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
- 2014-09-12 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 | $6.92 | $6.92 | 25,367 | — | — |
| 2025-12-30 | $6.78 | $6.78 | 58,442 | — | — |
| 2025-12-29 | $7.30 | $7.30 | 16,525 | — | — |
| 2025-12-26 | $7.73 | $7.73 | 7,733 | — | — |
| 2025-12-24 | $7.61 | $7.61 | 6,067 | — | — |
| 2025-12-23 | $7.80 | $7.80 | 15,442 | — | — |
| 2025-12-22 | $8.16 | $8.16 | 16,125 | — | — |
| 2025-12-19 | $7.80 | $7.80 | 18,350 | — | — |
| 2025-12-18 | $8.16 | $8.16 | 19,067 | — | — |
| 2025-12-17 | $7.68 | $7.68 | 12,933 | — | — |
| 2025-12-16 | $7.68 | $7.68 | 17,083 | — | — |
| 2025-12-15 | $7.46 | $7.46 | 27,425 | — | — |
| 2025-12-12 | $8.12 | $8.12 | 39,292 | — | — |
| 2025-12-11 | $8.50 | $8.50 | 25,883 | — | — |
| 2025-12-10 | $9.11 | $9.11 | 37,325 | — | — |
| 2025-12-09 | $9.12 | $9.12 | 49,408 | — | — |
| 2025-12-08 | $8.29 | $8.29 | 41,375 | — | — |
| 2025-12-05 | $8.76 | $8.76 | 96,183 | — | — |
| 2025-12-04 | $8.40 | $8.40 | 188,983 | — | — |
| 2025-12-03 | $8.28 | $8.28 | 740,050 | — | — |
| 2025-12-02 | $6.60 | $6.60 | 13,333 | — | — |
| 2025-12-01 | $6.60 | $6.60 | 26,092 | — | — |
| 2025-11-28 | $6.98 | $6.98 | 14,667 | — | — |
| 2025-11-26 | $6.88 | $6.88 | 12,417 | — | — |
| 2025-11-25 | $7.00 | $7.00 | 6,633 | — | — |
| 2025-11-24 | $6.97 | $6.97 | 18,242 | — | — |
| 2025-11-21 | $6.29 | $6.29 | 13,967 | — | — |
| 2025-11-20 | $6.24 | $6.24 | 18,917 | — | — |
| 2025-11-19 | $6.59 | $6.59 | 32,683 | — | — |
| 2025-11-18 | $7.27 | $7.27 | 22,558 | — | — |
| 2025-11-17 | $7.14 | $7.14 | 88,350 | — | — |
| 2025-11-14 | $7.18 | $7.18 | 64,508 | — | — |
| 2025-11-13 | $6.25 | $6.25 | 20,883 | — | — |
| 2025-11-12 | $6.44 | $6.44 | 14,725 | — | — |
| 2025-11-11 | $6.35 | $6.35 | 10,492 | — | — |
| 2025-11-10 | $6.67 | $6.67 | 15,808 | — | — |
| 2025-11-07 | $6.42 | $6.42 | 22,317 | — | — |
| 2025-11-06 | $6.38 | $6.38 | 20,333 | — | — |
| 2025-11-05 | $6.66 | $6.66 | 26,258 | — | — |
| 2025-11-04 | $6.65 | $6.65 | 27,617 | — | — |
| 2025-11-03 | $6.98 | $6.98 | 42,517 | — | — |
| 2025-10-31 | $7.42 | $7.42 | 27,550 | — | — |
| 2025-10-30 | $7.62 | $7.62 | 15,558 | — | — |
| 2025-10-29 | $7.91 | $7.91 | 14,183 | — | — |
| 2025-10-28 | $7.93 | $7.93 | 26,925 | — | — |
| 2025-10-27 | $7.79 | $7.79 | 29,750 | — | — |
| 2025-10-24 | $7.78 | $7.78 | 20,233 | — | — |
| 2025-10-23 | $7.80 | $7.80 | 37,125 | — | — |
| 2025-10-22 | $7.78 | $7.78 | 40,750 | — | — |
