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
- 2020-09-01 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 | $3.21 | $3.21 | 11,800 | — | — |
| 2025-12-30 | $3.37 | $3.37 | 41,720 | — | — |
| 2025-12-29 | $3.63 | $3.63 | 25,860 | — | — |
| 2025-12-26 | $4.14 | $4.14 | 7,380 | — | — |
| 2025-12-24 | $4.31 | $4.31 | 14,860 | — | — |
| 2025-12-23 | $4.42 | $4.42 | 5,440 | — | — |
| 2025-12-22 | $4.49 | $4.49 | 6,740 | — | — |
| 2025-12-19 | $4.42 | $4.42 | 10,980 | — | — |
| 2025-12-18 | $4.45 | $4.45 | 7,560 | — | — |
| 2025-12-17 | $4.76 | $4.76 | 10,300 | — | — |
| 2025-12-16 | $4.90 | $4.90 | 23,480 | — | — |
| 2025-12-15 | $4.44 | $4.44 | 10,460 | — | — |
| 2025-12-12 | $4.85 | $4.85 | 32,820 | — | — |
| 2025-12-11 | $5.15 | $5.15 | 57,120 | — | — |
| 2025-12-10 | $4.83 | $4.83 | 16,680 | — | — |
| 2025-12-09 | $4.67 | $4.67 | 12,300 | — | — |
| 2025-12-08 | $4.77 | $4.77 | 11,340 | — | — |
| 2025-12-05 | $4.81 | $4.81 | 299,560 | — | — |
| 2025-12-04 | $5.10 | $5.10 | 17,000 | — | — |
| 2025-12-03 | $4.70 | $4.70 | 13,100 | — | — |
| 2025-12-02 | $4.80 | $4.80 | 6,940 | — | — |
| 2025-12-01 | $4.69 | $4.69 | 2,860 | — | — |
| 2025-11-28 | $4.83 | $4.83 | 7,940 | — | — |
| 2025-11-26 | $4.63 | $4.63 | 16,800 | — | — |
| 2025-11-25 | $4.46 | $4.46 | 6,000 | — | — |
| 2025-11-24 | $4.40 | $4.40 | 6,880 | — | — |
| 2025-11-21 | $4.33 | $4.33 | 7,320 | — | — |
| 2025-11-20 | $4.31 | $4.31 | 8,200 | — | — |
| 2025-11-19 | $4.42 | $4.42 | 22,080 | — | — |
| 2025-11-18 | $4.19 | $4.19 | 9,840 | — | — |
| 2025-11-17 | $4.42 | $4.42 | 19,380 | — | — |
| 2025-11-14 | $4.48 | $4.48 | 10,780 | — | — |
| 2025-11-13 | $4.65 | $4.65 | 8,000 | — | — |
| 2025-11-12 | $4.85 | $4.85 | 18,760 | — | — |
| 2025-11-11 | $4.44 | $4.44 | 28,020 | — | — |
| 2025-11-10 | $4.67 | $4.67 | 37,240 | — | — |
| 2025-11-07 | $5.00 | $5.00 | 22,660 | — | — |
| 2025-11-06 | $5.40 | $5.40 | 80,220 | — | — |
| 2025-11-05 | $5.60 | $5.60 | 2,353,160 | — | — |
| 2025-11-04 | $5.25 | $5.25 | 36,740 | — | — |
| 2025-11-03 | $5.80 | $5.80 | 30,920 | — | — |
| 2025-10-31 | $6.20 | $6.20 | 9,920 | — | — |
| 2025-10-30 | $6.00 | $6.00 | 16,260 | — | — |
| 2025-10-29 | $6.30 | $6.30 | 8,900 | — | — |
| 2025-10-28 | $6.55 | $6.55 | 7,280 | — | — |
| 2025-10-27 | $6.60 | $6.60 | 24,880 | — | — |
| 2025-10-24 | $6.53 | $6.53 | 30,640 | — | — |
| 2025-10-23 | $6.30 | $6.30 | 7,240 | — | — |
| 2025-10-22 | $6.05 | $6.05 | 21,200 | — | — |
