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
- 2024-08-07 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 | $11.50 | $11.50 | 16,000 | — | — |
| 2025-12-30 | $11.45 | $11.45 | 40,700 | — | — |
| 2025-12-29 | $11.46 | $11.46 | 83,600 | — | — |
| 2025-12-26 | $12.40 | $12.40 | 46,600 | — | — |
| 2025-12-24 | $11.18 | $11.18 | 14,300 | — | — |
| 2025-12-23 | $11.10 | $11.10 | 17,400 | — | — |
| 2025-12-22 | $10.96 | $10.96 | 41,700 | — | — |
| 2025-12-19 | $10.91 | $10.91 | 15,800 | — | — |
| 2025-12-18 | $10.89 | $10.89 | 17,700 | — | — |
| 2025-12-17 | $10.81 | $10.81 | 26,600 | — | — |
| 2025-12-16 | $10.75 | $10.75 | 18,300 | — | — |
| 2025-12-15 | $10.35 | $10.35 | 27,800 | — | — |
| 2025-12-12 | $10.24 | $10.24 | 29,500 | — | — |
| 2025-12-11 | $10.15 | $10.15 | 25,900 | — | — |
| 2025-12-10 | $9.98 | $9.98 | 5,300 | — | — |
| 2025-12-09 | $9.99 | $9.99 | 18,200 | — | — |
| 2025-12-08 | $9.98 | $9.98 | 9,400 | — | — |
| 2025-12-05 | $10.00 | $10.00 | 6,600 | — | — |
| 2025-12-04 | $9.92 | $9.92 | 17,000 | — | — |
| 2025-12-03 | $9.87 | $9.87 | 25,600 | — | — |
| 2025-12-02 | $9.94 | $9.94 | 14,800 | — | — |
| 2025-12-01 | $9.81 | $9.81 | 16,200 | — | — |
| 2025-11-28 | $9.91 | $9.91 | 2,900 | — | — |
| 2025-11-26 | $9.87 | $9.87 | 18,500 | — | — |
| 2025-11-25 | $9.75 | $9.75 | 4,200 | — | — |
| 2025-11-24 | $9.49 | $9.49 | 16,100 | — | — |
| 2025-11-21 | $9.30 | $9.30 | 25,900 | — | — |
| 2025-11-20 | $9.33 | $9.33 | 5,700 | — | — |
| 2025-11-19 | $9.40 | $9.40 | 3,600 | — | — |
| 2025-11-18 | $9.48 | $9.48 | 10,600 | — | — |
| 2025-11-17 | $9.47 | $9.47 | 4,700 | — | — |
| 2025-11-14 | $9.66 | $9.66 | 6,000 | — | — |
| 2025-11-13 | $9.73 | $9.73 | 3,100 | — | — |
| 2025-11-12 | $9.63 | $9.63 | 5,200 | — | — |
| 2025-11-11 | $9.64 | $9.64 | 7,600 | — | — |
| 2025-11-10 | $9.61 | $9.61 | 6,300 | — | — |
| 2025-11-07 | $9.52 | $9.52 | 3,300 | — | — |
| 2025-11-06 | $9.52 | $9.52 | 7,500 | — | — |
| 2025-11-05 | $9.57 | $9.57 | 11,600 | — | — |
| 2025-11-04 | $9.65 | $9.65 | 8,500 | — | — |
| 2025-11-03 | $9.84 | $9.84 | 1,700 | — | — |
| 2025-10-31 | $9.88 | $9.88 | 500 | — | — |
| 2025-10-30 | $9.88 | $9.88 | 5,400 | — | — |
| 2025-10-29 | $9.85 | $9.85 | 5,900 | — | — |
| 2025-10-28 | $9.86 | $9.86 | 11,700 | — | — |
| 2025-10-27 | $9.85 | $9.85 | 19,300 | — | — |
| 2025-10-24 | $9.64 | $9.64 | 9,200 | — | — |
