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
- 2018-07-26 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 | $6.25 | $6.25 | 2,600 | — | — |
| 2025-12-30 | $6.30 | $6.30 | 7,800 | — | — |
| 2025-12-29 | $6.29 | $6.29 | 24,500 | — | — |
| 2025-12-26 | $6.33 | $6.33 | 4,500 | — | — |
| 2025-12-24 | $6.41 | $6.41 | 2,200 | — | — |
| 2025-12-23 | $6.12 | $6.12 | 10,600 | — | — |
| 2025-12-22 | $6.53 | $6.53 | 3,400 | — | — |
| 2025-12-19 | $6.75 | $6.75 | 4,400 | — | — |
| 2025-12-18 | $6.64 | $6.64 | 4,000 | — | — |
| 2025-12-17 | $6.72 | $6.72 | 1,500 | — | — |
| 2025-12-16 | $6.75 | $6.75 | 8,000 | — | — |
| 2025-12-15 | $6.78 | $6.78 | 2,800 | — | — |
| 2025-12-12 | $6.85 | $6.85 | 3,000 | — | — |
| 2025-12-11 | $6.72 | $6.72 | 3,500 | — | — |
| 2025-12-10 | $6.83 | $6.83 | 3,400 | — | — |
| 2025-12-09 | $6.85 | $6.85 | 2,200 | — | — |
| 2025-12-08 | $6.98 | $6.98 | 8,000 | — | — |
| 2025-12-05 | $6.74 | $6.74 | 3,000 | — | — |
| 2025-12-04 | $6.87 | $6.87 | 2,300 | — | — |
| 2025-12-03 | $6.74 | $6.74 | 4,300 | — | — |
| 2025-12-02 | $6.39 | $6.39 | 6,000 | — | — |
| 2025-12-01 | $6.61 | $6.61 | 3,800 | — | — |
| 2025-11-28 | $6.43 | $6.43 | 3,600 | — | — |
| 2025-11-26 | $6.59 | $6.59 | 6,200 | — | — |
| 2025-11-25 | $6.62 | $6.62 | 6,600 | — | — |
| 2025-11-24 | $6.60 | $6.60 | 3,400 | — | — |
| 2025-11-21 | $6.74 | $6.74 | 6,000 | — | — |
| 2025-11-20 | $6.77 | $6.77 | 2,800 | — | — |
| 2025-11-19 | $6.60 | $6.60 | 6,900 | — | — |
| 2025-11-18 | $6.53 | $6.53 | 3,400 | — | — |
| 2025-11-17 | $6.51 | $6.51 | 2,500 | — | — |
| 2025-11-14 | $6.38 | $6.38 | 4,000 | — | — |
| 2025-11-13 | $6.51 | $6.51 | 16,600 | — | — |
| 2025-11-12 | $6.66 | $6.66 | 5,300 | — | — |
| 2025-11-11 | $6.48 | $6.48 | 5,200 | — | — |
| 2025-11-10 | $6.49 | $6.49 | 700 | — | — |
| 2025-11-07 | $6.18 | $6.18 | 3,100 | — | — |
| 2025-11-06 | $6.05 | $6.05 | 5,000 | — | — |
| 2025-11-05 | $6.50 | $6.50 | 6,500 | — | — |
| 2025-11-04 | $6.25 | $6.25 | 14,500 | — | — |
| 2025-11-03 | $7.17 | $7.17 | 3,400 | — | — |
| 2025-10-31 | $7.47 | $7.47 | 2,400 | — | — |
| 2025-10-30 | $7.59 | $7.59 | 1,700 | — | — |
| 2025-10-29 | $7.84 | $7.84 | 7,800 | — | — |
| 2025-10-28 | $8.10 | $8.10 | 1,500 | — | — |
| 2025-10-27 | $8.08 | $8.08 | 6,500 | — | — |
| 2025-10-24 | $8.47 | $8.47 | 4,700 | — | — |
| 2025-10-23 | $8.34 | $8.34 | 3,100 | — | — |
| 2025-10-22 | $8.15 | $8.15 | 2,800 | — | — |
| 2025-10-21 | $8.47 | $8.47 | 17,900 | — | — |
