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
- 2023-06-21 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 | $4.83 | $4.83 | 3,800 | — | — |
| 2025-12-30 | $4.79 | $4.79 | 12,800 | — | — |
| 2025-12-29 | $4.81 | $4.81 | 3,100 | — | — |
| 2025-12-26 | $4.64 | $4.64 | 24,800 | — | — |
| 2025-12-24 | $4.60 | $4.60 | 1,600 | — | — |
| 2025-12-23 | $4.66 | $4.66 | 6,600 | — | — |
| 2025-12-22 | $4.53 | $4.53 | 12,500 | — | — |
| 2025-12-19 | $4.68 | $4.68 | 7,400 | — | — |
| 2025-12-18 | $4.88 | $4.88 | 12,400 | — | — |
| 2025-12-17 | $5.04 | $5.04 | 8,600 | — | — |
| 2025-12-16 | $4.85 | $4.85 | 6,100 | — | — |
| 2025-12-15 | $4.96 | $4.96 | 2,900 | — | — |
| 2025-12-12 | $5.08 | $5.08 | 7,200 | — | — |
| 2025-12-11 | $5.13 | $5.13 | 3,900 | — | — |
| 2025-12-10 | $5.26 | $5.26 | 6,800 | — | — |
| 2025-12-09 | $5.56 | $5.56 | 7,800 | — | — |
| 2025-12-08 | $5.55 | $5.55 | 10,400 | — | — |
| 2025-12-05 | $5.65 | $5.65 | 11,200 | — | — |
| 2025-12-04 | $5.72 | $5.72 | 3,700 | — | — |
| 2025-12-03 | $5.65 | $5.65 | 4,300 | — | — |
| 2025-12-02 | $5.87 | $5.87 | 35,100 | — | — |
| 2025-12-01 | $6.27 | $6.27 | 3,400 | — | — |
| 2025-11-28 | $5.98 | $5.98 | 5,000 | — | — |
| 2025-11-26 | $6.05 | $6.05 | 5,200 | — | — |
| 2025-11-25 | $6.38 | $6.38 | 12,700 | — | — |
| 2025-11-24 | $6.74 | $6.74 | 4,200 | — | — |
| 2025-11-21 | $7.05 | $7.05 | 8,300 | — | — |
| 2025-11-20 | $7.46 | $7.46 | 14,000 | — | — |
| 2025-11-19 | $7.17 | $7.17 | 3,600 | — | — |
| 2025-11-18 | $7.04 | $7.04 | 6,900 | — | — |
| 2025-11-17 | $7.04 | $7.04 | 17,900 | — | — |
| 2025-11-14 | $6.56 | $6.56 | 11,800 | — | — |
| 2025-11-13 | $6.45 | $6.45 | 10,300 | — | — |
| 2025-11-12 | $6.20 | $6.20 | 9,700 | — | — |
| 2025-11-11 | $6.51 | $6.51 | 6,300 | — | — |
| 2025-11-10 | $6.57 | $6.57 | 12,000 | — | — |
| 2025-11-07 | $6.53 | $6.53 | 77,200 | — | — |
| 2025-11-06 | $6.74 | $6.74 | 46,300 | — | — |
| 2025-11-05 | $6.65 | $6.65 | 24,100 | — | — |
| 2025-11-04 | $7.20 | $7.20 | 18,500 | — | — |
| 2025-11-03 | $6.66 | $6.66 | 3,200 | — | — |
| 2025-10-31 | $6.78 | $6.78 | 800 | — | — |
| 2025-10-30 | $6.92 | $6.92 | 2,600 | — | — |
| 2025-10-29 | $6.61 | $6.61 | 7,600 | — | — |
| 2025-10-28 | $6.52 | $6.52 | 38,300 | — | — |
| 2025-10-27 | $6.35 | $6.35 | 15,000 | — | — |
| 2025-10-24 | $6.44 | $6.44 | 11,800 | — | — |
| 2025-10-23 | $6.70 | $6.70 | 17,100 | — | — |
| 2025-10-22 | $6.90 | $6.90 | 31,700 | — | — |
