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 | $1.53 | $1.53 | 346,300 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 339,300 | — | — |
| 2025-12-29 | $1.69 | $1.69 | 365,200 | — | — |
| 2025-12-26 | $1.69 | $1.69 | 200,100 | — | — |
| 2025-12-24 | $1.79 | $1.79 | 155,700 | — | — |
| 2025-12-23 | $1.78 | $1.78 | 431,300 | — | — |
| 2025-12-22 | $1.86 | $1.86 | 241,900 | — | — |
| 2025-12-19 | $1.96 | $1.96 | 448,200 | — | — |
| 2025-12-18 | $1.85 | $1.85 | 231,400 | — | — |
| 2025-12-17 | $1.89 | $1.89 | 324,700 | — | — |
| 2025-12-16 | $2.09 | $2.09 | 194,700 | — | — |
| 2025-12-15 | $2.08 | $2.08 | 269,200 | — | — |
| 2025-12-12 | $2.29 | $2.29 | 126,700 | — | — |
| 2025-12-11 | $2.30 | $2.30 | 212,200 | — | — |
| 2025-12-10 | $2.48 | $2.48 | 186,600 | — | — |
| 2025-12-09 | $2.60 | $2.60 | 146,100 | — | — |
| 2025-12-08 | $2.58 | $2.58 | 88,600 | — | — |
| 2025-12-05 | $2.63 | $2.63 | 61,600 | — | — |
| 2025-12-04 | $2.69 | $2.69 | 133,100 | — | — |
| 2025-12-03 | $2.65 | $2.65 | 199,500 | — | — |
| 2025-12-02 | $2.68 | $2.68 | 317,000 | — | — |
| 2025-12-01 | $2.60 | $2.60 | 331,600 | — | — |
| 2025-11-28 | $2.76 | $2.76 | 251,600 | — | — |
| 2025-11-26 | $2.60 | $2.60 | 280,100 | — | — |
| 2025-11-25 | $2.36 | $2.36 | 117,600 | — | — |
| 2025-11-24 | $2.45 | $2.45 | 246,300 | — | — |
| 2025-11-21 | $2.23 | $2.23 | 351,300 | — | — |
| 2025-11-20 | $2.10 | $2.10 | 296,200 | — | — |
| 2025-11-19 | $2.24 | $2.24 | 201,200 | — | — |
| 2025-11-18 | $2.44 | $2.44 | 164,500 | — | — |
| 2025-11-17 | $2.20 | $2.20 | 370,900 | — | — |
| 2025-11-14 | $2.41 | $2.41 | 263,500 | — | — |
| 2025-11-13 | $2.56 | $2.56 | 293,900 | — | — |
| 2025-11-12 | $3.01 | $3.01 | 77,100 | — | — |
| 2025-11-11 | $3.03 | $3.03 | 72,800 | — | — |
| 2025-11-10 | $3.08 | $3.08 | 124,800 | — | — |
| 2025-11-07 | $3.02 | $3.02 | 269,700 | — | — |
| 2025-11-06 | $2.80 | $2.80 | 196,200 | — | — |
| 2025-11-05 | $3.05 | $3.05 | 156,000 | — | — |
| 2025-11-04 | $2.85 | $2.85 | 373,900 | — | — |
| 2025-11-03 | $3.11 | $3.11 | 280,300 | — | — |
| 2025-10-31 | $3.49 | $3.49 | 106,600 | — | — |
| 2025-10-30 | $3.45 | $3.45 | 183,100 | — | — |
| 2025-10-29 | $3.66 | $3.66 | 291,700 | — | — |
| 2025-10-28 | $3.75 | $3.75 | 308,200 | — | — |
| 2025-10-27 | $3.91 | $3.91 | 420,900 | — | — |
| 2025-10-24 | $3.60 | $3.60 | 130,000 | — | — |
| 2025-10-23 | $3.54 | $3.54 | 208,700 | — | — |
| 2025-10-22 | $3.41 | $3.41 | 343,400 | — | — |
| 2025-10-21 | $3.63 | $3.63 | 465,800 | — | — |
