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
- 2014-03-28 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 | $3.99 | $3.99 | 32,600 | — | — |
| 2025-12-30 | $4.09 | $4.09 | 67,200 | — | — |
| 2025-12-29 | $4.12 | $4.12 | 75,300 | — | — |
| 2025-12-26 | $3.76 | $3.76 | 48,500 | — | — |
| 2025-12-24 | $4.00 | $4.00 | 26,800 | — | — |
| 2025-12-23 | $4.03 | $4.03 | 50,300 | — | — |
| 2025-12-22 | $4.27 | $4.27 | 207,900 | — | — |
| 2025-12-19 | $4.22 | $4.22 | 56,600 | — | — |
| 2025-12-18 | $3.99 | $3.99 | 193,700 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 110,100 | — | — |
| 2025-12-16 | $4.61 | $4.61 | 596,900 | — | — |
| 2025-12-15 | $5.01 | $5.01 | 13,500 | — | — |
| 2025-12-12 | $5.35 | $5.35 | 22,800 | — | — |
| 2025-12-11 | $5.38 | $5.38 | 33,100 | — | — |
| 2025-12-10 | $5.56 | $5.56 | 30,500 | — | — |
| 2025-12-09 | $5.77 | $5.77 | 19,700 | — | — |
| 2025-12-08 | $5.97 | $5.97 | 45,100 | — | — |
| 2025-12-05 | $6.26 | $6.26 | 22,300 | — | — |
| 2025-12-04 | $6.63 | $6.63 | 102,900 | — | — |
| 2025-12-03 | $6.09 | $6.09 | 29,200 | — | — |
| 2025-12-02 | $6.02 | $6.02 | 23,900 | — | — |
| 2025-12-01 | $6.16 | $6.16 | 34,900 | — | — |
| 2025-11-28 | $6.26 | $6.26 | 11,800 | — | — |
| 2025-11-26 | $6.08 | $6.08 | 27,100 | — | — |
| 2025-11-25 | $5.88 | $5.88 | 39,500 | — | — |
| 2025-11-24 | $6.01 | $6.01 | 53,800 | — | — |
| 2025-11-21 | $6.29 | $6.29 | 35,700 | — | — |
| 2025-11-20 | $6.07 | $6.07 | 24,500 | — | — |
| 2025-11-19 | $6.60 | $6.60 | 51,000 | — | — |
| 2025-11-18 | $6.70 | $6.70 | 52,900 | — | — |
| 2025-11-17 | $6.58 | $6.58 | 37,900 | — | — |
| 2025-11-14 | $6.83 | $6.83 | 66,800 | — | — |
| 2025-11-13 | $6.85 | $6.85 | 71,300 | — | — |
| 2025-11-12 | $7.31 | $7.31 | 122,600 | — | — |
| 2025-11-11 | $7.13 | $7.13 | 37,900 | — | — |
| 2025-11-10 | $7.50 | $7.50 | 31,500 | — | — |
| 2025-11-07 | $7.21 | $7.21 | 50,100 | — | — |
| 2025-11-06 | $7.40 | $7.40 | 39,200 | — | — |
| 2025-11-05 | $7.68 | $7.68 | 41,600 | — | — |
| 2025-11-04 | $7.08 | $7.08 | 54,700 | — | — |
| 2025-11-03 | $7.32 | $7.32 | 19,700 | — | — |
| 2025-10-31 | $7.52 | $7.52 | 30,100 | — | — |
| 2025-10-30 | $7.63 | $7.63 | 67,600 | — | — |
| 2025-10-29 | $7.78 | $7.78 | 80,900 | — | — |
| 2025-10-28 | $8.36 | $8.36 | 41,800 | — | — |
| 2025-10-27 | $8.51 | $8.51 | 58,700 | — | — |
| 2025-10-24 | $8.46 | $8.46 | 67,400 | — | — |
| 2025-10-23 | $8.30 | $8.30 | 65,400 | — | — |