| 2025-10-21 | $8.16 | $8.16 | 26,133 | — | — |
| 2025-10-20 | $8.40 | $8.40 | 19,750 | — | — |
| 2025-10-17 | $8.27 | $8.27 | 40,408 | — | — |
| 2025-10-16 | $8.52 | $8.52 | 37,342 | — | — |
| 2025-10-15 | $9.13 | $9.13 | 20,608 | — | — |
| 2025-10-14 | $9.30 | $9.30 | 20,867 | — | — |
| 2025-10-13 | $9.00 | $9.00 | 19,792 | — | — |
| 2025-10-10 | $8.88 | $8.88 | 27,625 | — | — |
| 2025-10-09 | $9.72 | $9.72 | 12,467 | — | — |
| 2025-10-08 | $9.94 | $9.94 | 20,242 | — | — |
| 2025-10-07 | $9.59 | $9.59 | 30,567 | — | — |
| 2025-10-06 | $9.62 | $9.62 | 39,750 | — | — |
| 2025-10-03 | $9.34 | $9.34 | 28,850 | — | — |
| 2025-10-02 | $9.32 | $9.32 | 20,583 | — | — |
| 2025-10-01 | $8.51 | $8.51 | 18,217 | — | — |
| 2025-09-30 | $8.54 | $8.54 | 17,758 | — | — |
| 2025-09-29 | $8.88 | $8.88 | 16,833 | — | — |
| 2025-09-26 | $8.83 | $8.83 | 40,750 | — | — |
| 2025-09-25 | $9.38 | $9.38 | 64,633 | — | — |
| 2025-09-24 | $9.76 | $9.76 | 171,700 | — | — |
| 2025-09-23 | $8.21 | $8.21 | 100,433 | — | — |
| 2025-09-22 | $7.19 | $7.19 | 18,908 | — | — |
| 2025-09-19 | $6.76 | $6.76 | 9,667 | — | — |
| 2025-09-18 | $6.72 | $6.72 | 13,708 | — | — |
| 2025-09-17 | $6.59 | $6.59 | 27,133 | — | — |
| 2025-09-16 | $6.72 | $6.72 | 10,200 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 25,967 | — | — |
| 2025-09-12 | $7.02 | $7.02 | 25,333 | — | — |
| 2025-09-11 | $7.01 | $7.01 | 29,967 | — | — |
| 2025-09-10 | $6.72 | $6.72 | 18,483 | — | — |
| 2025-09-09 | $6.71 | $6.71 | 31,333 | — | — |
| 2025-09-08 | $6.46 | $6.46 | 27,300 | — | — |
| 2025-09-05 | $6.36 | $6.36 | 21,275 | — | — |
| 2025-09-04 | $6.68 | $6.68 | 15,975 | — | — |
| 2025-09-03 | $6.85 | $6.85 | 37,583 | — | — |
| 2025-09-02 | $7.40 | $7.40 | 21,017 | — | — |
| 2025-08-29 | $7.62 | $7.62 | 26,050 | — | — |
| 2025-08-28 | $7.44 | $7.44 | 10,458 | — | — |
| 2025-08-27 | $7.49 | $7.49 | 8,925 | — | — |
| 2025-08-26 | $7.56 | $7.56 | 12,917 | — | — |
| 2025-08-25 | $7.67 | $7.67 | 34,008 | — | — |
| 2025-08-22 | $7.38 | $7.38 | 29,117 | — | — |
| 2025-08-21 | $7.38 | $7.38 | 34,192 | — | — |
| 2025-08-20 | $7.33 | $7.33 | 18,650 | — | — |
| 2025-08-19 | $7.37 | $7.37 | 10,025 | — | — |
| 2025-08-18 | $7.67 | $7.67 | 18,508 | — | — |
| 2025-08-15 | $7.60 | $7.60 | 21,975 | — | — |
| 2025-08-14 | $7.34 | $7.34 | 73,700 | — | — |
| 2025-08-13 | $8.60 | $8.60 | 17,733 | — | — |
| 2025-08-12 | $8.47 | $8.47 | 9,450 | — | — |
| 2025-08-11 | $8.23 | $8.23 | 21,200 | — | — |
