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
- 2022-05-02 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 | $7.09 | $7.09 | 86,200 | — | — |
| 2025-12-30 | $7.59 | $7.59 | 114,200 | — | — |
| 2025-12-29 | $7.71 | $7.71 | 374,300 | — | — |
| 2025-12-26 | $6.31 | $6.31 | 32,500 | — | — |
| 2025-12-24 | $6.81 | $6.81 | 24,500 | — | — |
| 2025-12-23 | $7.27 | $7.27 | 24,700 | — | — |
| 2025-12-22 | $7.33 | $7.33 | 58,700 | — | — |
| 2025-12-19 | $7.12 | $7.12 | 62,800 | — | — |
| 2025-12-18 | $6.04 | $6.04 | 20,400 | — | — |
| 2025-12-17 | $6.11 | $6.11 | 37,200 | — | — |
| 2025-12-16 | $6.52 | $6.52 | 35,000 | — | — |
| 2025-12-15 | $6.61 | $6.61 | 30,600 | — | — |
| 2025-12-12 | $7.48 | $7.48 | 23,100 | — | — |
| 2025-12-11 | $7.70 | $7.70 | 30,300 | — | — |
| 2025-12-10 | $7.86 | $7.86 | 49,600 | — | — |
| 2025-12-09 | $7.82 | $7.82 | 53,200 | — | — |
| 2025-12-08 | $7.97 | $7.97 | 64,600 | — | — |
| 2025-12-05 | $8.39 | $8.39 | 34,500 | — | — |
| 2025-12-04 | $8.73 | $8.73 | 67,100 | — | — |
| 2025-12-03 | $8.38 | $8.38 | 53,200 | — | — |
| 2025-12-02 | $8.71 | $8.71 | 144,800 | — | — |
| 2025-12-01 | $10.43 | $10.43 | 27,900 | — | — |
| 2025-11-28 | $10.92 | $10.92 | 46,800 | — | — |
| 2025-11-26 | $10.65 | $10.65 | 87,500 | — | — |
| 2025-11-25 | $10.49 | $10.49 | 28,000 | — | — |
| 2025-11-24 | $10.81 | $10.81 | 44,700 | — | — |
| 2025-11-21 | $11.28 | $11.28 | 380,100 | — | — |
| 2025-11-20 | $10.11 | $10.11 | 81,800 | — | — |
| 2025-11-19 | $11.15 | $11.15 | 129,600 | — | — |
| 2025-11-18 | $11.43 | $11.43 | 60,200 | — | — |
| 2025-11-17 | $10.14 | $10.14 | 25,200 | — | — |
| 2025-11-14 | $10.05 | $10.05 | 82,500 | — | — |
| 2025-11-13 | $10.12 | $10.12 | 46,400 | — | — |
| 2025-11-12 | $10.81 | $10.81 | 107,900 | — | — |
| 2025-11-11 | $10.30 | $10.30 | 98,600 | — | — |
| 2025-11-10 | $11.69 | $11.69 | 116,300 | — | — |
| 2025-11-07 | $11.86 | $11.86 | 116,000 | — | — |
| 2025-11-06 | $10.24 | $10.24 | 85,900 | — | — |
| 2025-11-05 | $11.01 | $11.01 | 87,600 | — | — |
| 2025-11-04 | $10.38 | $10.38 | 101,500 | — | — |
| 2025-11-03 | $11.29 | $11.29 | 206,900 | — | — |
| 2025-10-31 | $12.65 | $12.65 | 309,000 | — | — |
| 2025-10-30 | $10.68 | $10.68 | 168,000 | — | — |
| 2025-10-29 | $11.30 | $11.30 | 245,900 | — | — |
| 2025-10-28 | $12.12 | $12.12 | 153,600 | — | — |
| 2025-10-27 | $13.20 | $13.20 | 462,700 | — | — |
| 2025-10-24 | $14.62 | $14.62 | 753,700 | — | — |
| 2025-10-23 | $12.48 | $12.48 | 448,000 | — | — |
