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
- 2022-06-16 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 | $5.13 | $5.13 | 322,200 | — | — |
| 2025-12-30 | $5.05 | $5.05 | 293,300 | — | — |
| 2025-12-29 | $4.97 | $4.97 | 384,900 | — | — |
| 2025-12-26 | $5.26 | $5.26 | 360,900 | — | — |
| 2025-12-24 | $5.29 | $5.29 | 535,700 | — | — |
| 2025-12-23 | $4.81 | $4.81 | 772,800 | — | — |
| 2025-12-22 | $4.94 | $4.94 | 627,000 | — | — |
| 2025-12-19 | $4.90 | $4.90 | 912,600 | — | — |
| 2025-12-18 | $4.73 | $4.73 | 899,800 | — | — |
| 2025-12-17 | $5.00 | $5.00 | 455,700 | — | — |
| 2025-12-16 | $5.04 | $5.04 | 1,267,600 | — | — |
| 2025-12-15 | $5.40 | $5.40 | 332,100 | — | — |
| 2025-12-12 | $5.57 | $5.57 | 426,200 | — | — |
| 2025-12-11 | $5.75 | $5.75 | 600,500 | — | — |
| 2025-12-10 | $5.53 | $5.53 | 149,700 | — | — |
| 2025-12-09 | $5.56 | $5.56 | 546,000 | — | — |
| 2025-12-08 | $5.45 | $5.45 | 533,300 | — | — |
| 2025-12-05 | $5.47 | $5.47 | 861,600 | — | — |
| 2025-12-04 | $5.07 | $5.07 | 1,109,000 | — | — |
| 2025-12-03 | $4.64 | $4.64 | 1,233,300 | — | — |
| 2025-12-02 | $4.60 | $4.60 | 470,800 | — | — |
| 2025-12-01 | $4.84 | $4.84 | 454,800 | — | — |
| 2025-11-28 | $5.10 | $5.10 | 340,100 | — | — |
| 2025-11-26 | $5.15 | $5.15 | 439,800 | — | — |
| 2025-11-25 | $5.34 | $5.34 | 445,800 | — | — |
| 2025-11-24 | $5.47 | $5.47 | 363,000 | — | — |
| 2025-11-21 | $5.14 | $5.14 | 302,700 | — | — |
| 2025-11-20 | $5.06 | $5.06 | 648,300 | — | — |
| 2025-11-19 | $5.23 | $5.23 | 277,700 | — | — |
| 2025-11-18 | $5.11 | $5.11 | 424,400 | — | — |
| 2025-11-17 | $5.14 | $5.14 | 727,500 | — | — |
| 2025-11-14 | $5.49 | $5.49 | 545,100 | — | — |
| 2025-11-13 | $5.52 | $5.52 | 915,000 | — | — |
| 2025-11-12 | $5.60 | $5.60 | 470,200 | — | — |
| 2025-11-11 | $5.58 | $5.58 | 484,300 | — | — |
| 2025-11-10 | $5.48 | $5.48 | 721,100 | — | — |
| 2025-11-07 | $5.71 | $5.71 | 1,006,200 | — | — |
| 2025-11-06 | $5.06 | $5.06 | 679,300 | — | — |
| 2025-11-05 | $4.88 | $4.88 | 898,100 | — | — |
| 2025-11-04 | $4.83 | $4.83 | 1,672,300 | — | — |
| 2025-11-03 | $5.03 | $5.03 | 4,630,600 | — | — |
| 2025-10-31 | $7.65 | $7.65 | 427,600 | — | — |
| 2025-10-30 | $7.84 | $7.84 | 302,800 | — | — |
| 2025-10-29 | $7.90 | $7.90 | 441,200 | — | — |
| 2025-10-28 | $7.87 | $7.87 | 581,400 | — | — |
| 2025-10-27 | $8.13 | $8.13 | 281,000 | — | — |
| 2025-10-24 | $8.40 | $8.40 | 400,000 | — | — |
| 2025-10-23 | $8.15 | $8.15 | 228,400 | — | — |
| 2025-10-22 | $8.23 | $8.23 | 341,700 | — | — |
