23 | $9.52 | $9.52 | 28,883 | — | — |
| 2025-05-22 | $10.41 | $10.41 | 57,359 | — | — |
| 2025-05-21 | $11.57 | $11.57 | 47,596 | — | — |
| 2025-05-20 | $11.55 | $11.55 | 80,852 | — | — |
| 2025-05-19 | $10.65 | $10.65 | 29,595 | — | — |
| 2025-05-16 | $12.15 | $12.15 | 39,866 | — | — |
| 2025-05-15 | $12.48 | $12.48 | 81,462 | — | — |
| 2025-05-14 | $13.08 | $13.08 | 836,483 | — | — |
| 2025-05-13 | $10.33 | $10.33 | 40,680 | — | — |
| 2025-05-12 | $8.50 | $8.50 | 24,103 | — | — |
| 2025-05-09 | $9.26 | $9.26 | 37,832 | — | — |
| 2025-05-08 | $8.87 | $8.87 | 29,595 | — | — |
| 2025-05-07 | $7.00 | $7.00 | 34,476 | — | — |
| 2025-05-06 | $7.01 | $7.01 | 34,883 | — | — |
| 2025-05-05 | $6.34 | $6.34 | 83,394 | — | — |
| 2025-05-02 | $7.28 | $7.28 | 24,510 | — | — |
| 2025-05-01 | $9.99 | $9.99 | 6,773 | — | — |
| 2025-04-30 | $10.30 | $10.30 | 4,181 | — | — |
| 2025-04-29 | $10.38 | $10.38 | 3,582 | — | — |
| 2025-04-28 | $10.23 | $10.23 | 5,874 | — | — |
| 2025-04-25 | $10.62 | $10.62 | 3,907 | — | — |
| 2025-04-24 | $10.78 | $10.78 | 4,547 | — | — |
| 2025-04-23 | $10.93 | $10.93 | 3,743 | — | — |
| 2025-04-22 | $11.01 | $11.01 | 2,259 | — | — |
| 2025-04-21 | $10.70 | $10.70 | 2,933 | — | — |
| 2025-04-17 | $10.78 | $10.78 | 1,986 | — | — |
| 2025-04-16 | $10.86 | $10.86 | 1,570 | — | — |
| 2025-04-15 | $10.78 | $10.78 | 2,654 | — | — |
| 2025-04-14 | $10.30 | $10.30 | 3,396 | — | — |
| 2025-04-11 | $11.41 | $11.41 | 7,124 | — | — |
| 2025-04-10 | $10.93 | $10.93 | 7,343 | — | — |
| 2025-04-09 | $10.38 | $10.38 | 8,418 | — | — |
| 2025-04-08 | $10.62 | $10.62 | 8,156 | — | — |
| 2025-04-07 | $10.70 | $10.70 | 14,194 | — | — |
| 2025-04-04 | $10.93 | $10.93 | 12,955 | — | — |
| 2025-04-03 | $11.25 | $11.25 | 11,202 | — | — |
| 2025-04-02 | $11.56 | $11.56 | 8,931 | — | — |
| 2025-04-01 | $12.11 | $12.11 | 7,096 | — | — |
| 2025-03-31 | $11.80 | $11.80 | 9,989 | — | — |
| 2025-03-28 | $11.56 | $11.56 | 3,402 | — | — |
| 2025-03-27 | $11.72 | $11.72 | 1,463 | — | — |
| 2025-03-26 | $11.80 | $11.80 | 5,499 | — | — |
| 2025-03-25 | $11.56 | $11.56 | 5,929 | — | — |
| 2025-03-24 | $11.64 | $11.64 | 6,774 | — | — |
| 2025-03-21 | $12.35 | $12.35 | 18,357 | — | — |
| 2025-03-20 | $11.80 | $11.80 | 9,236 | — | — |
| 2025-03-19 | $11.64 | $11.64 | 5,948 | — | — |
| 2025-03-18 | $11.80 | $11.80 | 1,987 | — | — |
| 2025-03-17 | $11.72 | $11.72 | 6,177 | — | — |