| 2025-10-20 | $3.65 | $3.65 | 3,957,500 | — | — |
| 2025-10-17 | $3.09 | $3.09 | 5,203,600 | — | — |
| 2025-10-16 | $3.21 | $3.21 | 290,700 | — | — |
| 2025-10-15 | $3.46 | $3.46 | 290,000 | — | — |
| 2025-10-14 | $3.69 | $3.69 | 395,100 | — | — |
| 2025-10-13 | $3.89 | $3.89 | 369,900 | — | — |
| 2025-10-10 | $3.91 | $3.91 | 587,000 | — | — |
| 2025-10-09 | $4.17 | $4.17 | 329,100 | — | — |
| 2025-10-08 | $4.32 | $4.32 | 195,100 | — | — |
| 2025-10-07 | $4.26 | $4.26 | 523,200 | — | — |
| 2025-10-06 | $4.45 | $4.45 | 508,200 | — | — |
| 2025-10-03 | $4.25 | $4.25 | 548,600 | — | — |
| 2025-10-02 | $4.52 | $4.52 | 443,200 | — | — |
| 2025-10-01 | $4.13 | $4.13 | 459,700 | — | — |
| 2025-09-30 | $4.34 | $4.34 | 490,500 | — | — |
| 2025-09-29 | $4.84 | $4.84 | 354,700 | — | — |
| 2025-09-26 | $4.95 | $4.95 | 365,500 | — | — |
| 2025-09-25 | $4.89 | $4.89 | 459,000 | — | — |
| 2025-09-24 | $5.01 | $5.01 | 967,500 | — | — |
| 2025-09-23 | $5.70 | $5.70 | 303,100 | — | — |
| 2025-09-22 | $5.83 | $5.83 | 518,900 | — | — |
| 2025-09-19 | $6.09 | $6.09 | 316,100 | — | — |
| 2025-09-18 | $6.45 | $6.45 | 627,600 | — | — |
| 2025-09-17 | $6.26 | $6.26 | 548,600 | — | — |
| 2025-09-16 | $6.31 | $6.31 | 543,000 | — | — |
| 2025-09-15 | $6.60 | $6.60 | 908,000 | — | — |
| 2025-09-12 | $7.37 | $7.37 | 1,348,700 | — | — |
| 2025-09-11 | $6.86 | $6.86 | 1,139,200 | — | — |
| 2025-09-10 | $7.72 | $7.72 | 1,233,200 | — | — |
| 2025-09-09 | $7.60 | $7.60 | 3,444,400 | — | — |
| 2025-09-08 | $9.13 | $9.13 | 337,100 | — | — |
| 2025-09-05 | $7.45 | $7.45 | 362,000 | — | — |
| 2025-09-04 | $6.20 | $6.20 | 102,900 | — | — |
| 2025-09-03 | $6.56 | $6.56 | 57,400 | — | — |
| 2025-09-02 | $6.51 | $6.51 | 121,300 | — | — |
| 2025-08-29 | $7.30 | $7.30 | 139,400 | — | — |
| 2025-08-28 | $8.10 | $8.10 | 172,800 | — | — |
| 2025-08-27 | $7.44 | $7.44 | 134,800 | — | — |
| 2025-08-26 | $6.90 | $6.90 | 64,600 | — | — |
| 2025-08-25 | $6.55 | $6.55 | 94,800 | — | — |
| 2025-08-22 | $6.85 | $6.85 | 172,100 | — | — |
| 2025-08-21 | $6.37 | $6.37 | 39,900 | — | — |
| 2025-08-20 | $6.34 | $6.34 | 70,300 | — | — |
| 2025-08-19 | $6.10 | $6.10 | 134,600 | — | — |
| 2025-08-18 | $7.05 | $7.05 | 48,100 | — | — |
| 2025-08-15 | $7.28 | $7.28 | 61,600 | — | — |
| 2025-08-14 | $7.10 | $7.10 | 133,900 | — | — |
| 2025-08-13 | $7.81 | $7.81 | 223,100 | — | — |
| 2025-08-12 | $8.30 | $8.30 | 86,700 | — | — |
| 2025-08-11 | $8.49 | $8.49 | 185,200 | — | — |
| 2025-08-08 | $7.77 | $7.77 | 203,800 | — | — |