| 2025-10-21 | $8.52 | $8.52 | 243,600 | — | — |
| 2025-10-20 | $8.59 | $8.59 | 245,500 | — | — |
| 2025-10-17 | $8.72 | $8.72 | 314,400 | — | — |
| 2025-10-16 | $8.75 | $8.75 | 300,900 | — | — |
| 2025-10-15 | $8.98 | $8.98 | 512,300 | — | — |
| 2025-10-14 | $8.50 | $8.50 | 638,800 | — | — |
| 2025-10-13 | $7.97 | $7.97 | 290,000 | — | — |
| 2025-10-10 | $8.24 | $8.24 | 422,400 | — | — |
| 2025-10-09 | $8.30 | $8.30 | 365,600 | — | — |
| 2025-10-08 | $8.68 | $8.68 | 273,400 | — | — |
| 2025-10-07 | $8.64 | $8.64 | 330,700 | — | — |
| 2025-10-06 | $8.58 | $8.58 | 333,500 | — | — |
| 2025-10-03 | $8.32 | $8.32 | 193,100 | — | — |
| 2025-10-02 | $8.20 | $8.20 | 290,500 | — | — |
| 2025-10-01 | $8.19 | $8.19 | 159,600 | — | — |
| 2025-09-30 | $8.19 | $8.19 | 543,900 | — | — |
| 2025-09-29 | $8.40 | $8.40 | 243,500 | — | — |
| 2025-09-26 | $8.34 | $8.34 | 258,300 | — | — |
| 2025-09-25 | $8.12 | $8.12 | 301,700 | — | — |
| 2025-09-24 | $8.58 | $8.58 | 536,400 | — | — |
| 2025-09-23 | $8.70 | $8.70 | 1,902,300 | — | — |
| 2025-09-22 | $8.01 | $8.01 | 251,800 | — | — |
| 2025-09-19 | $7.88 | $7.88 | 326,000 | — | — |
| 2025-09-18 | $7.82 | $7.82 | 308,300 | — | — |
| 2025-09-17 | $7.93 | $7.93 | 223,200 | — | — |
| 2025-09-16 | $7.96 | $7.96 | 220,100 | — | — |
| 2025-09-15 | $8.12 | $8.12 | 167,800 | — | — |
| 2025-09-12 | $8.03 | $8.03 | 221,200 | — | — |
| 2025-09-11 | $8.05 | $8.05 | 207,000 | — | — |
| 2025-09-10 | $8.03 | $8.03 | 207,200 | — | — |
| 2025-09-09 | $8.11 | $8.11 | 277,700 | — | — |
| 2025-09-08 | $8.16 | $8.16 | 309,300 | — | — |
| 2025-09-05 | $8.33 | $8.33 | 448,200 | — | — |
| 2025-09-04 | $8.04 | $8.04 | 181,300 | — | — |
| 2025-09-03 | $7.95 | $7.95 | 259,500 | — | — |
| 2025-09-02 | $7.95 | $7.95 | 424,200 | — | — |
| 2025-08-29 | $8.07 | $8.07 | 229,900 | — | — |
| 2025-08-28 | $8.05 | $8.05 | 299,400 | — | — |
| 2025-08-27 | $8.03 | $8.03 | 414,600 | — | — |
| 2025-08-26 | $8.12 | $8.12 | 299,700 | — | — |
| 2025-08-25 | $8.32 | $8.32 | 647,600 | — | — |
| 2025-08-22 | $8.45 | $8.45 | 469,300 | — | — |
| 2025-08-21 | $8.47 | $8.47 | 486,100 | — | — |
| 2025-08-20 | $8.22 | $8.22 | 382,300 | — | — |
| 2025-08-19 | $8.69 | $8.69 | 482,200 | — | — |
| 2025-08-18 | $9.00 | $9.00 | 1,461,700 | — | — |
| 2025-08-15 | $8.03 | $8.03 | 594,400 | — | — |
| 2025-08-14 | $8.48 | $8.48 | 1,544,800 | — | — |
| 2025-08-13 | $8.96 | $8.96 | 670,500 | — | — |
| 2025-08-12 | $8.65 | $8.65 | 272,600 | — | — |
