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
- 2020-10-28 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 | $6.80 | $6.80 | 29,800 | — | — |
| 2025-12-30 | $6.72 | $6.72 | 36,000 | — | — |
| 2025-12-29 | $6.86 | $6.86 | 72,700 | — | — |
| 2025-12-26 | $6.82 | $6.82 | 34,400 | — | — |
| 2025-12-24 | $6.82 | $6.82 | 39,900 | — | — |
| 2025-12-23 | $6.75 | $6.75 | 26,700 | — | — |
| 2025-12-22 | $6.81 | $6.81 | 43,900 | — | — |
| 2025-12-19 | $6.69 | $6.69 | 203,200 | — | — |
| 2025-12-18 | $7.10 | $7.10 | 151,100 | — | — |
| 2025-12-17 | $7.54 | $7.54 | 26,300 | — | — |
| 2025-12-16 | $7.90 | $7.90 | 96,100 | — | — |
| 2025-12-15 | $7.52 | $7.52 | 30,800 | — | — |
| 2025-12-12 | $7.85 | $7.85 | 30,800 | — | — |
| 2025-12-11 | $8.02 | $8.02 | 26,700 | — | — |
| 2025-12-10 | $8.14 | $8.14 | 38,700 | — | — |
| 2025-12-09 | $8.32 | $8.32 | 51,300 | — | — |
| 2025-12-08 | $7.79 | $7.79 | 240,200 | — | — |
| 2025-12-05 | $7.68 | $7.68 | 97,700 | — | — |
| 2025-12-04 | $8.54 | $8.54 | 59,700 | — | — |
| 2025-12-03 | $8.14 | $8.14 | 59,200 | — | — |
| 2025-12-02 | $7.83 | $7.83 | 17,100 | — | — |
| 2025-12-01 | $7.79 | $7.79 | 46,200 | — | — |
| 2025-11-28 | $8.28 | $8.28 | 16,400 | — | — |
| 2025-11-26 | $7.87 | $7.87 | 37,400 | — | — |
| 2025-11-25 | $7.74 | $7.74 | 29,000 | — | — |
| 2025-11-24 | $7.34 | $7.34 | 25,400 | — | — |
| 2025-11-21 | $6.83 | $6.83 | 26,100 | — | — |
| 2025-11-20 | $6.51 | $6.51 | 87,500 | — | — |
| 2025-11-19 | $6.90 | $6.90 | 18,600 | — | — |
| 2025-11-18 | $7.19 | $7.19 | 230,500 | — | — |
| 2025-11-17 | $7.92 | $7.92 | 41,900 | — | — |
| 2025-11-14 | $8.00 | $8.00 | 81,000 | — | — |
| 2025-11-13 | $7.90 | $7.90 | 63,700 | — | — |
| 2025-11-12 | $7.95 | $7.95 | 55,100 | — | — |
| 2025-11-11 | $8.34 | $8.34 | 54,200 | — | — |
| 2025-11-10 | $7.54 | $7.54 | 51,400 | — | — |
| 2025-11-07 | $7.73 | $7.73 | 51,800 | — | — |
| 2025-11-06 | $7.79 | $7.79 | 205,000 | — | — |
| 2025-11-05 | $8.60 | $8.60 | 252,000 | — | — |
| 2025-11-04 | $7.60 | $7.60 | 241,000 | — | — |
| 2025-11-03 | $6.34 | $6.34 | 117,800 | — | — |
| 2025-10-31 | $6.83 | $6.83 | 44,600 | — | — |
| 2025-10-30 | $6.57 | $6.57 | 65,200 | — | — |
| 2025-10-29 | $6.54 | $6.54 | 74,700 | — | — |
| 2025-10-28 | $6.55 | $6.55 | 49,900 | — | — |
| 2025-10-27 | $6.65 | $6.65 | 75,600 | — | — |
| 2025-10-24 | $6.73 | $6.73 | 100,200 | — | — |
| 2025-10-23 | $6.43 | $6.43 | 236,400 | — | — |
| 2025-10-22 | $6.00 | $6.00 | 4,368,100 | — | — |
