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
- 2021-11-11 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 | $5.22 | $5.22 | 12,200 | — | — |
| 2025-12-30 | $5.16 | $5.16 | 12,600 | — | — |
| 2025-12-29 | $5.41 | $5.41 | 17,000 | — | — |
| 2025-12-26 | $5.44 | $5.44 | 2,700 | — | — |
| 2025-12-24 | $5.56 | $5.56 | 4,100 | — | — |
| 2025-12-23 | $5.52 | $5.52 | 17,300 | — | — |
| 2025-12-22 | $5.50 | $5.50 | 11,700 | — | — |
| 2025-12-19 | $5.50 | $5.50 | 23,900 | — | — |
| 2025-12-18 | $5.15 | $5.15 | 7,800 | — | — |
| 2025-12-17 | $5.00 | $5.00 | 16,700 | — | — |
| 2025-12-16 | $5.10 | $5.10 | 15,700 | — | — |
| 2025-12-15 | $5.12 | $5.12 | 16,300 | — | — |
| 2025-12-12 | $5.21 | $5.21 | 23,000 | — | — |
| 2025-12-11 | $5.60 | $5.60 | 42,300 | — | — |
| 2025-12-10 | $5.87 | $5.87 | 128,500 | — | — |
| 2025-12-09 | $5.45 | $5.45 | 23,900 | — | — |
| 2025-12-08 | $5.39 | $5.39 | 16,500 | — | — |
| 2025-12-05 | $5.24 | $5.24 | 18,300 | — | — |
| 2025-12-04 | $5.33 | $5.33 | 16,400 | — | — |
| 2025-12-03 | $5.17 | $5.17 | 12,400 | — | — |
| 2025-12-02 | $5.23 | $5.23 | 12,300 | — | — |
| 2025-12-01 | $5.07 | $5.07 | 21,700 | — | — |
| 2025-11-28 | $5.23 | $5.23 | 4,500 | — | — |
| 2025-11-26 | $5.36 | $5.36 | 16,700 | — | — |
| 2025-11-25 | $5.41 | $5.41 | 23,700 | — | — |
| 2025-11-24 | $5.51 | $5.51 | 23,100 | — | — |
| 2025-11-21 | $5.23 | $5.23 | 17,600 | — | — |
| 2025-11-20 | $5.18 | $5.18 | 17,200 | — | — |
| 2025-11-19 | $5.39 | $5.39 | 20,000 | — | — |
| 2025-11-18 | $5.49 | $5.49 | 55,600 | — | — |
| 2025-11-17 | $4.91 | $4.91 | 46,400 | — | — |
| 2025-11-14 | $5.15 | $5.15 | 97,100 | — | — |
| 2025-11-13 | $5.71 | $5.71 | 3,704,100 | — | — |
| 2025-11-12 | $4.89 | $4.89 | 782,500 | — | — |
| 2025-11-11 | $4.66 | $4.66 | 7,700 | — | — |
| 2025-11-10 | $4.51 | $4.51 | 3,900 | — | — |
| 2025-11-07 | $4.37 | $4.37 | 2,800 | — | — |
| 2025-11-06 | $4.40 | $4.40 | 4,300 | — | — |
| 2025-11-05 | $4.52 | $4.52 | 3,800 | — | — |
| 2025-11-04 | $4.50 | $4.50 | 7,900 | — | — |
| 2025-11-03 | $5.07 | $5.07 | 8,000 | — | — |
| 2025-10-31 | $4.81 | $4.81 | 1,400 | — | — |
| 2025-10-30 | $4.90 | $4.90 | 4,200 | — | — |
| 2025-10-29 | $5.13 | $5.13 | 12,200 | — | — |
| 2025-10-28 | $5.64 | $5.64 | 55,100 | — | — |
| 2025-10-27 | $5.24 | $5.24 | 29,100 | — | — |
| 2025-10-24 | $5.01 | $5.01 | 29,400 | — | — |
| 2025-10-23 | $4.44 | $4.44 | 11,700 | — | — |
| 2025-10-22 | $4.35 | $4.35 | 14,200 | — | — |
| 2025-10-21 | $4.60 | $4.60 | 18,500 | — | — |