| 2025-08-07 | $6.95 | $6.95 | 132,300 | — | — |
| 2025-08-06 | $7.58 | $7.58 | 148,700 | — | — |
| 2025-08-05 | $7.20 | $7.20 | 22,700 | — | — |
| 2025-08-04 | $7.44 | $7.44 | 58,663 | — | — |
| 2025-08-01 | $7.04 | $7.04 | 149,613 | — | — |
| 2025-07-31 | $7.06 | $7.06 | 174,763 | — | — |
| 2025-07-30 | $7.85 | $7.85 | 177,050 | — | — |
| 2025-07-29 | $7.51 | $7.51 | 277,213 | — | — |
| 2025-07-28 | $9.20 | $9.20 | 472,438 | — | — |
| 2025-07-25 | $6.64 | $6.64 | 361,613 | — | — |
| 2025-07-24 | $6.29 | $6.29 | 1,351,588 | — | — |
| 2025-07-23 | $8.72 | $8.72 | 384,700 | — | — |
| 2025-07-22 | $10.16 | $10.16 | 305,188 | — | — |
| 2025-07-21 | $11.50 | $11.50 | 199,513 | — | — |
| 2025-07-18 | $11.84 | $11.84 | 97,963 | — | — |
| 2025-07-17 | $11.83 | $11.83 | 105,250 | — | — |
| 2025-07-16 | $12.51 | $12.51 | 418,225 | — | — |
| 2025-07-15 | $11.12 | $11.12 | 147,938 | — | — |
| 2025-07-14 | $11.68 | $11.68 | 158,688 | — | — |
| 2025-07-11 | $11.04 | $11.04 | 288,300 | — | — |
| 2025-07-10 | $12.40 | $12.40 | 87,863 | — | — |
| 2025-07-09 | $12.00 | $12.00 | 244,875 | — | — |
| 2025-07-08 | $12.96 | $12.96 | 84,700 | — | — |
| 2025-07-07 | $12.96 | $12.96 | 126,250 | — | — |
| 2025-07-03 | $13.76 | $13.76 | 105,475 | — | — |
| 2025-07-02 | $14.00 | $14.00 | 104,388 | — | — |
| 2025-07-01 | $14.24 | $14.24 | 104,625 | — | — |
| 2025-06-30 | $15.04 | $15.04 | 191,175 | — | — |
| 2025-06-27 | $13.04 | $13.04 | 80,525 | — | — |
| 2025-06-26 | $13.60 | $13.60 | 86,425 | — | — |
| 2025-06-25 | $13.52 | $13.52 | 87,513 | — | — |
| 2025-06-24 | $14.00 | $14.00 | 88,238 | — | — |
| 2025-06-23 | $13.68 | $13.68 | 114,838 | — | — |
| 2025-06-20 | $13.44 | $13.44 | 146,763 | — | — |
| 2025-06-18 | $13.84 | $13.84 | 95,513 | — | — |
| 2025-06-17 | $13.41 | $13.41 | 118,638 | — | — |
| 2025-06-16 | $14.56 | $14.56 | 123,800 | — | — |
| 2025-06-13 | $13.28 | $13.28 | 161,388 | — | — |
| 2025-06-12 | $14.24 | $14.24 | 137,650 | — | — |
| 2025-06-11 | $16.02 | $16.02 | 121,975 | — | — |
| 2025-06-10 | $16.48 | $16.48 | 125,550 | — | — |
| 2025-06-09 | $15.76 | $15.76 | 125,325 | — | — |
| 2025-06-06 | $14.54 | $14.54 | 92,113 | — | — |
| 2025-06-05 | $14.64 | $14.64 | 143,038 | — | — |
| 2025-06-04 | $16.16 | $16.16 | 92,563 | — | — |
| 2025-06-03 | $17.12 | $17.12 | 96,563 | — | — |
| 2025-06-02 | $16.00 | $16.00 | 87,400 | — | — |
| 2025-05-30 | $17.20 | $17.20 | 88,975 | — | — |
| 2025-05-29 | $17.60 | $17.60 | 93,000 | — | — |
| 2025-05-28 | $18.16 | $18.16 | 168,250 | — | — |
