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
- 2025-02-27 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 | $6.42 | $6.42 | 3,500 | — | — |
| 2025-12-30 | $6.73 | $6.73 | 4,900 | — | — |
| 2025-12-29 | $7.33 | $7.33 | 12,500 | — | — |
| 2025-12-26 | $6.84 | $6.84 | 5,100 | — | — |
| 2025-12-24 | $6.91 | $6.91 | 2,200 | — | — |
| 2025-12-23 | $7.20 | $7.20 | 40,200 | — | — |
| 2025-12-22 | $6.74 | $6.74 | 79,200 | — | — |
| 2025-12-19 | $7.25 | $7.25 | 135,600 | — | — |
| 2025-12-18 | $8.06 | $8.06 | 43,300 | — | — |
| 2025-12-17 | $8.71 | $8.71 | 330,400 | — | — |
| 2025-12-16 | $10.51 | $10.51 | 49,000 | — | — |
| 2025-12-15 | $9.90 | $9.90 | 83,300 | — | — |
| 2025-12-12 | $10.60 | $10.60 | 38,700 | — | — |
| 2025-12-11 | $10.16 | $10.16 | 36,400 | — | — |
| 2025-12-10 | $10.29 | $10.29 | 10,000 | — | — |
| 2025-12-09 | $10.56 | $10.56 | 54,900 | — | — |
| 2025-12-08 | $10.98 | $10.98 | 73,900 | — | — |
| 2025-12-05 | $10.35 | $10.35 | 73,900 | — | — |
| 2025-12-04 | $11.85 | $11.85 | 87,900 | — | — |
| 2025-12-03 | $9.99 | $9.99 | 353,500 | — | — |
| 2025-12-02 | $9.62 | $9.62 | 6,800 | — | — |
| 2025-12-01 | $9.03 | $9.03 | 31,600 | — | — |
| 2025-11-28 | $9.09 | $9.09 | 5,200 | — | — |
| 2025-11-26 | $8.73 | $8.73 | 10,200 | — | — |
| 2025-11-25 | $7.67 | $7.67 | 28,000 | — | — |
| 2025-11-24 | $8.07 | $8.07 | 47,000 | — | — |
| 2025-11-21 | $9.01 | $9.01 | 130,800 | — | — |
| 2025-11-20 | $9.62 | $9.62 | 1,054,200 | — | — |
| 2025-11-19 | $6.90 | $6.90 | 2,800 | — | — |
| 2025-11-18 | $7.15 | $7.15 | 2,300 | — | — |
| 2025-11-17 | $6.92 | $6.92 | 14,300 | — | — |
| 2025-11-14 | $6.56 | $6.56 | 22,400 | — | — |
| 2025-11-13 | $5.61 | $5.61 | 20,100 | — | — |
| 2025-11-12 | $6.24 | $6.24 | 11,400 | — | — |
| 2025-11-11 | $5.51 | $5.51 | 35,100 | — | — |
| 2025-11-10 | $7.28 | $7.28 | 1,200 | — | — |
| 2025-11-07 | $6.99 | $6.99 | 13,900 | — | — |
| 2025-11-06 | $7.00 | $7.00 | 1,500 | — | — |
| 2025-11-05 | $7.40 | $7.40 | 4,900 | — | — |
| 2025-11-04 | $6.78 | $6.78 | 7,800 | — | — |
| 2025-11-03 | $7.94 | $7.94 | 3,600 | — | — |
| 2025-10-31 | $8.51 | $8.51 | 415,400 | — | — |
| 2025-10-30 | $7.85 | $7.85 | 16,800 | — | — |
| 2025-10-29 | $8.75 | $8.75 | 10,500 | — | — |
| 2025-10-28 | $9.01 | $9.01 | 12,500 | — | — |
| 2025-10-27 | $8.75 | $8.75 | 1,900 | — | — |
| 2025-10-24 | $8.82 | $8.82 | 400 | — | — |
| 2025-10-23 | $8.95 | $8.95 | 11,700 | — | — |
| 2025-10-22 | $9.44 | $9.44 | 7,700 | — | — |
| 2025-10-21 | $9.11 | $9.11 | 25,900 | — | — |
| 2025-10-20 | $9.69 | $9.69 | 0 | — | — |
| 2025-10-17 | $9.69 | $9.69 | 1,800 | — | — |
