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
- 2020-09-15 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 | $3.71 | $3.71 | 388,300 | — | — |
| 2025-12-30 | $3.62 | $3.62 | 524,900 | — | — |
| 2025-12-29 | $3.54 | $3.54 | 423,700 | — | — |
| 2025-12-26 | $3.36 | $3.36 | 1,059,300 | — | — |
| 2025-12-24 | $3.29 | $3.29 | 283,100 | — | — |
| 2025-12-23 | $3.32 | $3.32 | 690,900 | — | — |
| 2025-12-22 | $3.68 | $3.68 | 392,600 | — | — |
| 2025-12-19 | $3.70 | $3.70 | 271,700 | — | — |
| 2025-12-18 | $3.61 | $3.61 | 269,200 | — | — |
| 2025-12-17 | $3.77 | $3.77 | 383,200 | — | — |
| 2025-12-16 | $3.92 | $3.92 | 678,000 | — | — |
| 2025-12-15 | $3.97 | $3.97 | 567,400 | — | — |
| 2025-12-12 | $4.18 | $4.18 | 268,200 | — | — |
| 2025-12-11 | $4.29 | $4.29 | 316,400 | — | — |
| 2025-12-10 | $4.40 | $4.40 | 309,800 | — | — |
| 2025-12-09 | $4.36 | $4.36 | 326,000 | — | — |
| 2025-12-08 | $4.34 | $4.34 | 450,700 | — | — |
| 2025-12-05 | $4.39 | $4.39 | 1,597,800 | — | — |
| 2025-12-04 | $4.72 | $4.72 | 627,100 | — | — |
| 2025-12-03 | $4.31 | $4.31 | 504,700 | — | — |
| 2025-12-02 | $4.05 | $4.05 | 432,100 | — | — |
| 2025-12-01 | $4.22 | $4.22 | 301,400 | — | — |
| 2025-11-28 | $4.56 | $4.56 | 209,300 | — | — |
| 2025-11-26 | $4.44 | $4.44 | 444,600 | — | — |
| 2025-11-25 | $4.47 | $4.47 | 564,000 | — | — |
| 2025-11-24 | $4.33 | $4.33 | 519,400 | — | — |
| 2025-11-21 | $4.29 | $4.29 | 1,054,400 | — | — |
| 2025-11-20 | $4.44 | $4.44 | 784,500 | — | — |
| 2025-11-19 | $4.57 | $4.57 | 809,300 | — | — |
| 2025-11-18 | $4.97 | $4.97 | 577,400 | — | — |
| 2025-11-17 | $4.92 | $4.92 | 698,300 | — | — |
| 2025-11-14 | $4.68 | $4.68 | 842,800 | — | — |
| 2025-11-13 | $4.90 | $4.90 | 1,035,700 | — | — |
| 2025-11-12 | $5.54 | $5.54 | 1,711,000 | — | — |
| 2025-11-11 | $6.22 | $6.22 | 5,284,500 | — | — |
| 2025-11-10 | $12.07 | $12.07 | 219,900 | — | — |
| 2025-11-07 | $12.06 | $12.06 | 158,400 | — | — |
| 2025-11-06 | $11.81 | $11.81 | 146,000 | — | — |
| 2025-11-05 | $12.56 | $12.56 | 161,900 | — | — |
| 2025-11-04 | $12.77 | $12.77 | 166,100 | — | — |
| 2025-11-03 | $13.01 | $13.01 | 148,000 | — | — |
| 2025-10-31 | $13.12 | $13.12 | 159,200 | — | — |
| 2025-10-30 | $12.63 | $12.63 | 169,400 | — | — |
| 2025-10-29 | $13.48 | $13.48 | 192,400 | — | — |
| 2025-10-28 | $14.21 | $14.21 | 177,300 | — | — |
| 2025-10-27 | $14.38 | $14.38 | 120,400 | — | — |
| 2025-10-24 | $14.75 | $14.75 | 114,000 | — | — |
| 2025-10-23 | $15.20 | $15.20 | 507,400 | — | — |
| 2025-10-22 | $15.05 | $15.05 | 364,700 | — | — |