| 2025-10-21 | $6.60 | $6.60 | 19,000 | — | — |
| 2025-10-20 | $6.84 | $6.84 | 15,700 | — | — |
| 2025-10-17 | $7.22 | $7.22 | 2,000 | — | — |
| 2025-10-16 | $7.24 | $7.24 | 6,400 | — | — |
| 2025-10-15 | $7.02 | $7.02 | 5,400 | — | — |
| 2025-10-14 | $7.01 | $7.01 | 20,200 | — | — |
| 2025-10-13 | $7.56 | $7.56 | 5,800 | — | — |
| 2025-10-10 | $7.89 | $7.89 | 11,300 | — | — |
| 2025-10-09 | $7.32 | $7.32 | 19,200 | — | — |
| 2025-10-08 | $7.02 | $7.02 | 10,700 | — | — |
| 2025-10-07 | $7.14 | $7.14 | 4,400 | — | — |
| 2025-10-06 | $7.06 | $7.06 | 3,000 | — | — |
| 2025-10-03 | $7.22 | $7.22 | 2,800 | — | — |
| 2025-10-02 | $7.30 | $7.30 | 17,500 | — | — |
| 2025-10-01 | $7.46 | $7.46 | 13,600 | — | — |
| 2025-09-30 | $7.42 | $7.42 | 7,200 | — | — |
| 2025-09-29 | $7.35 | $7.35 | 10,900 | — | — |
| 2025-09-26 | $7.39 | $7.39 | 7,800 | — | — |
| 2025-09-25 | $7.57 | $7.57 | 15,500 | — | — |
| 2025-09-24 | $7.24 | $7.24 | 11,000 | — | — |
| 2025-09-23 | $7.11 | $7.11 | 3,600 | — | — |
| 2025-09-22 | $7.25 | $7.25 | 3,600 | — | — |
| 2025-09-19 | $7.11 | $7.11 | 3,800 | — | — |
| 2025-09-18 | $7.10 | $7.10 | 16,600 | — | — |
| 2025-09-17 | $7.21 | $7.21 | 1,800 | — | — |
| 2025-09-16 | $7.23 | $7.23 | 3,300 | — | — |
| 2025-09-15 | $7.27 | $7.27 | 3,800 | — | — |
| 2025-09-12 | $7.07 | $7.07 | 25,600 | — | — |
| 2025-09-11 | $6.93 | $6.93 | 20,600 | — | — |
| 2025-09-10 | $7.05 | $7.05 | 9,500 | — | — |
| 2025-09-09 | $7.14 | $7.14 | 20,200 | — | — |
| 2025-09-08 | $6.94 | $6.94 | 14,700 | — | — |
| 2025-09-05 | $6.91 | $6.91 | 13,200 | — | — |
| 2025-09-04 | $6.94 | $6.94 | 38,600 | — | — |
| 2025-09-03 | $6.79 | $6.79 | 22,400 | — | — |
| 2025-09-02 | $6.78 | $6.78 | 27,300 | — | — |
| 2025-08-29 | $6.63 | $6.63 | 50,400 | — | — |
| 2025-08-28 | $6.60 | $6.60 | 72,600 | — | — |
| 2025-08-27 | $6.61 | $6.61 | 195,100 | — | — |
| 2025-08-26 | $6.62 | $6.62 | 2,500 | — | — |
| 2025-08-25 | $6.91 | $6.91 | 21,700 | — | — |
| 2025-08-22 | $6.71 | $6.71 | 82,700 | — | — |
| 2025-08-21 | $7.50 | $7.50 | 18,600 | — | — |
| 2025-08-20 | $7.31 | $7.31 | 10,700 | — | — |
| 2025-08-19 | $7.13 | $7.13 | 2,400 | — | — |
| 2025-08-18 | $7.05 | $7.05 | 13,700 | — | — |
| 2025-08-15 | $7.11 | $7.11 | 10,300 | — | — |
| 2025-08-14 | $7.25 | $7.25 | 16,900 | — | — |
| 2025-08-13 | $7.10 | $7.10 | 25,900 | — | — |
| 2025-08-12 | $7.32 | $7.32 | 80,800 | — | — |
| 2025-08-11 | $8.39 | $8.39 | 600 | — | — |
