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
- 2019-11-14 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 | $7.00 | $7.00 | 22,184 | — | — |
| 2025-12-30 | $6.95 | $6.95 | 41,968 | — | — |
| 2025-12-29 | $7.23 | $7.23 | 23,212 | — | — |
| 2025-12-26 | $7.78 | $7.78 | 36,648 | — | — |
| 2025-12-24 | $8.63 | $8.63 | 48,668 | — | — |
| 2025-12-23 | $8.80 | $8.80 | 95,996 | — | — |
| 2025-12-22 | $8.90 | $8.90 | 118,436 | — | — |
| 2025-12-19 | $9.00 | $9.00 | 435,880 | — | — |
| 2025-12-18 | $8.78 | $8.78 | 7,620,264 | — | — |
| 2025-12-17 | $7.40 | $7.40 | 432,764 | — | — |
| 2025-12-16 | $8.88 | $8.88 | 117,804 | — | — |
| 2025-12-15 | $7.65 | $7.65 | 171,016 | — | — |
| 2025-12-12 | $8.25 | $8.25 | 1,747,664 | — | — |
| 2025-12-11 | $5.98 | $5.98 | 110,352 | — | — |
| 2025-12-10 | $5.75 | $5.75 | 11,228 | — | — |
| 2025-12-09 | $5.90 | $5.90 | 11,632 | — | — |
| 2025-12-08 | $5.70 | $5.70 | 10,560 | — | — |
| 2025-12-05 | $5.63 | $5.63 | 19,768 | — | — |
| 2025-12-04 | $6.15 | $6.15 | 29,944 | — | — |
| 2025-12-03 | $6.13 | $6.13 | 57,752 | — | — |
| 2025-12-02 | $6.63 | $6.63 | 192,436 | — | — |
| 2025-12-01 | $6.65 | $6.65 | 77,508 | — | — |
| 2025-11-28 | $6.40 | $6.40 | 5,124 | — | — |
| 2025-11-26 | $6.13 | $6.13 | 18,932 | — | — |
| 2025-11-25 | $5.80 | $5.80 | 17,592 | — | — |
| 2025-11-24 | $6.15 | $6.15 | 8,696 | — | — |
| 2025-11-21 | $6.05 | $6.05 | 14,568 | — | — |
| 2025-11-20 | $5.85 | $5.85 | 10,016 | — | — |
| 2025-11-19 | $6.03 | $6.03 | 7,864 | — | — |
| 2025-11-18 | $6.05 | $6.05 | 13,572 | — | — |
| 2025-11-17 | $5.55 | $5.55 | 21,232 | — | — |
| 2025-11-14 | $6.25 | $6.25 | 63,524 | — | — |
| 2025-11-13 | $6.43 | $6.43 | 1,584,968 | — | — |
| 2025-11-12 | $7.68 | $7.68 | 5,008 | — | — |
| 2025-11-11 | $7.33 | $7.33 | 3,060 | — | — |
| 2025-11-10 | $7.65 | $7.65 | 9,500 | — | — |
| 2025-11-07 | $7.58 | $7.58 | 8,832 | — | — |
| 2025-11-06 | $7.70 | $7.70 | 10,920 | — | — |
| 2025-11-05 | $8.45 | $8.45 | 6,100 | — | — |
| 2025-11-04 | $8.93 | $8.93 | 5,604 | — | — |
| 2025-11-03 | $9.15 | $9.15 | 7,688 | — | — |
| 2025-10-31 | $9.50 | $9.50 | 16,324 | — | — |
| 2025-10-30 | $9.35 | $9.35 | 7,388 | — | — |
| 2025-10-29 | $9.38 | $9.38 | 5,216 | — | — |
| 2025-10-28 | $9.43 | $9.43 | 6,864 | — | — |
| 2025-10-27 | $9.70 | $9.70 | 20,848 | — | — |
| 2025-10-24 | $9.30 | $9.30 | 12,192 | — | — |
| 2025-10-23 | $8.85 | $8.85 | 17,852 | — | — |
| 2025-10-22 | $9.05 | $9.05 | 27,104 | — | — |
