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
- 2019-09-04 to 2026-08-28
- 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 | $9.75 | $9.75 | 308,801 |
| 2025-12-30 | $10.13 | $10.13 | 16,574 |
| 2025-12-29 | $10.11 | $10.11 | 1,690 |
| 2025-12-26 | $10.50 | $10.50 | 251 |
| 2025-12-24 | $10.23 | $10.23 | 1,645 |
| 2025-12-23 | $10.19 | $10.19 | 0 |
| 2025-12-22 | $10.19 | $10.19 | 47,392 |
| 2025-12-19 | $10.84 | $10.84 | 0 |
| 2025-12-18 | $10.84 | $10.84 | 750 |
| 2025-12-17 | $10.55 | $10.55 | 0 |
| 2025-12-16 | $10.55 | $10.55 | 0 |
| 2025-12-15 | $10.55 | $10.55 | 1,609 |
| 2025-12-12 | $10.73 | $10.73 | 0 |
| 2025-12-11 | $10.73 | $10.73 | 2,000 |
| 2025-12-10 | $11.00 | $11.00 | 2,090 |
| 2025-12-09 | $11.34 | $11.34 | 3,754 |
| 2025-12-08 | $11.16 | $11.16 | 404 |
| 2025-12-05 | $11.79 | $11.79 | 11,653 |
| 2025-12-04 | $12.26 | $12.26 | 0 |
| 2025-12-03 | $12.26 | $12.26 | 21,431 |
| 2025-12-02 | $12.64 | $12.64 | 2,033 |
| 2025-12-01 | $12.13 | $12.13 | 100 |
| 2025-11-28 | $12.11 | $12.11 | 0 |
| 2025-11-26 | $12.11 | $12.11 | 1,275 |
| 2025-11-25 | $11.95 | $11.95 | 2,010 |
| 2025-11-24 | $11.22 | $11.22 | 0 |
| 2025-11-21 | $11.22 | $11.22 | 1,100 |
| 2025-11-20 | $11.88 | $11.88 | 0 |
| 2025-11-19 | $11.88 | $11.88 | 0 |
| 2025-11-18 | $11.88 | $11.88 | 0 |
| 2025-11-17 | $11.88 | $11.88 | 15,470 |
| 2025-11-14 | $11.88 | $11.88 | 0 |
| 2025-11-13 | $11.88 | $11.88 | 1,650 |
| 2025-11-12 | $10.92 | $10.92 | 0 |
| 2025-11-11 | $10.92 | $10.92 | 0 |
| 2025-11-10 | $10.92 | $10.92 | 0 |
| 2025-11-07 | $10.92 | $10.92 | 500 |
| 2025-11-06 | $11.23 | $11.23 | 0 |
| 2025-11-05 | $11.23 | $11.23 | 450 |
| 2025-11-04 | $10.65 | $10.65 | 0 |
| 2025-11-03 | $10.65 | $10.65 | 0 |
| 2025-10-31 | $10.65 | $10.65 | 605 |
| 2025-10-30 | $10.34 | $10.34 | 9,091 |
| 2025-10-29 | $11.14 | $11.14 | 650 |
| 2025-10-28 | $11.70 | $11.70 | 1,976 |
| 2025-10-27 | $11.41 | $11.41 | 1,260 |
| 2025-10-24 | $11.40 | $11.40 | 2,350 |
| 2025-10-23 | $11.28 | $11.28 | 3,650 |
| 2025-10-22 | $11.00 | $11.00 | 1,987 |
| 2025-10-21 | $11.14 | $11.14 | 1,396 |
| 2025-10-20 | $11.58 | $11.58 | 537 |
| 2025-10-17 | $11.14 | $11.14 | 0 |
| 2025-10-16 | $11.14 | $11.14 | 850 |
| 2025-10-15 | $11.07 | $11.07 | 3,634 |
| 2025-10-14 | $11.50 | $11.50 | 4,169 |
| 2025-10-13 | $12.00 | $12.00 | 685 |
| 2025-10-10 | $12.17 | $12.17 | 0 |
| 2025-10-09 | $12.17 | $12.17 | 2,150 |
| 2025-10-08 | $13.20 | $13.20 | 3,090 |