| 2025-08-08 | $8.29 | $8.29 | 1,200 | — | — |
| 2025-08-07 | $8.34 | $8.34 | 18,000 | — | — |
| 2025-08-06 | $8.25 | $8.25 | 8,300 | — | — |
| 2025-08-05 | $8.37 | $8.37 | 2,100 | — | — |
| 2025-08-04 | $8.30 | $8.30 | 17,200 | — | — |
| 2025-08-01 | $8.68 | $8.68 | 18,900 | — | — |
| 2025-07-31 | $8.13 | $8.13 | 13,000 | — | — |
| 2025-07-30 | $7.91 | $7.91 | 31,800 | — | — |
| 2025-07-29 | $7.77 | $7.77 | 24,300 | — | — |
| 2025-07-28 | $7.27 | $7.27 | 9,000 | — | — |
| 2025-07-25 | $7.30 | $7.30 | 5,200 | — | — |
| 2025-07-24 | $7.46 | $7.46 | 38,100 | — | — |
| 2025-07-23 | $6.94 | $6.94 | 24,000 | — | — |
| 2025-07-22 | $7.30 | $7.30 | 46,300 | — | — |
| 2025-07-21 | $7.37 | $7.37 | 18,300 | — | — |
| 2025-07-18 | $7.29 | $7.29 | 1,400 | — | — |
| 2025-07-17 | $7.26 | $7.26 | 25,400 | — | — |
| 2025-07-16 | $7.39 | $7.39 | 6,900 | — | — |
| 2025-07-15 | $7.51 | $7.51 | 11,200 | — | — |
| 2025-07-14 | $7.25 | $7.25 | 3,300 | — | — |
| 2025-07-11 | $7.52 | $7.52 | 12,500 | — | — |
| 2025-07-10 | $7.23 | $7.23 | 84,500 | — | — |
| 2025-07-09 | $8.43 | $8.43 | 18,800 | — | — |
| 2025-07-08 | $8.49 | $8.49 | 1,100 | — | — |
| 2025-07-07 | $8.56 | $8.56 | 9,900 | — | — |
| 2025-07-03 | $8.35 | $8.35 | 20,800 | — | — |
| 2025-07-02 | $8.56 | $8.56 | 17,200 | — | — |
| 2025-07-01 | $8.77 | $8.77 | 37,100 | — | — |
| 2025-06-30 | $9.00 | $9.00 | 9,600 | — | — |
| 2025-06-27 | $9.05 | $9.05 | 9,200 | — | — |
| 2025-06-26 | $9.56 | $9.56 | 4,500 | — | — |
| 2025-06-25 | $9.89 | $9.89 | 21,200 | — | — |
| 2025-06-24 | $9.41 | $9.41 | 9,600 | — | — |
| 2025-06-23 | $9.71 | $9.71 | 51,900 | — | — |
| 2025-06-20 | $10.29 | $10.29 | 13,700 | — | — |
| 2025-06-18 | $10.45 | $10.45 | 17,100 | — | — |
| 2025-06-17 | $10.34 | $10.34 | 20,800 | — | — |
| 2025-06-16 | $9.75 | $9.75 | 11,600 | — | — |
| 2025-06-13 | $10.33 | $10.33 | 27,500 | — | — |
| 2025-06-12 | $9.82 | $9.82 | 28,200 | — | — |
| 2025-06-11 | $9.48 | $9.48 | 7,900 | — | — |
| 2025-06-10 | $8.94 | $8.94 | 7,100 | — | — |
| 2025-06-09 | $8.92 | $8.92 | 7,400 | — | — |
| 2025-06-06 | $9.02 | $9.02 | 38,800 | — | — |
| 2025-06-05 | $9.66 | $9.66 | 4,100 | — | — |
| 2025-06-04 | $9.44 | $9.44 | 14,500 | — | — |
| 2025-06-03 | $9.43 | $9.43 | 15,900 | — | — |
| 2025-06-02 | $9.56 | $9.56 | 10,600 | — | — |
| 2025-05-30 | $9.70 | $9.70 | 25,500 | — | — |
| 2025-05-29 | $9.71 | $9.71 | 22,300 | — | — |
| 2025-05-28 | $9.95 | $9.95 | 5,400 | — | — |