| 2025-10-21 | $15.27 | $15.27 | 360,800 | — | — |
| 2025-10-20 | $15.53 | $15.53 | 445,800 | — | — |
| 2025-10-17 | $13.25 | $13.25 | 355,700 | — | — |
| 2025-10-16 | $13.33 | $13.33 | 315,400 | — | — |
| 2025-10-15 | $13.57 | $13.57 | 359,500 | — | — |
| 2025-10-14 | $13.38 | $13.38 | 399,700 | — | — |
| 2025-10-13 | $12.61 | $12.61 | 538,300 | — | — |
| 2025-10-10 | $12.45 | $12.45 | 570,500 | — | — |
| 2025-10-09 | $15.11 | $15.11 | 309,500 | — | — |
| 2025-10-08 | $15.81 | $15.81 | 345,600 | — | — |
| 2025-10-07 | $15.01 | $15.01 | 352,700 | — | — |
| 2025-10-06 | $14.88 | $14.88 | 297,800 | — | — |
| 2025-10-03 | $14.49 | $14.49 | 117,300 | — | — |
| 2025-10-02 | $14.09 | $14.09 | 115,100 | — | — |
| 2025-10-01 | $14.02 | $14.02 | 134,800 | — | — |
| 2025-09-30 | $14.12 | $14.12 | 142,900 | — | — |
| 2025-09-29 | $14.49 | $14.49 | 92,200 | — | — |
| 2025-09-26 | $14.52 | $14.52 | 94,800 | — | — |
| 2025-09-25 | $14.71 | $14.71 | 100,900 | — | — |
| 2025-09-24 | $14.79 | $14.79 | 81,000 | — | — |
| 2025-09-23 | $14.85 | $14.85 | 131,700 | — | — |
| 2025-09-22 | $15.77 | $15.77 | 208,100 | — | — |
| 2025-09-19 | $14.18 | $14.18 | 299,500 | — | — |
| 2025-09-18 | $14.17 | $14.17 | 187,700 | — | — |
| 2025-09-17 | $13.93 | $13.93 | 183,600 | — | — |
| 2025-09-16 | $13.85 | $13.85 | 97,200 | — | — |
| 2025-09-15 | $13.72 | $13.72 | 87,800 | — | — |
| 2025-09-12 | $13.69 | $13.69 | 94,900 | — | — |
| 2025-09-11 | $14.15 | $14.15 | 301,000 | — | — |
| 2025-09-10 | $13.54 | $13.54 | 136,200 | — | — |
| 2025-09-09 | $14.19 | $14.19 | 105,600 | — | — |
| 2025-09-08 | $13.81 | $13.81 | 113,600 | — | — |
| 2025-09-05 | $14.01 | $14.01 | 84,000 | — | — |
| 2025-09-04 | $13.35 | $13.35 | 119,700 | — | — |
| 2025-09-03 | $13.77 | $13.77 | 163,300 | — | — |
| 2025-09-02 | $13.74 | $13.74 | 130,100 | — | — |
| 2025-08-29 | $13.91 | $13.91 | 541,300 | — | — |
| 2025-08-28 | $13.92 | $13.92 | 91,800 | — | — |
| 2025-08-27 | $13.96 | $13.96 | 130,900 | — | — |
| 2025-08-26 | $14.10 | $14.10 | 156,300 | — | — |
| 2025-08-25 | $13.72 | $13.72 | 92,400 | — | — |
| 2025-08-22 | $14.20 | $14.20 | 280,700 | — | — |
| 2025-08-21 | $13.67 | $13.67 | 128,800 | — | — |
| 2025-08-20 | $13.34 | $13.34 | 124,300 | — | — |
| 2025-08-19 | $13.35 | $13.35 | 113,800 | — | — |
| 2025-08-18 | $13.67 | $13.67 | 124,900 | — | — |
| 2025-08-15 | $13.29 | $13.29 | 194,900 | — | — |
| 2025-08-14 | $12.89 | $12.89 | 196,900 | — | — |
| 2025-08-13 | $13.21 | $13.21 | 199,400 | — | — |
| 2025-08-12 | $12.67 | $12.67 | 287,000 | — | — |
