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
- 2024-10-22 to 2026-09-02
- 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 | $10.10 | $10.10 | 0 | — | — |
| 2025-12-30 | $10.10 | $10.10 | 1,200 | — | — |
| 2025-12-29 | $11.02 | $11.02 | 17,100 | — | — |
| 2025-12-26 | $11.20 | $11.20 | 17,900 | — | — |
| 2025-12-24 | $11.20 | $11.20 | 2,200 | — | — |
| 2025-12-23 | $11.12 | $11.12 | 4,400 | — | — |
| 2025-12-22 | $11.58 | $11.58 | 4,400 | — | — |
| 2025-12-19 | $11.34 | $11.34 | 11,600 | — | — |
| 2025-12-18 | $11.03 | $11.03 | 6,100 | — | — |
| 2025-12-17 | $11.15 | $11.15 | 6,900 | — | — |
| 2025-12-16 | $11.29 | $11.29 | 15,000 | — | — |
| 2025-12-15 | $11.48 | $11.48 | 10,200 | — | — |
| 2025-12-12 | $11.70 | $11.70 | 25,000 | — | — |
| 2025-12-11 | $11.67 | $11.67 | 46,100 | — | — |
| 2025-12-10 | $10.47 | $10.47 | 7,300 | — | — |
| 2025-12-09 | $10.08 | $10.08 | 16,800 | — | — |
| 2025-12-08 | $9.90 | $9.90 | 17,900 | — | — |
| 2025-12-05 | $9.80 | $9.80 | 14,600 | — | — |
| 2025-12-04 | $9.75 | $9.75 | 11,900 | — | — |
| 2025-12-03 | $9.34 | $9.34 | 9,500 | — | — |
| 2025-12-02 | $9.10 | $9.10 | 26,900 | — | — |
| 2025-12-01 | $10.46 | $10.46 | 12,500 | — | — |
| 2025-11-28 | $10.61 | $10.61 | 1,500 | — | — |
| 2025-11-26 | $10.68 | $10.68 | 22,000 | — | — |
| 2025-11-25 | $10.93 | $10.93 | 24,400 | — | — |
| 2025-11-24 | $10.49 | $10.49 | 38,100 | — | — |
| 2025-11-21 | $9.23 | $9.23 | 26,000 | — | — |
| 2025-11-20 | $8.85 | $8.85 | 30,100 | — | — |
| 2025-11-19 | $8.70 | $8.70 | 14,000 | — | — |
| 2025-11-18 | $8.71 | $8.71 | 20,100 | — | — |
| 2025-11-17 | $9.20 | $9.20 | 21,900 | — | — |
| 2025-11-14 | $8.62 | $8.62 | 29,400 | — | — |
| 2025-11-13 | $9.52 | $9.52 | 36,200 | — | — |
| 2025-11-12 | $10.62 | $10.62 | 37,100 | — | — |
| 2025-11-11 | $10.50 | $10.50 | 27,500 | — | — |
| 2025-11-10 | $10.12 | $10.12 | 24,700 | — | — |
| 2025-11-07 | $10.07 | $10.07 | 36,200 | — | — |
| 2025-11-06 | $9.62 | $9.62 | 53,400 | — | — |
| 2025-11-05 | $8.75 | $8.75 | 47,800 | — | — |
| 2025-11-04 | $7.41 | $7.41 | 82,700 | — | — |
| 2025-11-03 | $6.42 | $6.42 | 39,100 | — | — |
| 2025-10-31 | $6.35 | $6.35 | 59,400 | — | — |
| 2025-10-30 | $6.07 | $6.07 | 5,200 | — | — |
| 2025-10-29 | $6.02 | $6.02 | 10,900 | — | — |
| 2025-10-28 | $6.00 | $6.00 | 3,200 | — | — |
| 2025-10-27 | $6.05 | $6.05 | 13,800 | — | — |
| 2025-10-24 | $6.07 | $6.07 | 17,800 | — | — |
