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
- 2021-03-23 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 | $6.12 | $6.12 | 47,666 | — | — |
| 2025-12-30 | $5.82 | $5.82 | 28,111 | — | — |
| 2025-12-29 | $5.87 | $5.87 | 24,580 | — | — |
| 2025-12-26 | $5.99 | $5.99 | 41,419 | — | — |
| 2025-12-24 | $5.87 | $5.87 | 37,888 | — | — |
| 2025-12-23 | $6.04 | $6.04 | 802,985 | — | — |
| 2025-12-22 | $6.08 | $6.08 | 58,801 | — | — |
| 2025-12-19 | $6.18 | $6.18 | 37,752 | — | — |
| 2025-12-18 | $5.57 | $5.57 | 32,864 | — | — |
| 2025-12-17 | $5.26 | $5.26 | 86,097 | — | — |
| 2025-12-16 | $5.96 | $5.96 | 55,950 | — | — |
| 2025-12-15 | $6.36 | $6.36 | 62,604 | — | — |
| 2025-12-12 | $6.94 | $6.94 | 138,652 | — | — |
| 2025-12-11 | $6.63 | $6.63 | 222,576 | — | — |
| 2025-12-10 | $6.85 | $6.85 | 1,393,851 | — | — |
| 2025-12-09 | $5.65 | $5.65 | 72,653 | — | — |
| 2025-12-08 | $5.46 | $5.46 | 69,801 | — | — |
| 2025-12-05 | $6.42 | $6.42 | 58,394 | — | — |
| 2025-12-04 | $6.52 | $6.52 | 195,145 | — | — |
| 2025-12-03 | $7.18 | $7.18 | 239,008 | — | — |
| 2025-12-02 | $6.77 | $6.77 | 139,467 | — | — |
| 2025-12-01 | $6.62 | $6.62 | 82,023 | — | — |
| 2025-11-28 | $7.73 | $7.73 | 27,432 | — | — |
| 2025-11-26 | $7.84 | $7.84 | 194,466 | — | — |
| 2025-11-25 | $8.63 | $8.63 | 80,665 | — | — |
| 2025-11-24 | $8.64 | $8.64 | 40,740 | — | — |
| 2025-11-21 | $7.83 | $7.83 | 43,863 | — | — |
| 2025-11-20 | $7.42 | $7.42 | 56,085 | — | — |
| 2025-11-19 | $7.41 | $7.41 | 278,118 | — | — |
| 2025-11-18 | $8.19 | $8.19 | 260,193 | — | — |
| 2025-11-17 | $7.47 | $7.47 | 86,505 | — | — |
| 2025-11-14 | $7.88 | $7.88 | 99,813 | — | — |
| 2025-11-13 | $7.55 | $7.55 | 298,760 | — | — |
| 2025-11-12 | $8.84 | $8.84 | 987,538 | — | — |
| 2025-11-11 | $9.79 | $9.79 | 1,512,269 | — | — |
| 2025-11-10 | $8.77 | $8.77 | 63,537,018 | — | — |
| 2025-11-07 | $3.51 | $3.51 | 7,469 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 3,667 | — | — |
| 2025-11-05 | $3.90 | $3.90 | 2,852 | — | — |
| 2025-11-04 | $3.83 | $3.83 | 11,815 | — | — |
| 2025-11-03 | $4.09 | $4.09 | 23,765 | — | — |
| 2025-10-31 | $4.20 | $4.20 | 21,864 | — | — |
| 2025-10-30 | $4.88 | $4.88 | 186,861 | — | — |
| 2025-10-29 | $4.83 | $4.83 | 25,666 | — | — |
| 2025-10-28 | $4.98 | $4.98 | 24,716 | — | — |
| 2025-10-27 | $5.16 | $5.16 | 7,062 | — | — |
| 2025-10-24 | $5.10 | $5.10 | 29,197 | — | — |
| 2025-10-23 | $4.98 | $4.98 | 15,210 | — | — |
