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
- 2020-09-11 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 |
|---|---|---|---|
| 2025-12-31 | $11.40 | $11.40 | 45 |
| 2025-12-30 | $10.40 | $10.40 | 235 |
| 2025-12-29 | $10.60 | $10.60 | 430 |
| 2025-12-26 | $11.40 | $11.40 | 110 |
| 2025-12-24 | $10.40 | $10.40 | 410 |
| 2025-12-23 | $11.36 | $11.36 | 20 |
| 2025-12-22 | $12.00 | $12.00 | 5,940 |
| 2025-12-19 | $12.00 | $12.00 | 1,100 |
| 2025-12-18 | $12.60 | $12.60 | 3,470 |
| 2025-12-17 | $12.96 | $12.96 | 875 |
| 2025-12-16 | $12.96 | $12.96 | 380 |
| 2025-12-15 | $12.50 | $12.50 | 405 |
| 2025-12-12 | $12.94 | $12.94 | 685 |
| 2025-12-11 | $12.46 | $12.46 | 0 |
| 2025-12-10 | $12.46 | $12.46 | 1,775 |
| 2025-12-09 | $12.60 | $12.60 | 3,605 |
| 2025-12-08 | $11.98 | $11.98 | 5,095 |
| 2025-12-05 | $10.52 | $10.52 | 2,905 |
| 2025-12-04 | $9.00 | $9.00 | 285 |
| 2025-12-03 | $8.00 | $8.00 | 280 |
| 2025-12-02 | $7.80 | $7.80 | 440 |
| 2025-12-01 | $8.40 | $8.40 | 230 |
| 2025-11-28 | $7.20 | $7.20 | 30 |
| 2025-11-26 | $8.26 | $8.26 | 0 |
| 2025-11-25 | $8.26 | $8.26 | 70 |
| 2025-11-24 | $7.00 | $7.00 | 1,145 |
| 2025-11-21 | $7.60 | $7.60 | 860 |
| 2025-11-20 | $7.60 | $7.60 | 25 |
| 2025-11-19 | $6.00 | $6.00 | 1,700 |
| 2025-11-18 | $6.50 | $6.50 | 5,385 |
| 2025-11-17 | $11.56 | $11.56 | 1,380 |
| 2025-11-14 | $12.20 | $12.20 | 1,560 |
| 2025-11-13 | $12.76 | $12.76 | 1,280 |
| 2025-11-12 | $12.20 | $12.20 | 3,670 |
| 2025-11-11 | $7.00 | $7.00 | 290 |
| 2025-11-10 | $6.60 | $6.60 | 675 |
| 2025-11-07 | $6.40 | $6.40 | 335 |
| 2025-11-06 | $6.98 | $6.98 | 3,015 |
| 2025-11-05 | $5.48 | $5.48 | 5 |
| 2025-11-04 | $5.74 | $5.74 | 30 |
| 2025-11-03 | $6.00 | $6.00 | 0 |
| 2025-10-31 | $6.00 | $6.00 | 10 |
| 2025-10-30 | $6.00 | $6.00 | 0 |
| 2025-10-29 | $6.00 | $6.00 | 950 |
| 2025-10-28 | $5.80 | $5.80 | 0 |
| 2025-10-27 | $5.80 | $5.80 | 2,045 |
| 2025-10-24 | $4.40 | $4.40 | 85 |
| 2025-10-23 | $4.84 | $4.84 | 120 |
| 2025-10-22 | $4.60 | $4.60 | 615 |
| 2025-10-21 | $5.20 | $5.20 | 3,075 |
| 2025-10-20 | $4.80 | $4.80 | 0 |
| 2025-10-17 | $4.80 | $4.80 | 500 |
| 2025-10-16 | $4.22 | $4.22 | 280 |
| 2025-10-15 | $4.40 | $4.40 | 595 |
| 2025-10-14 | $5.20 | $5.20 | 1,475 |
| 2025-10-13 | $5.00 | $5.00 | 0 |
| 2025-10-10 | $5.00 | $5.00 | 0 |
| 2025-10-09 | $5.00 | $5.00 | 230 |
| 2025-10-08 | $4.38 | $4.38 | 130 |
