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
- 2021-01-12 to 2026-09-03
- 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 | $3.69 | $3.80 | 10,300 | — | — |
| 2025-12-30 | $3.85 | $3.97 | 9,300 | — | — |
| 2025-12-29 | $4.12 | $4.25 | 4,700 | — | — |
| 2025-12-26 | $4.30 | $4.43 | 5,500 | — | — |
| 2025-12-24 | $4.25 | $4.38 | 3,100 | — | — |
| 2025-12-23 | $4.31 | $4.44 | 6,200 | — | — |
| 2025-12-22 | $4.40 | $4.53 | 9,300 | — | — |
| 2025-12-19 | $4.36 | $4.49 | 51,700 | — | — |
| 2025-12-18 | $5.01 | $5.16 | 5,000 | — | — |
| 2025-12-17 | $5.01 | $5.16 | 6,000 | — | — |
| 2025-12-16 | $5.01 | $5.16 | 3,900 | — | — |
| 2025-12-15 | $5.17 | $5.33 | 6,900 | — | — |
| 2025-12-12 | $5.43 | $5.60 | 26,500 | — | — |
| 2025-12-11 | $6.04 | $6.22 | 6,000 | — | — |
| 2025-12-10 | $6.30 | $6.49 | 1,800 | — | — |
| 2025-12-09 | $6.30 | $6.49 | 6,500 | — | — |
| 2025-12-08 | $6.63 | $6.83 | 12,800 | — | — |
| 2025-12-05 | $7.00 | $7.21 | 11,800 | — | — |
| 2025-12-04 | $7.36 | $7.58 | 13,300 | — | — |
| 2025-12-03 | $7.57 | $7.80 | 17,900 | — | — |
| 2025-12-02 | $7.56 | $7.79 | 15,800 | — | — |
| 2025-12-01 | $7.51 | $7.74 | 36,500 | — | — |
| 2025-11-28 | $7.70 | $7.93 | 11,100 | — | — |
| 2025-11-26 | $7.87 | $8.11 | 14,200 | — | — |
| 2025-11-25 | $7.99 | $8.23 | 60,800 | — | — |
| 2025-11-24 | $8.00 | $8.24 | 15,100 | — | — |
| 2025-11-21 | $8.16 | $8.41 | 47,400 | — | — |
| 2025-11-20 | $7.98 | $8.22 | 60,200 | — | — |
| 2025-11-19 | $8.49 | $8.75 | 23,900 | — | — |
| 2025-11-18 | $8.90 | $9.17 | 75,400 | — | — |
| 2025-11-17 | $9.10 | $9.38 | 47,200 | — | — |
| 2025-11-14 | $9.28 | $9.56 | 20,600 | — | — |
| 2025-11-13 | $9.18 | $9.46 | 23,700 | — | — |
| 2025-11-12 | $9.42 | $9.71 | 28,700 | — | — |
| 2025-11-11 | $9.57 | $9.87 | 30,800 | — | — |
| 2025-11-10 | $9.15 | $9.43 | 20,700 | — | — |
| 2025-11-07 | $9.70 | $10.00 | 29,600 | — | — |
| 2025-11-06 | $9.20 | $9.48 | 37,400 | — | — |
| 2025-11-05 | $9.89 | $10.19 | 47,800 | — | — |
| 2025-11-04 | $9.49 | $9.78 | 38,000 | — | — |
| 2025-11-03 | $9.64 | $9.93 | 24,100 | — | — |
| 2025-10-31 | $9.46 | $9.75 | 2,100 | — | — |
| 2025-10-30 | $9.12 | $9.40 | 6,500 | — | — |
| 2025-10-29 | $9.27 | $9.55 | 1,100 | — | — |
| 2025-10-28 | $9.38 | $9.67 | 4,400 | — | — |
| 2025-10-27 | $9.35 | $9.64 | 1,700 | — | — |
| 2025-10-24 | $9.34 | $9.62 | 2,000 | — | — |
| 2025-10-23 | $9.80 | $10.10 | 2,800 | — | — |
| 2025-10-22 | $9.40 | $9.69 | 1,800 | — | — |