| 2025-10-21 | $6.40 | $6.40 | 7,880 | — | — |
| 2025-10-20 | $6.45 | $6.45 | 21,700 | — | — |
| 2025-10-17 | $6.20 | $6.20 | 50,480 | — | — |
| 2025-10-16 | $6.23 | $6.23 | 32,040 | — | — |
| 2025-10-15 | $6.75 | $6.75 | 21,080 | — | — |
| 2025-10-14 | $6.35 | $6.35 | 47,720 | — | — |
| 2025-10-13 | $6.05 | $6.05 | 98,860 | — | — |
| 2025-10-10 | $6.53 | $6.53 | 53,540 | — | — |
| 2025-10-09 | $7.15 | $7.15 | 21,360 | — | — |
| 2025-10-08 | $7.40 | $7.40 | 50,020 | — | — |
| 2025-10-07 | $6.80 | $6.80 | 31,560 | — | — |
| 2025-10-06 | $6.95 | $6.95 | 19,420 | — | — |
| 2025-10-03 | $6.90 | $6.90 | 32,480 | — | — |
| 2025-10-02 | $6.80 | $6.80 | 22,280 | — | — |
| 2025-10-01 | $6.90 | $6.90 | 41,120 | — | — |
| 2025-09-30 | $7.00 | $7.00 | 10,880 | — | — |
| 2025-09-29 | $7.10 | $7.10 | 15,700 | — | — |
| 2025-09-26 | $6.95 | $6.95 | 25,940 | — | — |
| 2025-09-25 | $6.95 | $6.95 | 28,300 | — | — |
| 2025-09-24 | $7.45 | $7.45 | 24,960 | — | — |
| 2025-09-23 | $7.60 | $7.60 | 85,600 | — | — |
| 2025-09-22 | $7.10 | $7.10 | 37,260 | — | — |
| 2025-09-19 | $7.40 | $7.40 | 53,680 | — | — |
| 2025-09-18 | $7.10 | $7.10 | 25,380 | — | — |
| 2025-09-17 | $6.85 | $6.85 | 13,800 | — | — |
| 2025-09-16 | $6.90 | $6.90 | 18,560 | — | — |
| 2025-09-15 | $6.70 | $6.70 | 33,240 | — | — |
| 2025-09-12 | $7.10 | $7.10 | 22,540 | — | — |
| 2025-09-11 | $7.20 | $7.20 | 38,200 | — | — |
| 2025-09-10 | $6.80 | $6.80 | 57,280 | — | — |
| 2025-09-09 | $6.70 | $6.70 | 51,040 | — | — |
| 2025-09-08 | $6.95 | $6.95 | 52,220 | — | — |
| 2025-09-05 | $7.10 | $7.10 | 92,040 | — | — |
| 2025-09-04 | $8.13 | $8.13 | 491,800 | — | — |
| 2025-09-03 | $7.05 | $7.05 | 32,060 | — | — |
| 2025-09-02 | $6.90 | $6.90 | 27,320 | — | — |
| 2025-08-29 | $7.25 | $7.25 | 51,020 | — | — |
| 2025-08-28 | $7.35 | $7.35 | 43,140 | — | — |
| 2025-08-27 | $8.05 | $8.05 | 51,120 | — | — |
| 2025-08-26 | $8.15 | $8.15 | 56,940 | — | — |
| 2025-08-25 | $8.70 | $8.70 | 114,160 | — | — |
| 2025-08-22 | $8.45 | $8.45 | 134,200 | — | — |
| 2025-08-21 | $8.15 | $8.15 | 138,540 | — | — |
| 2025-08-20 | $9.20 | $9.20 | 832,380 | — | — |
| 2025-08-19 | $11.85 | $11.85 | 33,046,060 | — | — |
| 2025-08-18 | $6.70 | $6.70 | 4,600 | — | — |
| 2025-08-15 | $6.75 | $6.75 | 15,100 | — | — |
| 2025-08-14 | $7.10 | $7.10 | 14,200 | — | — |
| 2025-08-13 | $7.25 | $7.25 | 59,840 | — | — |
| 2025-08-12 | $6.77 | $6.77 | 2,560 | — | — |
| 2025-08-11 | $6.90 | $6.90 | 10,060 | — | — |