| 2025-10-07 | $4.24 | $4.24 | 30 |
| 2025-10-06 | $4.38 | $4.38 | 150 |
| 2025-10-03 | $4.00 | $4.00 | 3,735 |
| 2025-10-02 | $4.30 | $4.30 | 450 |
| 2025-10-01 | $4.80 | $4.80 | 1,060 |
| 2025-09-30 | $4.08 | $4.08 | 1,255 |
| 2025-09-29 | $4.58 | $4.58 | 735 |
| 2025-09-26 | $5.00 | $5.00 | 1,605 |
| 2025-09-25 | $5.00 | $5.00 | 1,080 |
| 2025-09-24 | $4.92 | $4.92 | 1,260 |
| 2025-09-23 | $5.00 | $5.00 | 1,295 |
| 2025-09-22 | $5.40 | $5.40 | 775 |
| 2025-09-19 | $5.40 | $5.40 | 530 |
| 2025-09-18 | $5.40 | $5.40 | 645 |
| 2025-09-17 | $5.42 | $5.42 | 125 |
| 2025-09-16 | $5.60 | $5.60 | 1,060 |
| 2025-09-15 | $6.80 | $6.80 | 710 |
| 2025-09-12 | $6.02 | $6.02 | 1,150 |
| 2025-09-11 | $6.00 | $6.00 | 350 |
| 2025-09-10 | $5.40 | $5.40 | 465 |
| 2025-09-09 | $6.80 | $6.80 | 85 |
| 2025-09-08 | $7.00 | $7.00 | 390 |
| 2025-09-05 | $6.76 | $6.76 | 115 |
| 2025-09-04 | $7.46 | $7.46 | 0 |
| 2025-09-03 | $7.46 | $7.46 | 70 |
| 2025-09-02 | $7.28 | $7.28 | 5 |
| 2025-08-29 | $7.40 | $7.40 | 75 |
| 2025-08-28 | $6.64 | $6.64 | 0 |
| 2025-08-27 | $6.64 | $6.64 | 80 |
| 2025-08-26 | $6.60 | $6.60 | 5 |
| 2025-08-25 | $6.80 | $6.80 | 855 |
| 2025-08-22 | $7.88 | $7.88 | 70 |
| 2025-08-21 | $7.16 | $7.16 | 0 |
| 2025-08-20 | $7.16 | $7.16 | 0 |
| 2025-08-19 | $7.16 | $7.16 | 0 |
| 2025-08-18 | $7.16 | $7.16 | 325 |
| 2025-08-15 | $6.52 | $6.52 | 565 |
| 2025-08-14 | $6.60 | $6.60 | 450 |
| 2025-08-13 | $7.74 | $7.74 | 285 |
| 2025-08-12 | $7.76 | $7.76 | 580 |
| 2025-08-11 | $6.52 | $6.52 | 250 |
| 2025-08-08 | $6.50 | $6.50 | 400 |
| 2025-08-07 | $6.50 | $6.50 | 635 |
| 2025-08-06 | $7.36 | $7.36 | 400 |
| 2025-08-05 | $7.06 | $7.06 | 0 |
| 2025-08-04 | $7.06 | $7.06 | 100 |
| 2025-08-01 | $7.40 | $7.40 | 55 |
| 2025-07-31 | $7.40 | $7.40 | 525 |
| 2025-07-30 | $6.40 | $6.40 | 35 |
| 2025-07-29 | $6.20 | $6.20 | 300 |
| 2025-07-28 | $7.52 | $7.52 | 55 |
| 2025-07-25 | $6.40 | $6.40 | 0 |
| 2025-07-24 | $6.40 | $6.40 | 0 |
| 2025-07-23 | $6.40 | $6.40 | 130 |
| 2025-07-22 | $7.00 | $7.00 | 395 |
| 2025-07-21 | $6.44 | $6.44 | 305 |
| 2025-07-18 | $7.72 | $7.72 | 220 |
| 2025-07-17 | $7.20 | $7.20 | 15 |
| 2025-07-16 | $7.36 | $7.36 | 455 |
| 2025-07-15 | $7.48 | $7.48 | 5 |
| 2025-07-14 | $7.60 | $7.60 | 5 |
| 2025-07-11 | $7.98 | $7.98 | 50 |
| 2025-07-10 | $6.20 | $6.20 | 125 |
| 2025-07-09 | $6.20 | $6.20 | 135 |