| 2025-10-16 | $9.79 | $9.79 | 1,900 | — | — |
| 2025-10-15 | $9.96 | $9.96 | 7,800 | — | — |
| 2025-10-14 | $9.20 | $9.20 | 150,700 | — | — |
| 2025-10-13 | $9.35 | $9.35 | 2,500 | — | — |
| 2025-10-10 | $10.17 | $10.17 | 5,600 | — | — |
| 2025-10-09 | $10.99 | $10.99 | 7,200 | — | — |
| 2025-10-08 | $11.49 | $11.49 | 7,500 | — | — |
| 2025-10-07 | $10.96 | $10.96 | 16,200 | — | — |
| 2025-10-06 | $11.45 | $11.45 | 33,100 | — | — |
| 2025-10-03 | $11.33 | $11.33 | 14,700 | — | — |
| 2025-10-02 | $10.86 | $10.86 | 9,900 | — | — |
| 2025-10-01 | $11.40 | $11.40 | 17,400 | — | — |
| 2025-09-30 | $10.95 | $10.95 | 14,300 | — | — |
| 2025-09-29 | $11.04 | $11.04 | 24,300 | — | — |
| 2025-09-26 | $11.05 | $11.05 | 32,000 | — | — |
| 2025-09-25 | $12.81 | $12.81 | 27,500 | — | — |
| 2025-09-24 | $14.72 | $14.72 | 60,200 | — | — |
| 2025-09-23 | $11.41 | $11.41 | 82,000 | — | — |
| 2025-09-22 | $11.00 | $11.00 | 99,700 | — | — |
| 2025-09-19 | $11.67 | $11.67 | 26,000 | — | — |
| 2025-09-18 | $11.85 | $11.85 | 75,200 | — | — |
| 2025-09-17 | $12.00 | $12.00 | 40,600 | — | — |
| 2025-09-16 | $12.40 | $12.40 | 94,000 | — | — |
| 2025-09-15 | $17.36 | $17.36 | 65,200 | — | — |
| 2025-09-12 | $19.27 | $19.27 | 8,300 | — | — |
| 2025-09-11 | $18.99 | $18.99 | 61,300 | — | — |
| 2025-09-10 | $19.70 | $19.70 | 76,500 | — | — |
| 2025-09-09 | $16.94 | $16.94 | 86,200 | — | — |
| 2025-09-08 | $13.16 | $13.16 | 56,000 | — | — |
| 2025-09-05 | $10.16 | $10.16 | 76,500 | — | — |
| 2025-09-04 | $9.26 | $9.26 | 22,700 | — | — |
| 2025-09-03 | $10.00 | $10.00 | 54,500 | — | — |
| 2025-09-02 | $9.87 | $9.87 | 1,074,700 | — | — |
| 2025-08-29 | $6.07 | $6.07 | 4,900 | — | — |
| 2025-08-28 | $5.82 | $5.82 | 8,500 | — | — |
| 2025-08-27 | $6.47 | $6.47 | 19,600 | — | — |
| 2025-08-26 | $5.18 | $5.18 | 11,300 | — | — |
| 2025-08-25 | $5.28 | $5.28 | 13,900 | — | — |
| 2025-08-22 | $5.91 | $5.91 | 69,000 | — | — |
| 2025-08-21 | $6.52 | $6.52 | 189,300 | — | — |
| 2025-08-20 | $4.35 | $4.35 | 7,300 | — | — |
| 2025-08-19 | $4.42 | $4.42 | 12,900 | — | — |
| 2025-08-18 | $4.21 | $4.21 | 25,500 | — | — |
| 2025-08-15 | $4.41 | $4.41 | 25,800 | — | — |
| 2025-08-14 | $4.59 | $4.59 | 6,000 | — | — |
| 2025-08-13 | $4.99 | $4.99 | 17,800 | — | — |
| 2025-08-12 | $5.04 | $5.04 | 8,700 | — | — |
| 2025-08-11 | $4.94 | $4.94 | 27,500 | — | — |
| 2025-08-08 | $5.32 | $5.32 | 11,900 | — | — |
| 2025-08-07 | $5.05 | $5.05 | 19,900 | — | — |
| 2025-08-06 | $5.43 | $5.43 | 35,300 | — | — |
| 2025-08-05 | $4.95 | $4.95 | 21,600 | — | — |
| 2025-08-04 | $4.90 | $4.90 | 14,600 | — | — |