| 2025-08-08 | $6.65 | $6.65 | 4,360 | — | — |
| 2025-08-07 | $6.63 | $6.63 | 11,180 | — | — |
| 2025-08-06 | $6.60 | $6.60 | 7,260 | — | — |
| 2025-08-05 | $6.73 | $6.73 | 7,880 | — | — |
| 2025-08-04 | $6.75 | $6.75 | 16,740 | — | — |
| 2025-08-01 | $6.60 | $6.60 | 28,220 | — | — |
| 2025-07-31 | $7.15 | $7.15 | 55,220 | — | — |
| 2025-07-30 | $7.25 | $7.25 | 8,060 | — | — |
| 2025-07-29 | $7.30 | $7.30 | 11,680 | — | — |
| 2025-07-28 | $7.40 | $7.40 | 21,640 | — | — |
| 2025-07-25 | $7.45 | $7.45 | 15,380 | — | — |
| 2025-07-24 | $7.35 | $7.35 | 9,860 | — | — |
| 2025-07-23 | $7.45 | $7.45 | 13,420 | — | — |
| 2025-07-22 | $7.50 | $7.50 | 31,700 | — | — |
| 2025-07-21 | $7.48 | $7.48 | 23,920 | — | — |
| 2025-07-18 | $7.25 | $7.25 | 29,620 | — | — |
| 2025-07-17 | $7.45 | $7.45 | 30,440 | — | — |
| 2025-07-16 | $7.25 | $7.25 | 146,360 | — | — |
| 2025-07-15 | $7.45 | $7.45 | 62,840 | — | — |
| 2025-07-14 | $7.00 | $7.00 | 18,380 | — | — |
| 2025-07-11 | $6.95 | $6.95 | 21,560 | — | — |
| 2025-07-10 | $7.00 | $7.00 | 541,820 | — | — |
| 2025-07-09 | $6.90 | $6.90 | 6,020 | — | — |
| 2025-07-08 | $7.00 | $7.00 | 27,380 | — | — |
| 2025-07-07 | $7.15 | $7.15 | 9,440 | — | — |
| 2025-07-03 | $7.00 | $7.00 | 2,860 | — | — |
| 2025-07-02 | $7.00 | $7.00 | 5,880 | — | — |
| 2025-07-01 | $7.00 | $7.00 | 4,720 | — | — |
| 2025-06-30 | $7.20 | $7.20 | 6,500 | — | — |
| 2025-06-27 | $7.05 | $7.05 | 15,680 | — | — |
| 2025-06-26 | $7.25 | $7.25 | 41,540 | — | — |
| 2025-06-25 | $6.45 | $6.45 | 526,060 | — | — |
| 2025-06-24 | $7.37 | $7.37 | 22,420 | — | — |
| 2025-06-23 | $7.30 | $7.30 | 12,040 | — | — |
| 2025-06-20 | $8.03 | $8.03 | 16,460 | — | — |
| 2025-06-18 | $8.50 | $8.50 | 7,480 | — | — |
| 2025-06-17 | $8.60 | $8.60 | 4,200 | — | — |
| 2025-06-16 | $8.87 | $8.87 | 7,060 | — | — |
| 2025-06-13 | $9.30 | $9.30 | 8,240 | — | — |
| 2025-06-12 | $9.85 | $9.85 | 2,040 | — | — |
| 2025-06-11 | $10.00 | $10.00 | 2,340 | — | — |
| 2025-06-10 | $10.23 | $10.23 | 5,780 | — | — |
| 2025-06-09 | $9.85 | $9.85 | 8,720 | — | — |
| 2025-06-06 | $10.30 | $10.30 | 7,760 | — | — |
| 2025-06-05 | $9.85 | $9.85 | 14,280 | — | — |
| 2025-06-04 | $10.55 | $10.55 | 6,760 | — | — |
| 2025-06-03 | $10.10 | $10.10 | 23,860 | — | — |
| 2025-06-02 | $9.70 | $9.70 | 3,900 | — | — |
| 2025-05-30 | $9.65 | $9.65 | 6,600 | — | — |
| 2025-05-29 | $9.40 | $9.40 | 3,640 | — | — |
| 2025-05-28 | $9.75 | $9.75 | 8,920 | — | — |
