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
- 2021-03-26 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 | $6.90 | $6.90 | 49,000 | — | — |
| 2025-12-30 | $7.11 | $7.11 | 108,600 | — | — |
| 2025-12-29 | $6.41 | $6.41 | 352,500 | — | — |
| 2025-12-26 | $5.80 | $5.80 | 30,200 | — | — |
| 2025-12-24 | $5.85 | $5.85 | 78,400 | — | — |
| 2025-12-23 | $5.90 | $5.90 | 58,800 | — | — |
| 2025-12-22 | $5.98 | $5.98 | 69,000 | — | — |
| 2025-12-19 | $6.18 | $6.18 | 26,300 | — | — |
| 2025-12-18 | $6.19 | $6.19 | 37,300 | — | — |
| 2025-12-17 | $6.24 | $6.24 | 44,400 | — | — |
| 2025-12-16 | $6.25 | $6.25 | 51,900 | — | — |
| 2025-12-15 | $6.17 | $6.17 | 80,800 | — | — |
| 2025-12-12 | $6.50 | $6.50 | 98,200 | — | — |
| 2025-12-11 | $6.47 | $6.47 | 44,100 | — | — |
| 2025-12-10 | $6.43 | $6.43 | 35,400 | — | — |
| 2025-12-09 | $6.61 | $6.61 | 168,300 | — | — |
| 2025-12-08 | $6.54 | $6.54 | 43,400 | — | — |
| 2025-12-05 | $6.47 | $6.47 | 47,400 | — | — |
| 2025-12-04 | $6.78 | $6.78 | 71,800 | — | — |
| 2025-12-03 | $6.63 | $6.63 | 44,500 | — | — |
| 2025-12-02 | $6.21 | $6.21 | 111,600 | — | — |
| 2025-12-01 | $6.70 | $6.70 | 113,400 | — | — |
| 2025-11-28 | $6.90 | $6.90 | 13,300 | — | — |
| 2025-11-26 | $6.91 | $6.91 | 38,900 | — | — |
| 2025-11-25 | $7.25 | $7.25 | 78,000 | — | — |
| 2025-11-24 | $6.91 | $6.91 | 71,100 | — | — |
| 2025-11-21 | $7.11 | $7.11 | 61,700 | — | — |
| 2025-11-20 | $7.15 | $7.15 | 28,300 | — | — |
| 2025-11-19 | $7.33 | $7.33 | 44,800 | — | — |
| 2025-11-18 | $7.63 | $7.63 | 68,800 | — | — |
| 2025-11-17 | $7.70 | $7.70 | 58,700 | — | — |
| 2025-11-14 | $8.17 | $8.17 | 34,600 | — | — |
| 2025-11-13 | $8.33 | $8.33 | 26,400 | — | — |
| 2025-11-12 | $8.55 | $8.55 | 30,500 | — | — |
| 2025-11-11 | $8.61 | $8.61 | 33,300 | — | — |
| 2025-11-10 | $8.20 | $8.20 | 8,300 | — | — |
| 2025-11-07 | $8.29 | $8.29 | 17,600 | — | — |
| 2025-11-06 | $8.39 | $8.39 | 24,300 | — | — |
| 2025-11-05 | $8.22 | $8.22 | 10,400 | — | — |
| 2025-11-04 | $8.24 | $8.24 | 15,300 | — | — |
| 2025-11-03 | $8.40 | $8.40 | 34,100 | — | — |
| 2025-10-31 | $8.71 | $8.71 | 13,000 | — | — |
| 2025-10-30 | $8.40 | $8.40 | 42,900 | — | — |
| 2025-10-29 | $8.79 | $8.79 | 62,900 | — | — |
| 2025-10-28 | $8.70 | $8.70 | 81,600 | — | — |
| 2025-10-27 | $8.35 | $8.35 | 464,800 | — | — |
| 2025-10-24 | $8.00 | $8.00 | 361,800 | — | — |
| 2025-10-23 | $7.39 | $7.39 | 13,400 | — | — |
| 2025-10-22 | $7.29 | $7.29 | 57,200 | — | — |
