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
- 2023-03-28 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 | $4.40 | $4.40 | 9,995 | — | — |
| 2025-12-30 | $4.32 | $4.32 | 5,445 | — | — |
| 2025-12-29 | $4.46 | $4.46 | 9,445 | — | — |
| 2025-12-26 | $4.46 | $4.46 | 2,710 | — | — |
| 2025-12-24 | $4.26 | $4.26 | 9,640 | — | — |
| 2025-12-23 | $4.42 | $4.42 | 6,855 | — | — |
| 2025-12-22 | $4.42 | $4.42 | 6,655 | — | — |
| 2025-12-19 | $4.18 | $4.18 | 7,055 | — | — |
| 2025-12-18 | $4.16 | $4.16 | 8,570 | — | — |
| 2025-12-17 | $3.84 | $3.84 | 11,200 | — | — |
| 2025-12-16 | $3.74 | $3.74 | 7,325 | — | — |
| 2025-12-15 | $4.22 | $4.22 | 6,680 | — | — |
| 2025-12-12 | $4.42 | $4.42 | 6,935 | — | — |
| 2025-12-11 | $4.38 | $4.38 | 3,980 | — | — |
| 2025-12-10 | $4.40 | $4.40 | 4,760 | — | — |
| 2025-12-09 | $4.46 | $4.46 | 6,090 | — | — |
| 2025-12-08 | $4.48 | $4.48 | 6,580 | — | — |
| 2025-12-05 | $4.76 | $4.76 | 4,220 | — | — |
| 2025-12-04 | $4.66 | $4.66 | 10,100 | — | — |
| 2025-12-03 | $4.72 | $4.72 | 6,440 | — | — |
| 2025-12-02 | $4.92 | $4.92 | 9,500 | — | — |
| 2025-12-01 | $5.02 | $5.02 | 10,940 | — | — |
| 2025-11-28 | $5.04 | $5.04 | 4,170 | — | — |
| 2025-11-26 | $5.12 | $5.12 | 4,675 | — | — |
| 2025-11-25 | $5.16 | $5.16 | 5,545 | — | — |
| 2025-11-24 | $5.12 | $5.12 | 6,275 | — | — |
| 2025-11-21 | $5.00 | $5.00 | 10,215 | — | — |
| 2025-11-20 | $5.22 | $5.22 | 7,315 | — | — |
| 2025-11-19 | $5.24 | $5.24 | 6,565 | — | — |
| 2025-11-18 | $5.40 | $5.40 | 10,700 | — | — |
| 2025-11-17 | $5.58 | $5.58 | 23,285 | — | — |
| 2025-11-14 | $5.12 | $5.12 | 10,390 | — | — |
| 2025-11-13 | $5.20 | $5.20 | 13,690 | — | — |
| 2025-11-12 | $5.32 | $5.32 | 11,345 | — | — |
| 2025-11-11 | $5.00 | $5.00 | 24,945 | — | — |
| 2025-11-10 | $5.24 | $5.24 | 58,135 | — | — |
| 2025-11-07 | $5.38 | $5.38 | 96,105 | — | — |
| 2025-11-06 | $5.18 | $5.18 | 1,395,530 | — | — |
| 2025-11-05 | $5.00 | $5.00 | 15,940 | — | — |
| 2025-11-04 | $4.70 | $4.70 | 24,325 | — | — |
| 2025-11-03 | $5.32 | $5.32 | 97,070 | — | — |
| 2025-10-31 | $4.56 | $4.56 | 117,110 | — | — |
| 2025-10-30 | $5.96 | $5.96 | 1,014,495 | — | — |
| 2025-10-29 | $6.04 | $6.04 | 10,580 | — | — |
| 2025-10-28 | $6.22 | $6.22 | 9,025 | — | — |
| 2025-10-27 | $6.24 | $6.24 | 11,155 | — | — |
| 2025-10-24 | $6.84 | $6.84 | 7,765 | — | — |
| 2025-10-23 | $6.90 | $6.90 | 6,240 | — | — |
| 2025-10-22 | $6.82 | $6.82 | 4,670 | — | — |
| 2025-10-21 | $6.94 | $6.94 | 5,010 | — | — |