| 2025-05-27 | $9.50 | $9.50 | 15,700 | — | — |
| 2025-05-23 | $9.85 | $9.85 | 7,400 | — | — |
| 2025-05-22 | $9.75 | $9.75 | 17,640 | — | — |
| 2025-05-21 | $9.35 | $9.35 | 6,400 | — | — |
| 2025-05-20 | $9.75 | $9.75 | 5,180 | — | — |
| 2025-05-19 | $9.55 | $9.55 | 5,540 | — | — |
| 2025-05-16 | $9.55 | $9.55 | 3,440 | — | — |
| 2025-05-15 | $9.50 | $9.50 | 11,840 | — | — |
| 2025-05-14 | $9.80 | $9.80 | 13,140 | — | — |
| 2025-05-13 | $9.60 | $9.60 | 14,620 | — | — |
| 2025-05-12 | $9.65 | $9.65 | 18,660 | — | — |
| 2025-05-09 | $9.30 | $9.30 | 28,180 | — | — |
| 2025-05-08 | $9.70 | $9.70 | 602,540 | — | — |
| 2025-05-07 | $10.60 | $10.60 | 589,840 | — | — |
| 2025-05-06 | $10.85 | $10.85 | 7,380 | — | — |
| 2025-05-05 | $11.45 | $11.45 | 10,240 | — | — |
| 2025-05-02 | $11.80 | $11.80 | 4,300 | — | — |
| 2025-05-01 | $11.50 | $11.50 | 11,340 | — | — |
| 2025-04-30 | $12.10 | $12.10 | 4,440 | — | — |
| 2025-04-29 | $12.20 | $12.20 | 4,900 | — | — |
| 2025-04-28 | $11.60 | $11.60 | 3,840 | — | — |
| 2025-04-25 | $11.75 | $11.75 | 12,200 | — | — |
| 2025-04-24 | $11.60 | $11.60 | 7,520 | — | — |
| 2025-04-23 | $11.50 | $11.50 | 14,400 | — | — |
| 2025-04-22 | $11.20 | $11.20 | 23,760 | — | — |
| 2025-04-21 | $10.50 | $10.50 | 14,520 | — | — |
| 2025-04-17 | $10.25 | $10.25 | 12,180 | — | — |
| 2025-04-16 | $9.95 | $9.95 | 27,320 | — | — |
| 2025-04-15 | $10.15 | $10.15 | 24,460 | — | — |
| 2025-04-14 | $10.35 | $10.35 | 36,760 | — | — |
| 2025-04-11 | $10.40 | $10.40 | 127,340 | — | — |
| 2025-04-10 | $10.75 | $10.75 | 14,817,620 | — | — |
| 2025-04-09 | $9.10 | $9.10 | 7,760 | — | — |
| 2025-04-08 | $8.74 | $8.74 | 7,600 | — | — |
| 2025-04-07 | $9.60 | $9.60 | 12,660 | — | — |
| 2025-04-04 | $10.45 | $10.45 | 5,020 | — | — |
| 2025-04-03 | $10.95 | $10.95 | 4,360 | — | — |
| 2025-04-02 | $11.50 | $11.50 | 1,740 | — | — |
| 2025-04-01 | $11.20 | $11.20 | 3,060 | — | — |
| 2025-03-31 | $10.80 | $10.80 | 5,880 | — | — |
| 2025-03-28 | $10.85 | $10.85 | 4,340 | — | — |
| 2025-03-27 | $12.25 | $12.25 | 3,220 | — | — |
| 2025-03-26 | $12.40 | $12.40 | 8,240 | — | — |
| 2025-03-25 | $12.85 | $12.85 | 12,180 | — | — |
| 2025-03-24 | $13.10 | $13.10 | 9,320 | — | — |
| 2025-03-21 | $12.90 | $12.90 | 2,940 | — | — |
| 2025-03-20 | $13.80 | $13.80 | 2,980 | — | — |
| 2025-03-19 | $13.85 | $13.85 | 4,860 | — | — |
| 2025-03-18 | $14.10 | $14.10 | 8,180 | — | — |
| 2025-03-17 | $14.55 | $14.55 | 7,580 | — | — |
