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
- 2018-03-06 to 2026-08-27
- 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 | $5.88 | $5.88 | 2,407 | — | — |
| 2025-12-30 | $5.34 | $5.34 | 10,173 | — | — |
| 2025-12-29 | $5.84 | $5.84 | 4,913 | — | — |
| 2025-12-26 | $6.60 | $6.60 | 440 | — | — |
| 2025-12-24 | $6.51 | $6.51 | 2,160 | — | — |
| 2025-12-23 | $6.53 | $6.53 | 1,087 | — | — |
| 2025-12-22 | $6.93 | $6.93 | 3,373 | — | — |
| 2025-12-19 | $6.90 | $6.90 | 1,927 | — | — |
| 2025-12-18 | $6.62 | $6.62 | 3,040 | — | — |
| 2025-12-17 | $6.90 | $6.90 | 2,353 | — | — |
| 2025-12-16 | $6.89 | $6.89 | 1,513 | — | — |
| 2025-12-15 | $7.08 | $7.08 | 5,927 | — | — |
| 2025-12-12 | $7.59 | $7.59 | 1,333 | — | — |
| 2025-12-11 | $7.52 | $7.52 | 2,480 | — | — |
| 2025-12-10 | $7.89 | $7.89 | 6,667 | — | — |
| 2025-12-09 | $7.50 | $7.50 | 3,273 | — | — |
| 2025-12-08 | $6.98 | $6.98 | 807 | — | — |
| 2025-12-05 | $7.07 | $7.07 | 2,847 | — | — |
| 2025-12-04 | $6.99 | $6.99 | 1,073 | — | — |
| 2025-12-03 | $7.13 | $7.13 | 2,167 | — | — |
| 2025-12-02 | $7.20 | $7.20 | 2,173 | — | — |
| 2025-12-01 | $7.14 | $7.14 | 853 | — | — |
| 2025-11-28 | $7.07 | $7.07 | 9,207 | — | — |
| 2025-11-26 | $7.05 | $7.05 | 15,067 | — | — |
| 2025-11-25 | $6.60 | $6.60 | 1,667 | — | — |
| 2025-11-24 | $6.33 | $6.33 | 5,200 | — | — |
| 2025-11-21 | $6.24 | $6.24 | 3,980 | — | — |
| 2025-11-20 | $6.32 | $6.32 | 6,073 | — | — |
| 2025-11-19 | $6.80 | $6.80 | 1,253 | — | — |
| 2025-11-18 | $6.75 | $6.75 | 3,407 | — | — |
| 2025-11-17 | $6.75 | $6.75 | 3,027 | — | — |
| 2025-11-14 | $6.93 | $6.93 | 2,507 | — | — |
| 2025-11-13 | $7.05 | $7.05 | 3,493 | — | — |
| 2025-11-12 | $7.14 | $7.14 | 1,953 | — | — |
| 2025-11-11 | $6.89 | $6.89 | 4,960 | — | — |
| 2025-11-10 | $7.02 | $7.02 | 887 | — | — |
| 2025-11-07 | $6.75 | $6.75 | 4,860 | — | — |
| 2025-11-06 | $6.90 | $6.90 | 9,153 | — | — |
| 2025-11-05 | $7.14 | $7.14 | 7,800 | — | — |
| 2025-11-04 | $6.84 | $6.84 | 7,027 | — | — |
| 2025-11-03 | $7.01 | $7.01 | 11,100 | — | — |
| 2025-10-31 | $7.38 | $7.38 | 48,647 | — | — |
| 2025-10-30 | $7.49 | $7.49 | 37,700 | — | — |
| 2025-10-29 | $7.13 | $7.13 | 66,880 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 12,227 | — | — |
| 2025-10-27 | $10.20 | $10.20 | 39,633 | — | — |
| 2025-10-24 | $10.26 | $10.26 | 18,153 | — | — |
| 2025-10-23 | $10.50 | $10.50 | 28,820 | — | — |