| 2025-05-27 | $19.36 | $19.36 | 206,950 | — | — |
| 2025-05-23 | $22.16 | $22.16 | 98,288 | — | — |
| 2025-05-22 | $23.12 | $23.12 | 140,063 | — | — |
| 2025-05-21 | $22.85 | $22.85 | 129,788 | — | — |
| 2025-05-20 | $22.40 | $22.40 | 67,113 | — | — |
| 2025-05-19 | $21.76 | $21.76 | 70,613 | — | — |
| 2025-05-16 | $21.17 | $21.17 | 73,225 | — | — |
| 2025-05-15 | $21.52 | $21.52 | 164,688 | — | — |
| 2025-05-14 | $22.24 | $22.24 | 127,450 | — | — |
| 2025-05-13 | $24.00 | $24.00 | 158,100 | — | — |
| 2025-05-12 | $22.64 | $22.64 | 220,913 | — | — |
| 2025-05-09 | $21.20 | $21.20 | 183,713 | — | — |
| 2025-05-08 | $18.96 | $18.96 | 181,338 | — | — |
| 2025-05-07 | $15.44 | $15.44 | 60,813 | — | — |
| 2025-05-06 | $15.44 | $15.44 | 104,775 | — | — |
| 2025-05-05 | $16.72 | $16.72 | 111,413 | — | — |
| 2025-05-02 | $18.32 | $18.32 | 75,000 | — | — |
| 2025-05-01 | $17.76 | $17.76 | 90,763 | — | — |
| 2025-04-30 | $17.28 | $17.28 | 118,038 | — | — |
| 2025-04-29 | $19.04 | $19.04 | 78,700 | — | — |
| 2025-04-28 | $19.04 | $19.04 | 174,838 | — | — |
| 2025-04-25 | $18.00 | $18.00 | 349,613 | — | — |
| 2025-04-24 | $12.85 | $12.85 | 107,963 | — | — |
| 2025-04-23 | $13.04 | $13.04 | 208,088 | — | — |
| 2025-04-22 | $10.56 | $10.56 | 153,950 | — | — |
| 2025-04-21 | $8.16 | $8.16 | 209,100 | — | — |
| 2025-04-17 | $10.00 | $10.00 | 138,625 | — | — |
| 2025-04-16 | $10.46 | $10.46 | 72,263 | — | — |
| 2025-04-15 | $11.28 | $11.28 | 75,250 | — | — |
| 2025-04-14 | $11.57 | $11.57 | 77,388 | — | — |
| 2025-04-11 | $11.60 | $11.60 | 91,275 | — | — |
| 2025-04-10 | $10.61 | $10.61 | 57,975 | — | — |
| 2025-04-09 | $12.16 | $12.16 | 148,313 | — | — |
| 2025-04-08 | $10.80 | $10.80 | 92,125 | — | — |
| 2025-04-07 | $11.84 | $11.84 | 90,413 | — | — |
| 2025-04-04 | $12.00 | $12.00 | 173,500 | — | — |
| 2025-04-03 | $11.28 | $11.28 | 114,650 | — | — |
| 2025-04-02 | $12.53 | $12.53 | 35,525 | — | — |
| 2025-04-01 | $12.53 | $12.53 | 56,388 | — | — |
| 2025-03-31 | $11.92 | $11.92 | 163,175 | — | — |
| 2025-03-28 | $12.75 | $12.75 | 49,075 | — | — |
| 2025-03-27 | $14.05 | $14.05 | 41,463 | — | — |
| 2025-03-26 | $14.48 | $14.48 | 51,238 | — | — |
| 2025-03-25 | $15.52 | $15.52 | 85,338 | — | — |
| 2025-03-24 | $14.65 | $14.65 | 105,563 | — | — |
| 2025-03-21 | $14.00 | $14.00 | 46,950 | — | — |
| 2025-03-20 | $13.02 | $13.02 | 68,788 | — | — |
| 2025-03-19 | $13.53 | $13.53 | 49,513 | — | — |
| 2025-03-18 | $12.06 | $12.06 | 51,763 | — | — |
| 2025-03-17 | $13.04 | $13.04 | 64,813 | — | — |