| 2025-10-21 | $6.83 | $6.83 | 38,500 | — | — |
| 2025-10-20 | $6.62 | $6.62 | 77,100 | — | — |
| 2025-10-17 | $6.42 | $6.42 | 89,600 | — | — |
| 2025-10-16 | $6.95 | $6.95 | 55,600 | — | — |
| 2025-10-15 | $7.42 | $7.42 | 75,000 | — | — |
| 2025-10-14 | $7.79 | $7.79 | 31,000 | — | — |
| 2025-10-13 | $7.40 | $7.40 | 34,700 | — | — |
| 2025-10-10 | $7.32 | $7.32 | 44,700 | — | — |
| 2025-10-09 | $7.83 | $7.83 | 37,300 | — | — |
| 2025-10-08 | $7.75 | $7.75 | 46,700 | — | — |
| 2025-10-07 | $7.30 | $7.30 | 33,600 | — | — |
| 2025-10-06 | $7.54 | $7.54 | 33,100 | — | — |
| 2025-10-03 | $7.74 | $7.74 | 41,600 | — | — |
| 2025-10-02 | $7.70 | $7.70 | 31,200 | — | — |
| 2025-10-01 | $7.67 | $7.67 | 27,700 | — | — |
| 2025-09-30 | $7.55 | $7.55 | 40,300 | — | — |
| 2025-09-29 | $7.74 | $7.74 | 23,400 | — | — |
| 2025-09-26 | $7.75 | $7.75 | 54,100 | — | — |
| 2025-09-25 | $8.01 | $8.01 | 47,700 | — | — |
| 2025-09-24 | $8.39 | $8.39 | 95,800 | — | — |
| 2025-09-23 | $8.08 | $8.08 | 152,300 | — | — |
| 2025-09-22 | $7.15 | $7.15 | 58,900 | — | — |
| 2025-09-19 | $7.13 | $7.13 | 244,400 | — | — |
| 2025-09-18 | $6.73 | $6.73 | 143,700 | — | — |
| 2025-09-17 | $6.21 | $6.21 | 256,200 | — | — |
| 2025-09-16 | $6.56 | $6.56 | 262,000 | — | — |
| 2025-09-15 | $7.60 | $7.60 | 192,400 | — | — |
| 2025-09-12 | $7.50 | $7.50 | 176,820 | — | — |
| 2025-09-11 | $8.26 | $8.26 | 397,280 | — | — |
| 2025-09-10 | $10.44 | $10.44 | 148,105 | — | — |
| 2025-09-09 | $9.28 | $9.28 | 165,220 | — | — |
| 2025-09-08 | $8.64 | $8.64 | 184,240 | — | — |
| 2025-09-05 | $8.82 | $8.82 | 170,640 | — | — |
| 2025-09-04 | $8.86 | $8.86 | 2,954,665 | — | — |
| 2025-09-03 | $8.44 | $8.44 | 1,039,530 | — | — |
| 2025-09-02 | $8.68 | $8.68 | 37,670 | — | — |
| 2025-08-29 | $8.54 | $8.54 | 265,060 | — | — |
| 2025-08-28 | $8.92 | $8.92 | 29,935 | — | — |
| 2025-08-27 | $9.40 | $9.40 | 18,250 | — | — |
| 2025-08-26 | $9.30 | $9.30 | 44,405 | — | — |
| 2025-08-25 | $9.80 | $9.80 | 91,970 | — | — |
| 2025-08-22 | $9.06 | $9.06 | 93,615 | — | — |
| 2025-08-21 | $8.48 | $8.48 | 38,060 | — | — |
| 2025-08-20 | $8.20 | $8.20 | 24,275 | — | — |
| 2025-08-19 | $8.14 | $8.14 | 28,315 | — | — |
| 2025-08-18 | $8.50 | $8.50 | 50,915 | — | — |
| 2025-08-15 | $7.92 | $7.92 | 25,750 | — | — |
| 2025-08-14 | $7.94 | $7.94 | 43,340 | — | — |
| 2025-08-13 | $7.68 | $7.68 | 48,105 | — | — |
| 2025-08-12 | $8.22 | $8.22 | 46,215 | — | — |
| 2025-08-11 | $7.80 | $7.80 | 56,530 | — | — |