| 2025-10-23 | $6.11 | $6.11 | 9,900 | — | — |
| 2025-10-22 | $6.02 | $6.02 | 39,100 | — | — |
| 2025-10-21 | $6.10 | $6.10 | 82,400 | — | — |
| 2025-10-20 | $5.49 | $5.49 | 55,600 | — | — |
| 2025-10-17 | $5.49 | $5.49 | 9,900 | — | — |
| 2025-10-16 | $5.55 | $5.55 | 66,500 | — | — |
| 2025-10-15 | $5.51 | $5.51 | 24,100 | — | — |
| 2025-10-14 | $5.51 | $5.51 | 33,400 | — | — |
| 2025-10-13 | $5.48 | $5.48 | 13,800 | — | — |
| 2025-10-10 | $5.20 | $5.20 | 106,800 | — | — |
| 2025-10-09 | $5.42 | $5.42 | 75,600 | — | — |
| 2025-10-08 | $5.40 | $5.40 | 27,600 | — | — |
| 2025-10-07 | $5.52 | $5.52 | 18,200 | — | — |
| 2025-10-06 | $5.75 | $5.75 | 12,300 | — | — |
| 2025-10-03 | $5.48 | $5.48 | 226,400 | — | — |
| 2025-10-02 | $5.56 | $5.56 | 64,900 | — | — |
| 2025-10-01 | $5.06 | $5.06 | 39,400 | — | — |
| 2025-09-30 | $5.14 | $5.14 | 39,700 | — | — |
| 2025-09-29 | $4.76 | $4.76 | 187,300 | — | — |
| 2025-09-26 | $4.77 | $4.77 | 56,500 | — | — |
| 2025-09-25 | $4.67 | $4.67 | 26,600 | — | — |
| 2025-09-24 | $4.60 | $4.60 | 14,100 | — | — |
| 2025-09-23 | $4.63 | $4.63 | 87,900 | — | — |
| 2025-09-22 | $5.48 | $5.48 | 316,300 | — | — |
| 2025-09-19 | $8.15 | $8.15 | 82,900 | — | — |
| 2025-09-18 | $8.90 | $8.90 | 36,800 | — | — |
| 2025-09-17 | $8.60 | $8.60 | 71,100 | — | — |
| 2025-09-16 | $8.39 | $8.39 | 38,200 | — | — |
| 2025-09-15 | $7.99 | $7.99 | 33,700 | — | — |
| 2025-09-12 | $7.94 | $7.94 | 38,400 | — | — |
| 2025-09-11 | $6.96 | $6.96 | 21,300 | — | — |
| 2025-09-10 | $6.44 | $6.44 | 32,900 | — | — |
| 2025-09-09 | $6.46 | $6.46 | 54,600 | — | — |
| 2025-09-08 | $6.25 | $6.25 | 61,300 | — | — |
| 2025-09-05 | $6.27 | $6.27 | 86,400 | — | — |
| 2025-09-04 | $6.07 | $6.07 | 52,100 | — | — |
| 2025-09-03 | $6.06 | $6.06 | 66,500 | — | — |
| 2025-09-02 | $6.15 | $6.15 | 56,200 | — | — |
| 2025-08-29 | $6.17 | $6.17 | 92,000 | — | — |
| 2025-08-28 | $6.18 | $6.18 | 76,300 | — | — |
| 2025-08-27 | $6.28 | $6.28 | 84,000 | — | — |
| 2025-08-26 | $6.18 | $6.18 | 161,200 | — | — |
| 2025-08-25 | $6.29 | $6.29 | 111,700 | — | — |
| 2025-08-22 | $6.69 | $6.69 | 120,100 | — | — |
| 2025-08-21 | $6.58 | $6.58 | 133,500 | — | — |
| 2025-08-20 | $6.70 | $6.70 | 116,400 | — | — |
| 2025-08-19 | $6.67 | $6.67 | 115,300 | — | — |
| 2025-08-18 | $6.70 | $6.70 | 117,800 | — | — |
| 2025-08-15 | $6.70 | $6.70 | 115,600 | — | — |
| 2025-08-14 | $6.65 | $6.65 | 122,900 | — | — |
| 2025-08-13 | $6.71 | $6.71 | 129,200 | — | — |