| 2025-05-27 | $9.74 | $9.74 | 32,100 | — | — |
| 2025-05-23 | $10.64 | $10.64 | 1,300 | — | — |
| 2025-05-22 | $10.44 | $10.44 | 12,700 | — | — |
| 2025-05-21 | $10.59 | $10.59 | 16,800 | — | — |
| 2025-05-20 | $9.91 | $9.91 | 13,000 | — | — |
| 2025-05-19 | $9.66 | $9.66 | 11,200 | — | — |
| 2025-05-16 | $9.79 | $9.79 | 7,400 | — | — |
| 2025-05-15 | $10.05 | $10.05 | 4,900 | — | — |
| 2025-05-14 | $10.14 | $10.14 | 19,300 | — | — |
| 2025-05-13 | $9.72 | $9.72 | 16,600 | — | — |
| 2025-05-12 | $10.26 | $10.26 | 14,200 | — | — |
| 2025-05-09 | $11.46 | $11.46 | 11,700 | — | — |
| 2025-05-08 | $11.24 | $11.24 | 37,500 | — | — |
| 2025-05-07 | $12.45 | $12.45 | 16,700 | — | — |
| 2025-05-06 | $12.77 | $12.77 | 7,700 | — | — |
| 2025-05-05 | $12.23 | $12.23 | 3,400 | — | — |
| 2025-05-02 | $12.45 | $12.45 | 26,900 | — | — |
| 2025-05-01 | $13.96 | $13.96 | 13,100 | — | — |
| 2025-04-30 | $14.16 | $14.15 | 52,200 | — | — |
| 2025-04-29 | $14.35 | $14.35 | 12,700 | — | — |
| 2025-04-28 | $14.68 | $14.68 | 16,000 | — | — |
| 2025-04-25 | $15.06 | $15.06 | 5,200 | — | — |
| 2025-04-24 | $15.09 | $15.09 | 11,200 | — | — |
| 2025-04-23 | $15.80 | $15.80 | 11,500 | — | — |
| 2025-04-22 | $17.04 | $17.04 | 10,300 | — | — |
| 2025-04-21 | $17.65 | $17.65 | 27,000 | — | — |
| 2025-04-17 | $16.69 | $16.69 | 4,000 | — | — |
| 2025-04-16 | $17.15 | $17.15 | 9,500 | — | — |
| 2025-04-15 | $16.34 | $16.34 | 6,300 | — | — |
| 2025-04-14 | $16.43 | $16.43 | 7,600 | — | — |
| 2025-04-11 | $16.60 | $16.60 | 12,800 | — | — |
| 2025-04-10 | $17.64 | $17.64 | 38,700 | — | — |
| 2025-04-09 | $14.42 | $14.42 | 29,700 | — | — |
| 2025-04-08 | $25.55 | $25.55 | 13,000 | — | — |
| 2025-04-07 | $23.90 | $23.90 | 34,700 | — | — |
| 2025-04-04 | $23.84 | $23.84 | 34,700 | — | — |
| 2025-04-03 | $20.08 | $20.08 | 26,200 | — | — |
| 2025-04-02 | $15.87 | $15.87 | 26,500 | — | — |
| 2025-04-01 | $16.62 | $16.62 | 22,800 | — | — |
| 2025-03-31 | $16.20 | $16.20 | 14,400 | — | — |
| 2025-03-28 | $15.87 | $15.87 | 26,000 | — | — |
| 2025-03-27 | $14.76 | $14.76 | 2,800 | — | — |
| 2025-03-26 | $14.16 | $14.16 | 900 | — | — |
| 2025-03-25 | $13.86 | $13.86 | 1,400 | — | — |
| 2025-03-24 | $13.61 | $13.61 | 9,400 | — | — |
| 2025-03-21 | $14.86 | $14.86 | 13,500 | — | — |
| 2025-03-20 | $14.67 | $14.67 | 9,500 | — | — |
| 2025-03-19 | $14.43 | $14.43 | 6,200 | — | — |
| 2025-03-18 | $15.37 | $15.37 | 2,500 | — | — |