| 2025-10-22 | $4.93 | $4.93 | 45,493 | — | — |
| 2025-10-21 | $5.26 | $5.26 | 13,852 | — | — |
| 2025-10-20 | $5.31 | $5.31 | 21,049 | — | — |
| 2025-10-17 | $5.49 | $5.49 | 34,357 | — | — |
| 2025-10-16 | $5.35 | $5.35 | 22,135 | — | — |
| 2025-10-15 | $5.29 | $5.29 | 36,802 | — | — |
| 2025-10-14 | $5.22 | $5.22 | 66,949 | — | — |
| 2025-10-13 | $5.14 | $5.14 | 66,678 | — | — |
| 2025-10-10 | $4.84 | $4.84 | 142,726 | — | — |
| 2025-10-09 | $4.78 | $4.78 | 17,043 | — | — |
| 2025-10-08 | $5.02 | $5.02 | 34,249 | — | — |
| 2025-10-07 | $4.98 | $4.98 | 13,308 | — | — |
| 2025-10-06 | $5.08 | $5.08 | 12,629 | — | — |
| 2025-10-03 | $5.06 | $5.06 | 28,287 | — | — |
| 2025-10-02 | $4.62 | $4.62 | 10,783 | — | — |
| 2025-10-01 | $4.45 | $4.45 | 27,513 | — | — |
| 2025-09-30 | $4.23 | $4.23 | 10,620 | — | — |
| 2025-09-29 | $4.16 | $4.16 | 12,915 | — | — |
| 2025-09-26 | $4.08 | $4.08 | 55,746 | — | — |
| 2025-09-25 | $3.95 | $3.95 | 12,847 | — | — |
| 2025-09-24 | $4.10 | $4.10 | 25,911 | — | — |
| 2025-09-23 | $4.37 | $4.37 | 23,358 | — | — |
| 2025-09-22 | $4.35 | $4.35 | 18,482 | — | — |
| 2025-09-19 | $4.33 | $4.33 | 21,008 | — | — |
| 2025-09-18 | $4.54 | $4.54 | 30,392 | — | — |
| 2025-09-17 | $4.94 | $4.94 | 15,848 | — | — |
| 2025-09-16 | $5.10 | $5.10 | 19,935 | — | — |
| 2025-09-15 | $5.27 | $5.27 | 19,107 | — | — |
| 2025-09-12 | $5.60 | $5.60 | 20,424 | — | — |
| 2025-09-11 | $5.69 | $5.69 | 66,461 | — | — |
| 2025-09-10 | $5.16 | $5.16 | 53,084 | — | — |
| 2025-09-09 | $5.38 | $5.38 | 66,026 | — | — |
| 2025-09-08 | $6.30 | $6.30 | 132,989 | — | — |
| 2025-09-05 | $7.95 | $7.95 | 111,913 | — | — |
| 2025-09-04 | $7.95 | $7.95 | 191,695 | — | — |
| 2025-09-03 | $7.73 | $7.73 | 2,040,395 | — | — |
| 2025-09-02 | $6.74 | $6.74 | 484,765 | — | — |
| 2025-08-29 | $7.88 | $7.88 | 14,296,304 | — | — |
| 2025-08-28 | $4.55 | $4.55 | 1,621,438 | — | — |
| 2025-08-27 | $4.58 | $4.58 | 15,019 | — | — |
| 2025-08-26 | $5.05 | $5.05 | 25,123 | — | — |
| 2025-08-25 | $4.86 | $4.86 | 99,922 | — | — |
| 2025-08-22 | $5.41 | $5.41 | 541,842 | — | — |
| 2025-08-21 | $4.40 | $4.40 | 3,015 | — | — |
| 2025-08-20 | $4.42 | $4.42 | 3,354 | — | — |
| 2025-08-19 | $4.36 | $4.36 | 10,552 | — | — |
| 2025-08-18 | $4.54 | $4.54 | 4,726 | — | — |
| 2025-08-15 | $4.23 | $4.23 | 7,428 | — | — |
| 2025-08-14 | $4.40 | $4.40 | 6,233 | — | — |
| 2025-08-13 | $4.42 | $4.42 | 9,574 | — | — |