| 2025-08-12 | $6.45 | $6.45 | 141,700 | — | — |
| 2025-08-11 | $6.48 | $6.48 | 114,400 | — | — |
| 2025-08-08 | $6.46 | $6.46 | 132,100 | — | — |
| 2025-08-07 | $6.28 | $6.28 | 128,700 | — | — |
| 2025-08-06 | $6.22 | $6.22 | 152,500 | — | — |
| 2025-08-05 | $5.88 | $5.88 | 126,100 | — | — |
| 2025-08-04 | $6.67 | $6.67 | 107,800 | — | — |
| 2025-08-01 | $6.68 | $6.68 | 152,600 | — | — |
| 2025-07-31 | $6.53 | $6.53 | 121,300 | — | — |
| 2025-07-30 | $6.37 | $6.37 | 123,200 | — | — |
| 2025-07-29 | $6.30 | $6.30 | 130,100 | — | — |
| 2025-07-28 | $6.16 | $6.16 | 125,100 | — | — |
| 2025-07-25 | $5.97 | $5.97 | 174,200 | — | — |
| 2025-07-24 | $7.08 | $7.08 | 114,400 | — | — |
| 2025-07-23 | $7.20 | $7.20 | 110,400 | — | — |
| 2025-07-22 | $7.20 | $7.20 | 130,200 | — | — |
| 2025-07-21 | $7.39 | $7.39 | 149,500 | — | — |
| 2025-07-18 | $7.18 | $7.18 | 126,000 | — | — |
| 2025-07-17 | $7.15 | $7.15 | 104,900 | — | — |
| 2025-07-16 | $6.97 | $6.97 | 157,700 | — | — |
| 2025-07-15 | $6.99 | $6.99 | 103,500 | — | — |
| 2025-07-14 | $7.04 | $7.04 | 113,200 | — | — |
| 2025-07-11 | $7.30 | $7.30 | 111,300 | — | — |
| 2025-07-10 | $7.14 | $7.14 | 123,500 | — | — |
| 2025-07-09 | $7.24 | $7.24 | 120,000 | — | — |
| 2025-07-08 | $7.05 | $7.05 | 110,800 | — | — |
| 2025-07-07 | $6.71 | $6.71 | 109,200 | — | — |
| 2025-07-03 | $7.60 | $7.60 | 69,500 | — | — |
| 2025-07-02 | $6.06 | $6.06 | 54,200 | — | — |
| 2025-07-01 | $4.99 | $4.99 | 70,700 | — | — |
| 2025-06-30 | $4.86 | $4.86 | 25,300 | — | — |
| 2025-06-27 | $4.78 | $4.78 | 21,800 | — | — |
| 2025-06-26 | $4.83 | $4.83 | 21,900 | — | — |
| 2025-06-25 | $4.94 | $4.94 | 26,000 | — | — |
| 2025-06-24 | $4.91 | $4.91 | 500 | — | — |
| 2025-06-23 | $4.88 | $4.88 | 33,500 | — | — |
| 2025-06-20 | $5.40 | $5.40 | 50,800 | — | — |
| 2025-06-18 | $5.00 | $5.00 | 5,600 | — | — |
| 2025-06-17 | $5.00 | $5.00 | 26,500 | — | — |
| 2025-06-16 | $4.97 | $4.97 | 1,400 | — | — |
| 2025-06-13 | $4.98 | $4.98 | 12,100 | — | — |
| 2025-06-12 | $4.90 | $4.90 | 2,300 | — | — |
| 2025-06-11 | $4.90 | $4.90 | 41,100 | — | — |
| 2025-06-10 | $5.16 | $5.16 | 1,800 | — | — |
| 2025-06-09 | $4.93 | $4.93 | 6,400 | — | — |
| 2025-06-06 | $4.92 | $4.92 | 45,400 | — | — |
| 2025-06-05 | $4.86 | $4.86 | 2,300 | — | — |
| 2025-06-04 | $4.70 | $4.70 | 1,200 | — | — |
| 2025-06-03 | $4.67 | $4.67 | 25,500 | — | — |
| 2025-06-02 | $4.96 | $4.96 | 3,000 | — | — |