| 2025-08-08 | $8.04 | $8.04 | 14,908 | — | — |
| 2025-08-07 | $8.16 | $8.16 | 19,867 | — | — |
| 2025-08-06 | $8.39 | $8.39 | 14,058 | — | — |
| 2025-08-05 | $8.46 | $8.46 | 18,800 | — | — |
| 2025-08-04 | $8.40 | $8.40 | 12,342 | — | — |
| 2025-08-01 | $8.35 | $8.35 | 18,142 | — | — |
| 2025-07-31 | $8.44 | $8.44 | 35,833 | — | — |
| 2025-07-30 | $8.53 | $8.53 | 19,225 | — | — |
| 2025-07-29 | $9.14 | $9.14 | 19,133 | — | — |
| 2025-07-28 | $9.71 | $9.71 | 24,433 | — | — |
| 2025-07-25 | $9.30 | $9.30 | 21,808 | — | — |
| 2025-07-24 | $9.92 | $9.92 | 20,808 | — | — |
| 2025-07-23 | $9.52 | $9.52 | 26,708 | — | — |
| 2025-07-22 | $9.41 | $9.41 | 37,092 | — | — |
| 2025-07-21 | $8.86 | $8.86 | 28,975 | — | — |
| 2025-07-18 | $8.76 | $8.76 | 14,767 | — | — |
| 2025-07-17 | $8.93 | $8.93 | 34,008 | — | — |
| 2025-07-16 | $8.88 | $8.88 | 32,675 | — | — |
| 2025-07-15 | $8.71 | $8.71 | 20,000 | — | — |
| 2025-07-14 | $8.94 | $8.94 | 34,508 | — | — |
| 2025-07-11 | $8.75 | $8.75 | 57,775 | — | — |
| 2025-07-10 | $9.01 | $9.01 | 52,467 | — | — |
| 2025-07-09 | $9.24 | $9.24 | 236,542 | — | — |
| 2025-07-08 | $9.22 | $9.22 | 176,458 | — | — |
| 2025-07-07 | $7.96 | $7.96 | 46,142 | — | — |
| 2025-07-03 | $8.04 | $8.04 | 45,433 | — | — |
| 2025-07-02 | $8.08 | $8.08 | 63,933 | — | — |
| 2025-07-01 | $7.62 | $7.62 | 66,742 | — | — |
| 2025-06-30 | $7.74 | $7.74 | 179,692 | — | — |
| 2025-06-27 | $8.04 | $8.04 | 147,950 | — | — |
| 2025-06-26 | $6.98 | $6.98 | 153,667 | — | — |
| 2025-06-25 | $7.34 | $7.34 | 1,205,642 | — | — |
| 2025-06-24 | $11.62 | $11.62 | 360,250 | — | — |
| 2025-06-23 | $11.27 | $11.27 | 18,917 | — | — |
| 2025-06-20 | $12.36 | $12.36 | 12,217 | — | — |
| 2025-06-18 | $12.84 | $12.84 | 10,133 | — | — |
| 2025-06-17 | $13.20 | $13.20 | 25,625 | — | — |
| 2025-06-16 | $13.08 | $13.08 | 10,308 | — | — |
| 2025-06-13 | $13.20 | $13.20 | 30,842 | — | — |
| 2025-06-12 | $13.68 | $13.68 | 11,417 | — | — |
| 2025-06-11 | $14.40 | $14.40 | 17,592 | — | — |
| 2025-06-10 | $14.64 | $14.64 | 12,558 | — | — |
| 2025-06-09 | $14.52 | $14.52 | 8,425 | — | — |
| 2025-06-06 | $14.52 | $14.52 | 8,167 | — | — |
| 2025-06-05 | $14.28 | $14.28 | 7,075 | — | — |
| 2025-06-04 | $14.76 | $14.76 | 8,250 | — | — |
| 2025-06-03 | $15.00 | $15.00 | 7,725 | — | — |
| 2025-06-02 | $14.70 | $14.70 | 6,483 | — | — |
| 2025-05-30 | $14.76 | $14.76 | 3,767 | — | — |
| 2025-05-29 | $15.24 | $15.24 | 8,492 | — | — |
| 2025-05-28 | $14.76 | $14.76 | 9,650 | — | — |