| 2025-10-22 | $10.62 | $10.62 | 29,593 | — | — |
| 2025-10-21 | $9.93 | $9.93 | 69,973 | — | — |
| 2025-10-20 | $14.15 | $14.15 | 52,020 | — | — |
| 2025-10-17 | $15.15 | $15.15 | 21,553 | — | — |
| 2025-10-16 | $15.00 | $15.00 | 23,907 | — | — |
| 2025-10-15 | $15.00 | $15.00 | 5,060 | — | — |
| 2025-10-14 | $15.30 | $15.30 | 15,013 | — | — |
| 2025-10-13 | $15.45 | $15.45 | 22,873 | — | — |
| 2025-10-10 | $15.00 | $15.00 | 15,193 | — | — |
| 2025-10-09 | $15.00 | $15.00 | 15,907 | — | — |
| 2025-10-08 | $15.00 | $15.00 | 14,253 | — | — |
| 2025-10-07 | $15.15 | $15.15 | 22,793 | — | — |
| 2025-10-06 | $15.00 | $15.00 | 28,820 | — | — |
| 2025-10-03 | $15.90 | $15.90 | 21,893 | — | — |
| 2025-10-02 | $16.65 | $16.65 | 43,547 | — | — |
| 2025-10-01 | $15.00 | $15.00 | 29,080 | — | — |
| 2025-09-30 | $15.00 | $15.00 | 23,427 | — | — |
| 2025-09-29 | $15.30 | $15.30 | 48,440 | — | — |
| 2025-09-26 | $15.00 | $15.00 | 65,473 | — | — |
| 2025-09-25 | $15.00 | $15.00 | 38,893 | — | — |
| 2025-09-24 | $15.30 | $15.30 | 61,480 | — | — |
| 2025-09-23 | $15.15 | $15.15 | 175,340 | — | — |
| 2025-09-22 | $16.20 | $16.20 | 610,507 | — | — |
| 2025-09-19 | $12.42 | $12.42 | 119,833 | — | — |
| 2025-09-18 | $10.76 | $10.76 | 64,467 | — | — |
| 2025-09-17 | $9.45 | $9.45 | 3,913 | — | — |
| 2025-09-16 | $9.00 | $9.00 | 6,987 | — | — |
| 2025-09-15 | $9.47 | $9.47 | 8,407 | — | — |
| 2025-09-12 | $10.04 | $10.04 | 16,720 | — | — |
| 2025-09-11 | $10.35 | $10.35 | 29,340 | — | — |
| 2025-09-10 | $9.90 | $9.90 | 90,880 | — | — |
| 2025-09-09 | $8.93 | $8.93 | 103,667 | — | — |
| 2025-09-08 | $8.31 | $8.31 | 26,840 | — | — |
| 2025-09-05 | $8.25 | $8.25 | 5,727 | — | — |
| 2025-09-04 | $8.10 | $8.10 | 9,300 | — | — |
| 2025-09-03 | $8.48 | $8.48 | 3,153 | — | — |
| 2025-09-02 | $8.33 | $8.33 | 4,127 | — | — |
| 2025-08-29 | $8.40 | $8.40 | 7,127 | — | — |
| 2025-08-28 | $8.70 | $8.70 | 9,620 | — | — |
| 2025-08-27 | $8.70 | $8.70 | 11,687 | — | — |
| 2025-08-26 | $8.49 | $8.49 | 21,567 | — | — |
| 2025-08-25 | $8.15 | $8.15 | 26,633 | — | — |
| 2025-08-22 | $7.56 | $7.56 | 12,820 | — | — |
| 2025-08-21 | $7.19 | $7.19 | 5,733 | — | — |
| 2025-08-20 | $7.20 | $7.20 | 2,533 | — | — |
| 2025-08-19 | $6.93 | $6.93 | 4,720 | — | — |
| 2025-08-18 | $7.05 | $7.05 | 6,440 | — | — |
| 2025-08-15 | $7.13 | $7.13 | 18,487 | — | — |
| 2025-08-14 | $6.68 | $6.68 | 5,713 | — | — |
| 2025-08-13 | $6.93 | $6.93 | 7,993 | — | — |