| 2025-10-21 | $8.63 | $8.63 | 29,644 | — | — |
| 2025-10-20 | $9.35 | $9.35 | 29,572 | — | — |
| 2025-10-17 | $10.00 | $10.00 | 21,704 | — | — |
| 2025-10-16 | $11.05 | $11.05 | 57,164 | — | — |
| 2025-10-15 | $11.60 | $11.60 | 184,792 | — | — |
| 2025-10-14 | $14.38 | $14.38 | 9,127,048 | — | — |
| 2025-10-13 | $9.30 | $9.30 | 4,976 | — | — |
| 2025-10-10 | $9.28 | $9.28 | 8,488 | — | — |
| 2025-10-09 | $10.05 | $10.05 | 10,996 | — | — |
| 2025-10-08 | $9.95 | $9.95 | 17,220 | — | — |
| 2025-10-07 | $10.30 | $10.30 | 11,600 | — | — |
| 2025-10-06 | $11.00 | $11.00 | 8,708 | — | — |
| 2025-10-03 | $11.60 | $11.60 | 7,176 | — | — |
| 2025-10-02 | $11.85 | $11.85 | 12,988 | — | — |
| 2025-10-01 | $10.60 | $10.60 | 16,988 | — | — |
| 2025-09-30 | $10.30 | $10.30 | 11,568 | — | — |
| 2025-09-29 | $11.25 | $11.25 | 59,336 | — | — |
| 2025-09-26 | $11.38 | $11.38 | 9,144 | — | — |
| 2025-09-25 | $12.13 | $12.13 | 2,456 | — | — |
| 2025-09-24 | $12.38 | $12.38 | 9,196 | — | — |
| 2025-09-23 | $13.70 | $13.70 | 11,144 | — | — |
| 2025-09-22 | $13.75 | $13.75 | 4,040 | — | — |
| 2025-09-19 | $13.08 | $13.08 | 5,892 | — | — |
| 2025-09-18 | $13.88 | $13.88 | 12,456 | — | — |
| 2025-09-17 | $14.88 | $14.88 | 6,924 | — | — |
| 2025-09-16 | $14.98 | $14.98 | 8,812 | — | — |
| 2025-09-15 | $14.88 | $14.88 | 5,756 | — | — |
| 2025-09-12 | $14.55 | $14.55 | 11,968 | — | — |
| 2025-09-11 | $15.58 | $15.58 | 21,836 | — | — |
| 2025-09-10 | $14.93 | $14.93 | 30,736 | — | — |
| 2025-09-09 | $13.63 | $13.63 | 44,184 | — | — |
| 2025-09-08 | $12.20 | $12.20 | 19,652 | — | — |
| 2025-09-05 | $12.28 | $12.28 | 42,808 | — | — |
| 2025-09-04 | $12.75 | $12.75 | 174,684 | — | — |
| 2025-09-03 | $14.93 | $14.93 | 10,834,048 | — | — |
| 2025-09-02 | $10.10 | $10.10 | 552,248 | — | — |
| 2025-08-29 | $10.35 | $10.35 | 3,092 | — | — |
| 2025-08-28 | $10.45 | $10.45 | 5,004 | — | — |
| 2025-08-27 | $10.73 | $10.73 | 14,364 | — | — |
| 2025-08-26 | $10.03 | $10.03 | 7,412 | — | — |
| 2025-08-25 | $10.10 | $10.10 | 6,180 | — | — |
| 2025-08-22 | $10.00 | $10.00 | 6,884 | — | — |
| 2025-08-21 | $10.25 | $10.25 | 22,564 | — | — |
| 2025-08-20 | $9.68 | $9.68 | 8,408 | — | — |
| 2025-08-19 | $9.00 | $9.00 | 9,020 | — | — |
| 2025-08-18 | $9.63 | $9.63 | 11,804 | — | — |
| 2025-08-15 | $9.00 | $9.00 | 23,528 | — | — |
| 2025-08-14 | $10.03 | $10.03 | 30,436 | — | — |
| 2025-08-13 | $11.48 | $11.48 | 42,532 | — | — |