| 2025-08-11 | $8.52 | $8.52 | 250,900 | — | — |
| 2025-08-08 | $8.46 | $8.46 | 158,500 | — | — |
| 2025-08-07 | $8.44 | $8.44 | 277,000 | — | — |
| 2025-08-06 | $8.46 | $8.46 | 404,100 | — | — |
| 2025-08-05 | $8.62 | $8.62 | 190,300 | — | — |
| 2025-08-04 | $8.87 | $8.87 | 217,400 | — | — |
| 2025-08-01 | $8.79 | $8.79 | 285,200 | — | — |
| 2025-07-31 | $9.06 | $9.06 | 313,600 | — | — |
| 2025-07-30 | $9.28 | $9.28 | 293,400 | — | — |
| 2025-07-29 | $9.72 | $9.72 | 250,700 | — | — |
| 2025-07-28 | $9.81 | $9.81 | 331,900 | — | — |
| 2025-07-25 | $9.61 | $9.61 | 293,000 | — | — |
| 2025-07-24 | $9.16 | $9.16 | 207,200 | — | — |
| 2025-07-23 | $9.16 | $9.16 | 386,700 | — | — |
| 2025-07-22 | $8.68 | $8.68 | 174,200 | — | — |
| 2025-07-21 | $8.64 | $8.64 | 228,500 | — | — |
| 2025-07-18 | $8.63 | $8.63 | 235,500 | — | — |
| 2025-07-17 | $8.73 | $8.73 | 318,900 | — | — |
| 2025-07-16 | $8.42 | $8.42 | 708,400 | — | — |
| 2025-07-15 | $8.41 | $8.41 | 1,735,400 | — | — |
| 2025-07-14 | $8.90 | $8.90 | 276,600 | — | — |
| 2025-07-11 | $8.52 | $8.52 | 170,200 | — | — |
| 2025-07-10 | $8.73 | $8.73 | 206,000 | — | — |
| 2025-07-09 | $8.74 | $8.74 | 137,200 | — | — |
| 2025-07-08 | $8.81 | $8.81 | 157,400 | — | — |
| 2025-07-07 | $9.02 | $9.02 | 180,000 | — | — |
| 2025-07-03 | $9.19 | $9.19 | 202,700 | — | — |
| 2025-07-02 | $8.93 | $8.93 | 228,400 | — | — |
| 2025-07-01 | $9.07 | $9.07 | 119,900 | — | — |
| 2025-06-30 | $9.12 | $9.12 | 239,300 | — | — |
| 2025-06-27 | $9.14 | $9.14 | 225,200 | — | — |
| 2025-06-26 | $9.42 | $9.42 | 159,500 | — | — |
| 2025-06-25 | $9.13 | $9.13 | 206,700 | — | — |
| 2025-06-24 | $9.22 | $9.22 | 235,600 | — | — |
| 2025-06-23 | $9.13 | $9.13 | 188,400 | — | — |
| 2025-06-20 | $9.35 | $9.35 | 268,200 | — | — |
| 2025-06-18 | $9.01 | $9.01 | 143,300 | — | — |
| 2025-06-17 | $9.22 | $9.22 | 81,400 | — | — |
| 2025-06-16 | $9.34 | $9.34 | 105,800 | — | — |
| 2025-06-13 | $9.74 | $9.74 | 130,100 | — | — |
| 2025-06-12 | $9.84 | $9.84 | 169,100 | — | — |
| 2025-06-11 | $10.11 | $10.11 | 291,200 | — | — |
| 2025-06-10 | $10.37 | $10.37 | 88,500 | — | — |
| 2025-06-09 | $10.63 | $10.63 | 126,600 | — | — |
| 2025-06-06 | $10.66 | $10.66 | 173,800 | — | — |
| 2025-06-05 | $10.50 | $10.50 | 368,000 | — | — |
| 2025-06-04 | $10.83 | $10.83 | 518,600 | — | — |
| 2025-06-03 | $11.45 | $11.45 | 131,200 | — | — |
| 2025-06-02 | $11.22 | $11.22 | 194,800 | — | — |
| 2025-05-30 | $11.44 | $11.44 | 392,700 | — | — |
| 2025-05-29 | $11.14 | $11.14 | 278,000 | — | — |
