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
- 2024-02-14 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 | $6.93 | $6.93 | 24,100 | — | — |
| 2025-12-30 | $6.82 | $6.82 | 19,300 | — | — |
| 2025-12-29 | $7.01 | $7.01 | 31,300 | — | — |
| 2025-12-26 | $7.41 | $7.41 | 21,600 | — | — |
| 2025-12-24 | $7.58 | $7.58 | 11,200 | — | — |
| 2025-12-23 | $7.88 | $7.88 | 19,500 | — | — |
| 2025-12-22 | $7.84 | $7.84 | 62,700 | — | — |
| 2025-12-19 | $7.85 | $7.85 | 64,800 | — | — |
| 2025-12-18 | $8.40 | $8.40 | 79,000 | — | — |
| 2025-12-17 | $8.50 | $8.50 | 66,500 | — | — |
| 2025-12-16 | $8.52 | $8.52 | 110,000 | — | — |
| 2025-12-15 | $7.98 | $7.98 | 340,000 | — | — |
| 2025-12-12 | $8.69 | $8.69 | 925,100 | — | — |
| 2025-12-11 | $8.00 | $8.00 | 28,587,900 | — | — |
| 2025-12-10 | $5.02 | $5.02 | 3,500 | — | — |
| 2025-12-09 | $5.10 | $5.10 | 4,000 | — | — |
| 2025-12-08 | $5.18 | $5.18 | 3,100 | — | — |
| 2025-12-05 | $5.03 | $5.03 | 3,000 | — | — |
| 2025-12-04 | $5.00 | $5.00 | 10,900 | — | — |
| 2025-12-03 | $5.10 | $5.10 | 2,400 | — | — |
| 2025-12-02 | $4.96 | $4.96 | 4,400 | — | — |
| 2025-12-01 | $5.04 | $5.04 | 13,400 | — | — |
| 2025-11-28 | $5.10 | $5.10 | 2,200 | — | — |
| 2025-11-26 | $5.00 | $5.00 | 38,500 | — | — |
| 2025-11-25 | $5.15 | $5.15 | 7,500 | — | — |
| 2025-11-24 | $4.90 | $4.90 | 12,900 | — | — |
| 2025-11-21 | $4.80 | $4.80 | 25,500 | — | — |
| 2025-11-20 | $4.75 | $4.75 | 7,900 | — | — |
| 2025-11-19 | $4.88 | $4.88 | 1,000 | — | — |
| 2025-11-18 | $4.95 | $4.95 | 900 | — | — |
| 2025-11-17 | $4.88 | $4.88 | 3,800 | — | — |
| 2025-11-14 | $4.86 | $4.86 | 10,300 | — | — |
| 2025-11-13 | $5.20 | $5.20 | 11,300 | — | — |
| 2025-11-12 | $4.92 | $4.92 | 18,000 | — | — |
| 2025-11-11 | $5.07 | $5.07 | 700 | — | — |
| 2025-11-10 | $4.99 | $4.99 | 10,100 | — | — |
| 2025-11-07 | $5.17 | $5.17 | 19,500 | — | — |
| 2025-11-06 | $5.26 | $5.26 | 4,100 | — | — |
| 2025-11-05 | $5.17 | $5.17 | 5,600 | — | — |
| 2025-11-04 | $5.01 | $5.01 | 3,100 | — | — |
| 2025-11-03 | $5.74 | $5.74 | 3,200 | — | — |
| 2025-10-31 | $5.59 | $5.59 | 5,500 | — | — |
| 2025-10-30 | $5.51 | $5.51 | 11,100 | — | — |
| 2025-10-29 | $5.16 | $5.16 | 9,500 | — | — |
| 2025-10-28 | $5.44 | $5.44 | 18,300 | — | — |
| 2025-10-27 | $6.24 | $6.24 | 17,300 | — | — |
| 2025-10-24 | $5.63 | $5.63 | 2,400 | — | — |
| 2025-10-23 | $6.20 | $6.20 | 2,200 | — | — |