| 2025-10-21 | $9.52 | $9.81 | 1,500 | — | — |
| 2025-10-20 | $9.49 | $9.78 | 3,100 | — | — |
| 2025-10-17 | $9.18 | $9.46 | 3,200 | — | — |
| 2025-10-16 | $9.38 | $9.67 | 28,300 | — | — |
| 2025-10-15 | $9.14 | $9.42 | 3,900 | — | — |
| 2025-10-14 | $9.60 | $9.89 | 5,700 | — | — |
| 2025-10-13 | $9.49 | $9.78 | 14,500 | — | — |
| 2025-10-10 | $9.33 | $9.61 | 43,200 | — | — |
| 2025-10-09 | $9.72 | $10.02 | 6,600 | — | — |
| 2025-10-08 | $9.88 | $10.18 | 26,500 | — | — |
| 2025-10-07 | $9.69 | $9.99 | 3,200 | — | — |
| 2025-10-06 | $9.91 | $10.21 | 10,300 | — | — |
| 2025-10-03 | $9.57 | $9.86 | 13,800 | — | — |
| 2025-10-02 | $10.18 | $10.49 | 5,300 | — | — |
| 2025-10-01 | $10.20 | $10.51 | 21,700 | — | — |
| 2025-09-30 | $10.24 | $10.55 | 20,500 | — | — |
| 2025-09-29 | $9.61 | $9.90 | 41,600 | — | — |
| 2025-09-26 | $10.16 | $10.47 | 86,400 | — | — |
| 2025-09-25 | $10.18 | $10.49 | 16,100 | — | — |
| 2025-09-24 | $10.83 | $11.16 | 60,800 | — | — |
| 2025-09-23 | $11.75 | $12.11 | 75,500 | — | — |
| 2025-09-22 | $8.93 | $9.20 | 19,600 | — | — |
| 2025-09-19 | $9.93 | $10.23 | 311,200 | — | — |
| 2025-09-18 | $9.99 | $10.29 | 312,400 | — | — |
| 2025-09-17 | $10.44 | $10.76 | 87,700 | — | — |
| 2025-09-16 | $8.21 | $8.46 | 234,600 | — | — |
| 2025-09-15 | $7.86 | $8.10 | 23,800 | — | — |
| 2025-09-12 | $7.38 | $7.61 | 17,200 | — | — |
| 2025-09-11 | $7.59 | $7.82 | 22,200 | — | — |
| 2025-09-10 | $7.28 | $7.50 | 12,700 | — | — |
| 2025-09-09 | $7.47 | $7.70 | 4,300 | — | — |
| 2025-09-08 | $7.33 | $7.55 | 18,600 | — | — |
| 2025-09-05 | $7.25 | $7.47 | 3,500 | — | — |
| 2025-09-04 | $7.41 | $7.64 | 6,900 | — | — |
| 2025-09-03 | $7.63 | $7.86 | 13,600 | — | — |
| 2025-09-02 | $7.50 | $7.73 | 10,700 | — | — |
| 2025-08-29 | $7.51 | $7.74 | 9,900 | — | — |
| 2025-08-28 | $7.68 | $7.91 | 3,900 | — | — |
| 2025-08-27 | $8.10 | $8.35 | 0 | — | — |
| 2025-08-26 | $8.10 | $8.35 | 19,500 | — | — |
| 2025-08-25 | $8.03 | $8.27 | 32,800 | — | — |
| 2025-08-22 | $8.02 | $8.26 | 4,600 | — | — |
| 2025-08-21 | $7.52 | $7.75 | 16,900 | — | — |
| 2025-08-20 | $7.89 | $8.13 | 27,000 | — | — |
| 2025-08-19 | $7.81 | $8.05 | 35,700 | — | — |
| 2025-08-18 | $8.15 | $8.40 | 29,800 | — | — |
| 2025-08-15 | $7.57 | $7.80 | 9,100 | — | — |
| 2025-08-14 | $7.58 | $7.81 | 9,400 | — | — |
| 2025-08-13 | $7.50 | $7.73 | 15,400 | — | — |
| 2025-08-12 | $7.44 | $7.67 | 29,600 | — | — |
| 2025-08-11 | $7.61 | $7.84 | 65,400 | — | — |