| 2025-05-28 | $11.18 | $11.18 | 267,600 | — | — |
| 2025-05-27 | $11.33 | $11.33 | 584,400 | — | — |
| 2025-05-23 | $10.28 | $10.28 | 268,200 | — | — |
| 2025-05-22 | $9.94 | $9.94 | 98,600 | — | — |
| 2025-05-21 | $10.16 | $10.16 | 116,900 | — | — |
| 2025-05-20 | $9.78 | $9.78 | 166,000 | — | — |
| 2025-05-19 | $10.07 | $10.07 | 118,100 | — | — |
| 2025-05-16 | $10.46 | $10.46 | 154,500 | — | — |
| 2025-05-15 | $10.46 | $10.46 | 176,500 | — | — |
| 2025-05-14 | $10.50 | $10.50 | 288,200 | — | — |
| 2025-05-13 | $10.56 | $10.56 | 375,100 | — | — |
| 2025-05-12 | $10.25 | $10.25 | 441,200 | — | — |
| 2025-05-09 | $9.68 | $9.68 | 505,900 | — | — |
| 2025-05-08 | $9.38 | $9.38 | 1,027,000 | — | — |
| 2025-05-07 | $7.94 | $7.94 | 184,900 | — | — |
| 2025-05-06 | $7.97 | $7.97 | 97,800 | — | — |
| 2025-05-05 | $8.33 | $8.33 | 148,800 | — | — |
| 2025-05-02 | $8.22 | $8.22 | 132,000 | — | — |
| 2025-05-01 | $7.94 | $7.94 | 123,600 | — | — |
| 2025-04-30 | $7.84 | $7.84 | 58,700 | — | — |
| 2025-04-29 | $7.86 | $7.86 | 67,200 | — | — |
| 2025-04-28 | $8.11 | $8.11 | 127,100 | — | — |
| 2025-04-25 | $7.94 | $7.94 | 149,600 | — | — |
| 2025-04-24 | $8.37 | $8.37 | 72,700 | — | — |
| 2025-04-23 | $8.36 | $8.36 | 97,500 | — | — |
| 2025-04-22 | $8.36 | $8.36 | 57,700 | — | — |
| 2025-04-21 | $8.33 | $8.33 | 60,300 | — | — |
| 2025-04-17 | $8.29 | $8.29 | 29,200 | — | — |
| 2025-04-16 | $8.32 | $8.32 | 120,700 | — | — |
| 2025-04-15 | $8.60 | $8.60 | 61,600 | — | — |
| 2025-04-14 | $8.53 | $8.53 | 83,200 | — | — |
| 2025-04-11 | $8.79 | $8.79 | 108,700 | — | — |
| 2025-04-10 | $8.20 | $8.20 | 195,300 | — | — |
| 2025-04-09 | $8.74 | $8.74 | 409,900 | — | — |
| 2025-04-08 | $8.06 | $8.06 | 210,900 | — | — |
| 2025-04-07 | $8.32 | $8.32 | 208,000 | — | — |
| 2025-04-04 | $8.50 | $8.50 | 134,200 | — | — |
| 2025-04-03 | $9.27 | $9.27 | 118,600 | — | — |
| 2025-04-02 | $9.19 | $9.19 | 168,900 | — | — |
| 2025-04-01 | $9.64 | $9.64 | 180,800 | — | — |
| 2025-03-31 | $9.67 | $9.67 | 267,400 | — | — |
| 2025-03-28 | $9.55 | $9.55 | 130,200 | — | — |
| 2025-03-27 | $10.36 | $10.36 | 312,500 | — | — |
| 2025-03-26 | $11.55 | $11.55 | 96,300 | — | — |
| 2025-03-25 | $11.66 | $11.66 | 63,000 | — | — |
| 2025-03-24 | $11.56 | $11.56 | 119,600 | — | — |
| 2025-03-21 | $11.57 | $11.57 | 233,900 | — | — |
| 2025-03-20 | $11.55 | $11.55 | 86,200 | — | — |
| 2025-03-19 | $11.34 | $11.34 | 49,700 | — | — |
| 2025-03-18 | $11.34 | $11.34 | 79,100 | — | — |
| 2025-03-17 | $11.31 | $11.31 | 24,500 | — | — |