| 2025-10-23 | $9.58 | $9.58 | 10,600 | — | — |
| 2025-10-22 | $8.96 | $8.96 | 17,200 | — | — |
| 2025-10-21 | $9.65 | $9.65 | 4,000 | — | — |
| 2025-10-20 | $9.72 | $9.72 | 26,600 | — | — |
| 2025-10-17 | $9.74 | $9.74 | 25,500 | — | — |
| 2025-10-16 | $9.85 | $9.85 | 12,900 | — | — |
| 2025-10-15 | $9.85 | $9.85 | 4,300 | — | — |
| 2025-10-14 | $9.86 | $9.86 | 8,100 | — | — |
| 2025-10-13 | $10.44 | $10.44 | 5,600 | — | — |
| 2025-10-10 | $9.62 | $9.62 | 15,500 | — | — |
| 2025-10-09 | $9.80 | $9.80 | 18,700 | — | — |
| 2025-10-08 | $9.80 | $9.80 | 14,800 | — | — |
| 2025-10-07 | $9.76 | $9.76 | 10,700 | — | — |
| 2025-10-06 | $9.76 | $9.76 | 16,600 | — | — |
| 2025-10-03 | $9.74 | $9.74 | 27,100 | — | — |
| 2025-10-02 | $9.54 | $9.54 | 9,600 | — | — |
| 2025-10-01 | $9.38 | $9.38 | 7,700 | — | — |
| 2025-09-30 | $9.35 | $9.35 | 15,200 | — | — |
| 2025-09-29 | $9.33 | $9.33 | 24,300 | — | — |
| 2025-09-26 | $8.87 | $8.87 | 8,700 | — | — |
| 2025-09-25 | $8.91 | $8.91 | 9,700 | — | — |
| 2025-09-24 | $8.87 | $8.87 | 6,600 | — | — |
| 2025-09-23 | $8.50 | $8.50 | 4,300 | — | — |
| 2025-09-22 | $8.08 | $8.08 | 4,200 | — | — |
| 2025-09-19 | $8.23 | $8.23 | 7,800 | — | — |
| 2025-09-18 | $8.28 | $8.28 | 14,200 | — | — |
| 2025-09-17 | $8.25 | $8.25 | 18,100 | — | — |
| 2025-09-16 | $7.86 | $7.86 | 17,100 | — | — |
| 2025-09-15 | $7.60 | $7.60 | 8,500 | — | — |
| 2025-09-12 | $7.59 | $7.59 | 1,400 | — | — |
| 2025-09-11 | $7.58 | $7.58 | 14,100 | — | — |
| 2025-09-10 | $7.54 | $7.54 | 1,200 | — | — |
| 2025-09-09 | $7.61 | $7.61 | 2,000 | — | — |
| 2025-09-08 | $7.48 | $7.48 | 10,300 | — | — |
| 2025-09-05 | $7.40 | $7.40 | 15,000 | — | — |
| 2025-09-04 | $7.28 | $7.28 | 7,300 | — | — |
| 2025-09-03 | $7.40 | $7.40 | 10,200 | — | — |
| 2025-09-02 | $7.30 | $7.30 | 15,900 | — | — |
| 2025-08-29 | $7.32 | $7.32 | 6,000 | — | — |
| 2025-08-28 | $7.16 | $7.16 | 2,300 | — | — |
| 2025-08-27 | $7.11 | $7.11 | 1,700 | — | — |
| 2025-08-26 | $7.19 | $7.19 | 3,200 | — | — |
| 2025-08-25 | $7.14 | $7.14 | 4,600 | — | — |
| 2025-08-22 | $6.99 | $6.99 | 8,700 | — | — |
| 2025-08-21 | $7.11 | $7.11 | 8,800 | — | — |
| 2025-08-20 | $6.99 | $6.99 | 3,600 | — | — |
| 2025-08-19 | $7.27 | $7.27 | 1,700 | — | — |
| 2025-08-18 | $7.00 | $7.00 | 3,100 | — | — |
| 2025-08-15 | $7.00 | $7.00 | 9,000 | — | — |
| 2025-08-14 | $7.23 | $7.23 | 1,600 | — | — |