| 2025-08-08 | $8.02 | $8.02 | 57,205 | — | — |
| 2025-08-07 | $8.94 | $8.94 | 199,640 | — | — |
| 2025-08-06 | $7.80 | $7.80 | 191,080 | — | — |
| 2025-08-05 | $8.46 | $8.46 | 82,900 | — | — |
| 2025-08-04 | $7.68 | $7.68 | 25,565 | — | — |
| 2025-08-01 | $7.26 | $7.26 | 23,560 | — | — |
| 2025-07-31 | $7.04 | $7.04 | 42,220 | — | — |
| 2025-07-30 | $7.58 | $7.58 | 36,905 | — | — |
| 2025-07-29 | $7.76 | $7.76 | 68,820 | — | — |
| 2025-07-28 | $8.34 | $8.34 | 75,475 | — | — |
| 2025-07-25 | $8.92 | $8.92 | 77,380 | — | — |
| 2025-07-24 | $8.36 | $8.36 | 95,190 | — | — |
| 2025-07-23 | $8.50 | $8.50 | 170,625 | — | — |
| 2025-07-22 | $7.20 | $7.20 | 74,425 | — | — |
| 2025-07-21 | $7.00 | $7.00 | 104,170 | — | — |
| 2025-07-18 | $6.38 | $6.38 | 29,375 | — | — |
| 2025-07-17 | $6.22 | $6.22 | 47,160 | — | — |
| 2025-07-16 | $6.14 | $6.14 | 16,795 | — | — |
| 2025-07-15 | $6.12 | $6.12 | 26,230 | — | — |
| 2025-07-14 | $6.26 | $6.26 | 26,030 | — | — |
| 2025-07-11 | $6.18 | $6.18 | 23,135 | — | — |
| 2025-07-10 | $6.10 | $6.10 | 28,690 | — | — |
| 2025-07-09 | $6.32 | $6.32 | 62,010 | — | — |
| 2025-07-08 | $5.88 | $5.88 | 55,295 | — | — |
| 2025-07-07 | $5.52 | $5.52 | 31,840 | — | — |
| 2025-07-03 | $5.44 | $5.44 | 25,270 | — | — |
| 2025-07-02 | $5.50 | $5.50 | 31,670 | — | — |
| 2025-07-01 | $5.74 | $5.74 | 72,785 | — | — |
| 2025-06-30 | $5.64 | $5.64 | 86,300 | — | — |
| 2025-06-27 | $5.00 | $5.00 | 53,020 | — | — |
| 2025-06-26 | $5.54 | $5.54 | 52,055 | — | — |
| 2025-06-25 | $5.40 | $5.40 | 27,040 | — | — |
| 2025-06-24 | $5.50 | $5.50 | 47,910 | — | — |
| 2025-06-23 | $5.38 | $5.38 | 59,970 | — | — |
| 2025-06-20 | $5.24 | $5.24 | 67,845 | — | — |
| 2025-06-18 | $5.52 | $5.52 | 75,260 | — | — |
| 2025-06-17 | $5.70 | $5.70 | 62,945 | — | — |
| 2025-06-16 | $5.76 | $5.76 | 60,660 | — | — |
| 2025-06-13 | $5.74 | $5.74 | 37,305 | — | — |
| 2025-06-12 | $6.00 | $6.00 | 51,380 | — | — |
| 2025-06-11 | $6.40 | $6.40 | 95,995 | — | — |
| 2025-06-10 | $6.60 | $6.60 | 562,160 | — | — |
| 2025-06-09 | $5.80 | $5.80 | 93,190 | — | — |
| 2025-06-06 | $6.06 | $6.06 | 122,260 | — | — |
| 2025-06-05 | $5.64 | $5.64 | 94,300 | — | — |
| 2025-06-04 | $5.92 | $5.92 | 61,540 | — | — |
| 2025-06-03 | $6.02 | $6.02 | 86,895 | — | — |
| 2025-06-02 | $6.20 | $6.20 | 65,450 | — | — |
| 2025-05-30 | $6.04 | $6.04 | 106,655 | — | — |
| 2025-05-29 | $6.52 | $6.52 | 118,480 | — | — |
| 2025-05-28 | $6.86 | $6.86 | 135,350 | — | — |
