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
- 2021-01-08 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 | $5.10 | $5.10 | 17,100 | — | — |
| 2025-12-30 | $5.25 | $5.25 | 61,727 | — | — |
| 2025-12-29 | $5.01 | $5.01 | 14,560 | — | — |
| 2025-12-26 | $5.48 | $5.48 | 6,147 | — | — |
| 2025-12-24 | $5.78 | $5.78 | 5,153 | — | — |
| 2025-12-23 | $5.63 | $5.63 | 12,133 | — | — |
| 2025-12-22 | $6.45 | $6.45 | 6,853 | — | — |
| 2025-12-19 | $5.70 | $5.70 | 7,800 | — | — |
| 2025-12-18 | $5.78 | $5.78 | 14,620 | — | — |
| 2025-12-17 | $6.02 | $6.02 | 4,293 | — | — |
| 2025-12-16 | $6.00 | $6.00 | 4,533 | — | — |
| 2025-12-15 | $6.05 | $6.05 | 21,727 | — | — |
| 2025-12-12 | $6.51 | $6.51 | 11,880 | — | — |
| 2025-12-11 | $6.68 | $6.68 | 4,727 | — | — |
| 2025-12-10 | $6.60 | $6.60 | 13,427 | — | — |
| 2025-12-09 | $6.63 | $6.63 | 6,520 | — | — |
| 2025-12-08 | $6.81 | $6.81 | 6,660 | — | — |
| 2025-12-05 | $6.59 | $6.59 | 4,067 | — | — |
| 2025-12-04 | $6.78 | $6.78 | 4,300 | — | — |
| 2025-12-03 | $6.84 | $6.84 | 5,833 | — | — |
| 2025-12-02 | $6.84 | $6.84 | 5,173 | — | — |
| 2025-12-01 | $6.90 | $6.90 | 8,300 | — | — |
| 2025-11-28 | $6.98 | $6.98 | 2,967 | — | — |
| 2025-11-26 | $6.75 | $6.75 | 9,680 | — | — |
| 2025-11-25 | $6.48 | $6.48 | 5,707 | — | — |
| 2025-11-24 | $6.39 | $6.39 | 14,693 | — | — |
| 2025-11-21 | $5.85 | $5.85 | 5,480 | — | — |
| 2025-11-20 | $5.46 | $5.46 | 12,613 | — | — |
| 2025-11-19 | $5.93 | $5.93 | 7,253 | — | — |
| 2025-11-18 | $6.29 | $6.29 | 18,587 | — | — |
| 2025-11-17 | $6.14 | $6.14 | 17,180 | — | — |
| 2025-11-14 | $6.20 | $6.20 | 12,507 | — | — |
| 2025-11-13 | $6.53 | $6.53 | 5,560 | — | — |
| 2025-11-12 | $6.77 | $6.77 | 8,807 | — | — |
| 2025-11-11 | $6.98 | $6.98 | 6,013 | — | — |
| 2025-11-10 | $6.99 | $6.99 | 7,887 | — | — |
| 2025-11-07 | $6.95 | $6.95 | 22,753 | — | — |
| 2025-11-06 | $7.40 | $7.40 | 8,960 | — | — |
| 2025-11-05 | $7.61 | $7.61 | 10,187 | — | — |
| 2025-11-04 | $7.50 | $7.50 | 12,713 | — | — |
| 2025-11-03 | $7.80 | $7.80 | 9,853 | — | — |
| 2025-10-31 | $8.13 | $8.13 | 15,107 | — | — |
| 2025-10-30 | $8.31 | $8.31 | 93,007 | — | — |
| 2025-10-29 | $8.07 | $8.07 | 61,273 | — | — |
| 2025-10-28 | $8.24 | $8.24 | 20,307 | — | — |
| 2025-10-27 | $8.54 | $8.54 | 40,360 | — | — |
| 2025-10-24 | $8.93 | $8.93 | 70,253 | — | — |
| 2025-10-23 | $8.37 | $8.37 | 47,080 | — | — |
| 2025-10-22 | $8.12 | $8.12 | 14,147 | — | — |