| 2025-08-13 | $7.23 | $7.23 | 2,000 | — | — |
| 2025-08-12 | $7.20 | $7.20 | 9,300 | — | — |
| 2025-08-11 | $7.24 | $7.24 | 6,800 | — | — |
| 2025-08-08 | $7.14 | $7.14 | 5,900 | — | — |
| 2025-08-07 | $7.13 | $7.13 | 14,700 | — | — |
| 2025-08-06 | $7.12 | $7.12 | 5,800 | — | — |
| 2025-08-05 | $7.12 | $7.12 | 4,100 | — | — |
| 2025-08-04 | $7.25 | $7.25 | 2,000 | — | — |
| 2025-08-01 | $7.12 | $7.12 | 1,000 | — | — |
| 2025-07-31 | $7.10 | $7.10 | 7,500 | — | — |
| 2025-07-30 | $7.18 | $7.18 | 3,800 | — | — |
| 2025-07-29 | $7.30 | $7.30 | 200 | — | — |
| 2025-07-28 | $7.28 | $7.28 | 3,600 | — | — |
| 2025-07-25 | $7.31 | $7.31 | 5,200 | — | — |
| 2025-07-24 | $7.30 | $7.30 | 5,500 | — | — |
| 2025-07-23 | $7.35 | $7.35 | 5,800 | — | — |
| 2025-07-22 | $7.37 | $7.37 | 10,600 | — | — |
| 2025-07-21 | $7.38 | $7.38 | 9,300 | — | — |
| 2025-07-18 | $7.30 | $7.30 | 6,300 | — | — |
| 2025-07-17 | $7.25 | $7.25 | 5,700 | — | — |
| 2025-07-16 | $7.22 | $7.22 | 14,300 | — | — |
| 2025-07-15 | $7.26 | $7.26 | 7,700 | — | — |
| 2025-07-14 | $7.32 | $7.32 | 2,000 | — | — |
| 2025-07-11 | $7.30 | $7.30 | 8,500 | — | — |
| 2025-07-10 | $7.26 | $7.26 | 1,000 | — | — |
| 2025-07-09 | $7.27 | $7.27 | 18,700 | — | — |
| 2025-07-08 | $7.40 | $7.40 | 9,800 | — | — |
| 2025-07-07 | $7.92 | $7.92 | 7,900 | — | — |
| 2025-07-03 | $7.69 | $7.69 | 5,000 | — | — |
| 2025-07-02 | $7.80 | $7.80 | 1,400 | — | — |
| 2025-07-01 | $7.90 | $7.90 | 1,700 | — | — |
| 2025-06-30 | $7.50 | $7.50 | 4,200 | — | — |
| 2025-06-27 | $7.62 | $7.62 | 4,000 | — | — |
| 2025-06-26 | $7.81 | $7.81 | 11,200 | — | — |
| 2025-06-25 | $7.70 | $7.70 | 5,900 | — | — |
| 2025-06-24 | $7.70 | $7.70 | 1,700 | — | — |
| 2025-06-23 | $7.58 | $7.58 | 4,500 | — | — |
| 2025-06-20 | $7.48 | $7.48 | 2,500 | — | — |
| 2025-06-18 | $7.45 | $7.45 | 1,800 | — | — |
| 2025-06-17 | $7.50 | $7.50 | 2,300 | — | — |
| 2025-06-16 | $7.56 | $7.56 | 8,900 | — | — |
| 2025-06-13 | $7.62 | $7.62 | 2,100 | — | — |
| 2025-06-12 | $7.53 | $7.53 | 1,600 | — | — |
| 2025-06-11 | $7.66 | $7.66 | 5,700 | — | — |
| 2025-06-10 | $7.65 | $7.65 | 4,100 | — | — |
| 2025-06-09 | $7.65 | $7.65 | 1,600 | — | — |
| 2025-06-06 | $7.82 | $7.82 | 3,100 | — | — |
| 2025-06-05 | $7.65 | $7.65 | 3,600 | — | — |
| 2025-06-04 | $7.56 | $7.56 | 3,400 | — | — |
| 2025-06-03 | $7.60 | $7.60 | 24,300 | — | — |