| 2025-10-22 | $6.17 | $6.17 | 5,500 | — | — |
| 2025-10-21 | $6.53 | $6.53 | 7,000 | — | — |
| 2025-10-20 | $6.72 | $6.72 | 3,400 | — | — |
| 2025-10-17 | $6.88 | $6.88 | 12,700 | — | — |
| 2025-10-16 | $6.12 | $6.12 | 43,600 | — | — |
| 2025-10-15 | $5.30 | $5.30 | 5,200 | — | — |
| 2025-10-14 | $5.55 | $5.55 | 12,300 | — | — |
| 2025-10-13 | $5.40 | $5.40 | 7,600 | — | — |
| 2025-10-10 | $5.23 | $5.23 | 50,600 | — | — |
| 2025-10-09 | $5.67 | $5.67 | 8,800 | — | — |
| 2025-10-08 | $5.50 | $5.50 | 9,300 | — | — |
| 2025-10-07 | $5.89 | $5.89 | 24,400 | — | — |
| 2025-10-06 | $5.65 | $5.65 | 15,600 | — | — |
| 2025-10-03 | $5.53 | $5.53 | 29,700 | — | — |
| 2025-10-02 | $5.90 | $5.90 | 11,200 | — | — |
| 2025-10-01 | $6.03 | $6.03 | 25,400 | — | — |
| 2025-09-30 | $6.30 | $6.30 | 19,100 | — | — |
| 2025-09-29 | $6.36 | $6.36 | 10,700 | — | — |
| 2025-09-26 | $5.75 | $5.75 | 21,400 | — | — |
| 2025-09-25 | $6.58 | $6.58 | 14,700 | — | — |
| 2025-09-24 | $6.00 | $6.00 | 36,600 | — | — |
| 2025-09-23 | $6.80 | $6.80 | 14,900 | — | — |
| 2025-09-22 | $7.05 | $7.05 | 16,600 | — | — |
| 2025-09-19 | $6.92 | $6.92 | 20,600 | — | — |
| 2025-09-18 | $6.93 | $6.93 | 1,800 | — | — |
| 2025-09-17 | $6.62 | $6.62 | 9,500 | — | — |
| 2025-09-16 | $6.96 | $6.96 | 7,100 | — | — |
| 2025-09-15 | $6.81 | $6.81 | 9,300 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 13,800 | — | — |
| 2025-09-11 | $7.00 | $7.00 | 40,700 | — | — |
| 2025-09-10 | $7.13 | $7.13 | 110,700 | — | — |
| 2025-09-09 | $5.11 | $5.11 | 11,200 | — | — |
| 2025-09-08 | $5.38 | $5.38 | 45,700 | — | — |
| 2025-09-05 | $5.57 | $5.57 | 11,800 | — | — |
| 2025-09-04 | $5.60 | $5.60 | 23,000 | — | — |
| 2025-09-03 | $5.67 | $5.67 | 29,500 | — | — |
| 2025-09-02 | $5.29 | $5.29 | 9,600 | — | — |
| 2025-08-29 | $5.62 | $5.62 | 19,000 | — | — |
| 2025-08-28 | $5.75 | $5.75 | 8,100 | — | — |
| 2025-08-27 | $6.20 | $6.20 | 20,100 | — | — |
| 2025-08-26 | $6.28 | $6.28 | 16,900 | — | — |
| 2025-08-25 | $6.30 | $6.30 | 26,700 | — | — |
| 2025-08-22 | $7.25 | $7.25 | 45,700 | — | — |
| 2025-08-21 | $7.05 | $7.05 | 12,800 | — | — |
| 2025-08-20 | $7.65 | $7.65 | 12,200 | — | — |
| 2025-08-19 | $7.20 | $7.20 | 14,700 | — | — |
| 2025-08-18 | $7.51 | $7.51 | 7,500 | — | — |
| 2025-08-15 | $8.02 | $8.02 | 4,700 | — | — |
| 2025-08-14 | $8.03 | $8.03 | 8,700 | — | — |
| 2025-08-13 | $8.19 | $8.19 | 7,600 | — | — |