| 2025-08-11 | $12.43 | $12.43 | 375,000 | — | — |
| 2025-08-08 | $12.80 | $12.80 | 456,000 | — | — |
| 2025-08-07 | $14.18 | $14.18 | 1,190,700 | — | — |
| 2025-08-06 | $13.17 | $13.17 | 449,400 | — | — |
| 2025-08-05 | $14.10 | $14.10 | 415,100 | — | — |
| 2025-08-04 | $14.16 | $14.16 | 226,200 | — | — |
| 2025-08-01 | $15.04 | $15.04 | 449,000 | — | — |
| 2025-07-31 | $16.06 | $16.06 | 291,900 | — | — |
| 2025-07-30 | $16.90 | $16.90 | 519,200 | — | — |
| 2025-07-29 | $17.54 | $17.54 | 311,100 | — | — |
| 2025-07-28 | $18.04 | $18.04 | 170,400 | — | — |
| 2025-07-25 | $18.53 | $18.53 | 172,400 | — | — |
| 2025-07-24 | $17.61 | $17.61 | 194,400 | — | — |
| 2025-07-23 | $19.44 | $19.44 | 394,000 | — | — |
| 2025-07-22 | $18.95 | $18.95 | 396,200 | — | — |
| 2025-07-21 | $17.51 | $17.51 | 199,800 | — | — |
| 2025-07-18 | $17.42 | $17.42 | 319,100 | — | — |
| 2025-07-17 | $17.60 | $17.60 | 294,900 | — | — |
| 2025-07-16 | $18.10 | $18.10 | 452,500 | — | — |
| 2025-07-15 | $18.08 | $18.08 | 379,300 | — | — |
| 2025-07-14 | $18.81 | $18.81 | 202,300 | — | — |
| 2025-07-11 | $19.39 | $19.39 | 194,500 | — | — |
| 2025-07-10 | $20.61 | $20.61 | 179,300 | — | — |
| 2025-07-09 | $20.52 | $20.52 | 256,100 | — | — |
| 2025-07-08 | $20.90 | $20.90 | 326,400 | — | — |
| 2025-07-07 | $20.45 | $20.45 | 225,100 | — | — |
| 2025-07-03 | $20.90 | $20.90 | 117,400 | — | — |
| 2025-07-02 | $20.58 | $20.58 | 321,000 | — | — |
| 2025-07-01 | $20.73 | $20.73 | 390,300 | — | — |
| 2025-06-30 | $19.21 | $19.21 | 310,200 | — | — |
| 2025-06-27 | $19.07 | $19.07 | 2,994,700 | — | — |
| 2025-06-26 | $20.13 | $20.13 | 356,000 | — | — |
| 2025-06-25 | $19.56 | $19.56 | 336,500 | — | — |
| 2025-06-24 | $19.97 | $19.97 | 504,800 | — | — |
| 2025-06-23 | $17.37 | $17.37 | 535,300 | — | — |
| 2025-06-20 | $18.98 | $18.98 | 1,416,700 | — | — |
| 2025-06-18 | $19.57 | $19.57 | 453,500 | — | — |
| 2025-06-17 | $18.94 | $18.94 | 436,300 | — | — |
| 2025-06-16 | $20.46 | $20.46 | 286,300 | — | — |
| 2025-06-13 | $19.96 | $19.96 | 338,100 | — | — |
| 2025-06-12 | $20.28 | $20.28 | 317,200 | — | — |
| 2025-06-11 | $20.42 | $20.42 | 278,000 | — | — |
| 2025-06-10 | $20.65 | $20.65 | 331,200 | — | — |
| 2025-06-09 | $21.24 | $21.24 | 370,200 | — | — |
| 2025-06-06 | $20.93 | $20.93 | 274,900 | — | — |
| 2025-06-05 | $20.06 | $20.06 | 323,100 | — | — |
| 2025-06-04 | $19.32 | $19.32 | 257,500 | — | — |
| 2025-06-03 | $19.41 | $19.41 | 342,300 | — | — |
| 2025-06-02 | $17.81 | $17.81 | 191,900 | — | — |
| 2025-05-30 | $17.57 | $17.57 | 198,700 | — | — |