| 2025-05-27 | $6.92 | $6.92 | 171,015 | — | — |
| 2025-05-23 | $6.86 | $6.86 | 191,185 | — | — |
| 2025-05-22 | $7.12 | $7.12 | 654,345 | — | — |
| 2025-05-21 | $7.90 | $7.90 | 17,876,660 | — | — |
| 2025-05-20 | $5.42 | $5.42 | 1,884,020 | — | — |
| 2025-05-19 | $6.02 | $6.02 | 310,085 | — | — |
| 2025-05-16 | $6.02 | $6.02 | 2,294,810 | — | — |
| 2025-05-15 | $4.40 | $4.40 | 858,340 | — | — |
| 2025-05-14 | $4.40 | $4.40 | 216,185 | — | — |
| 2025-05-13 | $7.18 | $7.18 | 86,555 | — | — |
| 2025-05-12 | $7.18 | $7.18 | 55,835 | — | — |
| 2025-05-09 | $7.44 | $7.44 | 118,755 | — | — |
| 2025-05-08 | $6.96 | $6.96 | 145,325 | — | — |
| 2025-05-07 | $8.48 | $8.48 | 27,835 | — | — |
| 2025-05-06 | $8.96 | $8.96 | 13,855 | — | — |
| 2025-05-05 | $9.48 | $9.48 | 46,525 | — | — |
| 2025-05-02 | $10.36 | $10.36 | 12,200 | — | — |
| 2025-05-01 | $10.52 | $10.52 | 4,125 | — | — |
| 2025-04-30 | $10.68 | $10.68 | 7,435 | — | — |
| 2025-04-29 | $10.70 | $10.70 | 9,910 | — | — |
| 2025-04-28 | $11.46 | $11.46 | 11,750 | — | — |
| 2025-04-25 | $10.78 | $10.78 | 42,130 | — | — |
| 2025-04-24 | $11.42 | $11.42 | 40,385 | — | — |
| 2025-04-23 | $9.90 | $9.90 | 25,020 | — | — |
| 2025-04-22 | $9.80 | $9.80 | 37,385 | — | — |
| 2025-04-21 | $10.00 | $10.00 | 22,530 | — | — |
| 2025-04-17 | $10.98 | $10.98 | 17,430 | — | — |
| 2025-04-16 | $11.08 | $11.08 | 8,600 | — | — |
| 2025-04-15 | $11.44 | $11.44 | 11,675 | — | — |
| 2025-04-14 | $12.10 | $12.10 | 13,495 | — | — |
| 2025-04-11 | $10.60 | $10.60 | 21,985 | — | — |
| 2025-04-10 | $11.40 | $11.40 | 14,985 | — | — |
| 2025-04-09 | $10.90 | $10.90 | 27,720 | — | — |
| 2025-04-08 | $11.74 | $11.74 | 9,580 | — | — |
| 2025-04-07 | $11.58 | $11.58 | 17,430 | — | — |
| 2025-04-04 | $11.40 | $11.40 | 32,790 | — | — |
| 2025-04-03 | $11.90 | $11.90 | 19,110 | — | — |
| 2025-04-02 | $12.56 | $12.56 | 27,810 | — | — |
| 2025-04-01 | $12.12 | $12.12 | 26,530 | — | — |
| 2025-03-31 | $12.50 | $12.50 | 10,125 | — | — |
| 2025-03-28 | $13.40 | $13.40 | 8,150 | — | — |
| 2025-03-27 | $14.26 | $14.26 | 37,740 | — | — |
| 2025-03-26 | $15.04 | $15.04 | 11,055 | — | — |
| 2025-03-25 | $16.10 | $16.10 | 9,830 | — | — |
| 2025-03-24 | $16.62 | $16.62 | 6,975 | — | — |
| 2025-03-21 | $16.92 | $16.92 | 8,525 | — | — |
| 2025-03-20 | $16.30 | $16.30 | 7,015 | — | — |
| 2025-03-19 | $16.32 | $16.32 | 9,310 | — | — |
| 2025-03-18 | $15.28 | $15.28 | 5,320 | — | — |
| 2025-03-17 | $15.00 | $15.00 | 10,735 | — | — |