| 2025-10-21 | $7.48 | $7.48 | 24,000 | — | — |
| 2025-10-20 | $7.58 | $7.58 | 10,000 | — | — |
| 2025-10-17 | $7.54 | $7.54 | 15,500 | — | — |
| 2025-10-16 | $7.59 | $7.59 | 32,100 | — | — |
| 2025-10-15 | $7.63 | $7.63 | 14,300 | — | — |
| 2025-10-14 | $7.64 | $7.64 | 14,300 | — | — |
| 2025-10-13 | $7.69 | $7.69 | 28,700 | — | — |
| 2025-10-10 | $7.96 | $7.96 | 37,900 | — | — |
| 2025-10-09 | $8.23 | $8.23 | 65,700 | — | — |
| 2025-10-08 | $8.27 | $8.27 | 138,200 | — | — |
| 2025-10-07 | $8.34 | $8.34 | 37,200 | — | — |
| 2025-10-06 | $8.61 | $8.61 | 201,700 | — | — |
| 2025-10-03 | $8.60 | $8.60 | 264,400 | — | — |
| 2025-10-02 | $8.64 | $8.64 | 68,900 | — | — |
| 2025-10-01 | $8.51 | $8.51 | 62,700 | — | — |
| 2025-09-30 | $8.15 | $8.15 | 353,500 | — | — |
| 2025-09-29 | $7.70 | $7.70 | 34,600 | — | — |
| 2025-09-26 | $7.71 | $7.71 | 4,100 | — | — |
| 2025-09-25 | $7.78 | $7.78 | 45,600 | — | — |
| 2025-09-24 | $8.00 | $8.00 | 27,300 | — | — |
| 2025-09-23 | $7.95 | $7.95 | 39,800 | — | — |
| 2025-09-22 | $8.00 | $8.00 | 36,000 | — | — |
| 2025-09-19 | $8.25 | $8.25 | 106,500 | — | — |
| 2025-09-18 | $8.35 | $8.35 | 123,400 | — | — |
| 2025-09-17 | $8.35 | $8.35 | 20,100 | — | — |
| 2025-09-16 | $8.52 | $8.52 | 93,400 | — | — |
| 2025-09-15 | $8.96 | $8.96 | 21,300 | — | — |
| 2025-09-12 | $9.14 | $9.14 | 55,100 | — | — |
| 2025-09-11 | $9.20 | $9.20 | 29,500 | — | — |
| 2025-09-10 | $8.91 | $8.91 | 18,800 | — | — |
| 2025-09-09 | $9.19 | $9.19 | 22,300 | — | — |
| 2025-09-08 | $9.29 | $9.29 | 72,400 | — | — |
| 2025-09-05 | $7.96 | $7.96 | 181,800 | — | — |
| 2025-09-04 | $8.45 | $8.45 | 350,700 | — | — |
| 2025-09-03 | $13.72 | $13.71 | 11,100 | — | — |
| 2025-09-02 | $13.36 | $13.36 | 13,800 | — | — |
| 2025-08-29 | $13.40 | $13.40 | 2,200 | — | — |
| 2025-08-28 | $13.46 | $13.46 | 15,600 | — | — |
| 2025-08-27 | $13.64 | $13.64 | 1,500 | — | — |
| 2025-08-26 | $13.63 | $13.63 | 41,400 | — | — |
| 2025-08-25 | $14.15 | $14.15 | 1,400 | — | — |
| 2025-08-22 | $14.23 | $14.23 | 2,700 | — | — |
| 2025-08-21 | $14.08 | $14.08 | 12,000 | — | — |
| 2025-08-20 | $14.04 | $14.04 | 2,300 | — | — |
| 2025-08-19 | $14.04 | $14.04 | 9,500 | — | — |
| 2025-08-18 | $14.70 | $14.70 | 3,800 | — | — |
| 2025-08-15 | $14.20 | $14.20 | 4,600 | — | — |
| 2025-08-14 | $14.79 | $14.79 | 10,300 | — | — |
| 2025-08-13 | $14.20 | $14.20 | 4,900 | — | — |
| 2025-08-12 | $14.67 | $14.67 | 6,800 | — | — |
| 2025-08-11 | $14.74 | $14.74 | 5,500 | — | — |