| 2025-03-14 | $13.95 | $13.95 | 14,680 | — | — |
| 2025-03-13 | $13.25 | $13.25 | 10,440 | — | — |
| 2025-03-12 | $14.60 | $14.60 | 7,500 | — | — |
| 2025-03-11 | $14.65 | $14.65 | 8,000 | — | — |
| 2025-03-10 | $14.85 | $14.85 | 9,820 | — | — |
| 2025-03-07 | $15.30 | $15.30 | 6,860 | — | — |
| 2025-03-06 | $14.90 | $14.90 | 8,460 | — | — |
| 2025-03-05 | $15.00 | $15.00 | 46,540 | — | — |
| 2025-03-04 | $14.85 | $14.85 | 7,020 | — | — |
| 2025-03-03 | $15.50 | $15.50 | 10,120 | — | — |
| 2025-02-28 | $15.75 | $15.75 | 9,800 | — | — |
| 2025-02-27 | $15.50 | $15.50 | 9,720 | — | — |
| 2025-02-26 | $15.95 | $15.95 | 11,820 | — | — |
| 2025-02-25 | $14.95 | $14.95 | 21,520 | — | — |
| 2025-02-24 | $15.40 | $15.40 | 9,760 | — | — |
| 2025-02-21 | $15.80 | $15.80 | 28,980 | — | — |
| 2025-02-20 | $17.40 | $17.40 | 26,240 | — | — |
| 2025-02-19 | $17.35 | $17.35 | 104,420 | — | — |
| 2025-02-18 | $18.55 | $18.55 | 8,767,700 | — | — |
| 2025-02-14 | $14.10 | $14.10 | 13,020 | — | — |
| 2025-02-13 | $14.50 | $14.50 | 4,780 | — | — |
| 2025-02-12 | $14.30 | $14.30 | 15,580 | — | — |
| 2025-02-11 | $14.80 | $14.80 | 5,660 | — | — |
| 2025-02-10 | $15.45 | $15.45 | 19,660 | — | — |
| 2025-02-07 | $15.40 | $15.40 | 9,120 | — | — |
| 2025-02-06 | $15.30 | $15.30 | 20,280 | — | — |
| 2025-02-05 | $16.05 | $16.05 | 12,120 | — | — |
| 2025-02-04 | $16.00 | $16.00 | 14,000 | — | — |
| 2025-02-03 | $15.10 | $15.10 | 23,840 | — | — |
| 2025-01-31 | $15.60 | $15.60 | 16,340 | — | — |
| 2025-01-30 | $16.55 | $16.55 | 19,040 | — | — |
| 2025-01-29 | $16.70 | $16.70 | 24,260 | — | — |
| 2025-01-28 | $17.00 | $17.00 | 57,280 | — | — |
| 2025-01-27 | $16.10 | $16.10 | 110,400 | — | — |
| 2025-01-24 | $17.85 | $17.85 | 3,699,460 | — | — |
| 2025-01-23 | $15.95 | $15.95 | 50,560 | — | — |
| 2025-01-22 | $15.35 | $15.35 | 13,100 | — | — |
| 2025-01-21 | $14.95 | $14.95 | 9,260 | — | — |
| 2025-01-17 | $15.10 | $15.10 | 25,640 | — | — |
| 2025-01-16 | $16.25 | $16.25 | 35,720 | — | — |
| 2025-01-15 | $14.35 | $14.35 | 27,700 | — | — |
| 2025-01-14 | $13.70 | $13.70 | 29,320 | — | — |
| 2025-01-13 | $14.20 | $14.20 | 17,400 | — | — |
| 2025-01-10 | $15.75 | $15.75 | 15,580 | — | — |
| 2025-01-08 | $15.85 | $15.85 | 13,600 | — | — |
| 2025-01-07 | $17.25 | $17.25 | 18,080 | — | — |
| 2025-01-06 | $17.35 | $17.35 | 46,660 | — | — |
| 2025-01-03 | $16.60 | $16.60 | 48,160 | — | — |
| 2025-01-02 | $16.20 | $16.20 | 30,060 | — | — |