| 2025-10-21 | $8.63 | $8.63 | 14,860 | — | — |
| 2025-10-20 | $8.48 | $8.48 | 18,287 | — | — |
| 2025-10-17 | $8.40 | $8.40 | 161,787 | — | — |
| 2025-10-16 | $9.03 | $9.03 | 63,820 | — | — |
| 2025-10-15 | $9.90 | $9.90 | 181,987 | — | — |
| 2025-10-14 | $9.29 | $9.29 | 17,127 | — | — |
| 2025-10-13 | $9.42 | $9.42 | 22,200 | — | — |
| 2025-10-10 | $8.43 | $8.43 | 100,500 | — | — |
| 2025-10-09 | $9.86 | $9.86 | 37,367 | — | — |
| 2025-10-08 | $10.40 | $10.40 | 60,713 | — | — |
| 2025-10-07 | $10.55 | $10.55 | 38,073 | — | — |
| 2025-10-06 | $10.23 | $10.23 | 81,247 | — | — |
| 2025-10-03 | $10.46 | $10.46 | 31,320 | — | — |
| 2025-10-02 | $10.52 | $10.52 | 38,013 | — | — |
| 2025-10-01 | $10.29 | $10.29 | 34,853 | — | — |
| 2025-09-30 | $10.35 | $10.35 | 73,460 | — | — |
| 2025-09-29 | $11.25 | $11.25 | 86,507 | — | — |
| 2025-09-26 | $11.55 | $11.55 | 50,253 | — | — |
| 2025-09-25 | $11.12 | $11.12 | 57,980 | — | — |
| 2025-09-24 | $11.96 | $11.96 | 97,907 | — | — |
| 2025-09-23 | $12.23 | $12.23 | 2,306,893 | — | — |
| 2025-09-22 | $11.75 | $11.75 | 72,567 | — | — |
| 2025-09-19 | $10.26 | $10.26 | 44,100 | — | — |
| 2025-09-18 | $10.61 | $10.61 | 46,133 | — | — |
| 2025-09-17 | $10.53 | $10.53 | 81,407 | — | — |
| 2025-09-16 | $10.91 | $10.91 | 766,980 | — | — |
| 2025-09-15 | $12.02 | $12.02 | 105,993 | — | — |
| 2025-09-12 | $9.83 | $9.83 | 11,400 | — | — |
| 2025-09-11 | $10.20 | $10.20 | 34,393 | — | — |
| 2025-09-10 | $9.59 | $9.59 | 19,660 | — | — |
| 2025-09-09 | $9.74 | $9.74 | 27,213 | — | — |
| 2025-09-08 | $8.91 | $8.91 | 21,007 | — | — |
| 2025-09-05 | $9.17 | $9.17 | 10,420 | — | — |
| 2025-09-04 | $9.02 | $9.02 | 11,667 | — | — |
| 2025-09-03 | $9.36 | $9.36 | 41,787 | — | — |
| 2025-09-02 | $9.60 | $9.60 | 5,067 | — | — |
| 2025-08-29 | $9.42 | $9.42 | 4,227 | — | — |
| 2025-08-28 | $9.59 | $9.59 | 5,300 | — | — |
| 2025-08-27 | $9.60 | $9.60 | 1,987 | — | — |
| 2025-08-26 | $9.66 | $9.66 | 3,667 | — | — |
| 2025-08-25 | $9.60 | $9.60 | 5,047 | — | — |
| 2025-08-22 | $9.47 | $9.47 | 12,207 | — | — |
| 2025-08-21 | $10.01 | $10.01 | 51,007 | — | — |
| 2025-08-20 | $9.77 | $9.77 | 42,333 | — | — |
| 2025-08-19 | $9.90 | $9.90 | 65,080 | — | — |
| 2025-08-18 | $10.59 | $10.59 | 7,520 | — | — |
| 2025-08-15 | $10.65 | $10.65 | 24,747 | — | — |
| 2025-08-14 | $10.38 | $10.38 | 21,667 | — | — |
| 2025-08-13 | $10.52 | $10.52 | 15,513 | — | — |
| 2025-08-12 | $10.11 | $10.11 | 10,227 | — | — |
| 2025-08-11 | $9.45 | $9.45 | 38,153 | — | — |
