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
- 2014-03-07 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 | $2.88 | $2.88 | 136,000 | — | — |
| 2025-12-30 | $2.93 | $2.93 | 230,900 | — | — |
| 2025-12-29 | $3.41 | $3.41 | 222,300 | — | — |
| 2025-12-26 | $3.92 | $3.92 | 247,200 | — | — |
| 2025-12-24 | $3.51 | $3.51 | 133,100 | — | — |
| 2025-12-23 | $3.36 | $3.36 | 370,900 | — | — |
| 2025-12-22 | $3.60 | $3.60 | 574,800 | — | — |
| 2025-12-19 | $3.78 | $3.78 | 591,800 | — | — |
| 2025-12-18 | $3.90 | $3.90 | 2,813,900 | — | — |
| 2025-12-17 | $6.68 | $6.68 | 39,586,200 | — | — |
| 2025-12-16 | $3.00 | $3.00 | 338,160 | — | — |
| 2025-12-15 | $3.55 | $3.55 | 553,348 | — | — |
| 2025-12-12 | $6.75 | $6.75 | 24,284 | — | — |
| 2025-12-11 | $6.80 | $6.80 | 43,468 | — | — |
| 2025-12-10 | $6.93 | $6.93 | 39,508 | — | — |
| 2025-12-09 | $7.63 | $7.63 | 31,420 | — | — |
| 2025-12-08 | $7.10 | $7.10 | 29,552 | — | — |
| 2025-12-05 | $6.95 | $6.95 | 18,952 | — | — |
| 2025-12-04 | $6.78 | $6.78 | 62,352 | — | — |
| 2025-12-03 | $6.68 | $6.68 | 29,468 | — | — |
| 2025-12-02 | $6.55 | $6.55 | 25,044 | — | — |
| 2025-12-01 | $6.68 | $6.68 | 24,924 | — | — |
| 2025-11-28 | $6.48 | $6.48 | 16,196 | — | — |
| 2025-11-26 | $6.28 | $6.28 | 38,576 | — | — |
| 2025-11-25 | $6.05 | $6.05 | 83,844 | — | — |
| 2025-11-24 | $6.58 | $6.58 | 26,508 | — | — |
| 2025-11-21 | $6.33 | $6.33 | 40,948 | — | — |
| 2025-11-20 | $6.83 | $6.83 | 72,056 | — | — |
| 2025-11-19 | $6.98 | $6.98 | 69,988 | — | — |
| 2025-11-18 | $7.65 | $7.65 | 62,752 | — | — |
| 2025-11-17 | $6.85 | $6.85 | 49,408 | — | — |
| 2025-11-14 | $7.50 | $7.50 | 44,184 | — | — |
| 2025-11-13 | $7.30 | $7.30 | 50,328 | — | — |
| 2025-11-12 | $8.15 | $8.15 | 112,416 | — | — |
| 2025-11-11 | $7.90 | $7.90 | 34,552 | — | — |
| 2025-11-10 | $8.63 | $8.63 | 105,708 | — | — |
| 2025-11-07 | $7.65 | $7.65 | 84,504 | — | — |
| 2025-11-06 | $7.90 | $7.90 | 57,924 | — | — |
| 2025-11-05 | $8.50 | $8.50 | 206,188 | — | — |
| 2025-11-04 | $8.65 | $8.65 | 164,920 | — | — |
| 2025-11-03 | $9.25 | $9.25 | 145,896 | — | — |
| 2025-10-31 | $9.73 | $9.73 | 166,576 | — | — |
| 2025-10-30 | $8.88 | $8.88 | 385,936 | — | — |
| 2025-10-29 | $9.73 | $9.73 | 1,039,188 | — | — |
| 2025-10-28 | $7.90 | $7.90 | 70,204 | — | — |
| 2025-10-27 | $7.78 | $7.78 | 110,488 | — | — |
| 2025-10-24 | $7.75 | $7.75 | 185,832 | — | — |
| 2025-10-23 | $7.68 | $7.68 | 146,672 | — | — |