| 2025-08-12 | $6.80 | $6.80 | 3,100 | — | — |
| 2025-08-11 | $6.48 | $6.48 | 2,933 | — | — |
| 2025-08-08 | $6.50 | $6.50 | 4,280 | — | — |
| 2025-08-07 | $6.68 | $6.68 | 3,640 | — | — |
| 2025-08-06 | $6.72 | $6.72 | 4,180 | — | — |
| 2025-08-05 | $6.60 | $6.60 | 6,900 | — | — |
| 2025-08-04 | $6.35 | $6.35 | 11,880 | — | — |
| 2025-08-01 | $6.09 | $6.09 | 64,140 | — | — |
| 2025-07-31 | $7.46 | $7.46 | 20,127 | — | — |
| 2025-07-30 | $7.65 | $7.65 | 12,627 | — | — |
| 2025-07-29 | $8.19 | $8.19 | 18,607 | — | — |
| 2025-07-28 | $8.49 | $8.49 | 16,393 | — | — |
| 2025-07-25 | $8.93 | $8.93 | 11,247 | — | — |
| 2025-07-24 | $8.69 | $8.69 | 31,680 | — | — |
| 2025-07-23 | $9.38 | $9.38 | 38,967 | — | — |
| 2025-07-22 | $10.14 | $10.14 | 17,027 | — | — |
| 2025-07-21 | $10.43 | $10.43 | 24,667 | — | — |
| 2025-07-18 | $10.25 | $10.25 | 30,933 | — | — |
| 2025-07-17 | $10.65 | $10.65 | 80,980 | — | — |
| 2025-07-16 | $9.90 | $9.90 | 51,947 | — | — |
| 2025-07-15 | $9.53 | $9.53 | 10,807 | — | — |
| 2025-07-14 | $9.45 | $9.45 | 27,627 | — | — |
| 2025-07-11 | $9.78 | $9.78 | 27,520 | — | — |
| 2025-07-10 | $9.63 | $9.63 | 73,640 | — | — |
| 2025-07-09 | $9.23 | $9.23 | 27,067 | — | — |
| 2025-07-08 | $9.59 | $9.59 | 53,013 | — | — |
| 2025-07-07 | $9.08 | $9.08 | 65,880 | — | — |
| 2025-07-03 | $9.08 | $9.08 | 95,987 | — | — |
| 2025-07-02 | $9.26 | $9.26 | 2,390,627 | — | — |
| 2025-07-01 | $10.46 | $10.46 | 26,133 | — | — |
| 2025-06-30 | $10.05 | $10.05 | 27,620 | — | — |
| 2025-06-27 | $9.14 | $9.14 | 26,007 | — | — |
| 2025-06-26 | $8.81 | $8.81 | 22,693 | — | — |
| 2025-06-25 | $8.93 | $8.93 | 29,047 | — | — |
| 2025-06-24 | $9.50 | $9.50 | 12,893 | — | — |
| 2025-06-23 | $9.63 | $9.63 | 38,420 | — | — |
| 2025-06-20 | $10.14 | $10.14 | 70,713 | — | — |
| 2025-06-18 | $9.83 | $9.83 | 19,487 | — | — |
| 2025-06-17 | $9.87 | $9.87 | 33,520 | — | — |
| 2025-06-16 | $10.23 | $10.23 | 104,480 | — | — |
| 2025-06-13 | $9.90 | $9.90 | 40,753 | — | — |
| 2025-06-12 | $10.94 | $10.94 | 20,627 | — | — |
| 2025-06-11 | $10.61 | $10.61 | 69,047 | — | — |
| 2025-06-10 | $11.18 | $11.18 | 28,667 | — | — |
| 2025-06-09 | $11.12 | $11.12 | 40,673 | — | — |
| 2025-06-06 | $11.25 | $11.25 | 58,527 | — | — |
| 2025-06-05 | $10.95 | $10.95 | 57,273 | — | — |
| 2025-06-04 | $12.39 | $12.39 | 117,700 | — | — |
| 2025-06-03 | $13.35 | $13.35 | 237,707 | — | — |
| 2025-06-02 | $13.13 | $13.13 | 450,320 | — | — |
