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
- 2023-04-05 to 2026-08-28
- 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 | $5.78 | $5.78 | 12,200 | — | — |
| 2025-12-30 | $5.86 | $5.86 | 11,200 | — | — |
| 2025-12-29 | $5.84 | $5.84 | 9,800 | — | — |
| 2025-12-26 | $5.84 | $5.84 | 230,000 | — | — |
| 2025-12-24 | $5.98 | $5.98 | 21,500 | — | — |
| 2025-12-23 | $5.92 | $5.92 | 20,300 | — | — |
| 2025-12-22 | $6.11 | $6.11 | 47,600 | — | — |
| 2025-12-19 | $6.76 | $6.76 | 168,400 | — | — |
| 2025-12-18 | $5.75 | $5.75 | 27,600 | — | — |
| 2025-12-17 | $5.75 | $5.75 | 68,600 | — | — |
| 2025-12-16 | $5.75 | $5.75 | 163,200 | — | — |
| 2025-12-15 | $6.95 | $6.95 | 2,472,700 | — | — |
| 2025-12-12 | $7.24 | $7.24 | 195,600 | — | — |
| 2025-12-11 | $5.83 | $5.83 | 11,400 | — | — |
| 2025-12-10 | $6.10 | $6.10 | 9,700 | — | — |
| 2025-12-09 | $6.07 | $6.07 | 17,500 | — | — |
| 2025-12-08 | $6.16 | $6.16 | 34,600 | — | — |
| 2025-12-05 | $6.02 | $6.02 | 10,300 | — | — |
| 2025-12-04 | $6.60 | $6.60 | 15,300 | — | — |
| 2025-12-03 | $7.13 | $7.13 | 41,900 | — | — |
| 2025-12-02 | $5.94 | $5.94 | 35,200 | — | — |
| 2025-12-01 | $5.71 | $5.71 | 5,600 | — | — |
| 2025-11-28 | $5.83 | $5.83 | 7,000 | — | — |
| 2025-11-26 | $5.63 | $5.63 | 20,700 | — | — |
| 2025-11-25 | $5.80 | $5.80 | 93,900 | — | — |
| 2025-11-24 | $5.59 | $5.59 | 12,900 | — | — |
| 2025-11-21 | $5.79 | $5.79 | 24,200 | — | — |
| 2025-11-20 | $5.68 | $5.68 | 11,300 | — | — |
| 2025-11-19 | $6.00 | $6.00 | 12,500 | — | — |
| 2025-11-18 | $5.95 | $5.95 | 16,800 | — | — |
| 2025-11-17 | $5.62 | $5.62 | 34,500 | — | — |
| 2025-11-14 | $5.88 | $5.88 | 352,000 | — | — |
| 2025-11-13 | $6.83 | $6.83 | 134,500 | — | — |
| 2025-11-12 | $5.71 | $5.71 | 56,000 | — | — |
| 2025-11-11 | $5.53 | $5.53 | 10,900 | — | — |
| 2025-11-10 | $5.75 | $5.75 | 16,700 | — | — |
| 2025-11-07 | $5.50 | $5.50 | 56,900 | — | — |
| 2025-11-06 | $5.82 | $5.82 | 8,400 | — | — |
| 2025-11-05 | $6.06 | $6.06 | 24,800 | — | — |
| 2025-11-04 | $5.69 | $5.69 | 33,100 | — | — |
| 2025-11-03 | $5.52 | $5.52 | 50,400 | — | — |
| 2025-10-31 | $6.15 | $6.15 | 159,600 | — | — |
| 2025-10-30 | $7.18 | $7.18 | 2,400,800 | — | — |
| 2025-10-29 | $6.00 | $6.00 | 1,221,700 | — | — |
| 2025-10-28 | $5.65 | $5.65 | 19,700 | — | — |
| 2025-10-27 | $5.47 | $5.47 | 27,400 | — | — |
| 2025-10-24 | $5.39 | $5.39 | 13,700 | — | — |
| 2025-10-23 | $5.56 | $5.56 | 33,800 | — | — |