| 2025-08-08 | $14.67 | $14.67 | 5,900 | — | — |
| 2025-08-07 | $14.70 | $14.70 | 10,200 | — | — |
| 2025-08-06 | $15.75 | $15.75 | 2,800 | — | — |
| 2025-08-05 | $16.49 | $16.49 | 18,400 | — | — |
| 2025-08-04 | $16.60 | $16.60 | 53,800 | — | — |
| 2025-08-01 | $17.28 | $17.28 | 11,700 | — | — |
| 2025-07-31 | $17.90 | $17.90 | 122,200 | — | — |
| 2025-07-30 | $15.29 | $15.29 | 21,200 | — | — |
| 2025-07-29 | $15.20 | $15.20 | 25,500 | — | — |
| 2025-07-28 | $16.37 | $16.37 | 18,800 | — | — |
| 2025-07-25 | $17.16 | $17.16 | 38,108 | — | — |
| 2025-07-24 | $16.44 | $16.44 | 32,767 | — | — |
| 2025-07-23 | $16.56 | $16.56 | 53,050 | — | — |
| 2025-07-22 | $14.88 | $14.88 | 107,092 | — | — |
| 2025-07-21 | $15.24 | $15.24 | 52,458 | — | — |
| 2025-07-18 | $15.24 | $15.24 | 21,633 | — | — |
| 2025-07-17 | $15.12 | $15.12 | 43,208 | — | — |
| 2025-07-16 | $15.48 | $15.48 | 94,833 | — | — |
| 2025-07-15 | $17.04 | $17.04 | 158,733 | — | — |
| 2025-07-14 | $16.44 | $16.44 | 76,317 | — | — |
| 2025-07-11 | $16.56 | $16.56 | 3,358 | — | — |
| 2025-07-10 | $16.68 | $16.68 | 1,433 | — | — |
| 2025-07-09 | $16.08 | $16.08 | 17,142 | — | — |
| 2025-07-08 | $16.44 | $16.44 | 4,967 | — | — |
| 2025-07-07 | $16.20 | $16.20 | 8,050 | — | — |
| 2025-07-03 | $15.96 | $15.96 | 675 | — | — |
| 2025-07-02 | $15.72 | $15.72 | 3,233 | — | — |
| 2025-07-01 | $15.84 | $15.84 | 2,550 | — | — |
| 2025-06-30 | $16.08 | $16.08 | 1,083 | — | — |
| 2025-06-27 | $16.32 | $16.32 | 2,750 | — | — |
| 2025-06-26 | $16.08 | $16.08 | 1,700 | — | — |
| 2025-06-25 | $16.08 | $16.08 | 7,350 | — | — |
| 2025-06-24 | $16.44 | $16.44 | 2,817 | — | — |
| 2025-06-23 | $16.08 | $16.08 | 6,483 | — | — |
| 2025-06-20 | $16.32 | $16.32 | 2,275 | — | — |
| 2025-06-18 | $16.44 | $16.44 | 2,200 | — | — |
| 2025-06-17 | $16.32 | $16.32 | 6,633 | — | — |
| 2025-06-16 | $16.92 | $16.92 | 10,942 | — | — |
| 2025-06-13 | $16.20 | $16.20 | 5,917 | — | — |
| 2025-06-12 | $16.44 | $16.44 | 7,433 | — | — |
| 2025-06-11 | $16.80 | $16.80 | 4,392 | — | — |
| 2025-06-10 | $17.40 | $17.40 | 1,575 | — | — |
| 2025-06-09 | $17.64 | $17.64 | 9,575 | — | — |
| 2025-06-06 | $17.04 | $17.04 | 17,775 | — | — |
| 2025-06-05 | $15.60 | $15.60 | 2,483 | — | — |
| 2025-06-04 | $16.08 | $16.08 | 6,192 | — | — |
| 2025-06-03 | $16.20 | $16.20 | 19,608 | — | — |
| 2025-06-02 | $15.36 | $15.36 | 12,233 | — | — |
| 2025-05-30 | $14.28 | $14.28 | 2,492 | — | — |
| 2025-05-29 | $14.16 | $14.16 | 5,950 | — | — |