| 2025-10-20 | $8.50 | $8.50 | 4,800 | — | — |
| 2025-10-17 | $8.20 | $8.20 | 7,100 | — | — |
| 2025-10-16 | $8.40 | $8.40 | 5,300 | — | — |
| 2025-10-15 | $8.50 | $8.50 | 4,000 | — | — |
| 2025-10-14 | $8.30 | $8.30 | 5,700 | — | — |
| 2025-10-13 | $8.17 | $8.17 | 4,200 | — | — |
| 2025-10-10 | $8.25 | $8.25 | 12,700 | — | — |
| 2025-10-09 | $8.68 | $8.68 | 7,800 | — | — |
| 2025-10-08 | $8.66 | $8.66 | 4,500 | — | — |
| 2025-10-07 | $8.52 | $8.52 | 6,300 | — | — |
| 2025-10-06 | $8.43 | $8.43 | 11,600 | — | — |
| 2025-10-03 | $8.44 | $8.44 | 9,300 | — | — |
| 2025-10-02 | $8.10 | $8.10 | 10,200 | — | — |
| 2025-10-01 | $8.13 | $8.13 | 29,900 | — | — |
| 2025-09-30 | $8.24 | $8.24 | 7,000 | — | — |
| 2025-09-29 | $8.53 | $8.53 | 10,200 | — | — |
| 2025-09-26 | $8.13 | $8.13 | 8,500 | — | — |
| 2025-09-25 | $8.40 | $8.40 | 22,600 | — | — |
| 2025-09-24 | $8.95 | $8.95 | 17,200 | — | — |
| 2025-09-23 | $9.12 | $9.12 | 5,400 | — | — |
| 2025-09-22 | $9.21 | $9.21 | 10,100 | — | — |
| 2025-09-19 | $9.67 | $9.67 | 9,500 | — | — |
| 2025-09-18 | $9.42 | $9.42 | 12,900 | — | — |
| 2025-09-17 | $9.45 | $9.45 | 5,000 | — | — |
| 2025-09-16 | $9.51 | $9.51 | 8,200 | — | — |
| 2025-09-15 | $9.65 | $9.65 | 2,500 | — | — |
| 2025-09-12 | $10.04 | $10.04 | 1,100 | — | — |
| 2025-09-11 | $10.15 | $10.15 | 9,900 | — | — |
| 2025-09-10 | $10.01 | $10.01 | 24,900 | — | — |
| 2025-09-09 | $9.60 | $9.60 | 3,000 | — | — |
| 2025-09-08 | $9.70 | $9.70 | 5,100 | — | — |
| 2025-09-05 | $9.80 | $9.80 | 8,700 | — | — |
| 2025-09-04 | $9.88 | $9.88 | 1,400 | — | — |
| 2025-09-03 | $10.05 | $10.05 | 6,700 | — | — |
| 2025-09-02 | $10.29 | $10.29 | 8,900 | — | — |
| 2025-08-29 | $10.39 | $10.39 | 9,400 | — | — |
| 2025-08-28 | $10.35 | $10.35 | 5,700 | — | — |
| 2025-08-27 | $10.17 | $10.17 | 4,500 | — | — |
| 2025-08-26 | $10.09 | $10.09 | 4,500 | — | — |
| 2025-08-25 | $10.23 | $10.23 | 8,600 | — | — |
| 2025-08-22 | $10.38 | $10.38 | 13,400 | — | — |
| 2025-08-21 | $9.22 | $9.22 | 15,800 | — | — |
| 2025-08-20 | $8.96 | $8.96 | 3,000 | — | — |
| 2025-08-19 | $9.01 | $9.01 | 3,000 | — | — |
| 2025-08-18 | $9.05 | $9.05 | 4,900 | — | — |
| 2025-08-15 | $8.88 | $8.88 | 7,100 | — | — |
| 2025-08-14 | $8.96 | $8.96 | 6,700 | — | — |
| 2025-08-13 | $9.13 | $9.13 | 8,800 | — | — |
| 2025-08-12 | $9.05 | $9.05 | 9,400 | — | — |
| 2025-08-11 | $8.90 | $8.90 | 9,500 | — | — |
| 2025-08-08 | $9.00 | $9.00 | 7,900 | — | — |