| 2025-08-12 | $8.45 | $8.45 | 6,500 | — | — |
| 2025-08-11 | $8.50 | $8.50 | 17,200 | — | — |
| 2025-08-08 | $8.58 | $8.58 | 1,000 | — | — |
| 2025-08-07 | $8.91 | $8.91 | 12,300 | — | — |
| 2025-08-06 | $9.41 | $9.41 | 18,600 | — | — |
| 2025-08-05 | $9.99 | $9.99 | 51,700 | — | — |
| 2025-08-04 | $9.97 | $9.97 | 43,800 | — | — |
| 2025-08-01 | $8.84 | $8.84 | 6,400 | — | — |
| 2025-07-31 | $8.83 | $8.83 | 15,300 | — | — |
| 2025-07-30 | $8.50 | $8.50 | 6,300 | — | — |
| 2025-07-29 | $8.33 | $8.33 | 7,300 | — | — |
| 2025-07-28 | $8.48 | $8.48 | 28,200 | — | — |
| 2025-07-25 | $7.91 | $7.91 | 25,800 | — | — |
| 2025-07-24 | $8.00 | $8.00 | 36,100 | — | — |
| 2025-07-23 | $7.90 | $7.90 | 19,100 | — | — |
| 2025-07-22 | $7.30 | $7.30 | 24,500 | — | — |
| 2025-07-21 | $6.95 | $6.95 | 84,900 | — | — |
| 2025-07-18 | $6.83 | $6.83 | 27,000 | — | — |
| 2025-07-17 | $5.76 | $5.76 | 40,500 | — | — |
| 2025-07-16 | $5.20 | $5.20 | 3,400 | — | — |
| 2025-07-15 | $5.25 | $5.25 | 1,900 | — | — |
| 2025-07-14 | $5.00 | $5.00 | 5,100 | — | — |
| 2025-07-11 | $5.02 | $5.02 | 10,900 | — | — |
| 2025-07-10 | $5.04 | $5.04 | 6,000 | — | — |
| 2025-07-09 | $5.06 | $5.06 | 1,800 | — | — |
| 2025-07-08 | $5.08 | $5.08 | 3,500 | — | — |
| 2025-07-07 | $5.05 | $5.05 | 3,600 | — | — |
| 2025-07-03 | $4.94 | $4.94 | 6,100 | — | — |
| 2025-07-02 | $5.00 | $5.00 | 19,400 | — | — |
| 2025-07-01 | $5.41 | $5.41 | 16,400 | — | — |
| 2025-06-30 | $5.49 | $5.49 | 24,600 | — | — |
| 2025-06-27 | $5.61 | $5.61 | 16,400 | — | — |
| 2025-06-26 | $5.25 | $5.25 | 10,500 | — | — |
| 2025-06-25 | $5.49 | $5.49 | 19,300 | — | — |
| 2025-06-24 | $5.20 | $5.20 | 13,000 | — | — |
| 2025-06-23 | $5.30 | $5.30 | 3,200 | — | — |
| 2025-06-20 | $5.50 | $5.50 | 9,200 | — | — |
| 2025-06-18 | $6.00 | $6.00 | 36,300 | — | — |
| 2025-06-17 | $6.04 | $6.04 | 22,100 | — | — |
| 2025-06-16 | $5.39 | $5.39 | 15,100 | — | — |
| 2025-06-13 | $5.26 | $5.26 | 9,800 | — | — |
| 2025-06-12 | $5.42 | $5.42 | 10,100 | — | — |
| 2025-06-11 | $5.45 | $5.45 | 3,400 | — | — |
| 2025-06-10 | $5.65 | $5.65 | 13,400 | — | — |
| 2025-06-09 | $5.55 | $5.55 | 13,800 | — | — |
| 2025-06-06 | $5.59 | $5.59 | 22,700 | — | — |
| 2025-06-05 | $6.05 | $6.05 | 12,900 | — | — |
| 2025-06-04 | $5.99 | $5.99 | 11,900 | — | — |
| 2025-06-03 | $6.19 | $6.19 | 5,000 | — | — |
| 2025-06-02 | $6.39 | $6.39 | 6,100 | — | — |
| 2025-05-30 | $6.15 | $6.15 | 6,800 | — | — |