| 2025-08-08 | $7.70 | $7.93 | 79,900 | — | — |
| 2025-08-07 | $7.67 | $7.90 | 98,300 | — | — |
| 2025-08-06 | $8.19 | $8.44 | 129,800 | — | — |
| 2025-08-05 | $7.94 | $8.18 | 124,300 | — | — |
| 2025-08-04 | $8.35 | $8.60 | 52,200 | — | — |
| 2025-08-01 | $8.60 | $8.86 | 56,300 | — | — |
| 2025-07-31 | $8.46 | $8.72 | 59,900 | — | — |
| 2025-07-30 | $9.02 | $9.30 | 93,700 | — | — |
| 2025-07-29 | $9.31 | $9.59 | 99,300 | — | — |
| 2025-07-28 | $10.04 | $10.35 | 106,300 | — | — |
| 2025-07-25 | $10.45 | $10.77 | 169,700 | — | — |
| 2025-07-24 | $10.95 | $11.28 | 99,800 | — | — |
| 2025-07-23 | $9.85 | $10.15 | 99,000 | — | — |
| 2025-07-22 | $10.04 | $10.35 | 77,700 | — | — |
| 2025-07-21 | $10.63 | $10.95 | 141,200 | — | — |
| 2025-07-18 | $11.29 | $11.63 | 171,700 | — | — |
| 2025-07-17 | $9.65 | $9.94 | 111,000 | — | — |
| 2025-07-16 | $9.50 | $9.79 | 114,400 | — | — |
| 2025-07-15 | $8.90 | $9.17 | 111,500 | — | — |
| 2025-07-14 | $8.08 | $8.33 | 53,500 | — | — |
| 2025-07-11 | $9.31 | $9.59 | 11,100 | — | — |
| 2025-07-10 | $9.66 | $9.95 | 30,500 | — | — |
| 2025-07-09 | $9.85 | $10.15 | 25,200 | — | — |
| 2025-07-08 | $9.93 | $10.23 | 23,400 | — | — |
| 2025-07-07 | $10.00 | $10.30 | 52,500 | — | — |
| 2025-07-03 | $10.03 | $10.34 | 27,800 | — | — |
| 2025-07-02 | $9.76 | $10.06 | 37,900 | — | — |
| 2025-07-01 | $10.32 | $10.63 | 38,400 | — | — |
| 2025-06-30 | $10.59 | $10.91 | 59,600 | — | — |
| 2025-06-27 | $11.97 | $12.33 | 86,300 | — | — |
| 2025-06-26 | $12.82 | $13.21 | 119,500 | — | — |
| 2025-06-25 | $13.00 | $13.40 | 106,600 | — | — |
| 2025-06-24 | $12.91 | $13.30 | 107,700 | — | — |
| 2025-06-23 | $13.12 | $13.52 | 102,900 | — | — |
| 2025-06-20 | $13.07 | $13.47 | 235,700 | — | — |
| 2025-06-18 | $12.97 | $13.37 | 115,800 | — | — |
| 2025-06-17 | $12.65 | $13.04 | 111,900 | — | — |
| 2025-06-16 | $14.10 | $14.53 | 111,800 | — | — |
| 2025-06-13 | $13.50 | $13.91 | 101,900 | — | — |
| 2025-06-12 | $15.61 | $16.09 | 115,600 | — | — |
| 2025-06-11 | $16.35 | $16.85 | 148,800 | — | — |
| 2025-06-10 | $16.36 | $16.86 | 161,300 | — | — |
| 2025-06-09 | $13.20 | $13.60 | 154,500 | — | — |
| 2025-06-06 | $13.08 | $13.48 | 117,600 | — | — |
| 2025-06-05 | $12.86 | $13.25 | 93,100 | — | — |
| 2025-06-04 | $12.89 | $13.28 | 79,200 | — | — |
| 2025-06-03 | $13.53 | $13.94 | 57,600 | — | — |
| 2025-06-02 | $12.90 | $13.29 | 2,600 | — | — |
| 2025-05-30 | $13.39 | $13.80 | 4,500 | — | — |
| 2025-05-29 | $13.93 | $14.35 | 15,800 | — | — |