| 2025-08-07 | $8.86 | $8.86 | 8,700 | — | — |
| 2025-08-06 | $8.65 | $8.65 | 29,600 | — | — |
| 2025-08-05 | $9.95 | $9.95 | 3,500 | — | — |
| 2025-08-04 | $10.15 | $10.15 | 4,900 | — | — |
| 2025-08-01 | $9.94 | $9.94 | 13,200 | — | — |
| 2025-07-31 | $9.90 | $9.90 | 21,900 | — | — |
| 2025-07-30 | $10.18 | $10.18 | 7,300 | — | — |
| 2025-07-29 | $10.39 | $10.39 | 14,900 | — | — |
| 2025-07-28 | $10.65 | $10.65 | 49,100 | — | — |
| 2025-07-25 | $11.00 | $11.00 | 10,800 | — | — |
| 2025-07-24 | $11.36 | $11.36 | 4,400 | — | — |
| 2025-07-23 | $11.63 | $11.63 | 5,600 | — | — |
| 2025-07-22 | $11.00 | $11.00 | 19,100 | — | — |
| 2025-07-21 | $11.63 | $11.63 | 20,000 | — | — |
| 2025-07-18 | $11.67 | $11.67 | 34,600 | — | — |
| 2025-07-17 | $11.96 | $11.96 | 16,800 | — | — |
| 2025-07-16 | $12.24 | $12.24 | 45,300 | — | — |
| 2025-07-15 | $11.88 | $11.88 | 28,400 | — | — |
| 2025-07-14 | $11.84 | $11.84 | 128,900 | — | — |
| 2025-07-11 | $11.70 | $11.70 | 40,400 | — | — |
| 2025-07-10 | $11.11 | $11.11 | 6,200 | — | — |
| 2025-07-09 | $11.21 | $11.21 | 9,900 | — | — |
| 2025-07-08 | $11.20 | $11.20 | 22,400 | — | — |
| 2025-07-07 | $10.67 | $10.67 | 2,400 | — | — |
| 2025-07-03 | $11.29 | $11.29 | 23,400 | — | — |
| 2025-07-02 | $10.94 | $10.94 | 7,000 | — | — |
| 2025-07-01 | $10.99 | $10.99 | 80,500 | — | — |
| 2025-06-30 | $10.77 | $10.77 | 26,000 | — | — |
| 2025-06-27 | $11.50 | $11.50 | 20,700 | — | — |
| 2025-06-26 | $12.03 | $12.03 | 17,400 | — | — |
| 2025-06-25 | $12.25 | $12.25 | 68,500 | — | — |
| 2025-06-24 | $11.01 | $11.01 | 14,900 | — | — |
| 2025-06-23 | $10.51 | $10.51 | 5,200 | — | — |
| 2025-06-20 | $10.89 | $10.89 | 6,000 | — | — |
| 2025-06-18 | $10.75 | $10.75 | 6,300 | — | — |
| 2025-06-17 | $10.48 | $10.48 | 3,400 | — | — |
| 2025-06-16 | $10.56 | $10.56 | 6,600 | — | — |
| 2025-06-13 | $10.58 | $10.58 | 10,500 | — | — |
| 2025-06-12 | $10.88 | $10.88 | 4,000 | — | — |
| 2025-06-11 | $10.31 | $10.31 | 5,500 | — | — |
| 2025-06-10 | $10.36 | $10.36 | 6,200 | — | — |
| 2025-06-09 | $10.00 | $10.00 | 16,100 | — | — |
| 2025-06-06 | $9.83 | $9.83 | 27,500 | — | — |
| 2025-06-05 | $10.01 | $10.01 | 22,800 | — | — |
| 2025-06-04 | $10.18 | $10.18 | 26,600 | — | — |
| 2025-06-03 | $10.40 | $10.40 | 10,100 | — | — |
| 2025-06-02 | $10.38 | $10.38 | 23,300 | — | — |
| 2025-05-30 | $11.51 | $11.51 | 28,300 | — | — |
| 2025-05-29 | $11.61 | $11.61 | 24,900 | — | — |