| 2025-05-29 | $17.61 | $17.61 | 252,900 | — | — |
| 2025-05-28 | $19.50 | $19.50 | 291,200 | — | — |
| 2025-05-27 | $18.79 | $18.79 | 273,600 | — | — |
| 2025-05-23 | $17.95 | $17.95 | 112,500 | — | — |
| 2025-05-22 | $18.47 | $18.47 | 170,200 | — | — |
| 2025-05-21 | $18.60 | $18.60 | 152,100 | — | — |
| 2025-05-20 | $19.51 | $19.51 | 220,800 | — | — |
| 2025-05-19 | $19.58 | $19.58 | 250,500 | — | — |
| 2025-05-16 | $19.50 | $19.50 | 158,700 | — | — |
| 2025-05-15 | $19.55 | $19.55 | 229,300 | — | — |
| 2025-05-14 | $18.50 | $18.50 | 651,400 | — | — |
| 2025-05-13 | $17.24 | $17.24 | 603,700 | — | — |
| 2025-05-12 | $16.29 | $16.29 | 364,800 | — | — |
| 2025-05-09 | $15.30 | $15.30 | 295,800 | — | — |
| 2025-05-08 | $15.88 | $15.88 | 692,400 | — | — |
| 2025-05-07 | $11.74 | $11.74 | 100,500 | — | — |
| 2025-05-06 | $11.54 | $11.54 | 89,800 | — | — |
| 2025-05-05 | $11.78 | $11.78 | 63,900 | — | — |
| 2025-05-02 | $12.25 | $12.25 | 178,500 | — | — |
| 2025-05-01 | $11.17 | $11.17 | 76,600 | — | — |
| 2025-04-30 | $10.64 | $10.64 | 111,800 | — | — |
| 2025-04-29 | $11.44 | $11.44 | 105,500 | — | — |
| 2025-04-28 | $11.61 | $11.61 | 86,800 | — | — |
| 2025-04-25 | $11.58 | $11.58 | 99,600 | — | — |
| 2025-04-24 | $10.86 | $10.86 | 188,800 | — | — |
| 2025-04-23 | $11.25 | $11.25 | 194,300 | — | — |
| 2025-04-22 | $10.68 | $10.68 | 110,500 | — | — |
| 2025-04-21 | $9.98 | $9.98 | 115,700 | — | — |
| 2025-04-17 | $11.01 | $11.01 | 112,300 | — | — |
| 2025-04-16 | $10.91 | $10.91 | 98,400 | — | — |
| 2025-04-15 | $11.38 | $11.38 | 83,300 | — | — |
| 2025-04-14 | $11.06 | $11.06 | 246,100 | — | — |
| 2025-04-11 | $10.16 | $10.16 | 95,600 | — | — |
| 2025-04-10 | $9.60 | $9.60 | 138,700 | — | — |
| 2025-04-09 | $9.94 | $9.94 | 256,700 | — | — |
| 2025-04-08 | $9.49 | $9.49 | 248,200 | — | — |
| 2025-04-07 | $9.58 | $9.58 | 196,400 | — | — |
| 2025-04-04 | $10.89 | $10.89 | 100,900 | — | — |
| 2025-04-03 | $11.07 | $11.07 | 91,900 | — | — |
| 2025-04-02 | $12.15 | $12.15 | 70,400 | — | — |
| 2025-04-01 | $10.91 | $10.91 | 131,600 | — | — |
| 2025-03-31 | $11.06 | $11.06 | 86,100 | — | — |
| 2025-03-28 | $12.58 | $12.58 | 159,000 | — | — |
| 2025-03-27 | $12.11 | $12.11 | 54,500 | — | — |
| 2025-03-26 | $11.25 | $11.25 | 183,300 | — | — |
| 2025-03-25 | $11.67 | $11.67 | 128,700 | — | — |
| 2025-03-24 | $10.49 | $10.49 | 139,900 | — | — |
| 2025-03-21 | $10.05 | $10.05 | 213,700 | — | — |
| 2025-03-20 | $11.28 | $11.28 | 363,400 | — | — |
| 2025-03-19 | $8.28 | $8.28 | 55,500 | — | — |