| 2025-10-20 | $6.76 | $6.76 | 7,250 | — | — |
| 2025-10-17 | $6.58 | $6.58 | 12,555 | — | — |
| 2025-10-16 | $6.46 | $6.46 | 13,105 | — | — |
| 2025-10-15 | $7.36 | $7.36 | 14,505 | — | — |
| 2025-10-14 | $7.60 | $7.60 | 24,550 | — | — |
| 2025-10-13 | $8.18 | $8.18 | 12,685 | — | — |
| 2025-10-10 | $8.44 | $8.44 | 9,510 | — | — |
| 2025-10-09 | $8.70 | $8.70 | 20,210 | — | — |
| 2025-10-08 | $9.00 | $9.00 | 46,030 | — | — |
| 2025-10-07 | $10.00 | $10.00 | 40,100 | — | — |
| 2025-10-06 | $11.36 | $11.36 | 5,600 | — | — |
| 2025-10-03 | $11.70 | $11.70 | 6,325 | — | — |
| 2025-10-02 | $11.58 | $11.58 | 2,245 | — | — |
| 2025-10-01 | $11.36 | $11.36 | 2,710 | — | — |
| 2025-09-30 | $11.30 | $11.30 | 3,110 | — | — |
| 2025-09-29 | $11.76 | $11.76 | 12,695 | — | — |
| 2025-09-26 | $11.38 | $11.38 | 11,285 | — | — |
| 2025-09-25 | $11.12 | $11.12 | 10,605 | — | — |
| 2025-09-24 | $11.00 | $11.00 | 8,860 | — | — |
| 2025-09-23 | $11.20 | $11.20 | 12,855 | — | — |
| 2025-09-22 | $11.42 | $11.42 | 10,565 | — | — |
| 2025-09-19 | $11.38 | $11.38 | 7,520 | — | — |
| 2025-09-18 | $11.40 | $11.40 | 11,810 | — | — |
| 2025-09-17 | $11.72 | $11.72 | 12,230 | — | — |
| 2025-09-16 | $12.42 | $12.42 | 15,795 | — | — |
| 2025-09-15 | $12.54 | $12.54 | 15,820 | — | — |
| 2025-09-12 | $12.66 | $12.66 | 7,585 | — | — |
| 2025-09-11 | $13.40 | $13.40 | 7,260 | — | — |
| 2025-09-10 | $13.34 | $13.34 | 12,095 | — | — |
| 2025-09-09 | $13.06 | $13.06 | 24,240 | — | — |
| 2025-09-08 | $12.60 | $12.60 | 15,805 | — | — |
| 2025-09-05 | $12.40 | $12.40 | 14,565 | — | — |
| 2025-09-04 | $12.00 | $12.00 | 22,580 | — | — |
| 2025-09-03 | $13.20 | $13.20 | 12,440 | — | — |
| 2025-09-02 | $13.10 | $13.10 | 10,870 | — | — |
| 2025-08-29 | $14.22 | $14.22 | 8,495 | — | — |
| 2025-08-28 | $15.90 | $15.90 | 14,280 | — | — |
| 2025-08-27 | $16.38 | $16.38 | 7,665 | — | — |
| 2025-08-26 | $16.60 | $16.60 | 22,475 | — | — |
| 2025-08-25 | $17.00 | $17.00 | 59,725 | — | — |
| 2025-08-22 | $14.48 | $14.48 | 47,260 | — | — |
| 2025-08-21 | $11.42 | $11.42 | 6,520 | — | — |
| 2025-08-20 | $11.40 | $11.40 | 11,240 | — | — |
| 2025-08-19 | $12.08 | $12.08 | 11,565 | — | — |
| 2025-08-18 | $12.20 | $12.20 | 8,705 | — | — |
| 2025-08-15 | $12.26 | $12.26 | 12,820 | — | — |
| 2025-08-14 | $12.64 | $12.64 | 14,075 | — | — |
| 2025-08-13 | $13.00 | $13.00 | 14,510 | — | — |
| 2025-08-12 | $12.74 | $12.74 | 11,520 | — | — |
| 2025-08-11 | $13.00 | $13.00 | 12,075 | — | — |