| 2025-05-28 | $10.90 | $10.90 | 47,100 | — | — |
| 2025-05-27 | $11.19 | $11.19 | 16,100 | — | — |
| 2025-05-23 | $10.61 | $10.61 | 19,400 | — | — |
| 2025-05-22 | $10.99 | $10.99 | 18,900 | — | — |
| 2025-05-21 | $10.24 | $10.24 | 20,600 | — | — |
| 2025-05-20 | $10.00 | $10.00 | 12,800 | — | — |
| 2025-05-19 | $9.43 | $9.43 | 34,400 | — | — |
| 2025-05-16 | $8.90 | $8.90 | 17,800 | — | — |
| 2025-05-15 | $8.98 | $8.98 | 3,600 | — | — |
| 2025-05-14 | $9.10 | $9.10 | 21,800 | — | — |
| 2025-05-13 | $9.44 | $9.44 | 4,600 | — | — |
| 2025-05-12 | $9.55 | $9.55 | 15,700 | — | — |
| 2025-05-09 | $8.83 | $8.83 | 7,600 | — | — |
| 2025-05-08 | $9.04 | $9.04 | 5,600 | — | — |
| 2025-05-07 | $8.51 | $8.51 | 2,600 | — | — |
| 2025-05-06 | $8.74 | $8.74 | 6,400 | — | — |
| 2025-05-05 | $8.44 | $8.44 | 33,000 | — | — |
| 2025-05-02 | $8.83 | $8.83 | 12,400 | — | — |
| 2025-05-01 | $8.80 | $8.80 | 16,800 | — | — |
| 2025-04-30 | $8.64 | $8.64 | 9,600 | — | — |
| 2025-04-29 | $8.74 | $8.74 | 16,700 | — | — |
| 2025-04-28 | $8.40 | $8.40 | 11,500 | — | — |
| 2025-04-25 | $8.39 | $8.39 | 10,100 | — | — |
| 2025-04-24 | $8.45 | $8.45 | 3,500 | — | — |
| 2025-04-23 | $8.17 | $8.17 | 12,500 | — | — |
| 2025-04-22 | $8.09 | $8.09 | 2,900 | — | — |
| 2025-04-21 | $7.80 | $7.80 | 13,200 | — | — |
| 2025-04-17 | $8.29 | $8.29 | 9,200 | — | — |
| 2025-04-16 | $8.02 | $8.02 | 41,600 | — | — |
| 2025-04-15 | $8.43 | $8.43 | 10,400 | — | — |
| 2025-04-14 | $8.43 | $8.43 | 13,500 | — | — |
| 2025-04-11 | $8.30 | $8.30 | 31,100 | — | — |
| 2025-04-10 | $8.09 | $8.09 | 19,500 | — | — |
| 2025-04-09 | $8.33 | $8.33 | 32,400 | — | — |
| 2025-04-08 | $8.22 | $8.22 | 42,600 | — | — |
| 2025-04-07 | $8.15 | $8.15 | 81,800 | — | — |
| 2025-04-04 | $8.99 | $8.99 | 81,800 | — | — |
| 2025-04-03 | $10.06 | $10.06 | 39,500 | — | — |
| 2025-04-02 | $10.59 | $10.59 | 21,600 | — | — |
| 2025-04-01 | $10.28 | $10.28 | 15,200 | — | — |
| 2025-03-31 | $10.60 | $10.60 | 19,900 | — | — |
| 2025-03-28 | $10.06 | $10.06 | 31,100 | — | — |
| 2025-03-27 | $10.46 | $10.46 | 71,300 | — | — |
| 2025-03-26 | $10.39 | $10.39 | 33,700 | — | — |
| 2025-03-25 | $10.08 | $10.08 | 5,400 | — | — |
| 2025-03-24 | $10.41 | $10.41 | 34,800 | — | — |
| 2025-03-21 | $10.20 | $10.20 | 17,400 | — | — |
| 2025-03-20 | $10.57 | $10.57 | 20,400 | — | — |
| 2025-03-19 | $10.40 | $10.40 | 153,900 | — | — |
| 2025-03-18 | $10.63 | $10.63 | 75,100 | — | — |