| 2025-10-22 | $10.67 | $10.67 | 640,400 | — | — |
| 2025-10-21 | $13.93 | $13.93 | 588,500 | — | — |
| 2025-10-20 | $17.80 | $17.80 | 488,400 | — | — |
| 2025-10-17 | $21.17 | $21.17 | 2,359,600 | — | — |
| 2025-10-16 | $18.02 | $18.02 | 1,011,800 | — | — |
| 2025-10-15 | $21.75 | $21.75 | 1,752,300 | — | — |
| 2025-10-14 | $28.00 | $28.00 | 9,670,300 | — | — |
| 2025-10-13 | $21.63 | $21.63 | 100,973,800 | — | — |
| 2025-10-10 | $5.49 | $5.49 | 162,600 | — | — |
| 2025-10-09 | $5.39 | $5.39 | 211,200 | — | — |
| 2025-10-08 | $5.08 | $5.08 | 71,000 | — | — |
| 2025-10-07 | $4.87 | $4.87 | 103,600 | — | — |
| 2025-10-06 | $5.06 | $5.06 | 180,100 | — | — |
| 2025-10-03 | $4.84 | $4.84 | 159,300 | — | — |
| 2025-10-02 | $4.86 | $4.86 | 30,600 | — | — |
| 2025-10-01 | $4.71 | $4.71 | 233,500 | — | — |
| 2025-09-30 | $4.64 | $4.64 | 199,200 | — | — |
| 2025-09-29 | $4.78 | $4.78 | 566,800 | — | — |
| 2025-09-26 | $4.86 | $4.86 | 62,500 | — | — |
| 2025-09-25 | $4.52 | $4.52 | 76,700 | — | — |
| 2025-09-24 | $4.70 | $4.70 | 597,700 | — | — |
| 2025-09-23 | $4.57 | $4.57 | 861,400 | — | — |
| 2025-09-22 | $4.45 | $4.45 | 54,400 | — | — |
| 2025-09-19 | $4.55 | $4.55 | 60,100 | — | — |
| 2025-09-18 | $4.73 | $4.73 | 87,300 | — | — |
| 2025-09-17 | $4.60 | $4.60 | 292,900 | — | — |
| 2025-09-16 | $4.55 | $4.55 | 59,100 | — | — |
| 2025-09-15 | $4.72 | $4.72 | 98,800 | — | — |
| 2025-09-12 | $5.28 | $5.28 | 85,800 | — | — |
| 2025-09-11 | $5.58 | $5.58 | 170,800 | — | — |
| 2025-09-10 | $5.00 | $5.00 | 145,100 | — | — |
| 2025-09-09 | $5.40 | $5.40 | 370,200 | — | — |
| 2025-09-08 | $4.75 | $4.75 | 452,400 | — | — |
| 2025-09-05 | $5.92 | $5.92 | 1,278,000 | — | — |
| 2025-09-04 | $6.86 | $6.86 | 1,606,000 | — | — |
| 2025-09-03 | $7.01 | $7.01 | 87,037,100 | — | — |
| 2025-09-02 | $3.28 | $3.28 | 4,286,800 | — | — |
| 2025-08-29 | $3.25 | $3.25 | 36,300 | — | — |
| 2025-08-28 | $3.12 | $3.12 | 20,000 | — | — |
| 2025-08-27 | $3.15 | $3.15 | 11,400 | — | — |
| 2025-08-26 | $3.35 | $3.35 | 18,100 | — | — |
| 2025-08-25 | $3.31 | $3.31 | 10,800 | — | — |
| 2025-08-22 | $3.39 | $3.39 | 51,000 | — | — |
| 2025-08-21 | $3.21 | $3.21 | 11,100 | — | — |
| 2025-08-20 | $3.10 | $3.10 | 53,600 | — | — |
| 2025-08-19 | $3.10 | $3.10 | 23,000 | — | — |
| 2025-08-18 | $3.22 | $3.22 | 14,800 | — | — |
| 2025-08-15 | $3.08 | $3.08 | 74,600 | — | — |
| 2025-08-14 | $3.18 | $3.18 | 51,100 | — | — |
| 2025-08-13 | $3.41 | $3.41 | 23,700 | — | — |