| 2025-08-08 | $13.16 | $13.16 | 10,510 | — | — |
| 2025-08-07 | $12.80 | $12.80 | 11,290 | — | — |
| 2025-08-06 | $12.78 | $12.78 | 10,250 | — | — |
| 2025-08-05 | $12.80 | $12.80 | 19,405 | — | — |
| 2025-08-04 | $12.82 | $12.82 | 12,825 | — | — |
| 2025-08-01 | $12.82 | $12.82 | 13,125 | — | — |
| 2025-07-31 | $12.86 | $12.86 | 11,305 | — | — |
| 2025-07-30 | $12.80 | $12.80 | 13,645 | — | — |
| 2025-07-29 | $12.80 | $12.80 | 12,670 | — | — |
| 2025-07-28 | $13.24 | $13.24 | 13,685 | — | — |
| 2025-07-25 | $12.98 | $12.98 | 9,330 | — | — |
| 2025-07-24 | $13.24 | $13.24 | 11,640 | — | — |
| 2025-07-23 | $14.00 | $14.00 | 19,330 | — | — |
| 2025-07-22 | $12.82 | $12.82 | 11,520 | — | — |
| 2025-07-21 | $12.86 | $12.86 | 12,885 | — | — |
| 2025-07-18 | $13.20 | $13.20 | 11,970 | — | — |
| 2025-07-17 | $12.90 | $12.90 | 17,570 | — | — |
| 2025-07-16 | $12.78 | $12.78 | 22,855 | — | — |
| 2025-07-15 | $12.82 | $12.82 | 7,060 | — | — |
| 2025-07-14 | $12.04 | $12.04 | 11,265 | — | — |
| 2025-07-11 | $12.80 | $12.80 | 13,810 | — | — |
| 2025-07-10 | $12.14 | $12.14 | 9,305 | — | — |
| 2025-07-09 | $11.94 | $11.94 | 20,030 | — | — |
| 2025-07-08 | $11.62 | $11.62 | 11,180 | — | — |
| 2025-07-07 | $11.50 | $11.50 | 13,245 | — | — |
| 2025-07-03 | $12.80 | $12.80 | 6,560 | — | — |
| 2025-07-02 | $12.82 | $12.82 | 13,830 | — | — |
| 2025-07-01 | $12.68 | $12.68 | 8,380 | — | — |
| 2025-06-30 | $13.00 | $13.00 | 4,085 | — | — |
| 2025-06-27 | $13.00 | $13.00 | 6,910 | — | — |
| 2025-06-26 | $13.08 | $13.08 | 11,085 | — | — |
| 2025-06-25 | $13.80 | $13.80 | 3,605 | — | — |
| 2025-06-24 | $13.18 | $13.18 | 2,785 | — | — |
| 2025-06-23 | $12.90 | $12.90 | 8,430 | — | — |
| 2025-06-20 | $12.14 | $12.14 | 13,685 | — | — |
| 2025-06-18 | $14.08 | $14.08 | 20,555 | — | — |
| 2025-06-17 | $13.80 | $13.80 | 1,195 | — | — |
| 2025-06-16 | $13.60 | $13.60 | 6,740 | — | — |
| 2025-06-13 | $13.66 | $13.66 | 2,025 | — | — |
| 2025-06-12 | $13.90 | $13.90 | 1,375 | — | — |
| 2025-06-11 | $13.80 | $13.80 | 3,425 | — | — |
| 2025-06-10 | $13.40 | $13.40 | 8,125 | — | — |
| 2025-06-09 | $13.62 | $13.62 | 58,330 | — | — |
| 2025-06-06 | $15.40 | $15.40 | 16,675 | — | — |
| 2025-06-05 | $15.86 | $15.86 | 3,235 | — | — |
| 2025-06-04 | $15.42 | $15.42 | 2,605 | — | — |
| 2025-06-03 | $15.60 | $15.60 | 4,700 | — | — |
| 2025-06-02 | $16.00 | $16.00 | 14,845 | — | — |
| 2025-05-30 | $15.02 | $15.02 | 2,860 | — | — |
| 2025-05-29 | $15.20 | $15.20 | 4,370 | — | — |