| 2025-08-12 | $4.20 | $4.20 | 12,752 | — | — |
| 2025-08-11 | $4.54 | $4.54 | 2,295 | — | — |
| 2025-08-08 | $4.51 | $4.51 | 5,160 | — | — |
| 2025-08-07 | $4.65 | $4.65 | 9,560 | — | — |
| 2025-08-06 | $4.87 | $4.87 | 1,874 | — | — |
| 2025-08-05 | $4.62 | $4.62 | 2,512 | — | — |
| 2025-08-04 | $4.59 | $4.59 | 2,702 | — | — |
| 2025-08-01 | $4.65 | $4.65 | 2,431 | — | — |
| 2025-07-31 | $4.80 | $4.80 | 9,778 | — | — |
| 2025-07-30 | $4.72 | $4.72 | 9,017 | — | — |
| 2025-07-29 | $5.14 | $5.14 | 4,169 | — | — |
| 2025-07-28 | $5.43 | $5.43 | 4,237 | — | — |
| 2025-07-25 | $5.67 | $5.67 | 9,791 | — | — |
| 2025-07-24 | $5.52 | $5.52 | 9,832 | — | — |
| 2025-07-23 | $5.57 | $5.57 | 12,589 | — | — |
| 2025-07-22 | $5.46 | $5.46 | 28,925 | — | — |
| 2025-07-21 | $5.04 | $5.04 | 31,085 | — | — |
| 2025-07-18 | $5.01 | $5.01 | 44,013 | — | — |
| 2025-07-17 | $4.57 | $4.57 | 50,165 | — | — |
| 2025-07-16 | $4.34 | $4.34 | 119,748 | — | — |
| 2025-07-15 | $5.13 | $5.13 | 2,572,840 | — | — |
| 2025-07-14 | $4.05 | $4.05 | 494,122 | — | — |
| 2025-07-11 | $5.15 | $5.15 | 18,306 | — | — |
| 2025-07-10 | $5.67 | $5.67 | 5,255 | — | — |
| 2025-07-09 | $5.49 | $5.49 | 8,664 | — | — |
| 2025-07-08 | $5.19 | $5.19 | 6,586 | — | — |
| 2025-07-07 | $4.97 | $4.97 | 6,070 | — | — |
| 2025-07-03 | $5.01 | $5.01 | 2,879 | — | — |
| 2025-07-02 | $5.07 | $5.07 | 2,988 | — | — |
| 2025-07-01 | $4.95 | $4.95 | 2,363 | — | — |
| 2025-06-30 | $5.01 | $5.01 | 3,762 | — | — |
| 2025-06-27 | $5.10 | $5.10 | 7,102 | — | — |
| 2025-06-26 | $5.27 | $5.27 | 7,483 | — | — |
| 2025-06-25 | $5.42 | $5.42 | 8,460 | — | — |
| 2025-06-24 | $5.52 | $5.52 | 29,876 | — | — |
| 2025-06-23 | $5.07 | $5.07 | 5,826 | — | — |
| 2025-06-20 | $4.93 | $4.93 | 31,478 | — | — |
| 2025-06-18 | $5.67 | $5.67 | 26,359 | — | — |
| 2025-06-17 | $4.79 | $4.79 | 18,455 | — | — |
| 2025-06-16 | $4.80 | $4.80 | 27,011 | — | — |
| 2025-06-13 | $4.86 | $4.86 | 14,558 | — | — |
| 2025-06-12 | $5.08 | $5.08 | 13,729 | — | — |
| 2025-06-11 | $5.79 | $5.79 | 26,821 | — | — |
| 2025-06-10 | $5.53 | $5.53 | 55,841 | — | — |
| 2025-06-09 | $5.52 | $5.52 | 58,217 | — | — |
| 2025-06-06 | $4.81 | $4.81 | 225,279 | — | — |
| 2025-06-05 | $4.57 | $4.57 | 11,326 | — | — |
| 2025-06-04 | $4.57 | $4.57 | 9,995 | — | — |
| 2025-06-03 | $4.93 | $4.93 | 21,579 | — | — |
| 2025-06-02 | $4.68 | $4.68 | 67,207 | — | — |
| 2025-05-30 | $4.03 | $4.03 | 12,168 | — | — |