| 2025-08-12 | $3.41 | $3.41 | 16,300 | — | — |
| 2025-08-11 | $3.30 | $3.30 | 24,900 | — | — |
| 2025-08-08 | $3.28 | $3.28 | 16,200 | — | — |
| 2025-08-07 | $3.37 | $3.37 | 25,900 | — | — |
| 2025-08-06 | $3.50 | $3.50 | 14,400 | — | — |
| 2025-08-05 | $3.53 | $3.53 | 31,900 | — | — |
| 2025-08-04 | $3.68 | $3.68 | 21,300 | — | — |
| 2025-08-01 | $3.49 | $3.49 | 47,400 | — | — |
| 2025-07-31 | $3.93 | $3.93 | 25,700 | — | — |
| 2025-07-30 | $3.96 | $3.96 | 9,800 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 36,000 | — | — |
| 2025-07-28 | $4.02 | $4.02 | 43,300 | — | — |
| 2025-07-25 | $4.50 | $4.50 | 40,400 | — | — |
| 2025-07-24 | $4.60 | $4.60 | 59,900 | — | — |
| 2025-07-23 | $4.87 | $4.87 | 138,800 | — | — |
| 2025-07-22 | $5.38 | $5.38 | 75,800 | — | — |
| 2025-07-21 | $5.35 | $5.35 | 200,400 | — | — |
| 2025-07-18 | $4.64 | $4.64 | 36,000 | — | — |
| 2025-07-17 | $4.74 | $4.74 | 95,200 | — | — |
| 2025-07-16 | $4.28 | $4.28 | 24,400 | — | — |
| 2025-07-15 | $4.39 | $4.39 | 44,100 | — | — |
| 2025-07-14 | $4.19 | $4.19 | 25,000 | — | — |
| 2025-07-11 | $4.34 | $4.34 | 29,100 | — | — |
| 2025-07-10 | $4.44 | $4.44 | 18,900 | — | — |
| 2025-07-09 | $4.39 | $4.39 | 28,200 | — | — |
| 2025-07-08 | $4.57 | $4.57 | 58,500 | — | — |
| 2025-07-07 | $4.23 | $4.23 | 16,700 | — | — |
| 2025-07-03 | $4.21 | $4.21 | 26,100 | — | — |
| 2025-07-02 | $4.17 | $4.17 | 49,400 | — | — |
| 2025-07-01 | $3.75 | $3.75 | 51,400 | — | — |
| 2025-06-30 | $3.94 | $3.94 | 52,100 | — | — |
| 2025-06-27 | $3.99 | $3.99 | 143,400 | — | — |
| 2025-06-26 | $4.29 | $4.29 | 180,100 | — | — |
| 2025-06-25 | $3.88 | $3.88 | 120,800 | — | — |
| 2025-06-24 | $3.96 | $3.96 | 54,700 | — | — |
| 2025-06-23 | $3.79 | $3.79 | 41,400 | — | — |
| 2025-06-20 | $3.75 | $3.75 | 83,300 | — | — |
| 2025-06-18 | $3.49 | $3.49 | 73,300 | — | — |
| 2025-06-17 | $3.34 | $3.34 | 39,300 | — | — |
| 2025-06-16 | $3.28 | $3.28 | 36,700 | — | — |
| 2025-06-13 | $3.24 | $3.24 | 69,500 | — | — |
| 2025-06-12 | $3.41 | $3.41 | 35,300 | — | — |
| 2025-06-11 | $3.24 | $3.24 | 55,400 | — | — |
| 2025-06-10 | $3.50 | $3.50 | 51,300 | — | — |
| 2025-06-09 | $3.49 | $3.49 | 175,400 | — | — |
| 2025-06-06 | $3.84 | $3.84 | 297,000 | — | — |
| 2025-06-05 | $3.51 | $3.51 | 65,600 | — | — |
| 2025-06-04 | $3.74 | $3.74 | 82,300 | — | — |
| 2025-06-03 | $3.45 | $3.45 | 38,400 | — | — |
| 2025-06-02 | $3.34 | $3.34 | 43,800 | — | — |
| 2025-05-30 | $3.29 | $3.29 | 36,300 | — | — |