| 2025-10-22 | $5.47 | $5.47 | 24,800 | — | — |
| 2025-10-21 | $5.22 | $5.22 | 90,600 | — | — |
| 2025-10-20 | $6.40 | $6.40 | 75,200 | — | — |
| 2025-10-17 | $6.73 | $6.73 | 14,000 | — | — |
| 2025-10-16 | $6.56 | $6.56 | 68,300 | — | — |
| 2025-10-15 | $6.57 | $6.57 | 22,300 | — | — |
| 2025-10-14 | $6.96 | $6.96 | 6,800 | — | — |
| 2025-10-13 | $7.00 | $7.00 | 11,500 | — | — |
| 2025-10-10 | $6.79 | $6.79 | 21,500 | — | — |
| 2025-10-09 | $7.24 | $7.24 | 5,900 | — | — |
| 2025-10-08 | $7.42 | $7.42 | 15,600 | — | — |
| 2025-10-07 | $7.56 | $7.56 | 22,000 | — | — |
| 2025-10-06 | $7.40 | $7.40 | 42,100 | — | — |
| 2025-10-03 | $8.39 | $8.39 | 75,200 | — | — |
| 2025-10-02 | $7.80 | $7.80 | 80,800 | — | — |
| 2025-10-01 | $6.37 | $6.37 | 36,200 | — | — |
| 2025-09-30 | $6.70 | $6.70 | 56,700 | — | — |
| 2025-09-29 | $6.86 | $6.86 | 84,000 | — | — |
| 2025-09-26 | $8.39 | $8.39 | 140,600 | — | — |
| 2025-09-25 | $10.37 | $10.37 | 121,800 | — | — |
| 2025-09-24 | $11.85 | $11.85 | 205,000 | — | — |
| 2025-09-23 | $12.00 | $12.00 | 506,600 | — | — |
| 2025-09-22 | $10.19 | $10.19 | 12,343,800 | — | — |
| 2025-09-19 | $6.25 | $6.25 | 5,719,400 | — | — |
| 2025-09-18 | $4.75 | $4.75 | 22,700 | — | — |
| 2025-09-17 | $4.82 | $4.82 | 5,900 | — | — |
| 2025-09-16 | $4.75 | $4.75 | 10,400 | — | — |
| 2025-09-15 | $4.59 | $4.59 | 2,800 | — | — |
| 2025-09-12 | $4.66 | $4.66 | 3,100 | — | — |
| 2025-09-11 | $4.64 | $4.64 | 14,600 | — | — |
| 2025-09-10 | $4.62 | $4.62 | 11,800 | — | — |
| 2025-09-09 | $4.76 | $4.76 | 3,600 | — | — |
| 2025-09-08 | $4.75 | $4.75 | 5,300 | — | — |
| 2025-09-05 | $4.80 | $4.80 | 4,400 | — | — |
| 2025-09-04 | $4.96 | $4.96 | 3,700 | — | — |
| 2025-09-03 | $4.71 | $4.71 | 7,500 | — | — |
| 2025-09-02 | $4.61 | $4.61 | 6,100 | — | — |
| 2025-08-29 | $4.37 | $4.37 | 14,100 | — | — |
| 2025-08-28 | $4.14 | $4.14 | 1,800 | — | — |
| 2025-08-27 | $4.25 | $4.25 | 5,000 | — | — |
| 2025-08-26 | $4.11 | $4.11 | 9,900 | — | — |
| 2025-08-25 | $4.02 | $4.02 | 4,400 | — | — |
| 2025-08-22 | $4.17 | $4.17 | 10,200 | — | — |
| 2025-08-21 | $4.12 | $4.12 | 3,800 | — | — |
| 2025-08-20 | $4.18 | $4.18 | 9,600 | — | — |
| 2025-08-19 | $4.32 | $4.32 | 9,100 | — | — |
| 2025-08-18 | $4.36 | $4.36 | 13,100 | — | — |
| 2025-08-15 | $4.62 | $4.62 | 3,500 | — | — |
| 2025-08-14 | $4.67 | $4.67 | 3,500 | — | — |
| 2025-08-13 | $4.46 | $4.46 | 4,700 | — | — |
| 2025-08-12 | $4.60 | $4.60 | 16,300 | — | — |