| 2025-10-07 | $12.42 | $12.42 | 2,238 |
| 2025-10-06 | $12.80 | $12.80 | 150 |
| 2025-10-03 | $12.72 | $12.72 | 1,708 |
| 2025-10-02 | $12.38 | $12.38 | 650 |
| 2025-10-01 | $12.23 | $12.23 | 1,470 |
| 2025-09-30 | $12.25 | $12.25 | 0 |
| 2025-09-29 | $12.25 | $12.25 | 3,611 |
| 2025-09-26 | $12.25 | $12.25 | 1,230 |
| 2025-09-25 | $12.14 | $12.14 | 787 |
| 2025-09-24 | $12.29 | $12.29 | 1,700 |
| 2025-09-23 | $12.10 | $12.10 | 2,176 |
| 2025-09-22 | $12.50 | $12.50 | 310 |
| 2025-09-19 | $12.30 | $12.30 | 5,025 |
| 2025-09-18 | $12.60 | $12.60 | 501 |
| 2025-09-17 | $12.25 | $12.25 | 9,637 |
| 2025-09-16 | $13.00 | $13.00 | 247 |
| 2025-09-15 | $12.75 | $12.75 | 0 |
| 2025-09-12 | $12.75 | $12.75 | 726 |
| 2025-09-11 | $12.72 | $12.72 | 500 |
| 2025-09-10 | $12.47 | $12.47 | 4,905 |
| 2025-09-09 | $12.64 | $12.64 | 31,900 |
| 2025-09-08 | $12.03 | $12.03 | 352 |
| 2025-09-05 | $13.65 | $13.65 | 285 |
| 2025-09-04 | $13.76 | $13.76 | 280 |
| 2025-09-03 | $13.72 | $13.72 | 5,777 |
| 2025-09-02 | $13.06 | $13.06 | 5,392 |
| 2025-08-29 | $12.00 | $12.00 | 0 |
| 2025-08-28 | $12.00 | $12.00 | 13,430 |
| 2025-08-27 | $12.00 | $12.00 | 10,855 |
| 2025-08-26 | $13.00 | $13.00 | 2,389,169 |
| 2025-08-25 | $12.90 | $12.90 | 3,617 |
| 2025-08-22 | $12.73 | $12.73 | 5,600 |
| 2025-08-21 | $12.70 | $12.70 | 1,280 |
| 2025-08-20 | $12.24 | $12.24 | 17,930 |
| 2025-08-19 | $12.58 | $12.58 | 5,714 |
| 2025-08-18 | $12.90 | $12.90 | 2,100 |
| 2025-08-15 | $12.52 | $12.52 | 4,400 |
| 2025-08-14 | $12.60 | $12.60 | 2,625 |
| 2025-08-13 | $12.40 | $12.40 | 10,347 |
| 2025-08-12 | $11.20 | $11.20 | 815 |
| 2025-08-11 | $11.60 | $11.60 | 6,987 |
| 2025-08-08 | $13.04 | $13.04 | 5,725 |
| 2025-08-07 | $12.15 | $12.15 | 37,324 |
| 2025-08-06 | $12.69 | $12.69 | 4,472 |
| 2025-08-05 | $12.39 | $12.39 | 3,531 |
| 2025-08-04 | $12.05 | $12.05 | 199 |
| 2025-08-01 | $12.07 | $12.07 | 21,587 |
| 2025-07-31 | $12.52 | $12.52 | 1,733 |
| 2025-07-30 | $12.27 | $12.27 | 2,409 |
| 2025-07-29 | $12.27 | $12.27 | 7,432 |
| 2025-07-28 | $12.07 | $12.07 | 10,494 |
| 2025-07-25 | $11.50 | $11.50 | 0 |
| 2025-07-24 | $11.50 | $11.50 | 0 |
| 2025-07-23 | $11.50 | $11.50 | 675 |
| 2025-07-22 | $11.90 | $11.90 | 4,100 |
| 2025-07-21 | $12.00 | $12.00 | 12,602 |
| 2025-07-18 | $11.43 | $11.43 | 3,025 |
| 2025-07-17 | $11.47 | $11.47 | 0 |
| 2025-07-16 | $11.47 | $11.47 | 1,089 |
| 2025-07-15 | $10.18 | $10.18 | 0 |