| 2025-10-22 | $8.28 | $8.28 | 65,800 | — | — |
| 2025-10-21 | $8.47 | $8.47 | 168,500 | — | — |
| 2025-10-20 | $10.32 | $10.32 | 116,100 | — | — |
| 2025-10-17 | $9.82 | $9.82 | 155,900 | — | — |
| 2025-10-16 | $10.20 | $10.20 | 2,578,000 | — | — |
| 2025-10-15 | $8.90 | $8.90 | 237,200 | — | — |
| 2025-10-14 | $7.51 | $7.51 | 139,900 | — | — |
| 2025-10-13 | $7.72 | $7.72 | 64,700 | — | — |
| 2025-10-10 | $7.15 | $7.15 | 70,500 | — | — |
| 2025-10-09 | $7.89 | $7.89 | 33,700 | — | — |
| 2025-10-08 | $8.27 | $8.27 | 96,000 | — | — |
| 2025-10-07 | $7.90 | $7.90 | 35,500 | — | — |
| 2025-10-06 | $8.41 | $8.41 | 70,700 | — | — |
| 2025-10-03 | $8.17 | $8.17 | 75,100 | — | — |
| 2025-10-02 | $7.83 | $7.83 | 62,200 | — | — |
| 2025-10-01 | $7.80 | $7.80 | 57,600 | — | — |
| 2025-09-30 | $7.72 | $7.72 | 24,900 | — | — |
| 2025-09-29 | $7.83 | $7.83 | 14,100 | — | — |
| 2025-09-26 | $7.92 | $7.92 | 30,700 | — | — |
| 2025-09-25 | $8.20 | $8.20 | 64,600 | — | — |
| 2025-09-24 | $8.09 | $8.09 | 22,400 | — | — |
| 2025-09-23 | $7.97 | $7.97 | 58,600 | — | — |
| 2025-09-22 | $8.01 | $8.01 | 67,900 | — | — |
| 2025-09-19 | $7.63 | $7.63 | 46,500 | — | — |
| 2025-09-18 | $7.50 | $7.50 | 29,300 | — | — |
| 2025-09-17 | $7.20 | $7.20 | 35,600 | — | — |
| 2025-09-16 | $7.18 | $7.18 | 32,500 | — | — |
| 2025-09-15 | $7.06 | $7.06 | 45,500 | — | — |
| 2025-09-12 | $7.75 | $7.75 | 37,400 | — | — |
| 2025-09-11 | $7.66 | $7.66 | 31,800 | — | — |
| 2025-09-10 | $7.76 | $7.76 | 169,300 | — | — |
| 2025-09-09 | $9.40 | $9.40 | 68,300 | — | — |
| 2025-09-08 | $8.81 | $8.81 | 205,700 | — | — |
| 2025-09-05 | $6.79 | $6.79 | 23,100 | — | — |
| 2025-09-04 | $6.76 | $6.76 | 48,600 | — | — |
| 2025-09-03 | $7.18 | $7.18 | 25,400 | — | — |
| 2025-09-02 | $7.25 | $7.25 | 26,100 | — | — |
| 2025-08-29 | $7.47 | $7.47 | 18,400 | — | — |
| 2025-08-28 | $7.89 | $7.89 | 38,900 | — | — |
| 2025-08-27 | $8.07 | $8.07 | 29,200 | — | — |
| 2025-08-26 | $8.16 | $8.16 | 35,300 | — | — |
| 2025-08-25 | $8.10 | $8.10 | 32,200 | — | — |
| 2025-08-22 | $8.02 | $8.02 | 39,300 | — | — |
| 2025-08-21 | $7.85 | $7.85 | 35,900 | — | — |
| 2025-08-20 | $7.45 | $7.45 | 20,800 | — | — |
| 2025-08-19 | $7.47 | $7.47 | 22,200 | — | — |
| 2025-08-18 | $7.75 | $7.75 | 45,700 | — | — |
| 2025-08-15 | $7.71 | $7.71 | 21,600 | — | — |
| 2025-08-14 | $8.09 | $8.09 | 54,200 | — | — |
| 2025-08-13 | $8.10 | $8.10 | 91,000 | — | — |
| 2025-08-12 | $7.22 | $7.22 | 66,200 | — | — |