| 2025-05-29 | $3.90 | $3.90 | 17,640 | — | — |
| 2025-05-28 | $3.95 | $3.95 | 19,691 | — | — |
| 2025-05-27 | $4.27 | $4.27 | 39,667 | — | — |
| 2025-05-23 | $4.12 | $4.12 | 101,252 | — | — |
| 2025-05-22 | $4.57 | $4.57 | 242,471 | — | — |
| 2025-05-21 | $4.42 | $4.42 | 53,302 | — | — |
| 2025-05-20 | $5.46 | $5.46 | 83,558 | — | — |
| 2025-05-19 | $6.61 | $6.61 | 1,397,029 | — | — |
| 2025-05-16 | $7.51 | $7.51 | 392,747 | — | — |
| 2025-05-15 | $7.66 | $7.66 | 3,599 | — | — |
| 2025-05-14 | $7.61 | $7.61 | 9,587 | — | — |
| 2025-05-13 | $9.57 | $9.57 | 49,798 | — | — |
| 2025-05-12 | $6.67 | $6.67 | 6,518 | — | — |
| 2025-05-09 | $5.85 | $5.85 | 3,993 | — | — |
| 2025-05-08 | $6.04 | $6.04 | 1,141 | — | — |
| 2025-05-07 | $6.19 | $6.19 | 516 | — | — |
| 2025-05-06 | $6.70 | $6.70 | 1,575 | — | — |
| 2025-05-05 | $6.55 | $6.55 | 706 | — | — |
| 2025-05-02 | $6.52 | $6.52 | 706 | — | — |
| 2025-05-01 | $6.33 | $6.33 | 3,178 | — | — |
| 2025-04-30 | $6.26 | $6.26 | 1,236 | — | — |
| 2025-04-29 | $6.58 | $6.58 | 2,390 | — | — |
| 2025-04-28 | $6.19 | $6.19 | 3,707 | — | — |
| 2025-04-25 | $6.33 | $6.33 | 407 | — | — |
| 2025-04-24 | $6.41 | $6.41 | 6,057 | — | — |
| 2025-04-23 | $6.11 | $6.11 | 17,002 | — | — |
| 2025-04-22 | $5.89 | $5.89 | 2,553 | — | — |
| 2025-04-21 | $6.26 | $6.26 | 5,690 | — | — |
| 2025-04-17 | $6.89 | $6.89 | 2,689 | — | — |
| 2025-04-16 | $6.47 | $6.47 | 2,567 | — | — |
| 2025-04-15 | $6.53 | $6.53 | 1,602 | — | — |
| 2025-04-14 | $6.33 | $6.33 | 5,052 | — | — |
| 2025-04-11 | $5.96 | $5.96 | 9,574 | — | — |
| 2025-04-10 | $5.82 | $5.82 | 28,056 | — | — |
| 2025-04-09 | $7.81 | $7.81 | 815 | — | — |
| 2025-04-08 | $8.14 | $8.14 | 4,237 | — | — |
| 2025-04-07 | $8.86 | $8.86 | 2,200 | — | — |
| 2025-04-04 | $9.20 | $9.20 | 5,038 | — | — |
| 2025-04-03 | $9.87 | $9.87 | 2,390 | — | — |
| 2025-04-02 | $10.60 | $10.60 | 7,428 | — | — |
| 2025-04-01 | $10.31 | $10.31 | 17,776 | — | — |
| 2025-03-31 | $13.48 | $13.48 | 1,127 | — | — |
| 2025-03-28 | $14.51 | $14.51 | 693 | — | — |
| 2025-03-27 | $14.78 | $14.78 | 2,254 | — | — |
| 2025-03-26 | $14.95 | $14.95 | 2,404 | — | — |
| 2025-03-25 | $14.87 | $14.87 | 2,254 | — | — |
| 2025-03-24 | $15.17 | $15.17 | 2,838 | — | — |
| 2025-03-21 | $15.10 | $15.10 | 1,616 | — | — |
| 2025-03-20 | $16.05 | $16.05 | 2,797 | — | — |
| 2025-03-19 | $17.08 | $17.08 | 3,775 | — | — |