| 2025-03-14 | $14.44 | $14.44 | 8,445 | — | — |
| 2025-03-13 | $14.86 | $14.86 | 11,760 | — | — |
| 2025-03-12 | $15.62 | $15.62 | 20,950 | — | — |
| 2025-03-11 | $16.32 | $16.32 | 11,220 | — | — |
| 2025-03-10 | $16.12 | $16.12 | 12,955 | — | — |
| 2025-03-07 | $17.24 | $17.24 | 17,430 | — | — |
| 2025-03-06 | $17.00 | $17.00 | 17,945 | — | — |
| 2025-03-05 | $17.40 | $17.40 | 44,065 | — | — |
| 2025-03-04 | $14.40 | $14.40 | 269,410 | — | — |
| 2025-03-03 | $14.26 | $14.26 | 21,980 | — | — |
| 2025-02-28 | $15.86 | $15.86 | 7,935 | — | — |
| 2025-02-27 | $16.26 | $16.26 | 5,315 | — | — |
| 2025-02-26 | $16.64 | $16.64 | 4,415 | — | — |
| 2025-02-25 | $16.02 | $16.02 | 16,420 | — | — |
| 2025-02-24 | $16.74 | $16.74 | 13,280 | — | — |
| 2025-02-21 | $17.64 | $17.64 | 12,095 | — | — |
| 2025-02-20 | $18.42 | $18.42 | 5,395 | — | — |
| 2025-02-19 | $18.90 | $18.90 | 8,590 | — | — |
| 2025-02-18 | $19.40 | $19.40 | 11,575 | — | — |
| 2025-02-14 | $19.70 | $19.70 | 9,980 | — | — |
| 2025-02-13 | $19.26 | $19.26 | 11,765 | — | — |
| 2025-02-12 | $18.80 | $18.80 | 8,595 | — | — |
| 2025-02-11 | $19.00 | $19.00 | 28,985 | — | — |
| 2025-02-10 | $19.00 | $19.00 | 18,535 | — | — |
| 2025-02-07 | $20.00 | $20.00 | 11,980 | — | — |
| 2025-02-06 | $20.80 | $20.80 | 11,960 | — | — |
| 2025-02-05 | $21.00 | $21.00 | 50,710 | — | — |
| 2025-02-04 | $20.00 | $20.00 | 13,560 | — | — |
| 2025-02-03 | $20.20 | $20.20 | 9,685 | — | — |
| 2025-01-31 | $20.60 | $20.60 | 12,335 | — | — |
| 2025-01-30 | $20.80 | $20.80 | 59,835 | — | — |
| 2025-01-29 | $20.80 | $20.80 | 5,675 | — | — |
| 2025-01-28 | $21.00 | $21.00 | 21,225 | — | — |
| 2025-01-27 | $21.00 | $21.00 | 23,165 | — | — |
| 2025-01-24 | $20.60 | $20.60 | 24,140 | — | — |
| 2025-01-23 | $18.02 | $18.02 | 58,385 | — | — |
| 2025-01-22 | $19.94 | $19.94 | 56,030 | — | — |
| 2025-01-21 | $21.40 | $21.40 | 30,455 | — | — |
| 2025-01-17 | $23.00 | $23.00 | 9,775 | — | — |
| 2025-01-16 | $22.80 | $22.80 | 17,320 | — | — |
| 2025-01-15 | $22.20 | $22.20 | 21,235 | — | — |
| 2025-01-14 | $22.60 | $22.60 | 23,700 | — | — |
| 2025-01-13 | $24.80 | $24.80 | 16,100 | — | — |
| 2025-01-10 | $25.40 | $25.40 | 31,290 | — | — |
| 2025-01-08 | $29.60 | $29.60 | 20,065 | — | — |
| 2025-01-07 | $29.80 | $29.80 | 14,845 | — | — |
| 2025-01-06 | $29.00 | $29.00 | 23,380 | — | — |
| 2025-01-03 | $29.60 | $29.60 | 17,300 | — | — |
| 2025-01-02 | $29.60 | $29.60 | 4,890 | — | — |