| 2025-10-20 | $4.68 | $4.68 | 32,600 | — | — |
| 2025-10-17 | $4.57 | $4.57 | 23,000 | — | — |
| 2025-10-16 | $4.86 | $4.86 | 146,900 | — | — |
| 2025-10-15 | $5.02 | $5.02 | 46,000 | — | — |
| 2025-10-14 | $5.75 | $5.75 | 134,500 | — | — |
| 2025-10-13 | $5.52 | $5.52 | 28,300 | — | — |
| 2025-10-10 | $5.25 | $5.25 | 24,600 | — | — |
| 2025-10-09 | $5.26 | $5.26 | 21,800 | — | — |
| 2025-10-08 | $5.59 | $5.59 | 53,600 | — | — |
| 2025-10-07 | $5.01 | $5.01 | 6,700 | — | — |
| 2025-10-06 | $4.94 | $4.94 | 8,900 | — | — |
| 2025-10-03 | $5.07 | $5.07 | 16,200 | — | — |
| 2025-10-02 | $5.06 | $5.06 | 11,700 | — | — |
| 2025-10-01 | $4.84 | $4.84 | 29,800 | — | — |
| 2025-09-30 | $4.70 | $4.70 | 10,600 | — | — |
| 2025-09-29 | $4.86 | $4.86 | 18,800 | — | — |
| 2025-09-26 | $4.81 | $4.81 | 9,900 | — | — |
| 2025-09-25 | $4.72 | $4.72 | 11,000 | — | — |
| 2025-09-24 | $4.90 | $4.90 | 26,700 | — | — |
| 2025-09-23 | $4.91 | $4.91 | 88,200 | — | — |
| 2025-09-22 | $4.66 | $4.66 | 23,300 | — | — |
| 2025-09-19 | $4.69 | $4.69 | 18,700 | — | — |
| 2025-09-18 | $4.73 | $4.73 | 57,500 | — | — |
| 2025-09-17 | $4.81 | $4.81 | 84,700 | — | — |
| 2025-09-16 | $4.50 | $4.50 | 160,300 | — | — |
| 2025-09-15 | $5.17 | $5.17 | 1,722,100 | — | — |
| 2025-09-12 | $4.45 | $4.45 | 54,200 | — | — |
| 2025-09-11 | $4.70 | $4.70 | 179,600 | — | — |
| 2025-09-10 | $4.12 | $4.12 | 17,700 | — | — |
| 2025-09-09 | $4.03 | $4.03 | 151,200 | — | — |
| 2025-09-08 | $4.11 | $4.11 | 675,100 | — | — |
| 2025-09-05 | $4.01 | $4.01 | 30,300 | — | — |
| 2025-09-04 | $3.88 | $3.88 | 53,400 | — | — |
| 2025-09-03 | $3.82 | $3.82 | 9,400 | — | — |
| 2025-09-02 | $3.86 | $3.86 | 29,400 | — | — |
| 2025-08-29 | $3.93 | $3.93 | 35,200 | — | — |
| 2025-08-28 | $4.18 | $4.18 | 58,200 | — | — |
| 2025-08-27 | $4.69 | $4.69 | 96,000 | — | — |
| 2025-08-26 | $4.07 | $4.07 | 15,600 | — | — |
| 2025-08-25 | $4.14 | $4.14 | 44,200 | — | — |
| 2025-08-22 | $4.15 | $4.15 | 20,000 | — | — |
| 2025-08-21 | $4.20 | $4.20 | 20,200 | — | — |
| 2025-08-20 | $4.32 | $4.32 | 10,900 | — | — |
| 2025-08-19 | $4.28 | $4.28 | 27,400 | — | — |
| 2025-08-18 | $4.37 | $4.37 | 92,000 | — | — |
| 2025-08-15 | $4.03 | $4.03 | 54,700 | — | — |
| 2025-08-14 | $3.93 | $3.93 | 59,800 | — | — |
| 2025-08-13 | $3.72 | $3.72 | 58,200 | — | — |
| 2025-08-12 | $3.64 | $3.64 | 11,300 | — | — |
| 2025-08-11 | $3.62 | $3.62 | 33,800 | — | — |
| 2025-08-08 | $3.79 | $3.79 | 39,900 | — | — |
| 2025-08-07 | $4.01 | $4.01 | 150,300 | — | — |