| 2025-10-22 | $6.95 | $6.95 | 236,252 | — | — |
| 2025-10-21 | $7.50 | $7.50 | 160,832 | — | — |
| 2025-10-20 | $7.98 | $7.98 | 151,664 | — | — |
| 2025-10-17 | $7.65 | $7.65 | 242,644 | — | — |
| 2025-10-16 | $9.00 | $9.00 | 235,636 | — | — |
| 2025-10-15 | $10.25 | $10.25 | 303,484 | — | — |
| 2025-10-14 | $9.90 | $9.90 | 347,992 | — | — |
| 2025-10-13 | $11.03 | $11.03 | 374,372 | — | — |
| 2025-10-10 | $9.48 | $9.48 | 621,820 | — | — |
| 2025-10-09 | $9.83 | $9.83 | 905,804 | — | — |
| 2025-10-08 | $11.98 | $11.98 | 4,841,996 | — | — |
| 2025-10-07 | $9.00 | $9.00 | 8,622,360 | — | — |
| 2025-10-06 | $6.98 | $6.98 | 1,912,932 | — | — |
| 2025-10-03 | $5.33 | $5.33 | 75,408 | — | — |
| 2025-10-02 | $5.08 | $5.08 | 43,748 | — | — |
| 2025-10-01 | $4.95 | $4.95 | 53,804 | — | — |
| 2025-09-30 | $4.80 | $4.80 | 85,200 | — | — |
| 2025-09-29 | $5.00 | $5.00 | 75,424 | — | — |
| 2025-09-26 | $5.33 | $5.33 | 71,752 | — | — |
| 2025-09-25 | $4.83 | $4.83 | 75,808 | — | — |
| 2025-09-24 | $5.25 | $5.25 | 148,512 | — | — |
| 2025-09-23 | $5.35 | $5.35 | 488,484 | — | — |
| 2025-09-22 | $4.95 | $4.95 | 61,392 | — | — |
| 2025-09-19 | $4.83 | $4.83 | 91,832 | — | — |
| 2025-09-18 | $5.18 | $5.18 | 82,176 | — | — |
| 2025-09-17 | $5.18 | $5.18 | 126,032 | — | — |
| 2025-09-16 | $5.03 | $5.03 | 60,900 | — | — |
| 2025-09-15 | $5.00 | $5.00 | 72,692 | — | — |
| 2025-09-12 | $4.75 | $4.75 | 109,684 | — | — |
| 2025-09-11 | $4.80 | $4.80 | 79,340 | — | — |
| 2025-09-10 | $4.80 | $4.80 | 125,636 | — | — |
| 2025-09-09 | $4.50 | $4.50 | 53,700 | — | — |
| 2025-09-08 | $4.58 | $4.58 | 62,368 | — | — |
| 2025-09-05 | $4.30 | $4.30 | 90,832 | — | — |
| 2025-09-04 | $4.25 | $4.25 | 122,812 | — | — |
| 2025-09-03 | $4.70 | $4.70 | 83,708 | — | — |
| 2025-09-02 | $4.70 | $4.70 | 52,024 | — | — |
| 2025-08-29 | $4.73 | $4.73 | 154,228 | — | — |
| 2025-08-28 | $5.30 | $5.30 | 52,948 | — | — |
| 2025-08-27 | $5.33 | $5.33 | 54,832 | — | — |
| 2025-08-26 | $5.60 | $5.60 | 80,376 | — | — |
| 2025-08-25 | $5.50 | $5.50 | 97,520 | — | — |
| 2025-08-22 | $5.45 | $5.45 | 257,340 | — | — |
| 2025-08-21 | $5.18 | $5.18 | 122,212 | — | — |
| 2025-08-20 | $5.18 | $5.18 | 78,132 | — | — |
| 2025-08-19 | $5.18 | $5.18 | 54,768 | — | — |
| 2025-08-18 | $5.43 | $5.43 | 84,932 | — | — |
| 2025-08-15 | $5.40 | $5.40 | 79,300 | — | — |
| 2025-08-14 | $5.50 | $5.50 | 97,512 | — | — |
| 2025-08-13 | $5.70 | $5.70 | 210,432 | — | — |
| 2025-08-12 | $5.53 | $5.53 | 122,036 | — | — |