| 2025-08-08 | $10.40 | $10.40 | 31,800 | — | — |
| 2025-08-07 | $9.44 | $9.44 | 10,760 | — | — |
| 2025-08-06 | $8.97 | $8.97 | 20,847 | — | — |
| 2025-08-05 | $9.59 | $9.59 | 77,147 | — | — |
| 2025-08-04 | $11.64 | $11.64 | 22,940 | — | — |
| 2025-08-01 | $10.89 | $10.89 | 20,993 | — | — |
| 2025-07-31 | $11.69 | $11.69 | 56,193 | — | — |
| 2025-07-30 | $10.38 | $10.38 | 41,553 | — | — |
| 2025-07-29 | $10.37 | $10.37 | 217,687 | — | — |
| 2025-07-28 | $9.99 | $9.99 | 12,693 | — | — |
| 2025-07-25 | $9.99 | $9.99 | 13,313 | — | — |
| 2025-07-24 | $9.90 | $9.90 | 19,613 | — | — |
| 2025-07-23 | $10.41 | $10.41 | 42,013 | — | — |
| 2025-07-22 | $9.48 | $9.48 | 10,460 | — | — |
| 2025-07-21 | $9.27 | $9.27 | 20,160 | — | — |
| 2025-07-18 | $9.39 | $9.39 | 15,367 | — | — |
| 2025-07-17 | $9.48 | $9.48 | 20,393 | — | — |
| 2025-07-16 | $9.00 | $9.00 | 242,973 | — | — |
| 2025-07-15 | $8.63 | $8.63 | 17,027 | — | — |
| 2025-07-14 | $8.93 | $8.93 | 20,313 | — | — |
| 2025-07-11 | $8.76 | $8.76 | 67,880 | — | — |
| 2025-07-10 | $9.44 | $9.44 | 24,613 | — | — |
| 2025-07-09 | $9.30 | $9.30 | 37,320 | — | — |
| 2025-07-08 | $9.20 | $9.20 | 7,747 | — | — |
| 2025-07-07 | $9.02 | $9.02 | 15,240 | — | — |
| 2025-07-03 | $9.24 | $9.24 | 22,800 | — | — |
| 2025-07-02 | $9.44 | $9.44 | 6,193 | — | — |
| 2025-07-01 | $9.21 | $9.21 | 14,887 | — | — |
| 2025-06-30 | $9.45 | $9.45 | 14,453 | — | — |
| 2025-06-27 | $9.62 | $9.62 | 7,393 | — | — |
| 2025-06-26 | $9.47 | $9.47 | 19,060 | — | — |
| 2025-06-25 | $9.65 | $9.65 | 75,567 | — | — |
| 2025-06-24 | $9.27 | $9.27 | 17,233 | — | — |
| 2025-06-23 | $9.05 | $9.05 | 11,967 | — | — |
| 2025-06-20 | $8.96 | $8.96 | 9,740 | — | — |
| 2025-06-18 | $8.88 | $8.88 | 13,787 | — | — |
| 2025-06-17 | $9.06 | $9.06 | 13,253 | — | — |
| 2025-06-16 | $8.70 | $8.70 | 13,320 | — | — |
| 2025-06-13 | $8.81 | $8.81 | 16,413 | — | — |
| 2025-06-12 | $9.15 | $9.15 | 19,360 | — | — |
| 2025-06-11 | $8.85 | $8.85 | 54,220 | — | — |
| 2025-06-10 | $8.81 | $8.81 | 32,253 | — | — |
| 2025-06-09 | $9.32 | $9.32 | 160,900 | — | — |
| 2025-06-06 | $8.72 | $8.72 | 424,100 | — | — |
| 2025-06-05 | $9.60 | $9.60 | 1,196,067 | — | — |
| 2025-06-04 | $8.57 | $8.57 | 731,820 | — | — |
| 2025-06-03 | $7.44 | $7.44 | 22,340 | — | — |
| 2025-06-02 | $6.83 | $6.83 | 15,540 | — | — |
| 2025-05-30 | $6.66 | $6.66 | 11,073 | — | — |
| 2025-05-29 | $7.08 | $7.08 | 12,573 | — | — |