| 2025-05-28 | $11.58 | $11.93 | 42,200 | — | — |
| 2025-05-27 | $14.27 | $14.71 | 32,400 | — | — |
| 2025-05-23 | $14.66 | $15.11 | 19,700 | — | — |
| 2025-05-22 | $12.84 | $13.23 | 2,100 | — | — |
| 2025-05-21 | $12.35 | $12.73 | 0 | — | — |
| 2025-05-20 | $12.35 | $12.73 | 9,300 | — | — |
| 2025-05-19 | $12.35 | $12.73 | 2,800 | — | — |
| 2025-05-16 | $12.54 | $12.92 | 8,100 | — | — |
| 2025-05-15 | $11.53 | $11.88 | 1,500 | — | — |
| 2025-05-14 | $11.58 | $11.93 | 0 | — | — |
| 2025-05-13 | $11.58 | $11.93 | 0 | — | — |
| 2025-05-12 | $11.58 | $11.93 | 2,000 | — | — |
| 2025-05-09 | $11.03 | $11.37 | 1,300 | — | — |
| 2025-05-08 | $11.30 | $11.64 | 2,100 | — | — |
| 2025-05-07 | $10.98 | $11.31 | 1,600 | — | — |
| 2025-05-06 | $11.20 | $11.54 | 900 | — | — |
| 2025-05-05 | $11.20 | $11.54 | 4,500 | — | — |
| 2025-05-02 | $11.70 | $12.06 | 8,700 | — | — |
| 2025-05-01 | $11.30 | $11.64 | 7,000 | — | — |
| 2025-04-30 | $11.12 | $11.46 | 14,600 | — | — |
| 2025-04-29 | $11.35 | $11.70 | 17,400 | — | — |
| 2025-04-28 | $11.01 | $11.35 | 4,200 | — | — |
| 2025-04-25 | $11.10 | $11.44 | 1,600 | — | — |
| 2025-04-24 | $11.52 | $11.87 | 1,600 | — | — |
| 2025-04-23 | $10.86 | $11.19 | 41,000 | — | — |
| 2025-04-22 | $11.49 | $11.84 | 11,100 | — | — |
| 2025-04-21 | $10.52 | $10.84 | 3,800 | — | — |
| 2025-04-17 | $11.00 | $11.34 | 20,000 | — | — |
| 2025-04-16 | $11.38 | $11.73 | 344,100 | — | — |
| 2025-04-15 | $10.49 | $10.81 | 128,800 | — | — |
| 2025-04-14 | $9.65 | $9.94 | 4,700 | — | — |
| 2025-04-11 | $10.01 | $10.32 | 1,000 | — | — |
| 2025-04-10 | $10.20 | $10.51 | 2,600 | — | — |
| 2025-04-09 | $10.84 | $11.17 | 2,000 | — | — |
| 2025-04-08 | $10.50 | $10.82 | 3,400 | — | — |
| 2025-04-07 | $10.62 | $10.94 | 13,900 | — | — |
| 2025-04-04 | $10.72 | $11.05 | 6,400 | — | — |
| 2025-04-03 | $10.87 | $11.20 | 3,500 | — | — |
| 2025-04-02 | $11.07 | $11.41 | 3,100 | — | — |
| 2025-04-01 | $10.73 | $11.06 | 19,800 | — | — |
| 2025-03-31 | $11.44 | $11.79 | 16,300 | — | — |
| 2025-03-28 | $11.35 | $11.70 | 2,000 | — | — |
| 2025-03-27 | $11.41 | $11.76 | 6,000 | — | — |
| 2025-03-26 | $11.63 | $11.98 | 16,500 | — | — |
| 2025-03-25 | $11.11 | $11.45 | 7,700 | — | — |
| 2025-03-24 | $10.94 | $11.27 | 17,900 | — | — |
| 2025-03-21 | $10.99 | $11.33 | 140,300 | — | — |
| 2025-03-20 | $8.94 | $9.21 | 106,900 | — | — |
| 2025-03-19 | $10.13 | $10.44 | 126,200 | — | — |
| 2025-03-18 | $10.24 | $10.55 | 2,300 | — | — |