| 2025-03-14 | $13.20 | $13.20 | 106,550 | — | — |
| 2025-03-13 | $10.96 | $10.96 | 271,238 | — | — |
| 2025-03-12 | $13.20 | $13.20 | 103,088 | — | — |
| 2025-03-11 | $13.76 | $13.76 | 103,875 | — | — |
| 2025-03-10 | $12.24 | $12.24 | 190,250 | — | — |
| 2025-03-07 | $16.72 | $16.72 | 64,988 | — | — |
| 2025-03-06 | $16.62 | $16.62 | 88,513 | — | — |
| 2025-03-05 | $17.60 | $17.60 | 105,175 | — | — |
| 2025-03-04 | $15.60 | $15.60 | 178,138 | — | — |
| 2025-03-03 | $16.14 | $16.14 | 231,213 | — | — |
| 2025-02-28 | $15.12 | $15.12 | 178,100 | — | — |
| 2025-02-27 | $12.38 | $12.38 | 103,675 | — | — |
| 2025-02-26 | $13.28 | $13.28 | 143,688 | — | — |
| 2025-02-25 | $14.34 | $14.34 | 303,588 | — | — |
| 2025-02-24 | $14.24 | $14.24 | 385,450 | — | — |
| 2025-02-21 | $18.15 | $18.15 | 180,188 | — | — |
| 2025-02-20 | $21.44 | $21.44 | 46,613 | — | — |
| 2025-02-19 | $20.80 | $20.80 | 95,538 | — | — |
| 2025-02-18 | $21.76 | $21.76 | 211,700 | — | — |
| 2025-02-14 | $23.44 | $23.44 | 105,450 | — | — |
| 2025-02-13 | $21.28 | $21.28 | 56,225 | — | — |
| 2025-02-12 | $20.88 | $20.88 | 208,950 | — | — |
| 2025-02-11 | $21.76 | $21.76 | 106,513 | — | — |
| 2025-02-10 | $21.92 | $21.92 | 102,750 | — | — |
| 2025-02-07 | $22.56 | $22.56 | 90,525 | — | — |
| 2025-02-06 | $21.76 | $21.76 | 180,363 | — | — |
| 2025-02-05 | $22.96 | $22.96 | 147,700 | — | — |
| 2025-02-04 | $24.96 | $24.96 | 147,050 | — | — |
| 2025-02-03 | $25.15 | $25.15 | 320,663 | — | — |
| 2025-01-31 | $23.76 | $23.76 | 266,763 | — | — |
| 2025-01-30 | $28.48 | $28.48 | 76,988 | — | — |
| 2025-01-29 | $28.24 | $28.24 | 110,050 | — | — |
| 2025-01-28 | $28.96 | $28.96 | 111,700 | — | — |
| 2025-01-27 | $27.90 | $27.90 | 219,288 | — | — |
| 2025-01-24 | $30.72 | $30.72 | 162,463 | — | — |
| 2025-01-23 | $31.84 | $31.84 | 246,638 | — | — |
| 2025-01-22 | $33.98 | $33.98 | 254,075 | — | — |
| 2025-01-21 | $32.78 | $32.78 | 437,613 | — | — |
| 2025-01-17 | $27.44 | $27.44 | 387,475 | — | — |
| 2025-01-16 | $26.16 | $26.16 | 432,638 | — | — |
| 2025-01-15 | $20.88 | $20.88 | 238,213 | — | — |
| 2025-01-14 | $17.44 | $17.44 | 84,713 | — | — |
| 2025-01-13 | $16.80 | $16.80 | 83,625 | — | — |
| 2025-01-10 | $17.36 | $17.36 | 104,650 | — | — |
| 2025-01-08 | $16.16 | $16.16 | 81,925 | — | — |
| 2025-01-07 | $16.16 | $16.16 | 144,625 | — | — |
| 2025-01-06 | $16.56 | $16.56 | 211,875 | — | — |
| 2025-01-03 | $17.58 | $17.58 | 171,238 | — | — |
| 2025-01-02 | $16.28 | $16.28 | 143,088 | — | — |