| 2025-05-30 | $13.50 | $13.50 | 600,240 | — | — |
| 2025-05-29 | $11.10 | $11.10 | 60,973 | — | — |
| 2025-05-28 | $10.35 | $10.35 | 125,180 | — | — |
| 2025-05-27 | $9.92 | $9.92 | 69,380 | — | — |
| 2025-05-23 | $8.64 | $8.64 | 16,540 | — | — |
| 2025-05-22 | $9.45 | $9.45 | 23,120 | — | — |
| 2025-05-21 | $9.00 | $9.00 | 29,953 | — | — |
| 2025-05-20 | $9.98 | $9.98 | 103,820 | — | — |
| 2025-05-19 | $8.73 | $8.73 | 52,247 | — | — |
| 2025-05-16 | $9.15 | $9.15 | 109,600 | — | — |
| 2025-05-15 | $10.05 | $10.05 | 1,954,000 | — | — |
| 2025-05-14 | $10.79 | $10.79 | 47 | — | — |
| 2025-05-13 | $11.58 | $11.58 | 60 | — | — |
| 2025-05-12 | $11.73 | $11.73 | 1,720 | — | — |
| 2025-05-09 | $11.70 | $11.70 | 280 | — | — |
| 2025-05-08 | $11.25 | $11.25 | 1,380 | — | — |
| 2025-05-07 | $10.50 | $10.50 | 1,060 | — | — |
| 2025-05-06 | $11.70 | $11.70 | 113 | — | — |
| 2025-05-05 | $11.94 | $11.94 | 600 | — | — |
| 2025-05-02 | $10.80 | $10.80 | 1,540 | — | — |
| 2025-05-01 | $11.78 | $11.78 | 300 | — | — |
| 2025-04-30 | $12.00 | $12.00 | 1,113 | — | — |
| 2025-04-29 | $12.00 | $12.00 | 11,653 | — | — |
| 2025-04-28 | $11.00 | $11.00 | 133 | — | — |
| 2025-04-25 | $10.50 | $10.50 | 1,533 | — | — |
| 2025-04-24 | $9.77 | $9.77 | 127 | — | — |
| 2025-04-23 | $9.38 | $9.38 | 73 | — | — |
| 2025-04-22 | $9.17 | $9.17 | 167 | — | — |
| 2025-04-21 | $9.98 | $9.98 | 140 | — | — |
| 2025-04-17 | $9.30 | $9.30 | 333 | — | — |
| 2025-04-16 | $10.35 | $10.35 | 1,307 | — | — |
| 2025-04-15 | $9.23 | $9.23 | 693 | — | — |
| 2025-04-14 | $9.60 | $9.60 | 527 | — | — |
| 2025-04-11 | $10.20 | $10.20 | 987 | — | — |
| 2025-04-10 | $9.45 | $9.45 | 847 | — | — |
| 2025-04-09 | $9.30 | $9.30 | 2,500 | — | — |
| 2025-04-08 | $9.78 | $9.78 | 1,940 | — | — |
| 2025-04-07 | $9.90 | $9.90 | 3,553 | — | — |
| 2025-04-04 | $11.49 | $11.49 | 780 | — | — |
| 2025-04-03 | $12.45 | $12.45 | 1,120 | — | — |
| 2025-04-02 | $11.55 | $11.55 | 107 | — | — |
| 2025-04-01 | $12.59 | $12.59 | 620 | — | — |
| 2025-03-31 | $12.93 | $12.93 | 513 | — | — |
| 2025-03-28 | $12.15 | $12.15 | 367 | — | — |
| 2025-03-27 | $12.33 | $12.33 | 153 | — | — |
| 2025-03-26 | $12.83 | $12.83 | 353 | — | — |
| 2025-03-25 | $12.86 | $12.86 | 173 | — | — |
| 2025-03-24 | $12.42 | $12.42 | 807 | — | — |
| 2025-03-21 | $11.82 | $11.82 | 100 | — | — |
| 2025-03-20 | $12.62 | $12.62 | 293 | — | — |
| 2025-03-19 | $11.79 | $11.79 | 740 | — | — |