| 2025-05-29 | $5.92 | $5.92 | 9,000 | — | — |
| 2025-05-28 | $6.17 | $6.17 | 5,500 | — | — |
| 2025-05-27 | $6.23 | $6.23 | 4,800 | — | — |
| 2025-05-23 | $6.10 | $6.10 | 4,200 | — | — |
| 2025-05-22 | $6.20 | $6.20 | 4,700 | — | — |
| 2025-05-21 | $6.45 | $6.45 | 6,000 | — | — |
| 2025-05-20 | $6.40 | $6.40 | 2,300 | — | — |
| 2025-05-19 | $6.50 | $6.50 | 2,000 | — | — |
| 2025-05-16 | $6.51 | $6.51 | 4,400 | — | — |
| 2025-05-15 | $6.43 | $6.42 | 3,200 | — | — |
| 2025-05-14 | $6.24 | $6.24 | 4,400 | — | — |
| 2025-05-13 | $6.25 | $6.25 | 2,400 | — | — |
| 2025-05-12 | $6.33 | $6.33 | 5,300 | — | — |
| 2025-05-09 | $6.30 | $6.30 | 14,500 | — | — |
| 2025-05-08 | $6.40 | $6.40 | 4,800 | — | — |
| 2025-05-07 | $6.61 | $6.61 | 2,700 | — | — |
| 2025-05-06 | $6.69 | $6.69 | 8,200 | — | — |
| 2025-05-05 | $6.82 | $6.82 | 30,900 | — | — |
| 2025-05-02 | $5.88 | $5.88 | 12,000 | — | — |
| 2025-05-01 | $5.77 | $5.77 | 8,800 | — | — |
| 2025-04-30 | $6.19 | $6.19 | 7,700 | — | — |
| 2025-04-29 | $6.52 | $6.52 | 2,700 | — | — |
| 2025-04-28 | $6.95 | $6.95 | 12,900 | — | — |
| 2025-04-25 | $6.57 | $6.57 | 19,300 | — | — |
| 2025-04-24 | $5.99 | $5.99 | 18,300 | — | — |
| 2025-04-23 | $5.80 | $5.80 | 36,700 | — | — |
| 2025-04-22 | $6.01 | $6.01 | 14,700 | — | — |
| 2025-04-21 | $5.24 | $5.24 | 7,700 | — | — |
| 2025-04-17 | $6.08 | $6.08 | 10,300 | — | — |
| 2025-04-16 | $6.10 | $6.10 | 27,000 | — | — |
| 2025-04-15 | $5.02 | $5.02 | 13,300 | — | — |
| 2025-04-14 | $5.29 | $5.29 | 21,500 | — | — |
| 2025-04-11 | $5.10 | $5.10 | 73,600 | — | — |
| 2025-04-10 | $4.45 | $4.45 | 30,100 | — | — |
| 2025-04-09 | $4.88 | $4.88 | 16,100 | — | — |
| 2025-04-08 | $4.79 | $4.79 | 23,700 | — | — |
| 2025-04-07 | $4.55 | $4.55 | 9,700 | — | — |
| 2025-04-04 | $4.80 | $4.80 | 4,200 | — | — |
| 2025-04-03 | $5.05 | $5.05 | 6,600 | — | — |
| 2025-04-02 | $5.20 | $5.20 | 7,000 | — | — |
| 2025-04-01 | $5.19 | $5.19 | 13,400 | — | — |
| 2025-03-31 | $5.00 | $5.00 | 24,600 | — | — |
| 2025-03-28 | $5.42 | $5.42 | 22,200 | — | — |
| 2025-03-27 | $6.96 | $6.96 | 3,000 | — | — |
| 2025-03-26 | $7.00 | $7.00 | 10,900 | — | — |
| 2025-03-25 | $7.20 | $7.20 | 13,800 | — | — |
| 2025-03-24 | $6.93 | $6.93 | 14,200 | — | — |
| 2025-03-21 | $7.30 | $7.30 | 11,800 | — | — |
| 2025-03-20 | $7.30 | $7.30 | 6,100 | — | — |
| 2025-03-19 | $7.27 | $7.27 | 18,400 | — | — |