| 2025-05-28 | $6.89 | $6.89 | 17,773 | — | — |
| 2025-05-27 | $6.68 | $6.68 | 46,787 | — | — |
| 2025-05-23 | $6.44 | $6.44 | 11,447 | — | — |
| 2025-05-22 | $6.42 | $6.42 | 52,473 | — | — |
| 2025-05-21 | $6.69 | $6.69 | 42,187 | — | — |
| 2025-05-20 | $7.34 | $7.34 | 20,967 | — | — |
| 2025-05-19 | $7.56 | $7.56 | 21,393 | — | — |
| 2025-05-16 | $7.25 | $7.25 | 44,693 | — | — |
| 2025-05-15 | $7.80 | $7.80 | 154,633 | — | — |
| 2025-05-14 | $12.54 | $12.54 | 307,933 | — | — |
| 2025-05-13 | $16.50 | $16.50 | 20,420 | — | — |
| 2025-05-12 | $16.05 | $16.05 | 51,027 | — | — |
| 2025-05-09 | $12.23 | $12.23 | 4,020 | — | — |
| 2025-05-08 | $12.23 | $12.23 | 5,093 | — | — |
| 2025-05-07 | $12.15 | $12.15 | 8,120 | — | — |
| 2025-05-06 | $12.24 | $12.24 | 9,167 | — | — |
| 2025-05-05 | $11.13 | $11.13 | 3,353 | — | — |
| 2025-05-02 | $11.25 | $11.25 | 6,380 | — | — |
| 2025-05-01 | $11.70 | $11.70 | 18,573 | — | — |
| 2025-04-30 | $11.25 | $11.25 | 66,953 | — | — |
| 2025-04-29 | $12.15 | $12.15 | 24,093 | — | — |
| 2025-04-28 | $12.60 | $12.60 | 70,887 | — | — |
| 2025-04-25 | $17.25 | $17.25 | 4,120 | — | — |
| 2025-04-24 | $17.10 | $17.10 | 1,100 | — | — |
| 2025-04-23 | $17.40 | $17.40 | 1,413 | — | — |
| 2025-04-22 | $16.88 | $16.88 | 993 | — | — |
| 2025-04-21 | $15.90 | $15.90 | 1,573 | — | — |
| 2025-04-17 | $16.13 | $16.13 | 907 | — | — |
| 2025-04-16 | $15.45 | $15.45 | 3,593 | — | — |
| 2025-04-15 | $15.75 | $15.75 | 480 | — | — |
| 2025-04-14 | $15.60 | $15.60 | 1,867 | — | — |
| 2025-04-11 | $15.90 | $15.90 | 1,653 | — | — |
| 2025-04-10 | $15.60 | $15.60 | 4,153 | — | — |
| 2025-04-09 | $16.20 | $16.20 | 3,480 | — | — |
| 2025-04-08 | $14.85 | $14.85 | 2,347 | — | — |
| 2025-04-07 | $15.30 | $15.30 | 1,607 | — | — |
| 2025-04-04 | $16.20 | $16.20 | 3,207 | — | — |
| 2025-04-03 | $16.58 | $16.58 | 2,167 | — | — |
| 2025-04-02 | $16.20 | $16.20 | 6,080 | — | — |
| 2025-04-01 | $16.95 | $16.95 | 1,960 | — | — |
| 2025-03-31 | $17.55 | $17.55 | 3,947 | — | — |
| 2025-03-28 | $18.75 | $18.75 | 4,833 | — | — |
| 2025-03-27 | $19.80 | $19.80 | 2,993 | — | — |
| 2025-03-26 | $20.40 | $20.40 | 74,720 | — | — |
| 2025-03-25 | $20.10 | $20.10 | 2,560 | — | — |
| 2025-03-24 | $20.55 | $20.55 | 2,280 | — | — |
| 2025-03-21 | $20.85 | $20.85 | 1,373 | — | — |
| 2025-03-20 | $20.55 | $20.55 | 1,447 | — | — |
| 2025-03-19 | $20.70 | $20.70 | 2,307 | — | — |
| 2025-03-18 | $20.70 | $20.70 | 4,367 | — | — |
| 2025-03-17 | $20.85 | $20.85 | 5,280 | — | — |