| 2025-08-12 | $10.68 | $10.68 | 82,860 | — | — |
| 2025-08-11 | $11.43 | $11.43 | 2,212,960 | — | — |
| 2025-08-08 | $8.15 | $8.15 | 8,532 | — | — |
| 2025-08-07 | $9.05 | $9.05 | 49,056 | — | — |
| 2025-08-06 | $10.10 | $10.10 | 10,360 | — | — |
| 2025-08-05 | $10.48 | $10.48 | 1,016 | — | — |
| 2025-08-04 | $10.98 | $10.98 | 6,420 | — | — |
| 2025-08-01 | $9.88 | $9.88 | 12,728 | — | — |
| 2025-07-31 | $10.35 | $10.35 | 4,268 | — | — |
| 2025-07-30 | $11.50 | $11.50 | 6,152 | — | — |
| 2025-07-29 | $11.43 | $11.43 | 6,548 | — | — |
| 2025-07-28 | $13.25 | $13.25 | 19,472 | — | — |
| 2025-07-25 | $11.00 | $11.00 | 9,044 | — | — |
| 2025-07-24 | $11.50 | $11.50 | 14,468 | — | — |
| 2025-07-23 | $11.15 | $11.15 | 53,460 | — | — |
| 2025-07-22 | $11.75 | $11.75 | 50,456 | — | — |
| 2025-07-21 | $9.60 | $9.60 | 39,368 | — | — |
| 2025-07-18 | $8.13 | $8.13 | 7,052 | — | — |
| 2025-07-17 | $7.75 | $7.75 | 14,656 | — | — |
| 2025-07-16 | $7.65 | $7.65 | 12,116 | — | — |
| 2025-07-15 | $8.23 | $8.23 | 21,824 | — | — |
| 2025-07-14 | $8.13 | $8.13 | 28,700 | — | — |
| 2025-07-11 | $8.15 | $8.15 | 9,924 | — | — |
| 2025-07-10 | $8.73 | $8.73 | 61,676 | — | — |
| 2025-07-09 | $7.50 | $7.50 | 3,944 | — | — |
| 2025-07-08 | $7.45 | $7.45 | 8,440 | — | — |
| 2025-07-07 | $7.55 | $7.55 | 7,192 | — | — |
| 2025-07-03 | $7.83 | $7.83 | 3,452 | — | — |
| 2025-07-02 | $7.58 | $7.58 | 2,728 | — | — |
| 2025-07-01 | $7.50 | $7.50 | 6,892 | — | — |
| 2025-06-30 | $7.53 | $7.53 | 23,368 | — | — |
| 2025-06-27 | $7.50 | $7.50 | 273,196 | — | — |
| 2025-06-26 | $7.50 | $7.50 | 5,876 | — | — |
| 2025-06-25 | $7.63 | $7.63 | 2,896 | — | — |
| 2025-06-24 | $8.08 | $8.08 | 1,280 | — | — |
| 2025-06-23 | $7.88 | $7.88 | 5,784 | — | — |
| 2025-06-20 | $8.58 | $8.58 | 3,288 | — | — |
| 2025-06-18 | $8.73 | $8.73 | 2,568 | — | — |
| 2025-06-17 | $8.28 | $8.28 | 2,468 | — | — |
| 2025-06-16 | $8.10 | $8.10 | 2,572 | — | — |
| 2025-06-13 | $7.78 | $7.78 | 7,876 | — | — |
| 2025-06-12 | $8.55 | $8.55 | 4,968 | — | — |
| 2025-06-11 | $9.13 | $9.13 | 1,080 | — | — |
| 2025-06-10 | $9.18 | $9.18 | 3,264 | — | — |
| 2025-06-09 | $9.38 | $9.38 | 3,984 | — | — |
| 2025-06-06 | $9.75 | $9.75 | 13,024 | — | — |
| 2025-06-05 | $8.68 | $8.68 | 21,584 | — | — |
| 2025-06-04 | $8.03 | $8.03 | 2,424 | — | — |
| 2025-06-03 | $7.93 | $7.93 | 3,700 | — | — |
| 2025-06-02 | $8.50 | $8.50 | 2,084 | — | — |
| 2025-05-30 | $8.50 | $8.50 | 3,596 | — | — |