| 2025-08-06 | $3.73 | $3.73 | 17,000 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 115,700 | — | — |
| 2025-08-04 | $3.96 | $3.96 | 199,600 | — | — |
| 2025-08-01 | $3.72 | $3.72 | 113,300 | — | — |
| 2025-07-31 | $4.00 | $4.00 | 933,300 | — | — |
| 2025-07-30 | $3.25 | $3.25 | 44,800 | — | — |
| 2025-07-29 | $3.62 | $3.62 | 37,900 | — | — |
| 2025-07-28 | $3.81 | $3.81 | 33,300 | — | — |
| 2025-07-25 | $4.21 | $4.21 | 94,800 | — | — |
| 2025-07-24 | $3.69 | $3.69 | 200,200 | — | — |
| 2025-07-23 | $4.44 | $4.44 | 848,800 | — | — |
| 2025-07-22 | $4.36 | $4.36 | 2,504,500 | — | — |
| 2025-07-21 | $3.90 | $3.90 | 70,700 | — | — |
| 2025-07-18 | $4.17 | $4.17 | 64,800 | — | — |
| 2025-07-17 | $4.38 | $4.38 | 70,200 | — | — |
| 2025-07-16 | $4.70 | $4.70 | 806,200 | — | — |
| 2025-07-15 | $5.23 | $5.23 | 97,300 | — | — |
| 2025-07-14 | $4.77 | $4.77 | 34,800 | — | — |
| 2025-07-11 | $4.68 | $4.68 | 4,500 | — | — |
| 2025-07-10 | $4.59 | $4.59 | 23,000 | — | — |
| 2025-07-09 | $4.44 | $4.44 | 87,100 | — | — |
| 2025-07-08 | $4.53 | $4.53 | 42,900 | — | — |
| 2025-07-07 | $4.90 | $4.90 | 119,800 | — | — |
| 2025-07-03 | $4.08 | $4.08 | 49,573 | — | — |
| 2025-07-02 | $4.20 | $4.20 | 418,560 | — | — |
| 2025-07-01 | $3.65 | $3.65 | 440,140 | — | — |
| 2025-06-30 | $4.50 | $4.50 | 11,200 | — | — |
| 2025-06-27 | $4.44 | $4.44 | 15,760 | — | — |
| 2025-06-26 | $5.27 | $5.27 | 10,553 | — | — |
| 2025-06-25 | $5.69 | $5.68 | 6,667 | — | — |
| 2025-06-24 | $5.69 | $5.68 | 4,220 | — | — |
| 2025-06-23 | $5.69 | $5.68 | 6,527 | — | — |
| 2025-06-20 | $5.67 | $5.67 | 5,653 | — | — |
| 2025-06-18 | $6.75 | $6.75 | 5,560 | — | — |
| 2025-06-17 | $7.61 | $7.61 | 14,040 | — | — |
| 2025-06-16 | $6.71 | $6.71 | 4,093 | — | — |
| 2025-06-13 | $6.75 | $6.75 | 1,567 | — | — |
| 2025-06-12 | $6.75 | $6.75 | 3,500 | — | — |
| 2025-06-11 | $7.44 | $7.44 | 7,227 | — | — |
| 2025-06-10 | $6.98 | $6.98 | 20,873 | — | — |
| 2025-06-09 | $6.18 | $6.18 | 6,313 | — | — |
| 2025-06-06 | $6.30 | $6.30 | 4,013 | — | — |
| 2025-06-05 | $6.14 | $6.14 | 1,573 | — | — |
| 2025-06-04 | $6.32 | $6.32 | 2,380 | — | — |
| 2025-06-03 | $6.09 | $6.09 | 2,380 | — | — |
| 2025-06-02 | $6.45 | $6.45 | 3,847 | — | — |
| 2025-05-30 | $6.24 | $6.24 | 4,940 | — | — |
| 2025-05-29 | $6.45 | $6.45 | 5,620 | — | — |
| 2025-05-28 | $6.45 | $6.45 | 24,253 | — | — |
| 2025-05-27 | $6.44 | $6.44 | 5,227 | — | — |
| 2025-05-23 | $6.14 | $6.14 | 1,280 | — | — |
| 2025-05-22 | $6.08 | $6.08 | 2,913 | — | — |
| 2025-05-21 | $6.15 | $6.15 | 10,120 | — | — |