| 2025-03-17 | $15.07 | $15.07 | 8,700 | — | — |
| 2025-03-14 | $15.70 | $15.69 | 28,400 | — | — |
| 2025-03-13 | $16.73 | $16.73 | 7,600 | — | — |
| 2025-03-12 | $16.37 | $16.37 | 5,300 | — | — |
| 2025-03-11 | $15.91 | $15.91 | 22,400 | — | — |
| 2025-03-10 | $15.04 | $15.04 | 36,400 | — | — |
| 2025-03-07 | $14.08 | $14.08 | 20,000 | — | — |
| 2025-03-06 | $13.85 | $13.85 | 17,900 | — | — |
| 2025-03-05 | $12.98 | $12.98 | 17,800 | — | — |
| 2025-03-04 | $14.21 | $14.21 | 40,700 | — | — |
| 2025-03-03 | $12.71 | $12.71 | 10,900 | — | — |
| 2025-02-28 | $12.16 | $12.16 | 85,600 | — | — |
| 2025-02-27 | $12.55 | $12.55 | 12,300 | — | — |
| 2025-02-26 | $12.29 | $12.29 | 13,100 | — | — |
| 2025-02-25 | $12.29 | $12.29 | 14,000 | — | — |
| 2025-02-24 | $12.33 | $12.33 | 5,800 | — | — |
| 2025-02-21 | $12.62 | $12.62 | 24,600 | — | — |
| 2025-02-20 | $11.51 | $11.51 | 8,400 | — | — |
| 2025-02-19 | $11.26 | $11.26 | 900 | — | — |
| 2025-02-18 | $11.46 | $11.46 | 2,700 | — | — |
| 2025-02-14 | $11.61 | $11.61 | 2,700 | — | — |
| 2025-02-13 | $11.77 | $11.77 | 16,600 | — | — |
| 2025-02-12 | $11.44 | $11.44 | 13,000 | — | — |
| 2025-02-11 | $11.55 | $11.55 | 1,300 | — | — |
| 2025-02-10 | $11.40 | $11.40 | 2,300 | — | — |
| 2025-02-07 | $11.14 | $11.14 | 2,800 | — | — |
| 2025-02-06 | $11.03 | $11.03 | 100 | — | — |
| 2025-02-05 | $11.04 | $11.04 | 900 | — | — |
| 2025-02-04 | $11.16 | $11.16 | 2,900 | — | — |
| 2025-02-03 | $11.46 | $11.46 | 8,200 | — | — |
| 2025-01-31 | $11.04 | $11.04 | 3,100 | — | — |
| 2025-01-30 | $10.71 | $10.71 | 15,900 | — | — |
| 2025-01-29 | $10.64 | $10.64 | 3,900 | — | — |
| 2025-01-28 | $10.53 | $10.53 | 3,900 | — | — |
| 2025-01-27 | $10.26 | $10.26 | 4,000 | — | — |
| 2025-01-24 | $10.59 | $10.59 | 4,300 | — | — |
| 2025-01-23 | $10.47 | $10.47 | 8,900 | — | — |
| 2025-01-22 | $10.46 | $10.46 | 8,300 | — | — |
| 2025-01-21 | $10.18 | $10.18 | 25,100 | — | — |
| 2025-01-17 | $11.01 | $11.01 | 1,500 | — | — |
| 2025-01-16 | $11.07 | $11.07 | 700 | — | — |
| 2025-01-15 | $11.34 | $11.34 | 7,500 | — | — |
| 2025-01-14 | $11.27 | $11.27 | 11,300 | — | — |
| 2025-01-13 | $11.72 | $11.72 | 3,000 | — | — |
| 2025-01-10 | $11.56 | $11.56 | 3,500 | — | — |
| 2025-01-08 | $11.82 | $11.82 | 700 | — | — |
| 2025-01-07 | $12.06 | $12.06 | 200 | — | — |
| 2025-01-06 | $12.30 | $12.30 | 1,500 | — | — |
| 2025-01-03 | $12.46 | $12.46 | 3,500 | — | — |
| 2025-01-02 | $12.54 | $12.54 | 1,100 | — | — |