| 2025-05-28 | $15.22 | $15.22 | 5,540 | — | — |
| 2025-05-27 | $15.82 | $15.82 | 9,305 | — | — |
| 2025-05-23 | $15.70 | $15.70 | 3,085 | — | — |
| 2025-05-22 | $15.88 | $15.88 | 1,855 | — | — |
| 2025-05-21 | $15.98 | $15.98 | 3,115 | — | — |
| 2025-05-20 | $15.80 | $15.80 | 1,995 | — | — |
| 2025-05-19 | $16.12 | $16.12 | 2,285 | — | — |
| 2025-05-16 | $15.94 | $15.94 | 8,400 | — | — |
| 2025-05-15 | $16.50 | $16.50 | 26,880 | — | — |
| 2025-05-14 | $12.72 | $12.72 | 48,065 | — | — |
| 2025-05-13 | $16.94 | $16.94 | 10,255 | — | — |
| 2025-05-12 | $17.96 | $17.96 | 10,295 | — | — |
| 2025-05-09 | $16.60 | $16.60 | 2,110 | — | — |
| 2025-05-08 | $16.58 | $16.58 | 13,395 | — | — |
| 2025-05-07 | $16.12 | $16.12 | 8,390 | — | — |
| 2025-05-06 | $16.60 | $16.60 | 4,205 | — | — |
| 2025-05-05 | $16.00 | $16.00 | 9,750 | — | — |
| 2025-05-02 | $15.24 | $15.24 | 30,780 | — | — |
| 2025-05-01 | $16.02 | $16.02 | 52,960 | — | — |
| 2025-04-30 | $18.20 | $18.20 | 3,675 | — | — |
| 2025-04-29 | $17.90 | $17.90 | 25,770 | — | — |
| 2025-04-28 | $17.34 | $17.34 | 3,375 | — | — |
| 2025-04-25 | $17.92 | $17.92 | 3,360 | — | — |
| 2025-04-24 | $17.20 | $17.20 | 3,060 | — | — |
| 2025-04-23 | $17.50 | $17.50 | 4,015 | — | — |
| 2025-04-22 | $18.40 | $18.40 | 3,205 | — | — |
| 2025-04-21 | $17.80 | $17.80 | 5,745 | — | — |
| 2025-04-17 | $18.80 | $18.80 | 9,045 | — | — |
| 2025-04-16 | $18.60 | $18.60 | 16,255 | — | — |
| 2025-04-15 | $17.00 | $17.00 | 5,680 | — | — |
| 2025-04-14 | $17.36 | $17.36 | 23,890 | — | — |
| 2025-04-11 | $14.62 | $14.62 | 18,135 | — | — |
| 2025-04-10 | $12.40 | $12.40 | 5,905 | — | — |
| 2025-04-09 | $11.62 | $11.62 | 16,300 | — | — |
| 2025-04-08 | $12.30 | $12.30 | 3,450 | — | — |
| 2025-04-07 | $12.84 | $12.84 | 2,460 | — | — |
| 2025-04-04 | $12.34 | $12.34 | 6,550 | — | — |
| 2025-04-03 | $13.36 | $13.36 | 3,225 | — | — |
| 2025-04-02 | $13.00 | $13.00 | 27,265 | — | — |
| 2025-04-01 | $14.86 | $14.86 | 1,765 | — | — |
| 2025-03-31 | $14.86 | $14.86 | 7,920 | — | — |
| 2025-03-28 | $14.06 | $14.06 | 3,020 | — | — |
| 2025-03-27 | $14.24 | $14.24 | 940 | — | — |
| 2025-03-26 | $13.80 | $13.80 | 7,435 | — | — |
| 2025-03-25 | $14.00 | $14.00 | 10,660 | — | — |
| 2025-03-24 | $14.48 | $14.48 | 7,975 | — | — |
| 2025-03-21 | $13.16 | $13.16 | 94,305 | — | — |
| 2025-03-20 | $18.54 | $18.54 | 10,370 | — | — |
| 2025-03-19 | $20.40 | $20.40 | 42,355 | — | — |
| 2025-03-18 | $17.80 | $17.80 | 34,445 | — | — |