| 2025-08-11 | $4.80 | $4.80 | 5,100 | — | — |
| 2025-08-08 | $5.01 | $5.01 | 6,100 | — | — |
| 2025-08-07 | $5.01 | $5.01 | 4,700 | — | — |
| 2025-08-06 | $5.22 | $5.22 | 4,000 | — | — |
| 2025-08-05 | $5.11 | $5.11 | 102,500 | — | — |
| 2025-08-04 | $5.32 | $5.32 | 67,800 | — | — |
| 2025-08-01 | $5.00 | $5.00 | 147,500 | — | — |
| 2025-07-31 | $5.27 | $5.27 | 11,200 | — | — |
| 2025-07-30 | $5.27 | $5.27 | 5,300 | — | — |
| 2025-07-29 | $5.39 | $5.39 | 1,200 | — | — |
| 2025-07-28 | $5.48 | $5.48 | 4,400 | — | — |
| 2025-07-25 | $5.25 | $5.25 | 12,400 | — | — |
| 2025-07-24 | $5.32 | $5.32 | 12,800 | — | — |
| 2025-07-23 | $5.27 | $5.27 | 5,800 | — | — |
| 2025-07-22 | $5.18 | $5.18 | 7,900 | — | — |
| 2025-07-21 | $5.31 | $5.31 | 4,700 | — | — |
| 2025-07-18 | $5.50 | $5.50 | 4,800 | — | — |
| 2025-07-17 | $5.58 | $5.58 | 4,600 | — | — |
| 2025-07-16 | $5.50 | $5.50 | 7,100 | — | — |
| 2025-07-15 | $5.50 | $5.50 | 4,400 | — | — |
| 2025-07-14 | $5.61 | $5.61 | 23,200 | — | — |
| 2025-07-11 | $5.65 | $5.65 | 9,300 | — | — |
| 2025-07-10 | $5.73 | $5.73 | 24,800 | — | — |
| 2025-07-09 | $5.61 | $5.61 | 6,800 | — | — |
| 2025-07-08 | $5.75 | $5.75 | 13,400 | — | — |
| 2025-07-07 | $6.02 | $6.02 | 8,500 | — | — |
| 2025-07-03 | $6.06 | $6.06 | 5,900 | — | — |
| 2025-07-02 | $6.20 | $6.20 | 37,600 | — | — |
| 2025-07-01 | $6.45 | $6.45 | 6,800 | — | — |
| 2025-06-30 | $6.81 | $6.81 | 4,200 | — | — |
| 2025-06-27 | $6.82 | $6.82 | 4,100 | — | — |
| 2025-06-26 | $6.89 | $6.89 | 9,300 | — | — |
| 2025-06-25 | $7.16 | $7.16 | 16,900 | — | — |
| 2025-06-24 | $6.78 | $6.78 | 9,100 | — | — |
| 2025-06-23 | $6.55 | $6.55 | 3,900 | — | — |
| 2025-06-20 | $6.96 | $6.96 | 3,100 | — | — |
| 2025-06-18 | $6.98 | $6.98 | 10,400 | — | — |
| 2025-06-17 | $6.68 | $6.68 | 4,700 | — | — |
| 2025-06-16 | $6.76 | $6.76 | 10,100 | — | — |
| 2025-06-13 | $6.80 | $6.80 | 10,000 | — | — |
| 2025-06-12 | $7.25 | $7.25 | 20,500 | — | — |
| 2025-06-11 | $6.75 | $6.75 | 36,900 | — | — |
| 2025-06-10 | $6.39 | $6.39 | 16,200 | — | — |
| 2025-06-09 | $5.80 | $5.80 | 10,800 | — | — |
| 2025-06-06 | $5.78 | $5.78 | 12,900 | — | — |
| 2025-06-05 | $5.80 | $5.80 | 10,500 | — | — |
| 2025-06-04 | $5.95 | $5.95 | 55,900 | — | — |
| 2025-06-03 | $6.78 | $6.78 | 15,600 | — | — |
| 2025-06-02 | $6.80 | $6.80 | 33,300 | — | — |
| 2025-05-30 | $7.85 | $7.85 | 25,173 | — | — |
| 2025-05-29 | $7.65 | $7.65 | 37,947 | — | — |