| 2025-05-28 | $13.80 | $13.80 | 11,808 | — | — |
| 2025-05-27 | $14.10 | $14.10 | 19,517 | — | — |
| 2025-05-23 | $13.68 | $13.68 | 3,567 | — | — |
| 2025-05-22 | $13.80 | $13.80 | 6,700 | — | — |
| 2025-05-21 | $13.80 | $13.80 | 5,417 | — | — |
| 2025-05-20 | $13.56 | $13.56 | 17,917 | — | — |
| 2025-05-19 | $13.32 | $13.32 | 6,775 | — | — |
| 2025-05-16 | $13.32 | $13.32 | 7,942 | — | — |
| 2025-05-15 | $13.20 | $13.20 | 2,783 | — | — |
| 2025-05-14 | $12.96 | $12.96 | 14,892 | — | — |
| 2025-05-13 | $13.92 | $13.92 | 5,983 | — | — |
| 2025-05-12 | $13.68 | $13.68 | 3,108 | — | — |
| 2025-05-09 | $13.56 | $13.56 | 5,325 | — | — |
| 2025-05-08 | $12.96 | $12.96 | 11,425 | — | — |
| 2025-05-07 | $13.08 | $13.08 | 18,267 | — | — |
| 2025-05-06 | $13.44 | $13.44 | 21,667 | — | — |
| 2025-05-05 | $14.52 | $14.52 | 6,383 | — | — |
| 2025-05-02 | $15.00 | $15.00 | 3,625 | — | — |
| 2025-05-01 | $14.64 | $14.64 | 10,250 | — | — |
| 2025-04-30 | $15.24 | $15.24 | 9,458 | — | — |
| 2025-04-29 | $15.60 | $15.60 | 2,575 | — | — |
| 2025-04-28 | $15.24 | $15.24 | 12,533 | — | — |
| 2025-04-25 | $14.28 | $14.28 | 8,417 | — | — |
| 2025-04-24 | $14.52 | $14.52 | 5,017 | — | — |
| 2025-04-23 | $14.52 | $14.52 | 5,083 | — | — |
| 2025-04-22 | $14.28 | $14.28 | 8,042 | — | — |
| 2025-04-21 | $13.68 | $13.68 | 8,758 | — | — |
| 2025-04-17 | $13.32 | $13.32 | 11,550 | — | — |
| 2025-04-16 | $13.32 | $13.32 | 4,317 | — | — |
| 2025-04-15 | $13.68 | $13.68 | 3,325 | — | — |
| 2025-04-14 | $14.04 | $14.04 | 3,450 | — | — |
| 2025-04-11 | $13.20 | $13.20 | 3,225 | — | — |
| 2025-04-10 | $12.72 | $12.72 | 1,425 | — | — |
| 2025-04-09 | $13.20 | $13.20 | 19,783 | — | — |
| 2025-04-08 | $12.96 | $12.96 | 18,408 | — | — |
| 2025-04-07 | $12.36 | $12.36 | 10,617 | — | — |
| 2025-04-04 | $13.56 | $13.56 | 12,067 | — | — |
| 2025-04-03 | $14.40 | $14.40 | 2,367 | — | — |
| 2025-04-02 | $15.00 | $15.00 | 7,617 | — | — |
| 2025-04-01 | $15.00 | $15.00 | 8,858 | — | — |
| 2025-03-31 | $15.36 | $15.36 | 6,258 | — | — |
| 2025-03-28 | $15.84 | $15.84 | 1,042 | — | — |
| 2025-03-27 | $15.96 | $15.96 | 2,942 | — | — |
| 2025-03-26 | $15.60 | $15.60 | 4,542 | — | — |
| 2025-03-25 | $16.20 | $16.20 | 1,325 | — | — |
| 2025-03-24 | $16.68 | $16.68 | 2,958 | — | — |
| 2025-03-21 | $16.44 | $16.44 | 14,308 | — | — |
| 2025-03-20 | $15.72 | $15.72 | 6,917 | — | — |
| 2025-03-19 | $15.60 | $15.60 | 3,300 | — | — |
| 2025-03-18 | $15.36 | $15.36 | 3,183 | — | — |