| 2025-05-29 | $3.40 | $3.40 | 88,200 | — | — |
| 2025-05-28 | $3.54 | $3.54 | 41,900 | — | — |
| 2025-05-27 | $3.41 | $3.41 | 54,000 | — | — |
| 2025-05-23 | $3.16 | $3.16 | 59,200 | — | — |
| 2025-05-22 | $3.29 | $3.29 | 65,300 | — | — |
| 2025-05-21 | $3.02 | $3.02 | 103,600 | — | — |
| 2025-05-20 | $3.41 | $3.41 | 86,500 | — | — |
| 2025-05-19 | $3.57 | $3.57 | 62,100 | — | — |
| 2025-05-16 | $3.52 | $3.52 | 123,100 | — | — |
| 2025-05-15 | $3.48 | $3.48 | 214,200 | — | — |
| 2025-05-14 | $3.16 | $3.16 | 198,500 | — | — |
| 2025-05-13 | $3.10 | $3.10 | 527,100 | — | — |
| 2025-05-12 | $3.82 | $3.82 | 418,400 | — | — |
| 2025-05-09 | $5.20 | $5.20 | 499,208 | — | — |
| 2025-05-08 | $7.90 | $7.90 | 8,513,044 | — | — |
| 2025-05-07 | $4.70 | $4.70 | 32,348 | — | — |
| 2025-05-06 | $5.20 | $5.20 | 25,266 | — | — |
| 2025-05-05 | $5.65 | $5.65 | 29,416 | — | — |
| 2025-05-02 | $5.85 | $5.85 | 192,572 | — | — |
| 2025-05-01 | $5.50 | $5.50 | 90,462 | — | — |
| 2025-04-30 | $5.45 | $5.45 | 41,054 | — | — |
| 2025-04-29 | $5.10 | $5.10 | 52,228 | — | — |
| 2025-04-28 | $5.00 | $5.00 | 35,786 | — | — |
| 2025-04-25 | $5.50 | $5.50 | 43,066 | — | — |
| 2025-04-24 | $5.55 | $5.55 | 198,750 | — | — |
| 2025-04-23 | $5.15 | $5.15 | 28,026 | — | — |
| 2025-04-22 | $4.85 | $4.85 | 21,530 | — | — |
| 2025-04-21 | $5.15 | $5.15 | 33,710 | — | — |
| 2025-04-17 | $4.70 | $4.70 | 71,480 | — | — |
| 2025-04-16 | $4.50 | $4.50 | 693,118 | — | — |
| 2025-04-15 | $5.85 | $5.85 | 26,038 | — | — |
| 2025-04-14 | $5.00 | $5.00 | 35,220 | — | — |
| 2025-04-11 | $5.75 | $5.75 | 55,622 | — | — |
| 2025-04-10 | $4.70 | $4.70 | 54,900 | — | — |
| 2025-04-09 | $4.95 | $4.95 | 45,706 | — | — |
| 2025-04-08 | $4.15 | $4.15 | 25,890 | — | — |
| 2025-04-07 | $4.55 | $4.55 | 84,664 | — | — |
| 2025-04-04 | $4.60 | $4.60 | 59,386 | — | — |
| 2025-04-03 | $5.10 | $5.10 | 50,668 | — | — |
| 2025-04-02 | $5.75 | $5.75 | 37,582 | — | — |
| 2025-04-01 | $5.75 | $5.75 | 49,200 | — | — |
| 2025-03-31 | $6.05 | $6.05 | 18,376 | — | — |
| 2025-03-28 | $6.05 | $6.05 | 33,198 | — | — |
| 2025-03-27 | $6.65 | $6.65 | 33,300 | — | — |
| 2025-03-26 | $6.70 | $6.70 | 23,148 | — | — |
| 2025-03-25 | $6.70 | $6.70 | 33,524 | — | — |
| 2025-03-24 | $7.00 | $7.00 | 44,486 | — | — |
| 2025-03-21 | $7.20 | $7.20 | 51,196 | — | — |
| 2025-03-20 | $7.45 | $7.45 | 79,628 | — | — |
| 2025-03-19 | $7.80 | $7.80 | 446,248 | — | — |
| 2025-03-18 | $7.30 | $7.30 | 125,328 | — | — |