| 2025-03-18 | $8.25 | $8.25 | 264,307 | — | — |
| 2025-03-17 | $8.67 | $8.67 | 69,407 | — | — |
| 2025-03-14 | $8.30 | $8.30 | 34,027 | — | — |
| 2025-03-13 | $8.31 | $8.31 | 53,240 | — | — |
| 2025-03-12 | $8.69 | $8.69 | 43,213 | — | — |
| 2025-03-11 | $8.70 | $8.70 | 35,500 | — | — |
| 2025-03-10 | $8.51 | $8.51 | 48,267 | — | — |
| 2025-03-07 | $8.99 | $8.99 | 52,113 | — | — |
| 2025-03-06 | $9.45 | $9.45 | 39,427 | — | — |
| 2025-03-05 | $10.86 | $10.86 | 68,933 | — | — |
| 2025-03-04 | $9.47 | $9.47 | 59,987 | — | — |
| 2025-03-03 | $10.02 | $10.02 | 49,353 | — | — |
| 2025-02-28 | $10.92 | $10.92 | 80,393 | — | — |
| 2025-02-27 | $10.91 | $10.91 | 53,713 | — | — |
| 2025-02-26 | $11.48 | $11.47 | 89,193 | — | — |
| 2025-02-25 | $12.27 | $12.27 | 55,887 | — | — |
| 2025-02-24 | $12.24 | $12.24 | 44,247 | — | — |
| 2025-02-21 | $13.13 | $13.13 | 46,547 | — | — |
| 2025-02-20 | $14.40 | $14.40 | 236,853 | — | — |
| 2025-02-19 | $14.10 | $14.10 | 103,827 | — | — |
| 2025-02-18 | $13.62 | $13.62 | 106,967 | — | — |
| 2025-02-14 | $13.49 | $13.49 | 179,220 | — | — |
| 2025-02-13 | $12.30 | $12.30 | 65,980 | — | — |
| 2025-02-12 | $11.70 | $11.70 | 27,313 | — | — |
| 2025-02-11 | $11.93 | $11.93 | 52,013 | — | — |
| 2025-02-10 | $11.78 | $11.78 | 45,887 | — | — |
| 2025-02-07 | $12.15 | $12.15 | 36,027 | — | — |
| 2025-02-06 | $12.00 | $12.00 | 25,207 | — | — |
| 2025-02-05 | $12.17 | $12.17 | 32,853 | — | — |
| 2025-02-04 | $12.30 | $12.30 | 45,607 | — | — |
| 2025-02-03 | $12.08 | $12.08 | 32,947 | — | — |
| 2025-01-31 | $12.00 | $12.00 | 50,967 | — | — |
| 2025-01-30 | $12.18 | $12.18 | 35,013 | — | — |
| 2025-01-29 | $12.30 | $12.30 | 25,380 | — | — |
| 2025-01-28 | $12.41 | $12.41 | 46,480 | — | — |
| 2025-01-27 | $12.69 | $12.69 | 53,320 | — | — |
| 2025-01-24 | $12.75 | $12.75 | 50,053 | — | — |
| 2025-01-23 | $12.90 | $12.90 | 51,013 | — | — |
| 2025-01-22 | $11.70 | $11.70 | 63,433 | — | — |
| 2025-01-21 | $12.11 | $12.11 | 74,667 | — | — |
| 2025-01-17 | $11.85 | $11.85 | 66,320 | — | — |
| 2025-01-16 | $12.27 | $12.27 | 98,127 | — | — |
| 2025-01-15 | $11.43 | $11.43 | 124,967 | — | — |
| 2025-01-14 | $12.18 | $12.18 | 133,733 | — | — |
| 2025-01-13 | $12.12 | $12.12 | 125,860 | — | — |
| 2025-01-10 | $13.80 | $13.80 | 131,887 | — | — |
| 2025-01-08 | $14.66 | $14.66 | 209,580 | — | — |
| 2025-01-07 | $16.50 | $16.50 | 249,487 | — | — |
| 2025-01-06 | $19.05 | $19.05 | 506,060 | — | — |
| 2025-01-03 | $21.00 | $21.00 | 76,273 | — | — |
| 2025-01-02 | $17.55 | $17.55 | 32,433 | — | — |