| 2025-03-18 | $13.04 | $13.04 | 200 | — | — |
| 2025-03-17 | $13.44 | $13.44 | 1,020 | — | — |
| 2025-03-14 | $13.79 | $13.79 | 393 | — | — |
| 2025-03-13 | $12.74 | $12.74 | 307 | — | — |
| 2025-03-12 | $13.05 | $13.05 | 127 | — | — |
| 2025-03-11 | $13.73 | $13.73 | 153 | — | — |
| 2025-03-10 | $12.30 | $12.30 | 420 | — | — |
| 2025-03-07 | $13.74 | $13.74 | 153 | — | — |
| 2025-03-06 | $13.35 | $13.35 | 640 | — | — |
| 2025-03-05 | $13.35 | $13.35 | 233 | — | — |
| 2025-03-04 | $12.80 | $12.80 | 407 | — | — |
| 2025-03-03 | $14.25 | $14.25 | 587 | — | — |
| 2025-02-28 | $13.50 | $13.50 | 713 | — | — |
| 2025-02-27 | $14.60 | $14.60 | 633 | — | — |
| 2025-02-26 | $14.55 | $14.55 | 893 | — | — |
| 2025-02-25 | $15.75 | $15.75 | 3,487 | — | — |
| 2025-02-24 | $16.80 | $16.80 | 3,093 | — | — |
| 2025-02-21 | $16.28 | $16.28 | 1,493 | — | — |
| 2025-02-20 | $16.50 | $16.50 | 527 | — | — |
| 2025-02-19 | $16.00 | $16.00 | 1,053 | — | — |
| 2025-02-18 | $16.05 | $16.05 | 2,553 | — | — |
| 2025-02-14 | $16.50 | $16.50 | 3,467 | — | — |
| 2025-02-13 | $15.60 | $15.60 | 4,020 | — | — |
| 2025-02-12 | $16.14 | $16.14 | 3,367 | — | — |
| 2025-02-11 | $16.35 | $16.35 | 2,207 | — | — |
| 2025-02-10 | $17.40 | $17.40 | 11,120 | — | — |
| 2025-02-07 | $15.45 | $15.45 | 7,793 | — | — |
| 2025-02-06 | $13.05 | $13.05 | 6,420 | — | — |
| 2025-02-05 | $11.70 | $11.70 | 11,127 | — | — |
| 2025-02-04 | $10.56 | $10.56 | 773 | — | — |
| 2025-02-03 | $9.81 | $9.81 | 527 | — | — |
| 2025-01-31 | $9.90 | $9.90 | 280 | — | — |
| 2025-01-30 | $10.38 | $10.38 | 107 | — | — |
| 2025-01-29 | $10.05 | $10.05 | 473 | — | — |
| 2025-01-28 | $10.16 | $10.16 | 300 | — | — |
| 2025-01-27 | $10.73 | $10.73 | 207 | — | — |
| 2025-01-24 | $10.65 | $10.65 | 333 | — | — |
| 2025-01-23 | $10.85 | $10.85 | 147 | — | — |
| 2025-01-22 | $10.53 | $10.53 | 180 | — | — |
| 2025-01-21 | $10.65 | $10.65 | 493 | — | — |
| 2025-01-17 | $10.58 | $10.58 | 560 | — | — |
| 2025-01-16 | $10.13 | $10.13 | 647 | — | — |
| 2025-01-15 | $10.05 | $10.05 | 227 | — | — |
| 2025-01-14 | $10.65 | $10.65 | 2,393 | — | — |
| 2025-01-13 | $10.38 | $10.38 | 1,640 | — | — |
| 2025-01-10 | $10.95 | $10.95 | 947 | — | — |
| 2025-01-08 | $10.95 | $10.95 | 933 | — | — |
| 2025-01-07 | $11.25 | $11.25 | 2,633 | — | — |
| 2025-01-06 | $11.54 | $11.54 | 8,153 | — | — |
| 2025-01-03 | $12.00 | $12.00 | 12,207 | — | — |
| 2025-01-02 | $9.75 | $9.75 | 540 | — | — |