| 2025-03-14 | $20.70 | $20.70 | 16,700 | — | — |
| 2025-03-13 | $19.80 | $19.80 | 21,207 | — | — |
| 2025-03-12 | $19.50 | $19.50 | 27,187 | — | — |
| 2025-03-11 | $19.20 | $19.20 | 1,747 | — | — |
| 2025-03-10 | $18.60 | $18.60 | 1,580 | — | — |
| 2025-03-07 | $19.50 | $19.50 | 1,600 | — | — |
| 2025-03-06 | $19.65 | $19.65 | 5,207 | — | — |
| 2025-03-05 | $19.05 | $19.05 | 2,493 | — | — |
| 2025-03-04 | $18.67 | $18.67 | 2,887 | — | — |
| 2025-03-03 | $18.30 | $18.30 | 4,767 | — | — |
| 2025-02-28 | $20.33 | $20.33 | 2,847 | — | — |
| 2025-02-27 | $20.70 | $20.70 | 5,853 | — | — |
| 2025-02-26 | $21.00 | $21.00 | 16,627 | — | — |
| 2025-02-25 | $20.85 | $20.85 | 4,653 | — | — |
| 2025-02-24 | $19.58 | $19.58 | 9,407 | — | — |
| 2025-02-21 | $20.25 | $20.25 | 8,627 | — | — |
| 2025-02-20 | $22.35 | $22.35 | 2,407 | — | — |
| 2025-02-19 | $22.50 | $22.50 | 5,440 | — | — |
| 2025-02-18 | $21.00 | $21.00 | 10,433 | — | — |
| 2025-02-14 | $21.30 | $21.30 | 15,567 | — | — |
| 2025-02-13 | $22.65 | $22.65 | 8,927 | — | — |
| 2025-02-12 | $22.95 | $22.95 | 10,013 | — | — |
| 2025-02-11 | $22.20 | $22.20 | 47,147 | — | — |
| 2025-02-10 | $23.10 | $23.10 | 5,193 | — | — |
| 2025-02-07 | $24.45 | $24.45 | 4,367 | — | — |
| 2025-02-06 | $24.90 | $24.90 | 13,447 | — | — |
| 2025-02-05 | $25.80 | $25.80 | 15,640 | — | — |
| 2025-02-04 | $25.50 | $25.50 | 15,747 | — | — |
| 2025-02-03 | $26.85 | $26.85 | 55,380 | — | — |
| 2025-01-31 | $24.15 | $24.15 | 28,813 | — | — |
| 2025-01-30 | $27.45 | $27.45 | 9,967 | — | — |
| 2025-01-29 | $27.60 | $27.60 | 5,107 | — | — |
| 2025-01-28 | $26.70 | $26.70 | 13,393 | — | — |
| 2025-01-27 | $28.50 | $28.50 | 6,060 | — | — |
| 2025-01-24 | $29.55 | $29.55 | 22,693 | — | — |
| 2025-01-23 | $29.40 | $29.40 | 18,867 | — | — |
| 2025-01-22 | $28.05 | $28.05 | 64,513 | — | — |
| 2025-01-21 | $29.10 | $29.10 | 20,793 | — | — |
| 2025-01-17 | $29.40 | $29.40 | 30,787 | — | — |
| 2025-01-16 | $29.70 | $29.70 | 38,813 | — | — |
| 2025-01-15 | $26.25 | $26.25 | 39,633 | — | — |
| 2025-01-14 | $27.00 | $27.00 | 321,693 | — | — |
| 2025-01-13 | $25.80 | $25.80 | 70,173 | — | — |
| 2025-01-10 | $26.55 | $26.55 | 277,920 | — | — |
| 2025-01-08 | $25.65 | $25.65 | 11,073,707 | — | — |
| 2025-01-07 | $16.35 | $16.35 | 28,833 | — | — |
| 2025-01-06 | $14.91 | $14.91 | 6,507 | — | — |
| 2025-01-03 | $14.82 | $14.82 | 10,867 | — | — |
| 2025-01-02 | $14.25 | $14.25 | 35,300 | — | — |