| 2025-03-17 | $15.72 | $15.72 | 34,508 | — | — |
| 2025-03-14 | $16.08 | $16.08 | 5,983 | — | — |
| 2025-03-13 | $16.32 | $16.32 | 3,025 | — | — |
| 2025-03-12 | $16.68 | $16.68 | 2,767 | — | — |
| 2025-03-11 | $16.56 | $16.56 | 3,042 | — | — |
| 2025-03-10 | $16.92 | $16.92 | 4,808 | — | — |
| 2025-03-07 | $17.28 | $17.28 | 6,000 | — | — |
| 2025-03-06 | $17.16 | $17.16 | 18,608 | — | — |
| 2025-03-05 | $16.20 | $16.20 | 6,067 | — | — |
| 2025-03-04 | $16.20 | $16.20 | 7,675 | — | — |
| 2025-03-03 | $15.48 | $15.48 | 8,525 | — | — |
| 2025-02-28 | $16.08 | $16.08 | 6,383 | — | — |
| 2025-02-27 | $16.44 | $16.44 | 1,808 | — | — |
| 2025-02-26 | $16.44 | $16.44 | 2,133 | — | — |
| 2025-02-25 | $16.80 | $16.80 | 14,533 | — | — |
| 2025-02-24 | $16.68 | $16.68 | 7,250 | — | — |
| 2025-02-21 | $16.68 | $16.68 | 6,875 | — | — |
| 2025-02-20 | $17.40 | $17.40 | 1,908 | — | — |
| 2025-02-19 | $17.40 | $17.40 | 5,533 | — | — |
| 2025-02-18 | $17.76 | $17.76 | 4,333 | — | — |
| 2025-02-14 | $17.88 | $17.88 | 17,792 | — | — |
| 2025-02-13 | $18.36 | $18.36 | 7,550 | — | — |
| 2025-02-12 | $17.52 | $17.52 | 2,317 | — | — |
| 2025-02-11 | $17.40 | $17.40 | 6,117 | — | — |
| 2025-02-10 | $17.40 | $17.40 | 10,408 | — | — |
| 2025-02-07 | $17.28 | $17.28 | 123,417 | — | — |
| 2025-02-06 | $17.40 | $17.40 | 2,058 | — | — |
| 2025-02-05 | $17.52 | $17.52 | 14,517 | — | — |
| 2025-02-04 | $17.04 | $17.04 | 3,000 | — | — |
| 2025-02-03 | $17.16 | $17.16 | 27,142 | — | — |
| 2025-01-31 | $17.76 | $17.76 | 3,067 | — | — |
| 2025-01-30 | $17.88 | $17.88 | 5,650 | — | — |
| 2025-01-29 | $18.00 | $18.00 | 12,792 | — | — |
| 2025-01-28 | $17.76 | $17.76 | 7,117 | — | — |
| 2025-01-27 | $18.24 | $18.24 | 11,917 | — | — |
| 2025-01-24 | $18.00 | $18.00 | 5,050 | — | — |
| 2025-01-23 | $17.52 | $17.52 | 5,842 | — | — |
| 2025-01-22 | $17.64 | $17.64 | 10,108 | — | — |
| 2025-01-21 | $18.24 | $18.24 | 2,692 | — | — |
| 2025-01-17 | $18.00 | $18.00 | 3,175 | — | — |
| 2025-01-16 | $18.12 | $18.12 | 3,167 | — | — |
| 2025-01-15 | $17.88 | $17.88 | 22,858 | — | — |
| 2025-01-14 | $18.12 | $18.12 | 9,525 | — | — |
| 2025-01-13 | $18.48 | $18.48 | 9,000 | — | — |
| 2025-01-10 | $18.72 | $18.72 | 10,342 | — | — |
| 2025-01-08 | $19.20 | $19.20 | 16,333 | — | — |
| 2025-01-07 | $19.32 | $19.32 | 28,858 | — | — |
| 2025-01-06 | $19.92 | $19.92 | 28,267 | — | — |
| 2025-01-03 | $20.28 | $20.28 | 12,117 | — | — |
| 2025-01-02 | $19.80 | $19.80 | 10,425 | — | — |