| 2025-03-18 | $7.33 | $7.33 | 20,600 | — | — |
| 2025-03-17 | $7.29 | $7.29 | 8,600 | — | — |
| 2025-03-14 | $7.12 | $7.12 | 23,100 | — | — |
| 2025-03-13 | $7.17 | $7.17 | 6,100 | — | — |
| 2025-03-12 | $7.06 | $7.06 | 11,000 | — | — |
| 2025-03-11 | $7.00 | $7.00 | 6,700 | — | — |
| 2025-03-10 | $6.91 | $6.91 | 4,200 | — | — |
| 2025-03-07 | $6.90 | $6.90 | 5,200 | — | — |
| 2025-03-06 | $6.80 | $6.80 | 10,600 | — | — |
| 2025-03-05 | $6.59 | $6.59 | 16,100 | — | — |
| 2025-03-04 | $7.25 | $7.25 | 6,200 | — | — |
| 2025-03-03 | $7.99 | $7.99 | 10,200 | — | — |
| 2025-02-28 | $8.16 | $8.16 | 5,600 | — | — |
| 2025-02-27 | $8.46 | $8.46 | 1,400 | — | — |
| 2025-02-26 | $8.26 | $8.26 | 4,100 | — | — |
| 2025-02-25 | $7.82 | $7.82 | 19,800 | — | — |
| 2025-02-24 | $8.66 | $8.66 | 17,600 | — | — |
| 2025-02-21 | $9.09 | $9.09 | 20,800 | — | — |
| 2025-02-20 | $9.95 | $9.95 | 27,600 | — | — |
| 2025-02-19 | $9.95 | $9.95 | 32,900 | — | — |
| 2025-02-18 | $9.98 | $9.98 | 84,900 | — | — |
| 2025-02-14 | $8.53 | $8.53 | 15,800 | — | — |
| 2025-02-13 | $7.82 | $7.82 | 44,900 | — | — |
| 2025-02-12 | $6.61 | $6.61 | 2,800 | — | — |
| 2025-02-11 | $6.99 | $6.99 | 6,700 | — | — |
| 2025-02-10 | $7.00 | $7.00 | 11,000 | — | — |
| 2025-02-07 | $6.82 | $6.82 | 14,200 | — | — |
| 2025-02-06 | $6.60 | $6.60 | 5,600 | — | — |
| 2025-02-05 | $6.21 | $6.21 | 1,800 | — | — |
| 2025-02-04 | $6.21 | $6.21 | 14,000 | — | — |
| 2025-02-03 | $6.25 | $6.25 | 12,600 | — | — |
| 2025-01-31 | $6.19 | $6.19 | 17,300 | — | — |
| 2025-01-30 | $6.05 | $6.05 | 9,700 | — | — |
| 2025-01-29 | $6.07 | $6.07 | 13,500 | — | — |
| 2025-01-28 | $5.78 | $5.78 | 21,900 | — | — |
| 2025-01-27 | $5.91 | $5.91 | 23,800 | — | — |
| 2025-01-24 | $6.60 | $6.60 | 75,800 | — | — |
| 2025-01-23 | $4.75 | $4.75 | 27,300 | — | — |
| 2025-01-22 | $3.99 | $3.99 | 14,600 | — | — |
| 2025-01-21 | $4.39 | $4.39 | 10,600 | — | — |
| 2025-01-17 | $4.38 | $4.38 | 12,900 | — | — |
| 2025-01-16 | $4.25 | $4.25 | 27,100 | — | — |
| 2025-01-15 | $4.10 | $4.10 | 1,500 | — | — |
| 2025-01-14 | $4.02 | $4.02 | 2,000 | — | — |
| 2025-01-13 | $4.15 | $4.15 | 0 | — | — |
| 2025-01-10 | $4.15 | $4.15 | 5,000 | — | — |
| 2025-01-08 | $4.15 | $4.15 | 1,000 | — | — |
| 2025-01-07 | $4.14 | $4.14 | 2,100 | — | — |
| 2025-01-06 | $4.10 | $4.10 | 16,500 | — | — |
| 2025-01-03 | $4.00 | $4.00 | 2,200 | — | — |
| 2025-01-02 | $4.00 | $4.00 | 1,000 | — | — |