| 2025-05-30 | $4.93 | $4.93 | 10,400 | — | — |
| 2025-05-29 | $4.85 | $4.85 | 3,000 | — | — |
| 2025-05-28 | $4.99 | $4.99 | 3,500 | — | — |
| 2025-05-27 | $4.88 | $4.88 | 12,400 | — | — |
| 2025-05-23 | $5.15 | $5.15 | 34,900 | — | — |
| 2025-05-22 | $5.11 | $5.11 | 10,200 | — | — |
| 2025-05-21 | $5.02 | $5.02 | 13,100 | — | — |
| 2025-05-20 | $5.10 | $5.10 | 8,900 | — | — |
| 2025-05-19 | $5.30 | $5.30 | 1,600 | — | — |
| 2025-05-16 | $5.25 | $5.25 | 7,500 | — | — |
| 2025-05-15 | $5.33 | $5.33 | 5,800 | — | — |
| 2025-05-14 | $5.30 | $5.30 | 23,500 | — | — |
| 2025-05-13 | $5.26 | $5.26 | 31,100 | — | — |
| 2025-05-12 | $4.88 | $4.88 | 23,600 | — | — |
| 2025-05-09 | $4.92 | $4.92 | 14,000 | — | — |
| 2025-05-08 | $4.90 | $4.90 | 117,500 | — | — |
| 2025-05-07 | $4.73 | $4.73 | 37,700 | — | — |
| 2025-05-06 | $4.86 | $4.86 | 23,200 | — | — |
| 2025-05-05 | $4.91 | $4.91 | 10,000 | — | — |
| 2025-05-02 | $5.39 | $5.39 | 3,700 | — | — |
| 2025-05-01 | $5.14 | $5.14 | 3,700 | — | — |
| 2025-04-30 | $5.08 | $5.08 | 10,800 | — | — |
| 2025-04-29 | $5.26 | $5.26 | 44,800 | — | — |
| 2025-04-28 | $5.00 | $5.00 | 23,200 | — | — |
| 2025-04-25 | $4.73 | $4.73 | 26,500 | — | — |
| 2025-04-24 | $4.93 | $4.93 | 29,200 | — | — |
| 2025-04-23 | $4.74 | $4.74 | 23,900 | — | — |
| 2025-04-22 | $4.59 | $4.59 | 38,300 | — | — |
| 2025-04-21 | $4.60 | $4.60 | 37,400 | — | — |
| 2025-04-17 | $4.45 | $4.45 | 45,200 | — | — |
| 2025-04-16 | $4.35 | $4.35 | 58,700 | — | — |
| 2025-04-15 | $3.62 | $3.62 | 54,800 | — | — |
| 2025-04-14 | $3.46 | $3.46 | 24,000 | — | — |
| 2025-04-11 | $3.31 | $3.31 | 10,600 | — | — |
| 2025-04-10 | $3.17 | $3.17 | 8,700 | — | — |
| 2025-04-09 | $3.02 | $3.02 | 15,200 | — | — |
| 2025-04-08 | $3.11 | $3.11 | 98,500 | — | — |
| 2025-04-07 | $4.06 | $4.06 | 9,300 | — | — |
| 2025-04-04 | $4.27 | $4.27 | 43,000 | — | — |
| 2025-04-03 | $4.30 | $4.30 | 38,000 | — | — |
| 2025-04-02 | $4.20 | $4.20 | 28,200 | — | — |
| 2025-04-01 | $4.45 | $4.45 | 11,100 | — | — |
| 2025-03-31 | $4.16 | $4.16 | 19,900 | — | — |
| 2025-03-28 | $4.45 | $4.45 | 34,600 | — | — |
| 2025-03-27 | $4.23 | $4.23 | 113,900 | — | — |
| 2025-03-26 | $5.06 | $5.06 | 178,400 | — | — |
| 2025-03-25 | $5.34 | $5.34 | 224,800 | — | — |
| 2025-03-24 | $5.44 | $5.44 | 848,000 | — | — |
| 2025-03-21 | $5.96 | $5.96 | 768,200 | — | — |
| 2025-03-20 | $4.74 | $4.74 | 50,100 | — | — |
| 2025-03-19 | $4.67 | $4.67 | 18,600 | — | — |