| 2025-03-18 | $18.04 | $18.04 | 1,779 | — | — |
| 2025-03-17 | $18.78 | $18.78 | 1,154 | — | — |
| 2025-03-14 | $19.51 | $19.51 | 2,770 | — | — |
| 2025-03-13 | $19.96 | $19.96 | 1,127 | — | — |
| 2025-03-12 | $20.40 | $20.40 | 951 | — | — |
| 2025-03-11 | $21.43 | $21.43 | 2,499 | — | — |
| 2025-03-10 | $22.09 | $22.09 | 7,809 | — | — |
| 2025-03-07 | $26.20 | $26.20 | 2,214 | — | — |
| 2025-03-06 | $22.53 | $22.53 | 2,159 | — | — |
| 2025-03-05 | $24.23 | $24.23 | 4,644 | — | — |
| 2025-03-04 | $31.30 | $31.30 | 18,808 | — | — |
| 2025-03-03 | $30.93 | $30.93 | 1,059 | — | — |
| 2025-02-28 | $35.64 | $35.64 | 788 | — | — |
| 2025-02-27 | $34.98 | $34.98 | 489 | — | — |
| 2025-02-26 | $35.05 | $35.05 | 81 | — | — |
| 2025-02-25 | $34.98 | $34.98 | 299 | — | — |
| 2025-02-24 | $34.98 | $34.98 | 625 | — | — |
| 2025-02-21 | $36.82 | $36.82 | 244 | — | — |
| 2025-02-20 | $36.89 | $36.89 | 190 | — | — |
| 2025-02-19 | $37.74 | $37.74 | 1,317 | — | — |
| 2025-02-18 | $37.63 | $37.63 | 136 | — | — |
| 2025-02-14 | $37.78 | $37.78 | 217 | — | — |
| 2025-02-13 | $37.85 | $37.85 | 367 | — | — |
| 2025-02-12 | $38.00 | $38.00 | 2,390 | — | — |
| 2025-02-11 | $37.78 | $37.78 | 136 | — | — |
| 2025-02-10 | $38.44 | $38.44 | 380 | — | — |
| 2025-02-07 | $39.32 | $39.32 | 122 | — | — |
| 2025-02-06 | $39.03 | $39.03 | 353 | — | — |
| 2025-02-05 | $38.99 | $38.99 | 475 | — | — |
| 2025-02-04 | $38.66 | $38.66 | 448 | — | — |
| 2025-02-03 | $36.89 | $36.89 | 448 | — | — |
| 2025-01-31 | $38.59 | $38.59 | 679 | — | — |
| 2025-01-30 | $38.34 | $38.34 | 693 | — | — |
| 2025-01-29 | $38.29 | $38.29 | 1,032 | — | — |
| 2025-01-28 | $38.25 | $38.25 | 964 | — | — |
| 2025-01-27 | $35.29 | $35.29 | 122 | — | — |
| 2025-01-24 | $36.05 | $36.05 | 598 | — | — |
| 2025-01-23 | $36.23 | $36.23 | 5,215 | — | — |
| 2025-01-22 | $33.95 | $33.95 | 1,793 | — | — |
| 2025-01-21 | $41.31 | $41.31 | 2,974 | — | — |
| 2025-01-17 | $41.46 | $41.46 | 1,277 | — | — |
| 2025-01-16 | $42.27 | $42.27 | 774 | — | — |
| 2025-01-15 | $41.57 | $41.57 | 1,019 | — | — |
| 2025-01-14 | $41.75 | $41.75 | 502 | — | — |
| 2025-01-13 | $42.64 | $42.64 | 244 | — | — |
| 2025-01-10 | $43.00 | $43.00 | 570 | — | — |
| 2025-01-08 | $43.08 | $43.08 | 1,507 | — | — |
| 2025-01-07 | $42.49 | $42.49 | 2,865 | — | — |
| 2025-01-06 | $40.81 | $40.81 | 923 | — | — |
| 2025-01-03 | $41.97 | $41.97 | 2,132 | — | — |
| 2025-01-02 | $38.88 | $38.88 | 407 | — | — |