| 2025-03-17 | $9.77 | $9.77 | 162,100 | — | — |
| 2025-03-14 | $10.35 | $10.35 | 65,100 | — | — |
| 2025-03-13 | $9.85 | $9.85 | 186,400 | — | — |
| 2025-03-12 | $9.02 | $9.02 | 35,200 | — | — |
| 2025-03-11 | $9.10 | $9.10 | 82,000 | — | — |
| 2025-03-10 | $9.13 | $9.13 | 86,400 | — | — |
| 2025-03-07 | $9.60 | $9.60 | 109,000 | — | — |
| 2025-03-06 | $9.99 | $9.99 | 89,600 | — | — |
| 2025-03-05 | $10.25 | $10.25 | 103,600 | — | — |
| 2025-03-04 | $10.74 | $10.74 | 61,900 | — | — |
| 2025-03-03 | $11.08 | $11.08 | 94,700 | — | — |
| 2025-02-28 | $11.42 | $11.42 | 172,400 | — | — |
| 2025-02-27 | $12.55 | $12.55 | 165,400 | — | — |
| 2025-02-26 | $10.07 | $10.07 | 32,200 | — | — |
| 2025-02-25 | $10.05 | $10.05 | 114,600 | — | — |
| 2025-02-24 | $11.00 | $11.00 | 72,500 | — | — |
| 2025-02-21 | $11.80 | $11.80 | 233,000 | — | — |
| 2025-02-20 | $10.77 | $10.77 | 70,200 | — | — |
| 2025-02-19 | $11.30 | $11.30 | 83,300 | — | — |
| 2025-02-18 | $11.75 | $11.75 | 318,800 | — | — |
| 2025-02-14 | $11.82 | $11.82 | 163,600 | — | — |
| 2025-02-13 | $12.00 | $12.00 | 142,300 | — | — |
| 2025-02-12 | $12.50 | $12.50 | 178,800 | — | — |
| 2025-02-11 | $12.98 | $12.98 | 250,200 | — | — |
| 2025-02-10 | $13.14 | $13.14 | 1,803,300 | — | — |
| 2025-02-07 | $11.10 | $11.10 | 381,200 | — | — |
| 2025-02-06 | $9.45 | $9.45 | 329,900 | — | — |
| 2025-02-05 | $11.17 | $11.17 | 713,900 | — | — |
| 2025-02-04 | $8.81 | $8.81 | 282,400 | — | — |
| 2025-02-03 | $8.85 | $8.85 | 994,900 | — | — |
| 2025-01-31 | $7.80 | $7.80 | 321,900 | — | — |
| 2025-01-30 | $7.60 | $7.60 | 469,300 | — | — |
| 2025-01-29 | $8.44 | $8.44 | 1,033,300 | — | — |
| 2025-01-28 | $11.30 | $11.30 | 2,112,200 | — | — |
| 2025-01-27 | $14.53 | $14.53 | 38,722,300 | — | — |
| 2025-01-24 | $6.01 | $6.01 | 19,100 | — | — |
| 2025-01-23 | $6.20 | $6.20 | 6,700 | — | — |
| 2025-01-22 | $6.30 | $6.30 | 10,300 | — | — |
| 2025-01-21 | $6.16 | $6.16 | 14,200 | — | — |
| 2025-01-17 | $6.35 | $6.35 | 3,800 | — | — |
| 2025-01-16 | $6.00 | $6.00 | 9,600 | — | — |
| 2025-01-15 | $6.35 | $6.35 | 3,000 | — | — |
| 2025-01-14 | $6.52 | $6.52 | 7,900 | — | — |
| 2025-01-13 | $6.16 | $6.16 | 1,200 | — | — |
| 2025-01-10 | $6.11 | $6.11 | 2,700 | — | — |
| 2025-01-08 | $6.20 | $6.20 | 2,200 | — | — |
| 2025-01-07 | $6.06 | $6.06 | 5,400 | — | — |
| 2025-01-06 | $6.48 | $6.48 | 4,800 | — | — |
| 2025-01-03 | $6.48 | $6.48 | 5,200 | — | — |
| 2025-01-02 | $6.85 | $6.85 | 3,700 | — | — |