| 2025-08-11 | $7.42 | $7.42 | 214,200 | — | — |
| 2025-08-08 | $8.73 | $8.73 | 49,153 | — | — |
| 2025-08-07 | $8.55 | $8.55 | 61,907 | — | — |
| 2025-08-06 | $8.55 | $8.55 | 149,100 | — | — |
| 2025-08-05 | $12.69 | $12.69 | 25,330 | — | — |
| 2025-08-04 | $12.90 | $12.90 | 25,367 | — | — |
| 2025-08-01 | $11.70 | $11.70 | 39,320 | — | — |
| 2025-07-31 | $12.00 | $12.00 | 43,487 | — | — |
| 2025-07-30 | $11.40 | $11.40 | 40,487 | — | — |
| 2025-07-29 | $13.20 | $13.20 | 36,583 | — | — |
| 2025-07-28 | $13.35 | $13.35 | 64,403 | — | — |
| 2025-07-25 | $14.67 | $14.67 | 46,607 | — | — |
| 2025-07-24 | $14.13 | $14.13 | 103,933 | — | — |
| 2025-07-23 | $16.29 | $16.29 | 51,830 | — | — |
| 2025-07-22 | $15.93 | $15.93 | 115,077 | — | — |
| 2025-07-21 | $16.35 | $16.35 | 167,207 | — | — |
| 2025-07-18 | $15.60 | $15.60 | 198,703 | — | — |
| 2025-07-17 | $12.06 | $12.06 | 38,537 | — | — |
| 2025-07-16 | $11.73 | $11.73 | 41,990 | — | — |
| 2025-07-15 | $12.36 | $12.36 | 42,190 | — | — |
| 2025-07-14 | $12.81 | $12.81 | 67,150 | — | — |
| 2025-07-11 | $11.73 | $11.73 | 137,900 | — | — |
| 2025-07-10 | $11.10 | $11.10 | 232,450 | — | — |
| 2025-07-09 | $9.30 | $9.30 | 97,780 | — | — |
| 2025-07-08 | $8.55 | $8.55 | 30,470 | — | — |
| 2025-07-07 | $8.40 | $8.40 | 19,963 | — | — |
| 2025-07-03 | $8.31 | $8.31 | 12,447 | — | — |
| 2025-07-02 | $8.31 | $8.31 | 36,193 | — | — |
| 2025-07-01 | $8.22 | $8.22 | 11,860 | — | — |
| 2025-06-30 | $8.19 | $8.19 | 14,713 | — | — |
| 2025-06-27 | $8.28 | $8.28 | 13,593 | — | — |
| 2025-06-26 | $8.40 | $8.40 | 18,260 | — | — |
| 2025-06-25 | $8.40 | $8.40 | 31,667 | — | — |
| 2025-06-24 | $8.40 | $8.40 | 18,157 | — | — |
| 2025-06-23 | $8.16 | $8.16 | 18,990 | — | — |
| 2025-06-20 | $7.56 | $7.56 | 15,933 | — | — |
| 2025-06-18 | $7.89 | $7.89 | 5,570 | — | — |
| 2025-06-17 | $7.80 | $7.80 | 11,333 | — | — |
| 2025-06-16 | $7.86 | $7.86 | 25,883 | — | — |
| 2025-06-13 | $8.07 | $8.07 | 23,647 | — | — |
| 2025-06-12 | $8.40 | $8.40 | 19,430 | — | — |
| 2025-06-11 | $8.40 | $8.40 | 20,620 | — | — |
| 2025-06-10 | $8.79 | $8.79 | 27,317 | — | — |
| 2025-06-09 | $8.73 | $8.73 | 33,813 | — | — |
| 2025-06-06 | $8.55 | $8.55 | 18,400 | — | — |
| 2025-06-05 | $8.34 | $8.34 | 18,347 | — | — |
| 2025-06-04 | $8.40 | $8.40 | 17,617 | — | — |
| 2025-06-03 | $8.52 | $8.52 | 17,773 | — | — |
| 2025-06-02 | $8.40 | $8.40 | 17,427 | — | — |
| 2025-05-30 | $8.46 | $8.46 | 11,447 | — | — |