| 2025-05-27 | $14.88 | $14.88 | 17,658 | — | — |
| 2025-05-23 | $15.12 | $15.12 | 5,725 | — | — |
| 2025-05-22 | $15.12 | $15.12 | 15,583 | — | — |
| 2025-05-21 | $14.28 | $14.28 | 36,492 | — | — |
| 2025-05-20 | $15.12 | $15.12 | 22,175 | — | — |
| 2025-05-19 | $15.48 | $15.48 | 16,708 | — | — |
| 2025-05-16 | $15.60 | $15.60 | 11,550 | — | — |
| 2025-05-15 | $15.48 | $15.48 | 25,658 | — | — |
| 2025-05-14 | $17.28 | $17.28 | 8,358 | — | — |
| 2025-05-13 | $17.04 | $17.04 | 11,400 | — | — |
| 2025-05-12 | $16.32 | $16.32 | 15,725 | — | — |
| 2025-05-09 | $16.44 | $16.44 | 9,033 | — | — |
| 2025-05-08 | $16.44 | $16.44 | 13,658 | — | — |
| 2025-05-07 | $16.20 | $16.20 | 5,342 | — | — |
| 2025-05-06 | $16.08 | $16.08 | 11,433 | — | — |
| 2025-05-05 | $16.68 | $16.68 | 6,358 | — | — |
| 2025-05-02 | $16.92 | $16.92 | 7,233 | — | — |
| 2025-05-01 | $16.68 | $16.68 | 7,850 | — | — |
| 2025-04-30 | $16.92 | $16.92 | 8,767 | — | — |
| 2025-04-29 | $17.64 | $17.64 | 17,992 | — | — |
| 2025-04-28 | $17.88 | $17.88 | 6,800 | — | — |
| 2025-04-25 | $18.00 | $18.00 | 6,583 | — | — |
| 2025-04-24 | $17.64 | $17.64 | 7,158 | — | — |
| 2025-04-23 | $17.76 | $17.76 | 5,542 | — | — |
| 2025-04-22 | $17.16 | $17.16 | 4,792 | — | — |
| 2025-04-21 | $17.16 | $17.16 | 2,933 | — | — |
| 2025-04-17 | $17.04 | $17.04 | 3,908 | — | — |
| 2025-04-16 | $16.68 | $16.68 | 4,117 | — | — |
| 2025-04-15 | $17.04 | $17.04 | 13,142 | — | — |
| 2025-04-14 | $17.28 | $17.28 | 6,650 | — | — |
| 2025-04-11 | $17.16 | $17.16 | 7,817 | — | — |
| 2025-04-10 | $16.68 | $16.68 | 15,558 | — | — |
| 2025-04-09 | $17.16 | $17.16 | 33,650 | — | — |
| 2025-04-08 | $15.60 | $15.60 | 13,642 | — | — |
| 2025-04-07 | $16.44 | $16.44 | 32,125 | — | — |
| 2025-04-04 | $17.64 | $17.64 | 23,025 | — | — |
| 2025-04-03 | $19.20 | $19.20 | 15,258 | — | — |
| 2025-04-02 | $20.28 | $20.28 | 22,617 | — | — |
| 2025-04-01 | $21.24 | $21.24 | 15,342 | — | — |
| 2025-03-31 | $20.40 | $20.40 | 22,050 | — | — |
| 2025-03-28 | $21.48 | $21.48 | 24,292 | — | — |
| 2025-03-27 | $22.56 | $22.56 | 22,792 | — | — |
| 2025-03-26 | $21.96 | $21.96 | 15,467 | — | — |
| 2025-03-25 | $21.96 | $21.96 | 34,933 | — | — |
| 2025-03-24 | $21.60 | $21.60 | 44,483 | — | — |
| 2025-03-21 | $20.64 | $20.64 | 37,467 | — | — |
| 2025-03-20 | $22.44 | $22.44 | 48,175 | — | — |
| 2025-03-19 | $20.76 | $20.76 | 55,792 | — | — |
| 2025-03-18 | $19.56 | $19.56 | 63,258 | — | — |
| 2025-03-17 | $19.08 | $19.08 | 81,550 | — | — |