| 2025-06-02 | $7.51 | $7.51 | 5,100 | — | — |
| 2025-05-30 | $7.42 | $7.42 | 1,800 | — | — |
| 2025-05-29 | $7.57 | $7.57 | 1,900 | — | — |
| 2025-05-28 | $7.48 | $7.48 | 1,500 | — | — |
| 2025-05-27 | $7.65 | $7.65 | 700 | — | — |
| 2025-05-23 | $7.59 | $7.59 | 2,800 | — | — |
| 2025-05-22 | $7.51 | $7.51 | 5,600 | — | — |
| 2025-05-21 | $7.52 | $7.52 | 7,000 | — | — |
| 2025-05-20 | $7.58 | $7.58 | 800 | — | — |
| 2025-05-19 | $7.86 | $7.86 | 0 | — | — |
| 2025-05-16 | $7.86 | $7.86 | 0 | — | — |
| 2025-05-15 | $7.86 | $7.86 | 0 | — | — |
| 2025-05-14 | $7.86 | $7.86 | 400 | — | — |
| 2025-05-13 | $7.70 | $7.70 | 3,000 | — | — |
| 2025-05-12 | $7.75 | $7.75 | 800 | — | — |
| 2025-05-09 | $7.74 | $7.74 | 0 | — | — |
| 2025-05-08 | $7.74 | $7.74 | 500 | — | — |
| 2025-05-07 | $7.64 | $7.64 | 1,200 | — | — |
| 2025-05-06 | $7.75 | $7.75 | 0 | — | — |
| 2025-05-05 | $7.75 | $7.75 | 900 | — | — |
| 2025-05-02 | $7.65 | $7.65 | 2,200 | — | — |
| 2025-05-01 | $7.38 | $7.38 | 1,600 | — | — |
| 2025-04-30 | $7.65 | $7.65 | 1,600 | — | — |
| 2025-04-29 | $7.41 | $7.41 | 1,800 | — | — |
| 2025-04-28 | $7.61 | $7.61 | 0 | — | — |
| 2025-04-25 | $7.61 | $7.61 | 0 | — | — |
| 2025-04-24 | $7.61 | $7.61 | 3,200 | — | — |
| 2025-04-23 | $7.79 | $7.79 | 1,200 | — | — |
| 2025-04-22 | $7.55 | $7.55 | 2,300 | — | — |
| 2025-04-21 | $7.64 | $7.64 | 0 | — | — |
| 2025-04-17 | $7.64 | $7.64 | 6,600 | — | — |
| 2025-04-16 | $7.52 | $7.52 | 1,400 | — | — |
| 2025-04-15 | $7.50 | $7.50 | 500 | — | — |
| 2025-04-14 | $7.85 | $7.85 | 1,800 | — | — |
| 2025-04-11 | $7.45 | $7.45 | 700 | — | — |
| 2025-04-10 | $7.35 | $7.35 | 3,700 | — | — |
| 2025-04-09 | $7.18 | $7.18 | 1,500 | — | — |
| 2025-04-08 | $7.49 | $7.49 | 500 | — | — |
| 2025-04-07 | $7.19 | $7.19 | 3,500 | — | — |
| 2025-04-04 | $7.00 | $7.00 | 12,300 | — | — |
| 2025-04-03 | $7.90 | $7.90 | 4,100 | — | — |
| 2025-04-02 | $8.10 | $8.10 | 600 | — | — |
| 2025-04-01 | $7.90 | $7.90 | 900 | — | — |
| 2025-03-31 | $7.80 | $7.80 | 3,000 | — | — |
| 2025-03-28 | $8.06 | $8.06 | 600 | — | — |
| 2025-03-27 | $8.05 | $8.05 | 2,400 | — | — |
| 2025-03-26 | $8.16 | $8.16 | 1,600 | — | — |
| 2025-03-25 | $7.80 | $7.80 | 400 | — | — |
| 2025-03-24 | $7.76 | $7.76 | 3,800 | — | — |
| 2025-03-21 | $7.53 | $7.53 | 3,100 | — | — |
| 2025-03-20 | $7.69 | $7.69 | 1,000 | — | — |
| 2025-03-19 | $7.84 | $7.84 | 7,200 | — | — |