| 2025-08-11 | $5.58 | $5.58 | 173,492 | — | — |
| 2025-08-08 | $5.80 | $5.80 | 138,704 | — | — |
| 2025-08-07 | $5.78 | $5.78 | 1,528,744 | — | — |
| 2025-08-06 | $5.70 | $5.70 | 112,196 | — | — |
| 2025-08-05 | $6.05 | $6.05 | 313,008 | — | — |
| 2025-08-04 | $5.78 | $5.78 | 331,472 | — | — |
| 2025-08-01 | $5.30 | $5.30 | 164,236 | — | — |
| 2025-07-31 | $5.25 | $5.25 | 138,156 | — | — |
| 2025-07-30 | $5.38 | $5.38 | 125,428 | — | — |
| 2025-07-29 | $5.50 | $5.50 | 62,800 | — | — |
| 2025-07-28 | $5.80 | $5.80 | 146,044 | — | — |
| 2025-07-25 | $6.08 | $6.08 | 167,748 | — | — |
| 2025-07-24 | $6.28 | $6.28 | 290,132 | — | — |
| 2025-07-23 | $6.03 | $6.03 | 137,192 | — | — |
| 2025-07-22 | $6.25 | $6.25 | 369,804 | — | — |
| 2025-07-21 | $5.63 | $5.63 | 141,528 | — | — |
| 2025-07-18 | $5.33 | $5.33 | 108,908 | — | — |
| 2025-07-17 | $5.30 | $5.30 | 75,240 | — | — |
| 2025-07-16 | $5.43 | $5.43 | 85,552 | — | — |
| 2025-07-15 | $5.13 | $5.13 | 185,476 | — | — |
| 2025-07-14 | $5.35 | $5.35 | 161,808 | — | — |
| 2025-07-11 | $5.65 | $5.65 | 226,196 | — | — |
| 2025-07-10 | $5.75 | $5.75 | 391,464 | — | — |
| 2025-07-09 | $6.08 | $6.08 | 2,591,568 | — | — |
| 2025-07-08 | $5.30 | $5.30 | 419,628 | — | — |
| 2025-07-07 | $4.85 | $4.85 | 172,876 | — | — |
| 2025-07-03 | $4.88 | $4.88 | 113,996 | — | — |
| 2025-07-02 | $4.73 | $4.73 | 175,504 | — | — |
| 2025-07-01 | $5.00 | $5.00 | 280,868 | — | — |
| 2025-06-30 | $5.13 | $5.13 | 204,032 | — | — |
| 2025-06-27 | $4.90 | $4.90 | 365,316 | — | — |
| 2025-06-26 | $5.95 | $5.95 | 313,216 | — | — |
| 2025-06-25 | $6.58 | $6.58 | 362,552 | — | — |
| 2025-06-24 | $7.23 | $7.23 | 505,844 | — | — |
| 2025-06-23 | $6.88 | $6.88 | 662,416 | — | — |
| 2025-06-20 | $8.00 | $8.00 | 5,969,356 | — | — |
| 2025-06-18 | $6.05 | $6.05 | 1,400,800 | — | — |
| 2025-06-17 | $6.50 | $6.50 | 23,019,840 | — | — |
| 2025-06-16 | $5.63 | $5.63 | 1,052,884 | — | — |
| 2025-06-13 | $6.48 | $6.48 | 121,804 | — | — |
| 2025-06-12 | $8.60 | $8.60 | 79,368 | — | — |
| 2025-06-11 | $10.00 | $10.00 | 189,852 | — | — |
| 2025-06-10 | $8.60 | $8.60 | 165,068 | — | — |
| 2025-06-09 | $8.13 | $8.13 | 107,144 | — | — |
| 2025-06-06 | $7.53 | $7.53 | 56,500 | — | — |
| 2025-06-05 | $7.25 | $7.25 | 50,684 | — | — |
| 2025-06-04 | $7.70 | $7.70 | 200,064 | — | — |
| 2025-06-03 | $7.20 | $7.20 | 127,908 | — | — |
| 2025-06-02 | $7.45 | $7.45 | 2,301,604 | — | — |
| 2025-05-30 | $7.33 | $7.33 | 143,036 | — | — |