| 2025-05-29 | $8.65 | $8.65 | 2,396 | — | — |
| 2025-05-28 | $8.73 | $8.73 | 2,132 | — | — |
| 2025-05-27 | $8.75 | $8.75 | 1,660 | — | — |
| 2025-05-23 | $8.98 | $8.98 | 8,668 | — | — |
| 2025-05-22 | $9.70 | $9.70 | 1,036 | — | — |
| 2025-05-21 | $9.75 | $9.75 | 4,424 | — | — |
| 2025-05-20 | $9.98 | $9.98 | 2,176 | — | — |
| 2025-05-19 | $9.90 | $9.90 | 1,308 | — | — |
| 2025-05-16 | $9.53 | $9.53 | 5,128 | — | — |
| 2025-05-15 | $9.55 | $9.55 | 4,040 | — | — |
| 2025-05-14 | $9.83 | $9.83 | 5,560 | — | — |
| 2025-05-13 | $10.25 | $10.25 | 1,800 | — | — |
| 2025-05-12 | $10.30 | $10.30 | 2,924 | — | — |
| 2025-05-09 | $10.43 | $10.43 | 4,524 | — | — |
| 2025-05-08 | $10.20 | $10.20 | 4,696 | — | — |
| 2025-05-07 | $10.83 | $10.83 | 3,384 | — | — |
| 2025-05-06 | $10.18 | $10.18 | 5,656 | — | — |
| 2025-05-05 | $10.25 | $10.25 | 2,148 | — | — |
| 2025-05-02 | $10.75 | $10.75 | 4,496 | — | — |
| 2025-05-01 | $11.10 | $11.10 | 7,064 | — | — |
| 2025-04-30 | $11.35 | $11.35 | 14,340 | — | — |
| 2025-04-29 | $10.60 | $10.60 | 9,444 | — | — |
| 2025-04-28 | $11.25 | $11.25 | 7,936 | — | — |
| 2025-04-25 | $11.50 | $11.50 | 5,632 | — | — |
| 2025-04-24 | $12.38 | $12.38 | 14,756 | — | — |
| 2025-04-23 | $11.88 | $11.88 | 10,712 | — | — |
| 2025-04-22 | $11.60 | $11.60 | 21,000 | — | — |
| 2025-04-21 | $12.35 | $12.35 | 23,108 | — | — |
| 2025-04-17 | $14.25 | $14.25 | 60,856 | — | — |
| 2025-04-16 | $16.42 | $16.42 | 43,448 | — | — |
| 2025-04-15 | $14.25 | $14.25 | 4,076 | — | — |
| 2025-04-14 | $15.25 | $15.25 | 9,424 | — | — |
| 2025-04-11 | $14.25 | $14.25 | 9,192 | — | — |
| 2025-04-10 | $12.55 | $12.55 | 38,384 | — | — |
| 2025-04-09 | $11.00 | $11.00 | 114,220 | — | — |
| 2025-04-08 | $9.63 | $9.63 | 4,496 | — | — |
| 2025-04-07 | $10.75 | $10.75 | 14,852 | — | — |
| 2025-04-04 | $9.75 | $9.75 | 2,816 | — | — |
| 2025-04-03 | $10.75 | $10.75 | 2,800 | — | — |
| 2025-04-02 | $11.83 | $11.83 | 3,240 | — | — |
| 2025-04-01 | $10.73 | $10.73 | 2,092 | — | — |
| 2025-03-31 | $10.10 | $10.10 | 2,892 | — | — |
| 2025-03-28 | $11.30 | $11.30 | 30,704 | — | — |
| 2025-03-27 | $13.00 | $13.00 | 3,920 | — | — |
| 2025-03-26 | $13.33 | $13.33 | 12,852 | — | — |
| 2025-03-25 | $15.00 | $15.00 | 2,764 | — | — |
| 2025-03-24 | $14.63 | $14.63 | 4,160 | — | — |
| 2025-03-21 | $15.00 | $15.00 | 4,072 | — | — |
| 2025-03-20 | $16.20 | $16.20 | 2,884 | — | — |
| 2025-03-19 | $17.00 | $17.00 | 316 | — | — |