| 2025-03-14 | $11.30 | $11.30 | 56,900 | — | — |
| 2025-03-13 | $11.18 | $11.18 | 61,100 | — | — |
| 2025-03-12 | $11.37 | $11.37 | 96,400 | — | — |
| 2025-03-11 | $10.81 | $10.81 | 173,400 | — | — |
| 2025-03-10 | $10.70 | $10.70 | 123,000 | — | — |
| 2025-03-07 | $11.15 | $11.15 | 67,800 | — | — |
| 2025-03-06 | $11.13 | $11.13 | 237,600 | — | — |
| 2025-03-05 | $11.29 | $11.29 | 137,900 | — | — |
| 2025-03-04 | $10.81 | $10.81 | 89,400 | — | — |
| 2025-03-03 | $11.10 | $11.10 | 79,000 | — | — |
| 2025-02-28 | $11.36 | $11.36 | 134,100 | — | — |
| 2025-02-27 | $11.46 | $11.46 | 100,500 | — | — |
| 2025-02-26 | $11.77 | $11.77 | 81,200 | — | — |
| 2025-02-25 | $11.82 | $11.82 | 99,000 | — | — |
| 2025-02-24 | $11.87 | $11.87 | 116,300 | — | — |
| 2025-02-21 | $12.28 | $12.28 | 188,800 | — | — |
| 2025-02-20 | $11.70 | $11.70 | 130,400 | — | — |
| 2025-02-19 | $11.72 | $11.72 | 193,600 | — | — |
| 2025-02-18 | $12.58 | $12.58 | 197,200 | — | — |
| 2025-02-14 | $12.99 | $12.99 | 119,500 | — | — |
| 2025-02-13 | $12.78 | $12.78 | 92,400 | — | — |
| 2025-02-12 | $12.65 | $12.65 | 96,100 | — | — |
| 2025-02-11 | $12.68 | $12.68 | 81,900 | — | — |
| 2025-02-10 | $12.75 | $12.75 | 120,500 | — | — |
| 2025-02-07 | $12.91 | $12.91 | 94,000 | — | — |
| 2025-02-06 | $12.85 | $12.85 | 161,400 | — | — |
| 2025-02-05 | $12.54 | $12.54 | 463,400 | — | — |
| 2025-02-04 | $12.44 | $12.44 | 96,000 | — | — |
| 2025-02-03 | $12.38 | $12.38 | 427,600 | — | — |
| 2025-01-31 | $12.72 | $12.72 | 825,300 | — | — |
| 2025-01-30 | $12.41 | $12.41 | 78,700 | — | — |
| 2025-01-29 | $12.57 | $12.57 | 209,300 | — | — |
| 2025-01-28 | $12.74 | $12.74 | 239,400 | — | — |
| 2025-01-27 | $13.06 | $13.06 | 96,200 | — | — |
| 2025-01-24 | $12.99 | $12.99 | 109,600 | — | — |
| 2025-01-23 | $13.12 | $13.12 | 125,600 | — | — |
| 2025-01-22 | $13.29 | $13.29 | 93,100 | — | — |
| 2025-01-21 | $13.36 | $13.36 | 151,500 | — | — |
| 2025-01-17 | $13.27 | $13.27 | 200,500 | — | — |
| 2025-01-16 | $13.23 | $13.23 | 138,000 | — | — |
| 2025-01-15 | $13.20 | $13.20 | 143,600 | — | — |
| 2025-01-14 | $13.31 | $13.31 | 183,900 | — | — |
| 2025-01-13 | $13.22 | $13.22 | 264,800 | — | — |
| 2025-01-10 | $13.52 | $13.52 | 162,900 | — | — |
| 2025-01-08 | $13.25 | $13.25 | 138,200 | — | — |
| 2025-01-07 | $13.10 | $13.10 | 127,700 | — | — |
| 2025-01-06 | $13.30 | $13.30 | 92,900 | — | — |
| 2025-01-03 | $13.26 | $13.26 | 96,100 | — | — |
| 2025-01-02 | $13.16 | $13.16 | 106,700 | — | — |