| 2025-05-28 | $8.99 | $8.99 | 19,013 | — | — |
| 2025-05-27 | $9.00 | $9.00 | 3,493 | — | — |
| 2025-05-23 | $8.85 | $8.85 | 4,760 | — | — |
| 2025-05-22 | $9.42 | $9.42 | 6,907 | — | — |
| 2025-05-21 | $8.70 | $8.70 | 8,907 | — | — |
| 2025-05-20 | $9.00 | $9.00 | 7,527 | — | — |
| 2025-05-19 | $9.60 | $9.60 | 8,400 | — | — |
| 2025-05-16 | $9.30 | $9.30 | 8,187 | — | — |
| 2025-05-15 | $9.15 | $9.15 | 11,553 | — | — |
| 2025-05-14 | $9.30 | $9.30 | 10,693 | — | — |
| 2025-05-13 | $9.75 | $9.75 | 5,713 | — | — |
| 2025-05-12 | $9.60 | $9.60 | 17,387 | — | — |
| 2025-05-09 | $10.29 | $10.29 | 8,840 | — | — |
| 2025-05-08 | $10.35 | $10.35 | 7,793 | — | — |
| 2025-05-07 | $10.14 | $10.14 | 6,987 | — | — |
| 2025-05-06 | $10.34 | $10.34 | 4,047 | — | — |
| 2025-05-05 | $10.20 | $10.20 | 4,700 | — | — |
| 2025-05-02 | $10.31 | $10.31 | 13,887 | — | — |
| 2025-05-01 | $10.65 | $10.65 | 10,780 | — | — |
| 2025-04-30 | $10.02 | $10.02 | 8,860 | — | — |
| 2025-04-29 | $10.05 | $10.05 | 20,680 | — | — |
| 2025-04-28 | $10.41 | $10.41 | 28,640 | — | — |
| 2025-04-25 | $11.40 | $11.40 | 23,660 | — | — |
| 2025-04-24 | $11.67 | $11.67 | 43,373 | — | — |
| 2025-04-23 | $10.19 | $10.19 | 15,487 | — | — |
| 2025-04-22 | $10.50 | $10.50 | 22,620 | — | — |
| 2025-04-21 | $11.00 | $11.00 | 39,980 | — | — |
| 2025-04-17 | $11.40 | $11.40 | 52,940 | — | — |
| 2025-04-16 | $10.76 | $10.76 | 169,673 | — | — |
| 2025-04-15 | $13.89 | $13.89 | 5,068,340 | — | — |
| 2025-04-14 | $9.75 | $9.75 | 577,753 | — | — |
| 2025-04-11 | $7.98 | $7.98 | 9,540 | — | — |
| 2025-04-10 | $8.78 | $8.78 | 5,967 | — | — |
| 2025-04-09 | $9.15 | $9.15 | 11,747 | — | — |
| 2025-04-08 | $9.45 | $9.45 | 6,207 | — | — |
| 2025-04-07 | $9.17 | $9.17 | 10,247 | — | — |
| 2025-04-04 | $10.20 | $10.20 | 21,847 | — | — |
| 2025-04-03 | $11.15 | $11.15 | 41,140 | — | — |
| 2025-04-02 | $10.65 | $10.65 | 7,140 | — | — |
| 2025-04-01 | $10.65 | $10.65 | 9,640 | — | — |
| 2025-03-31 | $10.50 | $10.50 | 30,540 | — | — |
| 2025-03-28 | $11.54 | $11.54 | 143,627 | — | — |
| 2025-03-27 | $10.49 | $10.49 | 438,153 | — | — |
| 2025-03-26 | $10.19 | $10.19 | 11,080 | — | — |
| 2025-03-25 | $10.34 | $10.34 | 33,793 | — | — |
| 2025-03-24 | $10.95 | $10.95 | 26,513 | — | — |
| 2025-03-21 | $12.60 | $12.60 | 38,820 | — | — |
| 2025-03-20 | $12.30 | $12.30 | 259,160 | — | — |
| 2025-03-19 | $10.79 | $10.79 | 13,733 | — | — |