| 2025-03-14 | $11.64 | $11.64 | 6,525 | — | — |
| 2025-03-13 | $11.64 | $11.64 | 3,867 | — | — |
| 2025-03-12 | $11.96 | $11.96 | 3,423 | — | — |
| 2025-03-11 | $11.41 | $11.41 | 5,124 | — | — |
| 2025-03-10 | $11.64 | $11.64 | 8,964 | — | — |
| 2025-03-07 | $11.96 | $11.96 | 3,151 | — | — |
| 2025-03-06 | $11.88 | $11.88 | 5,780 | — | — |
| 2025-03-05 | $11.48 | $11.48 | 7,727 | — | — |
| 2025-03-04 | $11.88 | $11.88 | 15,564 | — | — |
| 2025-03-03 | $11.96 | $11.96 | 10,112 | — | — |
| 2025-02-28 | $13.06 | $13.06 | 4,348 | — | — |
| 2025-02-27 | $12.35 | $12.35 | 4,654 | — | — |
| 2025-02-26 | $12.59 | $12.59 | 18,595 | — | — |
| 2025-02-25 | $11.48 | $11.48 | 24,946 | — | — |
| 2025-02-24 | $13.29 | $13.29 | 21,394 | — | — |
| 2025-02-21 | $13.84 | $13.84 | 5,859 | — | — |
| 2025-02-20 | $14.00 | $14.00 | 6,893 | — | — |
| 2025-02-19 | $14.32 | $14.32 | 15,097 | — | — |
| 2025-02-18 | $14.16 | $14.16 | 5,553 | — | — |
| 2025-02-14 | $14.47 | $14.47 | 7,669 | — | — |
| 2025-02-13 | $15.73 | $15.73 | 6,624 | — | — |
| 2025-02-12 | $16.05 | $16.05 | 6,117 | — | — |
| 2025-02-11 | $15.02 | $15.02 | 16,632 | — | — |
| 2025-02-10 | $14.00 | $14.00 | 9,598 | — | — |
| 2025-02-07 | $13.92 | $13.92 | 11,370 | — | — |
| 2025-02-06 | $14.32 | $14.32 | 9,400 | — | — |
| 2025-02-05 | $13.84 | $13.84 | 6,467 | — | — |
| 2025-02-04 | $14.00 | $14.00 | 16,075 | — | — |
| 2025-02-03 | $14.47 | $14.47 | 24,436 | — | — |
| 2025-01-31 | $14.79 | $14.79 | 31,488 | — | — |
| 2025-01-30 | $15.89 | $15.89 | 14,919 | — | — |
| 2025-01-29 | $16.13 | $16.13 | 6,450 | — | — |
| 2025-01-28 | $16.20 | $16.20 | 18,372 | — | — |
| 2025-01-27 | $16.36 | $16.36 | 16,144 | — | — |
| 2025-01-24 | $16.91 | $16.91 | 13,177 | — | — |
| 2025-01-23 | $16.20 | $16.20 | 18,086 | — | — |
| 2025-01-22 | $15.97 | $15.97 | 43,028 | — | — |
| 2025-01-21 | $17.07 | $17.07 | 40,402 | — | — |
| 2025-01-17 | $16.99 | $16.99 | 18,050 | — | — |
| 2025-01-16 | $17.86 | $17.86 | 54,029 | — | — |
| 2025-01-15 | $15.58 | $15.58 | 176,952 | — | — |
| 2025-01-14 | $22.26 | $22.26 | 19,968 | — | — |
| 2025-01-13 | $20.85 | $20.85 | 52,739 | — | — |
| 2025-01-10 | $25.41 | $25.41 | 16,740 | — | — |
| 2025-01-08 | $26.19 | $26.19 | 41,637 | — | — |
| 2025-01-07 | $27.53 | $27.53 | 51,539 | — | — |
| 2025-01-06 | $30.21 | $30.21 | 69,893 | — | — |
| 2025-01-03 | $23.76 | $23.76 | 23,751 | — | — |
| 2025-01-02 | $25.17 | $25.17 | 50,676 | — | — |