| 2025-07-14 | $10.18 | $10.18 | 0 |
| 2025-07-11 | $10.18 | $10.18 | 0 |
| 2025-07-10 | $10.18 | $10.18 | 1,150 |
| 2025-07-09 | $10.64 | $10.64 | 5,560 |
| 2025-07-08 | $11.00 | $11.00 | 136,312 |
| 2025-07-07 | $10.49 | $10.49 | 2,543 |
| 2025-07-03 | $10.50 | $10.50 | 1,080 |
| 2025-07-02 | $10.25 | $10.25 | 0 |
| 2025-07-01 | $10.25 | $10.25 | 7,323 |
| 2025-06-30 | $10.33 | $10.33 | 1,336,791 |
| 2025-06-27 | $10.08 | $10.08 | 8,000 |
| 2025-06-26 | $10.20 | $10.20 | 2,050 |
| 2025-06-25 | $10.44 | $10.44 | 569 |
| 2025-06-24 | $10.63 | $10.63 | 21,885 |
| 2025-06-23 | $10.10 | $10.10 | 400 |
| 2025-06-20 | $9.74 | $9.74 | 0 |
| 2025-06-18 | $9.74 | $9.74 | 0 |
| 2025-06-17 | $9.74 | $9.74 | 6,139 |
| 2025-06-16 | $10.50 | $10.50 | 2,170 |
| 2025-06-13 | $10.13 | $10.13 | 0 |
| 2025-06-12 | $10.13 | $10.13 | 0 |
| 2025-06-11 | $10.13 | $10.13 | 129 |
| 2025-06-10 | $10.13 | $10.13 | 15,272 |
| 2025-06-09 | $10.08 | $10.08 | 1,980 |
| 2025-06-06 | $9.26 | $9.26 | 166,836 |
| 2025-06-05 | $9.50 | $9.50 | 3,350 |
| 2025-06-04 | $8.25 | $8.25 | 0 |
| 2025-06-03 | $8.25 | $8.25 | 1,426 |
| 2025-06-02 | $7.81 | $7.81 | 0 |
| 2025-05-30 | $7.81 | $7.81 | 100 |
| 2025-05-29 | $7.95 | $7.95 | 300 |
| 2025-05-28 | $7.55 | $7.55 | 0 |
| 2025-05-27 | $7.55 | $7.55 | 120 |
| 2025-05-23 | $7.39 | $7.39 | 200 |
| 2025-05-22 | $7.08 | $7.08 | 0 |
| 2025-05-21 | $7.08 | $7.08 | 0 |
| 2025-05-20 | $7.08 | $7.08 | 923 |
| 2025-05-19 | $5.94 | $5.94 | 0 |
| 2025-05-16 | $5.94 | $5.94 | 0 |
| 2025-05-15 | $5.94 | $5.94 | 0 |
| 2025-05-14 | $5.94 | $5.94 | 0 |
| 2025-05-13 | $5.94 | $5.94 | 500 |
| 2025-05-12 | $6.88 | $6.88 | 0 |
| 2025-05-09 | $6.88 | $6.88 | 0 |
| 2025-05-08 | $6.88 | $6.88 | 0 |
| 2025-05-07 | $6.88 | $6.88 | 0 |
| 2025-05-06 | $6.88 | $6.88 | 0 |
| 2025-05-05 | $6.88 | $6.88 | 0 |
| 2025-05-02 | $6.88 | $6.88 | 0 |
| 2025-05-01 | $6.88 | $6.88 | 2,126 |
| 2025-04-30 | $5.98 | $5.98 | 0 |
| 2025-04-29 | $5.98 | $5.98 | 0 |
| 2025-04-28 | $5.98 | $5.98 | 0 |
| 2025-04-25 | $5.98 | $5.98 | 0 |
| 2025-04-24 | $5.98 | $5.98 | 0 |
| 2025-04-23 | $5.98 | $5.98 | 0 |
| 2025-04-22 | $5.98 | $5.98 | 0 |
| 2025-04-21 | $5.98 | $5.98 | 100 |
| 2025-04-17 | $6.20 | $6.20 | 1,100 |
| 2025-04-16 | $6.03 | $6.03 | 0 |
| 2025-04-15 | $6.03 | $6.03 | 2,733 |
| 2025-04-14 | $5.12 | $5.12 | 0 |
| 2025-04-11 | $5.12 | $5.12 | 0 |
| 2025-04-10 | $5.12 | $5.12 | 200 |
| 2025-04-09 | $5.25 | $5.25 | 0 |