| 2025-03-14 | $18.12 | $18.12 | 245,258 | — | — |
| 2025-03-13 | $19.20 | $19.20 | 8,587,717 | — | — |
| 2025-03-12 | $17.64 | $17.64 | 10,808 | — | — |
| 2025-03-11 | $17.40 | $17.40 | 13,258 | — | — |
| 2025-03-10 | $15.72 | $15.72 | 27,292 | — | — |
| 2025-03-07 | $19.56 | $19.56 | 21,458 | — | — |
| 2025-03-06 | $18.96 | $18.96 | 12,275 | — | — |
| 2025-03-05 | $20.64 | $20.64 | 6,075 | — | — |
| 2025-03-04 | $20.16 | $20.16 | 12,725 | — | — |
| 2025-03-03 | $20.04 | $20.04 | 20,275 | — | — |
| 2025-02-28 | $21.00 | $21.00 | 14,667 | — | — |
| 2025-02-27 | $20.64 | $20.64 | 16,425 | — | — |
| 2025-02-26 | $20.52 | $20.52 | 17,458 | — | — |
| 2025-02-25 | $19.32 | $19.32 | 27,492 | — | — |
| 2025-02-24 | $19.44 | $19.44 | 27,242 | — | — |
| 2025-02-21 | $21.18 | $21.18 | 28,025 | — | — |
| 2025-02-20 | $22.08 | $22.08 | 34,250 | — | — |
| 2025-02-19 | $22.08 | $22.08 | 32,792 | — | — |
| 2025-02-18 | $24.00 | $24.00 | 62,900 | — | — |
| 2025-02-14 | $26.22 | $26.22 | 59,242 | — | — |
| 2025-02-13 | $23.64 | $23.64 | 75,258 | — | — |
| 2025-02-12 | $23.16 | $23.16 | 89,175 | — | — |
| 2025-02-11 | $26.88 | $26.88 | 1,369,542 | — | — |
| 2025-02-10 | $22.44 | $22.44 | 710,258 | — | — |
| 2025-02-07 | $16.80 | $16.80 | 10,408 | — | — |
| 2025-02-06 | $16.14 | $16.14 | 11,642 | — | — |
| 2025-02-05 | $16.68 | $16.68 | 16,125 | — | — |
| 2025-02-04 | $15.96 | $15.96 | 8,208 | — | — |
| 2025-02-03 | $15.96 | $15.96 | 16,308 | — | — |
| 2025-01-31 | $16.68 | $16.68 | 14,008 | — | — |
| 2025-01-30 | $17.04 | $17.04 | 22,525 | — | — |
| 2025-01-29 | $17.04 | $17.04 | 13,542 | — | — |
| 2025-01-28 | $17.76 | $17.76 | 13,408 | — | — |
| 2025-01-27 | $17.76 | $17.76 | 21,200 | — | — |
| 2025-01-24 | $19.44 | $19.44 | 18,242 | — | — |
| 2025-01-23 | $18.84 | $18.84 | 23,150 | — | — |
| 2025-01-22 | $18.48 | $18.48 | 20,533 | — | — |
| 2025-01-21 | $19.44 | $19.44 | 23,425 | — | — |
| 2025-01-17 | $19.68 | $19.68 | 33,233 | — | — |
| 2025-01-16 | $21.72 | $21.72 | 36,525 | — | — |
| 2025-01-15 | $19.20 | $19.20 | 74,217 | — | — |
| 2025-01-14 | $17.52 | $17.52 | 33,225 | — | — |
| 2025-01-13 | $18.72 | $18.72 | 49,658 | — | — |
| 2025-01-10 | $22.74 | $22.74 | 41,350 | — | — |
| 2025-01-08 | $23.76 | $23.76 | 64,867 | — | — |
| 2025-01-07 | $26.52 | $26.52 | 286,650 | — | — |
| 2025-01-06 | $36.48 | $36.48 | 342,725 | — | — |
| 2025-01-03 | $31.92 | $31.92 | 29,158 | — | — |
| 2025-01-02 | $26.74 | $26.74 | 17,958 | — | — |