| 2025-08-01 | $4.99 | $4.99 | 10,500 | — | — |
| 2025-07-31 | $4.92 | $4.92 | 35,200 | — | — |
| 2025-07-30 | $4.30 | $4.30 | 64,500 | — | — |
| 2025-07-29 | $5.00 | $5.00 | 28,300 | — | — |
| 2025-07-28 | $5.60 | $5.60 | 52,100 | — | — |
| 2025-07-25 | $5.63 | $5.63 | 23,000 | — | — |
| 2025-07-24 | $5.91 | $5.91 | 8,100 | — | — |
| 2025-07-23 | $6.55 | $6.55 | 66,500 | — | — |
| 2025-07-22 | $8.32 | $8.32 | 84,900 | — | — |
| 2025-07-21 | $7.84 | $7.84 | 154,800 | — | — |
| 2025-07-18 | $5.75 | $5.75 | 113,900 | — | — |
| 2025-07-17 | $4.30 | $4.30 | 5,700 | — | — |
| 2025-07-16 | $4.00 | $4.00 | 5,400 | — | — |
| 2025-07-15 | $4.04 | $4.04 | 6,400 | — | — |
| 2025-07-14 | $3.95 | $3.95 | 50,700 | — | — |
| 2025-07-11 | $4.33 | $4.33 | 36,500 | — | — |
| 2025-07-10 | $4.48 | $4.48 | 24,100 | — | — |
| 2025-07-09 | $4.56 | $4.56 | 8,100 | — | — |
| 2025-07-08 | $4.62 | $4.62 | 17,200 | — | — |
| 2025-07-07 | $4.62 | $4.62 | 13,300 | — | — |
| 2025-07-03 | $4.90 | $4.90 | 18,000 | — | — |
| 2025-07-02 | $4.94 | $4.94 | 49,100 | — | — |
| 2025-07-01 | $5.06 | $5.06 | 38,100 | — | — |
| 2025-06-30 | $5.15 | $5.15 | 25,600 | — | — |
| 2025-06-27 | $5.53 | $5.53 | 24,500 | — | — |
| 2025-06-26 | $5.75 | $5.75 | 39,300 | — | — |
| 2025-06-25 | $5.21 | $5.21 | 62,000 | — | — |
| 2025-06-24 | $6.09 | $6.09 | 29,500 | — | — |
| 2025-06-23 | $6.09 | $6.09 | 12,300 | — | — |
| 2025-06-20 | $5.97 | $5.97 | 17,000 | — | — |
| 2025-06-18 | $5.79 | $5.79 | 91,900 | — | — |
| 2025-06-17 | $5.86 | $5.86 | 44,200 | — | — |
| 2025-06-16 | $5.29 | $5.29 | 81,400 | — | — |
| 2025-06-13 | $4.15 | $4.15 | 61,300 | — | — |
| 2025-06-12 | $4.73 | $4.73 | 9,200 | — | — |
| 2025-06-11 | $4.74 | $4.74 | 9,300 | — | — |
| 2025-06-10 | $4.27 | $4.27 | 6,900 | — | — |
| 2025-06-09 | $4.56 | $4.56 | 5,100 | — | — |
| 2025-06-06 | $4.59 | $4.59 | 9,800 | — | — |
| 2025-06-05 | $4.43 | $4.43 | 63,900 | — | — |
| 2025-06-04 | $4.01 | $4.01 | 5,600 | — | — |
| 2025-06-03 | $4.04 | $4.04 | 9,300 | — | — |
| 2025-06-02 | $4.02 | $4.02 | 11,900 | — | — |
| 2025-05-30 | $4.05 | $4.05 | 11,100 | — | — |
| 2025-05-29 | $4.15 | $4.15 | 21,700 | — | — |
| 2025-05-28 | $4.05 | $4.05 | 500 | — | — |
| 2025-05-27 | $4.08 | $4.08 | 223,300 | — | — |
| 2025-05-23 | $4.08 | $4.08 | 16,400 | — | — |
| 2025-05-22 | $3.95 | $3.95 | 11,700 | — | — |
| 2025-05-21 | $4.07 | $4.07 | 25,400 | — | — |
| 2025-05-20 | $4.03 | $4.03 | 16,500 | — | — |
| 2025-05-19 | $3.80 | $3.80 | 1,700 | — | — |
| 2025-05-16 | $3.79 | $3.79 | 9,700 | — | — |
| 2025-05-15 | $3.95 | $3.95 | 3,900 | — | — |