| 2025-05-29 | $8.49 | $8.49 | 15,087 | — | — |
| 2025-05-28 | $8.49 | $8.49 | 12,953 | — | — |
| 2025-05-27 | $8.52 | $8.52 | 20,043 | — | — |
| 2025-05-23 | $8.40 | $8.40 | 14,760 | — | — |
| 2025-05-22 | $8.22 | $8.22 | 20,950 | — | — |
| 2025-05-21 | $7.89 | $7.89 | 20,907 | — | — |
| 2025-05-20 | $8.40 | $8.40 | 31,540 | — | — |
| 2025-05-19 | $8.04 | $8.04 | 19,807 | — | — |
| 2025-05-16 | $8.04 | $8.04 | 33,397 | — | — |
| 2025-05-15 | $7.95 | $7.95 | 49,327 | — | — |
| 2025-05-14 | $8.28 | $8.28 | 981,677 | — | — |
| 2025-05-13 | $8.76 | $8.76 | 31,643 | — | — |
| 2025-05-12 | $8.43 | $8.43 | 28,307 | — | — |
| 2025-05-09 | $8.52 | $8.52 | 11,843 | — | — |
| 2025-05-08 | $8.40 | $8.40 | 9,447 | — | — |
| 2025-05-07 | $8.28 | $8.28 | 11,673 | — | — |
| 2025-05-06 | $8.55 | $8.55 | 13,567 | — | — |
| 2025-05-05 | $8.55 | $8.55 | 6,523 | — | — |
| 2025-05-02 | $8.61 | $8.61 | 10,430 | — | — |
| 2025-05-01 | $8.70 | $8.70 | 19,470 | — | — |
| 2025-04-30 | $8.55 | $8.55 | 7,253 | — | — |
| 2025-04-29 | $8.40 | $8.40 | 10,547 | — | — |
| 2025-04-28 | $8.61 | $8.61 | 8,817 | — | — |
| 2025-04-25 | $8.85 | $8.85 | 16,567 | — | — |
| 2025-04-24 | $9.00 | $9.00 | 24,793 | — | — |
| 2025-04-23 | $8.52 | $8.52 | 14,977 | — | — |
| 2025-04-22 | $8.34 | $8.34 | 17,367 | — | — |
| 2025-04-21 | $7.53 | $7.53 | 30,487 | — | — |
| 2025-04-17 | $7.86 | $7.86 | 16,757 | — | — |
| 2025-04-16 | $8.01 | $8.01 | 217,403 | — | — |
| 2025-04-15 | $8.16 | $8.16 | 5,283 | — | — |
| 2025-04-14 | $8.40 | $8.40 | 9,080 | — | — |
| 2025-04-11 | $8.52 | $8.52 | 21,660 | — | — |
| 2025-04-10 | $8.13 | $8.13 | 15,083 | — | — |
| 2025-04-09 | $7.74 | $7.74 | 28,117 | — | — |
| 2025-04-08 | $6.87 | $6.87 | 12,443 | — | — |
| 2025-04-07 | $7.02 | $7.02 | 81,823 | — | — |
| 2025-04-04 | $8.01 | $8.01 | 17,303 | — | — |
| 2025-04-03 | $8.49 | $8.49 | 22,990 | — | — |
| 2025-04-02 | $9.15 | $9.15 | 15,897 | — | — |
| 2025-04-01 | $8.64 | $8.64 | 10,303 | — | — |
| 2025-03-31 | $8.19 | $8.19 | 7,040 | — | — |
| 2025-03-28 | $8.46 | $8.46 | 9,853 | — | — |
| 2025-03-27 | $8.31 | $8.31 | 9,453 | — | — |
| 2025-03-26 | $8.55 | $8.55 | 13,800 | — | — |
| 2025-03-25 | $8.73 | $8.73 | 11,533 | — | — |
| 2025-03-24 | $8.79 | $8.79 | 14,103 | — | — |
| 2025-03-21 | $8.91 | $8.91 | 17,900 | — | — |
| 2025-03-20 | $9.42 | $9.42 | 13,517 | — | — |
| 2025-03-19 | $9.75 | $9.75 | 5,680 | — | — |
| 2025-03-18 | $10.05 | $10.05 | 11,827 | — | — |
| 2025-03-17 | $10.50 | $10.50 | 25,240 | — | — |