| 2025-04-08 | $5.25 | $5.25 | 108 |
| 2025-04-07 | $5.49 | $5.49 | 4,002 |
| 2025-04-04 | $6.15 | $6.15 | 0 |
| 2025-04-03 | $6.15 | $6.15 | 0 |
| 2025-04-02 | $6.15 | $6.15 | 0 |
| 2025-04-01 | $6.15 | $6.15 | 3,484 |
| 2025-03-31 | $5.90 | $5.90 | 0 |
| 2025-03-28 | $5.90 | $5.90 | 0 |
| 2025-03-27 | $5.90 | $5.90 | 1,526 |
| 2025-03-26 | $5.20 | $5.20 | 100 |
| 2025-03-25 | $5.33 | $5.33 | 0 |
| 2025-03-24 | $5.33 | $5.33 | 1,960 |
| 2025-03-21 | $5.32 | $5.32 | 0 |
| 2025-03-20 | $5.32 | $5.32 | 0 |
| 2025-03-19 | $5.32 | $5.32 | 0 |
| 2025-03-18 | $5.32 | $5.32 | 0 |
| 2025-03-17 | $5.32 | $5.32 | 0 |
| 2025-03-14 | $5.32 | $5.32 | 790 |
| 2025-03-13 | $5.06 | $5.06 | 2,000 |
| 2025-03-12 | $4.71 | $4.71 | 11,000 |
| 2025-03-11 | $5.12 | $5.12 | 125 |
| 2025-03-10 | $5.15 | $5.15 | 0 |
| 2025-03-07 | $5.15 | $5.15 | 0 |
| 2025-03-06 | $5.15 | $5.15 | 2,813 |
| 2025-03-05 | $5.10 | $5.10 | 0 |
| 2025-03-04 | $5.10 | $5.10 | 223,512 |
| 2025-03-03 | $5.18 | $5.18 | 0 |
| 2025-02-28 | $5.18 | $5.18 | 2,669 |
| 2025-02-27 | $5.60 | $5.60 | 3,000 |
| 2025-02-26 | $5.51 | $5.51 | 1,600 |
| 2025-02-25 | $4.64 | $4.64 | 0 |
| 2025-02-24 | $4.64 | $4.64 | 0 |
| 2025-02-21 | $4.64 | $4.64 | 0 |
| 2025-02-20 | $4.64 | $4.64 | 108 |
| 2025-02-19 | $4.65 | $4.65 | 0 |
| 2025-02-18 | $4.65 | $4.65 | 0 |
| 2025-02-14 | $4.65 | $4.65 | 0 |
| 2025-02-13 | $4.65 | $4.65 | 0 |
| 2025-02-12 | $4.65 | $4.65 | 0 |
| 2025-02-11 | $4.65 | $4.65 | 0 |
| 2025-02-10 | $4.65 | $4.65 | 0 |
| 2025-02-07 | $4.65 | $4.65 | 200 |
| 2025-02-06 | $4.72 | $4.72 | 11,250 |
| 2025-02-05 | $4.40 | $4.40 | 2,500 |
| 2025-02-04 | $4.29 | $4.29 | 47,838 |
| 2025-02-03 | $4.25 | $4.25 | 0 |
| 2025-01-31 | $4.25 | $4.25 | 0 |
| 2025-01-30 | $4.25 | $4.25 | 0 |
| 2025-01-29 | $4.25 | $4.25 | 1,000 |
| 2025-01-28 | $4.21 | $4.21 | 2,200 |
| 2025-01-27 | $3.91 | $3.91 | 548 |
| 2025-01-24 | $4.00 | $4.00 | 301 |
| 2025-01-23 | $4.00 | $4.00 | 0 |
| 2025-01-22 | $4.00 | $4.00 | 0 |
| 2025-01-21 | $4.00 | $4.00 | 0 |
| 2025-01-17 | $4.00 | $4.00 | 0 |
| 2025-01-16 | $4.00 | $4.00 | 0 |
| 2025-01-15 | $4.00 | $4.00 | 4,124 |
| 2025-01-14 | $4.53 | $4.53 | 0 |
| 2025-01-13 | $4.53 | $4.53 | 0 |
| 2025-01-10 | $4.53 | $4.53 | 0 |
| 2025-01-08 | $4.53 | $4.53 | 0 |
| 2025-01-07 | $4.53 | $4.53 | 10,220 |
| 2025-01-06 | $4.77 | $4.77 | 1,421 |
| 2025-01-03 | $4.82 | $4.82 | 1,420 |
| 2025-01-02 | $4.58 | $4.58 | 34,995 |