| 2025-03-17 | $17.78 | $17.78 | 8,590 | — | — |
| 2025-03-14 | $17.04 | $17.04 | 12,735 | — | — |
| 2025-03-13 | $16.60 | $16.60 | 7,065 | — | — |
| 2025-03-12 | $16.80 | $16.80 | 7,905 | — | — |
| 2025-03-11 | $16.60 | $16.60 | 15,310 | — | — |
| 2025-03-10 | $16.42 | $16.42 | 22,680 | — | — |
| 2025-03-07 | $16.08 | $16.08 | 19,315 | — | — |
| 2025-03-06 | $15.96 | $15.96 | 5,310 | — | — |
| 2025-03-05 | $15.66 | $15.66 | 3,480 | — | — |
| 2025-03-04 | $14.60 | $14.60 | 8,260 | — | — |
| 2025-03-03 | $13.22 | $13.22 | 4,080 | — | — |
| 2025-02-28 | $13.76 | $13.76 | 26,930 | — | — |
| 2025-02-27 | $14.76 | $14.76 | 7,495 | — | — |
| 2025-02-26 | $15.48 | $15.48 | 5,825 | — | — |
| 2025-02-25 | $14.52 | $14.52 | 7,105 | — | — |
| 2025-02-24 | $14.60 | $14.60 | 13,105 | — | — |
| 2025-02-21 | $15.28 | $15.28 | 7,375 | — | — |
| 2025-02-20 | $15.88 | $15.88 | 4,870 | — | — |
| 2025-02-19 | $15.60 | $15.60 | 3,795 | — | — |
| 2025-02-18 | $16.28 | $16.28 | 28,560 | — | — |
| 2025-02-14 | $17.20 | $17.20 | 23,600 | — | — |
| 2025-02-13 | $17.10 | $17.10 | 43,130 | — | — |
| 2025-02-12 | $16.16 | $16.16 | 12,485 | — | — |
| 2025-02-11 | $17.38 | $17.38 | 28,240 | — | — |
| 2025-02-10 | $20.20 | $20.20 | 40,080 | — | — |
| 2025-02-07 | $16.44 | $16.44 | 6,105 | — | — |
| 2025-02-06 | $16.60 | $16.60 | 4,505 | — | — |
| 2025-02-05 | $18.00 | $18.00 | 8,850 | — | — |
| 2025-02-04 | $16.56 | $16.56 | 3,985 | — | — |
| 2025-02-03 | $16.64 | $16.64 | 2,680 | — | — |
| 2025-01-31 | $17.60 | $17.60 | 1,955 | — | — |
| 2025-01-30 | $17.80 | $17.80 | 6,220 | — | — |
| 2025-01-29 | $16.00 | $16.00 | 4,495 | — | — |
| 2025-01-28 | $16.00 | $16.00 | 8,215 | — | — |
| 2025-01-27 | $15.80 | $15.80 | 15,730 | — | — |
| 2025-01-24 | $17.80 | $17.80 | 1,875 | — | — |
| 2025-01-23 | $17.58 | $17.58 | 4,730 | — | — |
| 2025-01-22 | $17.52 | $17.52 | 3,695 | — | — |
| 2025-01-21 | $17.60 | $17.60 | 8,300 | — | — |
| 2025-01-17 | $18.40 | $18.40 | 7,695 | — | — |
| 2025-01-16 | $19.20 | $19.20 | 14,470 | — | — |
| 2025-01-15 | $18.54 | $18.54 | 13,580 | — | — |
| 2025-01-14 | $20.80 | $20.80 | 37,715 | — | — |
| 2025-01-13 | $18.20 | $18.20 | 13,465 | — | — |
| 2025-01-10 | $16.20 | $16.20 | 8,025 | — | — |
| 2025-01-08 | $17.00 | $17.00 | 6,935 | — | — |
| 2025-01-07 | $17.80 | $17.80 | 12,510 | — | — |
| 2025-01-06 | $18.40 | $18.40 | 15,055 | — | — |
| 2025-01-03 | $20.20 | $20.20 | 19,760 | — | — |
| 2025-01-02 | $19.26 | $19.26 | 85,305 | — | — |