| 2025-07-08 | $6.20 | $6.20 | 175 |
| 2025-07-07 | $6.20 | $6.20 | 310 |
| 2025-07-03 | $6.20 | $6.20 | 170 |
| 2025-07-02 | $7.46 | $7.46 | 135 |
| 2025-07-01 | $7.00 | $7.00 | 390 |
| 2025-06-30 | $8.00 | $8.00 | 470 |
| 2025-06-27 | $7.30 | $7.30 | 445 |
| 2025-06-26 | $7.70 | $7.70 | 500 |
| 2025-06-25 | $6.88 | $6.88 | 165 |
| 2025-06-24 | $7.00 | $7.00 | 595 |
| 2025-06-23 | $7.88 | $7.88 | 1,290 |
| 2025-06-20 | $6.40 | $6.40 | 130 |
| 2025-06-18 | $6.40 | $6.40 | 190 |
| 2025-06-17 | $7.00 | $7.00 | 260 |
| 2025-06-16 | $6.86 | $6.86 | 260 |
| 2025-06-13 | $6.80 | $6.80 | 130 |
| 2025-06-12 | $6.60 | $6.60 | 130 |
| 2025-06-11 | $7.76 | $7.76 | 195 |
| 2025-06-10 | $7.62 | $7.62 | 420 |
| 2025-06-09 | $7.60 | $7.60 | 265 |
| 2025-06-06 | $8.00 | $8.00 | 655 |
| 2025-06-05 | $6.66 | $6.66 | 130 |
| 2025-06-04 | $6.44 | $6.44 | 170 |
| 2025-06-03 | $6.24 | $6.24 | 205 |
| 2025-06-02 | $7.36 | $7.36 | 625 |
| 2025-05-30 | $7.44 | $7.44 | 515 |
| 2025-05-29 | $7.30 | $7.30 | 275 |
| 2025-05-28 | $6.56 | $6.56 | 125 |
| 2025-05-27 | $6.54 | $6.54 | 160 |
| 2025-05-23 | $6.56 | $6.56 | 195 |
| 2025-05-22 | $6.76 | $6.76 | 490 |
| 2025-05-21 | $6.60 | $6.60 | 1,175 |
| 2025-05-20 | $7.60 | $7.60 | 330 |
| 2025-05-19 | $5.88 | $5.88 | 130 |
| 2025-05-16 | $8.20 | $8.20 | 0 |
| 2025-05-15 | $8.20 | $8.20 | 130 |
| 2025-05-14 | $6.42 | $6.42 | 0 |
| 2025-05-13 | $6.42 | $6.42 | 40 |
| 2025-05-12 | $6.00 | $6.00 | 255 |
| 2025-05-09 | $5.42 | $5.42 | 160 |
| 2025-05-08 | $7.00 | $7.00 | 665 |
| 2025-05-07 | $6.48 | $6.48 | 170 |
| 2025-05-06 | $6.48 | $6.48 | 400 |
| 2025-05-05 | $7.20 | $7.20 | 955 |
| 2025-05-02 | $7.84 | $7.84 | 40 |
| 2025-05-01 | $7.20 | $7.20 | 0 |
| 2025-04-30 | $7.20 | $7.20 | 120 |
| 2025-04-29 | $7.00 | $7.00 | 0 |
| 2025-04-28 | $7.00 | $7.00 | 580 |
| 2025-04-25 | $8.00 | $8.00 | 470 |
| 2025-04-24 | $8.00 | $8.00 | 130 |
| 2025-04-23 | $8.00 | $8.00 | 365 |
| 2025-04-22 | $8.00 | $8.00 | 240 |
| 2025-04-21 | $7.60 | $7.60 | 0 |
| 2025-04-17 | $7.60 | $7.60 | 25 |
| 2025-04-16 | $6.30 | $6.30 | 325 |
| 2025-04-15 | $7.82 | $7.82 | 155 |
| 2025-04-14 | $8.00 | $8.00 | 265 |
| 2025-04-11 | $6.00 | $6.00 | 25 |
| 2025-04-10 | $8.00 | $8.00 | 45 |
| 2025-04-09 | $7.00 | $7.00 | 155 |
| 2025-04-08 | $8.20 | $8.20 | 50 |
| 2025-04-07 | $8.00 | $8.00 | 0 |
| 2025-04-04 | $8.00 | $8.00 | 110 |
| 2025-04-03 | $8.52 | $8.52 | 5 |