| 2025-03-17 | $10.24 | $10.55 | 7,200 | — | — |
| 2025-03-14 | $9.60 | $9.89 | 2,200 | — | — |
| 2025-03-13 | $9.80 | $10.10 | 6,100 | — | — |
| 2025-03-12 | $10.08 | $10.38 | 900 | — | — |
| 2025-03-11 | $9.90 | $10.20 | 5,500 | — | — |
| 2025-03-10 | $9.98 | $10.28 | 14,100 | — | — |
| 2025-03-07 | $10.73 | $11.06 | 12,100 | — | — |
| 2025-03-06 | $10.59 | $10.91 | 8,100 | — | — |
| 2025-03-05 | $9.32 | $9.60 | 4,200 | — | — |
| 2025-03-04 | $9.60 | $9.89 | 12,200 | — | — |
| 2025-03-03 | $9.53 | $9.82 | 16,400 | — | — |
| 2025-02-28 | $9.48 | $9.77 | 2,200 | — | — |
| 2025-02-27 | $9.75 | $10.04 | 4,100 | — | — |
| 2025-02-26 | $9.61 | $9.91 | 1,800 | — | — |
| 2025-02-25 | $9.91 | $10.21 | 1,800 | — | — |
| 2025-02-24 | $9.98 | $10.28 | 2,200 | — | — |
| 2025-02-21 | $9.81 | $10.11 | 43,300 | — | — |
| 2025-02-20 | $9.90 | $10.20 | 1,700 | — | — |
| 2025-02-19 | $10.18 | $10.49 | 6,100 | — | — |
| 2025-02-18 | $10.30 | $10.61 | 6,300 | — | — |
| 2025-02-14 | $10.16 | $10.47 | 2,700 | — | — |
| 2025-02-13 | $10.36 | $10.68 | 4,300 | — | — |
| 2025-02-12 | $10.58 | $10.90 | 12,300 | — | — |
| 2025-02-11 | $10.10 | $10.41 | 3,300 | — | — |
| 2025-02-10 | $10.26 | $10.57 | 4,300 | — | — |
| 2025-02-07 | $10.51 | $10.83 | 25,500 | — | — |
| 2025-02-06 | $11.40 | $11.75 | 21,500 | — | — |
| 2025-02-05 | $10.56 | $10.88 | 18,400 | — | — |
| 2025-02-04 | $9.80 | $10.10 | 27,000 | — | — |
| 2025-02-03 | $10.00 | $10.30 | 9,000 | — | — |
| 2025-01-31 | $9.20 | $9.48 | 9,200 | — | — |
| 2025-01-30 | $9.81 | $10.11 | 21,500 | — | — |
| 2025-01-29 | $9.15 | $9.43 | 15,600 | — | — |
| 2025-01-28 | $9.86 | $10.16 | 26,900 | — | — |
| 2025-01-27 | $10.55 | $10.87 | 12,500 | — | — |
| 2025-01-24 | $10.65 | $10.97 | 20,100 | — | — |
| 2025-01-23 | $10.95 | $11.28 | 92,600 | — | — |
| 2025-01-22 | $10.70 | $11.03 | 192,200 | — | — |
| 2025-01-21 | $8.60 | $8.86 | 240,000 | — | — |
| 2025-01-17 | $9.55 | $9.84 | 31,000 | — | — |
| 2025-01-16 | $9.43 | $9.72 | 57,400 | — | — |
| 2025-01-15 | $9.50 | $9.79 | 44,600 | — | — |
| 2025-01-14 | $9.20 | $9.48 | 16,600 | — | — |
| 2025-01-13 | $10.32 | $10.63 | 39,200 | — | — |
| 2025-01-10 | $11.35 | $11.70 | 39,500 | — | — |
| 2025-01-08 | $11.95 | $12.31 | 74,100 | — | — |
| 2025-01-07 | $13.00 | $13.40 | 143,100 | — | — |
| 2025-01-06 | $11.39 | $11.74 | 135,400 | — | — |
| 2025-01-03 | $9.37 | $9.66 | 69,100 | — | — |
| 2025-01-02 | $8.94 | $9.21 | 400 | — | — |