| 2025-05-29 | $7.58 | $7.58 | 215,720 | — | — |
| 2025-05-28 | $7.50 | $7.50 | 105,588 | — | — |
| 2025-05-27 | $6.68 | $6.68 | 157,708 | — | — |
| 2025-05-23 | $6.00 | $6.00 | 403,816 | — | — |
| 2025-05-22 | $6.08 | $6.08 | 21,736 | — | — |
| 2025-05-21 | $6.03 | $6.03 | 26,440 | — | — |
| 2025-05-20 | $6.35 | $6.35 | 28,496 | — | — |
| 2025-05-19 | $6.05 | $6.05 | 63,360 | — | — |
| 2025-05-16 | $5.88 | $5.88 | 33,304 | — | — |
| 2025-05-15 | $6.18 | $6.18 | 130,688 | — | — |
| 2025-05-14 | $5.85 | $5.85 | 74,560 | — | — |
| 2025-05-13 | $5.73 | $5.73 | 29,880 | — | — |
| 2025-05-12 | $5.98 | $5.98 | 40,792 | — | — |
| 2025-05-09 | $5.98 | $5.98 | 78,636 | — | — |
| 2025-05-08 | $6.85 | $6.85 | 80,048 | — | — |
| 2025-05-07 | $6.45 | $6.45 | 60,456 | — | — |
| 2025-05-06 | $6.53 | $6.53 | 160,716 | — | — |
| 2025-05-05 | $6.15 | $6.15 | 95,604 | — | — |
| 2025-05-02 | $5.80 | $5.80 | 34,828 | — | — |
| 2025-05-01 | $6.25 | $6.25 | 147,840 | — | — |
| 2025-04-30 | $6.45 | $6.45 | 428,708 | — | — |
| 2025-04-29 | $5.73 | $5.73 | 23,664 | — | — |
| 2025-04-28 | $5.88 | $5.88 | 9,988 | — | — |
| 2025-04-25 | $5.93 | $5.93 | 15,368 | — | — |
| 2025-04-24 | $5.98 | $5.98 | 18,316 | — | — |
| 2025-04-23 | $5.98 | $5.98 | 32,700 | — | — |
| 2025-04-22 | $5.53 | $5.53 | 44,196 | — | — |
| 2025-04-21 | $5.50 | $5.50 | 47,956 | — | — |
| 2025-04-17 | $5.50 | $5.50 | 51,760 | — | — |
| 2025-04-16 | $6.35 | $6.35 | 62,572 | — | — |
| 2025-04-15 | $6.75 | $6.75 | 211,260 | — | — |
| 2025-04-14 | $6.45 | $6.45 | 1,737,808 | — | — |
| 2025-04-11 | $6.23 | $6.23 | 34,256 | — | — |
| 2025-04-10 | $6.50 | $6.50 | 64,668 | — | — |
| 2025-04-09 | $6.63 | $6.63 | 108,320 | — | — |
| 2025-04-08 | $5.98 | $5.98 | 62,544 | — | — |
| 2025-04-07 | $7.35 | $7.35 | 52,784 | — | — |
| 2025-04-04 | $8.50 | $8.50 | 84,756 | — | — |
| 2025-04-03 | $7.83 | $7.83 | 102,048 | — | — |
| 2025-04-02 | $7.50 | $7.50 | 2,034,592 | — | — |
| 2025-04-01 | $10.30 | $10.30 | 36,384 | — | — |
| 2025-03-31 | $9.25 | $9.25 | 1,644 | — | — |
| 2025-03-28 | $9.73 | $9.73 | 1,936 | — | — |
| 2025-03-27 | $9.75 | $9.75 | 5,820 | — | — |
| 2025-03-26 | $9.80 | $9.80 | 2,960 | — | — |
| 2025-03-25 | $10.00 | $10.00 | 8,116 | — | — |
| 2025-03-24 | $10.98 | $10.98 | 1,880 | — | — |
| 2025-03-21 | $10.75 | $10.75 | 912 | — | — |
| 2025-03-20 | $10.63 | $10.63 | 2,384 | — | — |
| 2025-03-19 | $10.60 | $10.60 | 2,988 | — | — |
| 2025-03-18 | $10.63 | $10.63 | 2,712 | — | — |