| 2025-03-18 | $7.59 | $7.59 | 4,700 | — | — |
| 2025-03-17 | $7.35 | $7.35 | 2,100 | — | — |
| 2025-03-14 | $7.12 | $7.12 | 10,100 | — | — |
| 2025-03-13 | $7.00 | $7.00 | 4,300 | — | — |
| 2025-03-12 | $7.00 | $7.00 | 16,600 | — | — |
| 2025-03-11 | $7.00 | $7.00 | 11,500 | — | — |
| 2025-03-10 | $7.00 | $7.00 | 500 | — | — |
| 2025-03-07 | $7.20 | $7.20 | 3,300 | — | — |
| 2025-03-06 | $7.10 | $7.10 | 4,200 | — | — |
| 2025-03-05 | $7.15 | $7.15 | 14,800 | — | — |
| 2025-03-04 | $7.37 | $7.37 | 3,000 | — | — |
| 2025-03-03 | $7.25 | $7.25 | 6,900 | — | — |
| 2025-02-28 | $6.96 | $6.96 | 900 | — | — |
| 2025-02-27 | $7.60 | $7.60 | 200 | — | — |
| 2025-02-26 | $7.45 | $7.45 | 6,400 | — | — |
| 2025-02-25 | $7.10 | $7.10 | 17,900 | — | — |
| 2025-02-24 | $7.17 | $7.17 | 3,800 | — | — |
| 2025-02-21 | $7.46 | $7.46 | 2,800 | — | — |
| 2025-02-20 | $7.50 | $7.50 | 7,400 | — | — |
| 2025-02-19 | $7.49 | $7.49 | 2,100 | — | — |
| 2025-02-18 | $7.48 | $7.48 | 7,000 | — | — |
| 2025-02-14 | $7.58 | $7.58 | 1,200 | — | — |
| 2025-02-13 | $7.48 | $7.48 | 4,400 | — | — |
| 2025-02-12 | $7.48 | $7.48 | 300 | — | — |
| 2025-02-11 | $7.48 | $7.48 | 200 | — | — |
| 2025-02-10 | $7.41 | $7.41 | 1,000 | — | — |
| 2025-02-07 | $7.21 | $7.21 | 1,300 | — | — |
| 2025-02-06 | $7.20 | $7.20 | 1,200 | — | — |
| 2025-02-05 | $7.39 | $7.39 | 1,300 | — | — |
| 2025-02-04 | $7.26 | $7.26 | 0 | — | — |
| 2025-02-03 | $7.26 | $7.26 | 2,400 | — | — |
| 2025-01-31 | $7.47 | $7.47 | 2,000 | — | — |
| 2025-01-30 | $7.35 | $7.35 | 500 | — | — |
| 2025-01-29 | $7.17 | $7.17 | 100 | — | — |
| 2025-01-28 | $7.10 | $7.10 | 0 | — | — |
| 2025-01-27 | $7.10 | $7.10 | 1,200 | — | — |
| 2025-01-24 | $7.23 | $7.23 | 6,900 | — | — |
| 2025-01-23 | $7.39 | $7.39 | 500 | — | — |
| 2025-01-22 | $7.42 | $7.42 | 2,700 | — | — |
| 2025-01-21 | $7.30 | $7.30 | 0 | — | — |
| 2025-01-17 | $7.30 | $7.30 | 8,900 | — | — |
| 2025-01-16 | $7.30 | $7.30 | 200 | — | — |
| 2025-01-15 | $7.00 | $7.00 | 3,200 | — | — |
| 2025-01-14 | $7.10 | $7.10 | 5,200 | — | — |
| 2025-01-13 | $7.10 | $7.10 | 4,100 | — | — |
| 2025-01-10 | $7.05 | $7.05 | 9,800 | — | — |
| 2025-01-08 | $7.05 | $7.05 | 0 | — | — |
| 2025-01-07 | $7.05 | $7.05 | 0 | — | — |
| 2025-01-06 | $7.05 | $7.05 | 2,500 | — | — |
| 2025-01-03 | $6.90 | $6.90 | 4,700 | — | — |
| 2025-01-02 | $6.75 | $6.75 | 4,600 | — | — |