| 2025-03-18 | $10.17 | $10.17 | 14,520 | — | — |
| 2025-03-17 | $10.13 | $10.13 | 26,560 | — | — |
| 2025-03-14 | $10.40 | $10.40 | 31,267 | — | — |
| 2025-03-13 | $10.92 | $10.92 | 37,707 | — | — |
| 2025-03-12 | $11.66 | $11.66 | 122,087 | — | — |
| 2025-03-11 | $11.22 | $11.22 | 236,307 | — | — |
| 2025-03-10 | $15.00 | $15.00 | 125,147 | — | — |
| 2025-03-07 | $14.55 | $14.55 | 1,380,040 | — | — |
| 2025-03-06 | $11.54 | $11.54 | 292,127 | — | — |
| 2025-03-05 | $12.56 | $12.56 | 5,861,053 | — | — |
| 2025-03-04 | $7.80 | $7.80 | 932,800 | — | — |
| 2025-03-03 | $7.46 | $7.46 | 149,673 | — | — |
| 2025-02-28 | $9.78 | $9.78 | 3,938,800 | — | — |
| 2025-02-27 | $7.20 | $7.20 | 906,167 | — | — |
| 2025-02-26 | $6.98 | $6.98 | 6,727 | — | — |
| 2025-02-25 | $6.30 | $6.30 | 1,173 | — | — |
| 2025-02-24 | $6.80 | $6.80 | 767 | — | — |
| 2025-02-21 | $7.25 | $7.25 | 1,447 | — | — |
| 2025-02-20 | $7.37 | $7.37 | 1,940 | — | — |
| 2025-02-19 | $7.10 | $7.10 | 940 | — | — |
| 2025-02-18 | $6.90 | $6.90 | 3,120 | — | — |
| 2025-02-14 | $6.87 | $6.87 | 727 | — | — |
| 2025-02-13 | $6.89 | $6.89 | 1,760 | — | — |
| 2025-02-12 | $6.80 | $6.80 | 1,040 | — | — |
| 2025-02-11 | $6.81 | $6.81 | 1,847 | — | — |
| 2025-02-10 | $6.60 | $6.60 | 2,140 | — | — |
| 2025-02-07 | $6.75 | $6.75 | 2,920 | — | — |
| 2025-02-06 | $7.05 | $7.05 | 973 | — | — |
| 2025-02-05 | $7.01 | $7.01 | 2,027 | — | — |
| 2025-02-04 | $7.10 | $7.10 | 2,793 | — | — |
| 2025-02-03 | $7.10 | $7.10 | 5,113 | — | — |
| 2025-01-31 | $7.82 | $7.82 | 2,260 | — | — |
| 2025-01-30 | $7.82 | $7.82 | 2,753 | — | — |
| 2025-01-29 | $7.95 | $7.95 | 2,253 | — | — |
| 2025-01-28 | $7.95 | $7.95 | 627 | — | — |
| 2025-01-27 | $7.95 | $7.95 | 4,173 | — | — |
| 2025-01-24 | $8.10 | $8.10 | 6,173 | — | — |
| 2025-01-23 | $7.65 | $7.65 | 2,100 | — | — |
| 2025-01-22 | $7.91 | $7.91 | 6,420 | — | — |
| 2025-01-21 | $8.01 | $8.01 | 3,873 | — | — |
| 2025-01-17 | $8.25 | $8.25 | 2,187 | — | — |
| 2025-01-16 | $8.09 | $8.09 | 4,407 | — | — |
| 2025-01-15 | $8.42 | $8.42 | 2,647 | — | — |
| 2025-01-14 | $8.48 | $8.48 | 6,887 | — | — |
| 2025-01-13 | $9.03 | $9.03 | 7,913 | — | — |
| 2025-01-10 | $8.10 | $8.10 | 4,280 | — | — |
| 2025-01-08 | $8.00 | $8.00 | 9,820 | — | — |
| 2025-01-07 | $9.21 | $9.21 | 16,847 | — | — |
| 2025-01-06 | $10.43 | $10.43 | 50,380 | — | — |
| 2025-01-03 | $8.12 | $8.12 | 8,640 | — | — |
| 2025-01-02 | $7.50 | $7.50 | 32,147 | — | — |