| 2025-03-14 | $10.05 | $10.05 | 29,930 | — | — |
| 2025-03-13 | $9.33 | $9.33 | 32,397 | — | — |
| 2025-03-12 | $8.55 | $8.55 | 42,023 | — | — |
| 2025-03-11 | $8.85 | $8.85 | 101,790 | — | — |
| 2025-03-10 | $8.64 | $8.64 | 21,163 | — | — |
| 2025-03-07 | $9.30 | $9.30 | 11,443 | — | — |
| 2025-03-06 | $9.60 | $9.60 | 10,827 | — | — |
| 2025-03-05 | $9.84 | $9.84 | 9,283 | — | — |
| 2025-03-04 | $9.45 | $9.45 | 14,163 | — | — |
| 2025-03-03 | $9.75 | $9.75 | 25,743 | — | — |
| 2025-02-28 | $10.77 | $10.77 | 16,143 | — | — |
| 2025-02-27 | $11.07 | $11.07 | 25,650 | — | — |
| 2025-02-26 | $10.80 | $10.80 | 14,427 | — | — |
| 2025-02-25 | $10.32 | $10.32 | 24,313 | — | — |
| 2025-02-24 | $11.46 | $11.46 | 25,133 | — | — |
| 2025-02-21 | $12.60 | $12.60 | 14,630 | — | — |
| 2025-02-20 | $12.90 | $12.90 | 15,407 | — | — |
| 2025-02-19 | $13.20 | $13.20 | 11,307 | — | — |
| 2025-02-18 | $13.80 | $13.80 | 34,477 | — | — |
| 2025-02-14 | $13.26 | $13.26 | 23,817 | — | — |
| 2025-02-13 | $13.98 | $13.98 | 43,817 | — | — |
| 2025-02-12 | $13.86 | $13.86 | 31,743 | — | — |
| 2025-02-11 | $12.99 | $12.99 | 32,503 | — | — |
| 2025-02-10 | $12.30 | $12.30 | 19,507 | — | — |
| 2025-02-07 | $12.00 | $12.00 | 31,317 | — | — |
| 2025-02-06 | $12.75 | $12.75 | 25,370 | — | — |
| 2025-02-05 | $13.35 | $13.35 | 27,560 | — | — |
| 2025-02-04 | $14.10 | $14.10 | 37,527 | — | — |
| 2025-02-03 | $13.50 | $13.50 | 29,803 | — | — |
| 2025-01-31 | $14.10 | $14.10 | 50,063 | — | — |
| 2025-01-30 | $13.53 | $13.53 | 16,170 | — | — |
| 2025-01-29 | $13.80 | $13.80 | 20,990 | — | — |
| 2025-01-28 | $13.80 | $13.80 | 45,743 | — | — |
| 2025-01-27 | $13.80 | $13.80 | 61,120 | — | — |
| 2025-01-24 | $13.80 | $13.80 | 45,490 | — | — |
| 2025-01-23 | $13.65 | $13.65 | 61,407 | — | — |
| 2025-01-22 | $14.46 | $14.46 | 60,397 | — | — |
| 2025-01-21 | $15.15 | $15.15 | 48,403 | — | — |
| 2025-01-17 | $15.30 | $15.30 | 63,570 | — | — |
| 2025-01-16 | $15.75 | $15.75 | 98,320 | — | — |
| 2025-01-15 | $17.40 | $17.40 | 84,033 | — | — |
| 2025-01-14 | $17.55 | $17.55 | 86,597 | — | — |
| 2025-01-13 | $19.80 | $19.80 | 71,880 | — | — |
| 2025-01-10 | $22.50 | $22.50 | 113,800 | — | — |
| 2025-01-08 | $23.91 | $23.91 | 158,247 | — | — |
| 2025-01-07 | $28.38 | $28.38 | 267,587 | — | — |
| 2025-01-06 | $36.90 | $36.90 | 1,470,907 | — | — |
| 2025-01-03 | $23.55 | $23.55 | 252,273 | — | — |
| 2025-01-02 | $29.16 | $29.16 | 336,537 | — | — |