| 2025-04-02 | $8.00 | $8.00 | 15 |
| 2025-04-01 | $8.00 | $8.00 | 55 |
| 2025-03-31 | $8.00 | $8.00 | 1,780 |
| 2025-03-28 | $8.00 | $8.00 | 275 |
| 2025-03-27 | $8.00 | $8.00 | 500 |
| 2025-03-26 | $9.08 | $9.08 | 5 |
| 2025-03-25 | $8.58 | $8.58 | 380 |
| 2025-03-24 | $9.60 | $9.60 | 25 |
| 2025-03-21 | $9.54 | $9.54 | 0 |
| 2025-03-20 | $9.54 | $9.54 | 0 |
| 2025-03-19 | $9.54 | $9.54 | 435 |
| 2025-03-18 | $11.00 | $11.00 | 540 |
| 2025-03-17 | $12.40 | $12.40 | 145 |
| 2025-03-14 | $14.00 | $14.00 | 65 |
| 2025-03-13 | $15.00 | $15.00 | 0 |
| 2025-03-12 | $15.00 | $15.00 | 0 |
| 2025-03-11 | $15.00 | $15.00 | 25 |
| 2025-03-10 | $16.00 | $16.00 | 10 |
| 2025-03-07 | $17.62 | $17.62 | 0 |
| 2025-03-06 | $17.62 | $17.62 | 5 |
| 2025-03-05 | $17.98 | $17.98 | 25 |
| 2025-03-04 | $15.00 | $15.00 | 155 |
| 2025-03-03 | $19.80 | $19.80 | 570 |
| 2025-02-28 | $20.00 | $20.00 | 60 |
| 2025-02-27 | $18.00 | $18.00 | 0 |
| 2025-02-26 | $18.00 | $18.00 | 0 |
| 2025-02-25 | $18.00 | $18.00 | 65 |
| 2025-02-24 | $19.00 | $19.00 | 0 |
| 2025-02-21 | $19.00 | $19.00 | 0 |
| 2025-02-20 | $19.00 | $19.00 | 175 |
| 2025-02-19 | $20.00 | $20.00 | 35 |
| 2025-02-18 | $18.20 | $18.20 | 180 |
| 2025-02-14 | $21.00 | $21.00 | 145 |
| 2025-02-13 | $19.60 | $19.60 | 1,660 |
| 2025-02-12 | $20.40 | $20.40 | 435 |
| 2025-02-11 | $20.00 | $20.00 | 1,190 |
| 2025-02-10 | $23.00 | $23.00 | 685 |
| 2025-02-07 | $22.10 | $22.10 | 335 |
| 2025-02-06 | $21.00 | $21.00 | 410 |
| 2025-02-05 | $20.00 | $20.00 | 720 |
| 2025-02-04 | $21.40 | $21.40 | 670 |
| 2025-02-03 | $21.40 | $21.40 | 2,695 |
| 2025-01-31 | $20.80 | $20.80 | 95 |
| 2025-01-30 | $19.74 | $19.74 | 1,345 |
| 2025-01-29 | $20.00 | $20.00 | 2,285 |
| 2025-01-28 | $18.80 | $18.80 | 1,930 |
| 2025-01-27 | $18.80 | $18.80 | 1,775 |
| 2025-01-24 | $19.00 | $19.00 | 2,540 |
| 2025-01-23 | $18.10 | $18.10 | 415 |
| 2025-01-22 | $16.80 | $16.80 | 8,300 |
| 2025-01-21 | $12.00 | $12.00 | 305 |
| 2025-01-17 | $11.60 | $11.60 | 80 |
| 2025-01-16 | $10.20 | $10.20 | 105 |
| 2025-01-15 | $11.40 | $11.40 | 20 |
| 2025-01-14 | $11.60 | $11.60 | 10 |
| 2025-01-13 | $8.80 | $8.80 | 170 |
| 2025-01-10 | $10.96 | $10.96 | 100 |
| 2025-01-08 | $12.00 | $12.00 | 260 |
| 2025-01-07 | $10.00 | $10.00 | 80 |
| 2025-01-06 | $9.10 | $9.10 | 180 |
| 2025-01-03 | $9.00 | $9.00 | 350 |
| 2025-01-02 | $6.60 | $6.60 | 0 |