| 2025-03-18 | $4.43 | $4.43 | 11,800 | — | — |
| 2025-03-17 | $4.28 | $4.28 | 12,400 | — | — |
| 2025-03-14 | $4.39 | $4.39 | 50,000 | — | — |
| 2025-03-13 | $4.17 | $4.17 | 34,300 | — | — |
| 2025-03-12 | $4.37 | $4.37 | 33,000 | — | — |
| 2025-03-11 | $4.36 | $4.36 | 36,100 | — | — |
| 2025-03-10 | $4.18 | $4.18 | 143,600 | — | — |
| 2025-03-07 | $4.32 | $4.32 | 15,700 | — | — |
| 2025-03-06 | $4.25 | $4.25 | 5,700 | — | — |
| 2025-03-05 | $4.18 | $4.18 | 105,400 | — | — |
| 2025-03-04 | $4.21 | $4.21 | 44,900 | — | — |
| 2025-03-03 | $4.48 | $4.48 | 17,200 | — | — |
| 2025-02-28 | $4.43 | $4.43 | 39,900 | — | — |
| 2025-02-27 | $4.30 | $4.30 | 41,300 | — | — |
| 2025-02-26 | $4.07 | $4.07 | 1,900 | — | — |
| 2025-02-25 | $4.06 | $4.06 | 1,500 | — | — |
| 2025-02-24 | $4.07 | $4.07 | 7,000 | — | — |
| 2025-02-21 | $4.23 | $4.23 | 22,500 | — | — |
| 2025-02-20 | $4.12 | $4.12 | 31,200 | — | — |
| 2025-02-19 | $4.29 | $4.29 | 86,300 | — | — |
| 2025-02-18 | $3.20 | $3.20 | 48,700 | — | — |
| 2025-02-14 | $3.41 | $3.41 | 25,400 | — | — |
| 2025-02-13 | $3.85 | $3.85 | 6,400 | — | — |
| 2025-02-12 | $3.96 | $3.96 | 5,000 | — | — |
| 2025-02-11 | $3.95 | $3.95 | 9,900 | — | — |
| 2025-02-10 | $4.01 | $4.01 | 4,600 | — | — |
| 2025-02-07 | $4.07 | $4.07 | 8,000 | — | — |
| 2025-02-06 | $3.92 | $3.92 | 5,500 | — | — |
| 2025-02-05 | $4.15 | $4.15 | 3,500 | — | — |
| 2025-02-04 | $4.16 | $4.16 | 5,200 | — | — |
| 2025-02-03 | $4.15 | $4.15 | 5,600 | — | — |
| 2025-01-31 | $4.29 | $4.29 | 11,200 | — | — |
| 2025-01-30 | $4.36 | $4.36 | 24,800 | — | — |
| 2025-01-29 | $4.39 | $4.39 | 23,300 | — | — |
| 2025-01-28 | $4.26 | $4.26 | 26,800 | — | — |
| 2025-01-27 | $4.10 | $4.10 | 33,900 | — | — |
| 2025-01-24 | $4.38 | $4.38 | 41,200 | — | — |
| 2025-01-23 | $4.40 | $4.40 | 37,500 | — | — |
| 2025-01-22 | $4.56 | $4.56 | 34,400 | — | — |
| 2025-01-21 | $4.58 | $4.58 | 26,200 | — | — |
| 2025-01-17 | $4.51 | $4.51 | 9,100 | — | — |
| 2025-01-16 | $4.52 | $4.52 | 75,800 | — | — |
| 2025-01-15 | $4.69 | $4.69 | 40,600 | — | — |
| 2025-01-14 | $4.55 | $4.55 | 65,400 | — | — |
| 2025-01-13 | $4.40 | $4.40 | 12,500 | — | — |
| 2025-01-10 | $4.10 | $4.10 | 17,200 | — | — |
| 2025-01-08 | $4.36 | $4.36 | 89,600 | — | — |
| 2025-01-07 | $4.48 | $4.48 | 18,400 | — | — |
| 2025-01-06 | $4.65 | $4.65 | 83,700 | — | — |
| 2025-01-03 | $4.56 | $4.56 | 99,200 | — | — |
| 2025-01-02 | $4.70 | $4.70 | 17,800 | — | — |