| 2025-03-17 | $11.20 | $11.20 | 4,128 | — | — |
| 2025-03-14 | $11.18 | $11.18 | 1,956 | — | — |
| 2025-03-13 | $11.20 | $11.20 | 2,868 | — | — |
| 2025-03-12 | $11.28 | $11.28 | 2,132 | — | — |
| 2025-03-11 | $11.45 | $11.45 | 1,436 | — | — |
| 2025-03-10 | $11.93 | $11.93 | 3,512 | — | — |
| 2025-03-07 | $12.08 | $12.08 | 1,260 | — | — |
| 2025-03-06 | $12.75 | $12.75 | 1,660 | — | — |
| 2025-03-05 | $12.73 | $12.73 | 3,344 | — | — |
| 2025-03-04 | $12.25 | $12.25 | 9,428 | — | — |
| 2025-03-03 | $12.28 | $12.28 | 9,168 | — | — |
| 2025-02-28 | $13.73 | $13.73 | 4,980 | — | — |
| 2025-02-27 | $13.48 | $13.48 | 2,652 | — | — |
| 2025-02-26 | $13.68 | $13.68 | 2,256 | — | — |
| 2025-02-25 | $13.25 | $13.25 | 4,568 | — | — |
| 2025-02-24 | $13.90 | $13.90 | 9,432 | — | — |
| 2025-02-21 | $13.25 | $13.25 | 4,500 | — | — |
| 2025-02-20 | $13.75 | $13.75 | 3,696 | — | — |
| 2025-02-19 | $14.70 | $14.70 | 3,596 | — | — |
| 2025-02-18 | $14.98 | $14.98 | 5,448 | — | — |
| 2025-02-14 | $15.03 | $15.03 | 4,368 | — | — |
| 2025-02-13 | $15.28 | $15.28 | 4,064 | — | — |
| 2025-02-12 | $15.25 | $15.25 | 2,372 | — | — |
| 2025-02-11 | $15.65 | $15.65 | 5,160 | — | — |
| 2025-02-10 | $15.80 | $15.80 | 9,596 | — | — |
| 2025-02-07 | $16.42 | $16.42 | 11,248 | — | — |
| 2025-02-06 | $14.88 | $14.88 | 7,440 | — | — |
| 2025-02-05 | $15.00 | $15.00 | 8,408 | — | — |
| 2025-02-04 | $15.80 | $15.80 | 8,044 | — | — |
| 2025-02-03 | $17.05 | $17.05 | 13,968 | — | — |
| 2025-01-31 | $16.25 | $16.25 | 26,304 | — | — |
| 2025-01-30 | $16.38 | $16.38 | 165,368 | — | — |
| 2025-01-29 | $14.80 | $14.80 | 103,920 | — | — |
| 2025-01-28 | $14.73 | $14.73 | 10,532 | — | — |
| 2025-01-27 | $15.30 | $15.30 | 5,308 | — | — |
| 2025-01-24 | $17.05 | $17.05 | 1,936 | — | — |
| 2025-01-23 | $18.25 | $18.25 | 1,748 | — | — |
| 2025-01-22 | $17.53 | $17.53 | 2,064 | — | — |
| 2025-01-21 | $18.17 | $18.17 | 4,260 | — | — |
| 2025-01-17 | $20.20 | $20.20 | 2,260 | — | — |
| 2025-01-16 | $21.63 | $21.63 | 3,288 | — | — |
| 2025-01-15 | $21.75 | $21.75 | 660 | — | — |
| 2025-01-14 | $20.65 | $20.65 | 2,184 | — | — |
| 2025-01-13 | $20.75 | $20.75 | 2,772 | — | — |
| 2025-01-10 | $21.28 | $21.28 | 1,608 | — | — |
| 2025-01-08 | $21.60 | $21.60 | 6,044 | — | — |
| 2025-01-07 | $23.75 | $23.75 | 1,616 | — | — |
| 2025-01-06 | $23.38 | $23.38 | 3,456 | — | — |
| 2025-01-03 | $24.53 | $24.53 | 2,484 | — | — |
| 2025-01-02 | $22.50 | $22.50 | 1,728 | — | — |