| 2025-05-14 | $4.00 | $4.00 | 2,400 | — | — |
| 2025-05-13 | $4.01 | $4.01 | 2,300 | — | — |
| 2025-05-12 | $4.05 | $4.05 | 319,000 | — | — |
| 2025-05-09 | $4.00 | $4.00 | 7,600 | — | — |
| 2025-05-08 | $4.18 | $4.18 | 600 | — | — |
| 2025-05-07 | $4.00 | $4.00 | 3,800 | — | — |
| 2025-05-06 | $4.01 | $4.01 | 8,100 | — | — |
| 2025-05-05 | $3.97 | $3.97 | 3,300 | — | — |
| 2025-05-02 | $4.08 | $4.08 | 12,600 | — | — |
| 2025-05-01 | $4.22 | $4.22 | 6,100 | — | — |
| 2025-04-30 | $4.15 | $4.15 | 6,000 | — | — |
| 2025-04-29 | $4.21 | $4.21 | 17,400 | — | — |
| 2025-04-28 | $4.26 | $4.26 | 24,200 | — | — |
| 2025-04-25 | $4.20 | $4.20 | 4,700 | — | — |
| 2025-04-24 | $4.22 | $4.22 | 1,400 | — | — |
| 2025-04-23 | $4.18 | $4.18 | 21,700 | — | — |
| 2025-04-22 | $3.94 | $3.94 | 14,000 | — | — |
| 2025-04-21 | $3.87 | $3.87 | 11,100 | — | — |
| 2025-04-17 | $4.16 | $4.16 | 26,000 | — | — |
| 2025-04-16 | $3.92 | $3.92 | 13,500 | — | — |
| 2025-04-15 | $4.06 | $4.06 | 5,600 | — | — |
| 2025-04-14 | $3.91 | $3.91 | 2,100 | — | — |
| 2025-04-11 | $4.13 | $4.13 | 1,500 | — | — |
| 2025-04-10 | $4.19 | $4.19 | 1,100 | — | — |
| 2025-04-09 | $4.22 | $4.22 | 225,200 | — | — |
| 2025-04-08 | $3.99 | $3.99 | 3,400 | — | — |
| 2025-04-07 | $3.99 | $3.99 | 2,300 | — | — |
| 2025-04-04 | $3.97 | $3.97 | 11,200 | — | — |
| 2025-04-03 | $3.99 | $3.99 | 5,700 | — | — |
| 2025-04-02 | $3.90 | $3.90 | 30,000 | — | — |
| 2025-04-01 | $3.97 | $3.97 | 69,000 | — | — |
| 2025-03-31 | $3.61 | $3.61 | 68,800 | — | — |
| 2025-03-28 | $4.72 | $4.72 | 7,100 | — | — |
| 2025-03-27 | $4.70 | $4.70 | 8,000 | — | — |
| 2025-03-26 | $4.74 | $4.74 | 3,500 | — | — |
| 2025-03-25 | $4.71 | $4.71 | 15,900 | — | — |
| 2025-03-24 | $4.78 | $4.78 | 8,800 | — | — |
| 2025-03-21 | $4.78 | $4.78 | 22,000 | — | — |
| 2025-03-20 | $4.94 | $4.94 | 9,000 | — | — |
| 2025-03-19 | $4.72 | $4.72 | 5,000 | — | — |
| 2025-03-18 | $4.64 | $4.64 | 110,900 | — | — |
| 2025-03-17 | $4.85 | $4.85 | 114,900 | — | — |
| 2025-03-14 | $4.36 | $4.36 | 151,600 | — | — |
| 2025-03-13 | $4.09 | $4.09 | 22,300 | — | — |
| 2025-03-12 | $4.19 | $4.19 | 38,000 | — | — |
| 2025-03-11 | $4.17 | $4.17 | 53,700 | — | — |
| 2025-03-10 | $4.14 | $4.14 | 51,800 | — | — |
| 2025-03-07 | $4.13 | $4.13 | 37,800 | — | — |
| 2025-03-06 | $4.12 | $4.12 | 96,600 | — | — |
| 2025-03-05 | $4.12 | $4.12 | 89,200 | — | — |
| 2025-03-04 | $3.91 | $3.91 | 55,200 | — | — |
| 2025-03-03 | $4.05 | $4.05 | 46,900 | — | — |
| 2025-02-28 | $4.06 | $4.06 | 686,900 | — | — |
| 2025-02-27 | $4.00 | $4.00 | 2,183,400 | — | — |