| 2025-03-17 | $6.90 | $6.90 | 154,934 | — | — |
| 2025-03-14 | $7.25 | $7.25 | 192,254 | — | — |
| 2025-03-13 | $7.55 | $7.55 | 406,446 | — | — |
| 2025-03-12 | $8.55 | $8.55 | 11,693,970 | — | — |
| 2025-03-11 | $6.30 | $6.30 | 176,870 | — | — |
| 2025-03-10 | $6.50 | $6.50 | 69,780 | — | — |
| 2025-03-07 | $6.90 | $6.90 | 127,816 | — | — |
| 2025-03-06 | $6.55 | $6.55 | 261,520 | — | — |
| 2025-03-05 | $8.05 | $8.05 | 52,328 | — | — |
| 2025-03-04 | $8.15 | $8.15 | 219,716 | — | — |
| 2025-03-03 | $15.05 | $15.05 | 13,672 | — | — |
| 2025-02-28 | $16.85 | $16.85 | 17,926 | — | — |
| 2025-02-27 | $15.50 | $15.50 | 22,714 | — | — |
| 2025-02-26 | $17.40 | $17.40 | 16,028 | — | — |
| 2025-02-25 | $18.20 | $18.20 | 12,718 | — | — |
| 2025-02-24 | $17.85 | $17.85 | 21,486 | — | — |
| 2025-02-21 | $19.55 | $19.55 | 10,080 | — | — |
| 2025-02-20 | $20.25 | $20.25 | 15,122 | — | — |
| 2025-02-19 | $20.40 | $20.40 | 12,910 | — | — |
| 2025-02-18 | $21.00 | $21.00 | 9,700 | — | — |
| 2025-02-14 | $22.00 | $22.00 | 12,490 | — | — |
| 2025-02-13 | $21.50 | $21.50 | 17,684 | — | — |
| 2025-02-12 | $20.05 | $20.05 | 25,318 | — | — |
| 2025-02-11 | $19.70 | $19.70 | 36,624 | — | — |
| 2025-02-10 | $19.90 | $19.90 | 17,986 | — | — |
| 2025-02-07 | $20.25 | $20.25 | 17,610 | — | — |
| 2025-02-06 | $20.80 | $20.80 | 18,370 | — | — |
| 2025-02-05 | $21.05 | $21.05 | 29,906 | — | — |
| 2025-02-04 | $23.00 | $23.00 | 516,228 | — | — |
| 2025-02-03 | $19.50 | $19.50 | 19,174 | — | — |
| 2025-01-31 | $19.10 | $19.10 | 16,750 | — | — |
| 2025-01-30 | $20.50 | $20.50 | 11,180 | — | — |
| 2025-01-29 | $20.55 | $20.55 | 20,750 | — | — |
| 2025-01-28 | $20.50 | $20.50 | 10,368 | — | — |
| 2025-01-27 | $21.25 | $21.25 | 18,066 | — | — |
| 2025-01-24 | $23.65 | $23.65 | 14,448 | — | — |
| 2025-01-23 | $24.00 | $24.00 | 28,848 | — | — |
| 2025-01-22 | $21.75 | $21.75 | 21,836 | — | — |
| 2025-01-21 | $22.95 | $22.95 | 22,392 | — | — |
| 2025-01-17 | $22.30 | $22.30 | 20,288 | — | — |
| 2025-01-16 | $23.40 | $23.40 | 20,118 | — | — |
| 2025-01-15 | $24.70 | $24.70 | 26,544 | — | — |
| 2025-01-14 | $25.20 | $25.20 | 14,946 | — | — |
| 2025-01-13 | $25.00 | $25.00 | 40,854 | — | — |
| 2025-01-10 | $28.85 | $28.85 | 44,240 | — | — |
| 2025-01-08 | $25.25 | $25.25 | 62,102 | — | — |
| 2025-01-07 | $29.15 | $29.15 | 75,270 | — | — |
| 2025-01-06 | $33.70 | $33.70 | 107,140 | — | — |
| 2025-01-03 | $38.50 | $38.50 | 137,022 | — | — |
| 2025-01-02 | $40.20 | $40.20 | 172,246 | — | — |