| 2025-03-18 | $18.05 | $18.05 | 1,124 | — | — |
| 2025-03-17 | $18.78 | $18.78 | 448 | — | — |
| 2025-03-14 | $18.90 | $18.90 | 1,092 | — | — |
| 2025-03-13 | $19.25 | $19.25 | 816 | — | — |
| 2025-03-12 | $20.00 | $20.00 | 992 | — | — |
| 2025-03-11 | $20.00 | $20.00 | 184 | — | — |
| 2025-03-10 | $20.00 | $20.00 | 1,072 | — | — |
| 2025-03-07 | $20.53 | $20.53 | 2,564 | — | — |
| 2025-03-06 | $20.50 | $20.50 | 1,120 | — | — |
| 2025-03-05 | $20.38 | $20.38 | 1,920 | — | — |
| 2025-03-04 | $20.50 | $20.50 | 768 | — | — |
| 2025-03-03 | $20.03 | $20.03 | 7,128 | — | — |
| 2025-02-28 | $20.67 | $20.67 | 584 | — | — |
| 2025-02-27 | $20.23 | $20.23 | 1,552 | — | — |
| 2025-02-26 | $19.25 | $19.25 | 2,884 | — | — |
| 2025-02-25 | $18.23 | $18.23 | 6,800 | — | — |
| 2025-02-24 | $19.17 | $19.17 | 832 | — | — |
| 2025-02-21 | $18.60 | $18.60 | 1,604 | — | — |
| 2025-02-20 | $19.63 | $19.63 | 1,048 | — | — |
| 2025-02-19 | $19.38 | $19.38 | 1,428 | — | — |
| 2025-02-18 | $19.00 | $19.00 | 1,500 | — | — |
| 2025-02-14 | $18.28 | $18.28 | 812 | — | — |
| 2025-02-13 | $18.95 | $18.95 | 820 | — | — |
| 2025-02-12 | $18.55 | $18.55 | 2,416 | — | — |
| 2025-02-11 | $18.95 | $18.95 | 1,080 | — | — |
| 2025-02-10 | $19.00 | $19.00 | 2,896 | — | — |
| 2025-02-07 | $20.48 | $20.48 | 4,732 | — | — |
| 2025-02-06 | $19.80 | $19.80 | 56,576 | — | — |
| 2025-02-05 | $21.00 | $21.00 | 10,452 | — | — |
| 2025-02-04 | $18.92 | $18.92 | 612 | — | — |
| 2025-02-03 | $18.83 | $18.83 | 208 | — | — |
| 2025-01-31 | $19.00 | $19.00 | 604 | — | — |
| 2025-01-30 | $19.00 | $19.00 | 3,000 | — | — |
| 2025-01-29 | $17.78 | $17.78 | 2,716 | — | — |
| 2025-01-28 | $17.75 | $17.75 | 5,032 | — | — |
| 2025-01-27 | $19.95 | $19.95 | 8,152 | — | — |
| 2025-01-24 | $22.25 | $22.25 | 1,016 | — | — |
| 2025-01-23 | $23.00 | $23.00 | 636 | — | — |
| 2025-01-22 | $23.15 | $23.15 | 552 | — | — |
| 2025-01-21 | $24.75 | $24.75 | 1,004 | — | — |
| 2025-01-17 | $23.53 | $23.53 | 832 | — | — |
| 2025-01-16 | $24.28 | $24.28 | 496 | — | — |
| 2025-01-15 | $23.50 | $23.50 | 3,400 | — | — |
| 2025-01-14 | $24.38 | $24.38 | 1,912 | — | — |
| 2025-01-13 | $24.50 | $24.50 | 740 | — | — |
| 2025-01-10 | $23.42 | $23.42 | 2,796 | — | — |
| 2025-01-08 | $23.75 | $23.75 | 568 | — | — |
| 2025-01-07 | $26.00 | $26.00 | 612 | — | — |
| 2025-01-06 | $26.00 | $26.00 | 4,468 | — | — |
| 2025-01-03 | $28.00 | $28.00 | 3,272 | — | — |
| 2025-01-02 | $29.00 | $29.00 | 7,840 | — | — |