| 2025-05-20 | $5.57 | $5.57 | 3,793 | — | — |
| 2025-05-19 | $6.00 | $6.00 | 1,753 | — | — |
| 2025-05-16 | $5.63 | $5.63 | 3,580 | — | — |
| 2025-05-15 | $5.72 | $5.71 | 3,173 | — | — |
| 2025-05-14 | $6.30 | $6.30 | 4,840 | — | — |
| 2025-05-13 | $6.23 | $6.22 | 3,000 | — | — |
| 2025-05-12 | $6.45 | $6.45 | 23,120 | — | — |
| 2025-05-09 | $6.00 | $6.00 | 647 | — | — |
| 2025-05-08 | $6.30 | $6.30 | 2,100 | — | — |
| 2025-05-07 | $6.29 | $6.29 | 4,047 | — | — |
| 2025-05-06 | $6.21 | $6.21 | 5,647 | — | — |
| 2025-05-05 | $6.30 | $6.30 | 5,507 | — | — |
| 2025-05-02 | $6.30 | $6.30 | 5,127 | — | — |
| 2025-05-01 | $6.30 | $6.30 | 7,200 | — | — |
| 2025-04-30 | $6.56 | $6.56 | 6,687 | — | — |
| 2025-04-29 | $6.50 | $6.50 | 7,553 | — | — |
| 2025-04-28 | $6.75 | $6.75 | 6,460 | — | — |
| 2025-04-25 | $6.17 | $6.17 | 5,193 | — | — |
| 2025-04-24 | $6.09 | $6.09 | 91,353 | — | — |
| 2025-04-23 | $6.60 | $6.60 | 5,733 | — | — |
| 2025-04-22 | $6.60 | $6.60 | 12,773 | — | — |
| 2025-04-21 | $6.63 | $6.63 | 2,933 | — | — |
| 2025-04-17 | $6.72 | $6.72 | 4,980 | — | — |
| 2025-04-16 | $6.75 | $6.75 | 7,273 | — | — |
| 2025-04-15 | $6.75 | $6.75 | 7,073 | — | — |
| 2025-04-14 | $6.83 | $6.83 | 3,593 | — | — |
| 2025-04-11 | $6.69 | $6.69 | 2,247 | — | — |
| 2025-04-10 | $6.53 | $6.52 | 2,987 | — | — |
| 2025-04-09 | $6.42 | $6.42 | 4,620 | — | — |
| 2025-04-08 | $5.63 | $5.63 | 11,800 | — | — |
| 2025-04-07 | $6.60 | $6.60 | 12,440 | — | — |
| 2025-04-04 | $6.12 | $6.12 | 4,607 | — | — |
| 2025-04-03 | $5.88 | $5.88 | 6,020 | — | — |
| 2025-04-02 | $6.60 | $6.60 | 4,907 | — | — |
| 2025-04-01 | $6.75 | $6.75 | 8,140 | — | — |
| 2025-03-31 | $6.00 | $6.00 | 4,060 | — | — |
| 2025-03-28 | $5.84 | $5.84 | 4,540 | — | — |
| 2025-03-27 | $6.36 | $6.36 | 5,387 | — | — |
| 2025-03-26 | $6.60 | $6.60 | 3,540 | — | — |
| 2025-03-25 | $6.60 | $6.60 | 4,867 | — | — |
| 2025-03-24 | $6.47 | $6.47 | 6,913 | — | — |
| 2025-03-21 | $6.75 | $6.75 | 43,273 | — | — |
| 2025-03-20 | $7.97 | $7.97 | 34,767 | — | — |
| 2025-03-19 | $6.45 | $6.45 | 927 | — | — |
| 2025-03-18 | $6.75 | $6.75 | 927 | — | — |
| 2025-03-17 | $6.60 | $6.60 | 1,093 | — | — |
| 2025-03-14 | $6.45 | $6.45 | 2,573 | — | — |
| 2025-03-13 | $6.90 | $6.90 | 1,433 | — | — |
| 2025-03-12 | $7.07 | $7.06 | 1,893 | — | — |
| 2025-03-11 | $7.62 | $7.62 | 540 | — | — |
| 2025-03-10 | $7.62 | $7.62 | 1,233 | — | — |
| 2025-03-07 | $8.04 | $8.04 | 1,967 | — | — |
| 2025-03-06 | $8.85 | $8.85 | 913 | — | — |
| 2025-03-05 | $9.15 | $9.15 | 747 | — | — |
| 2025-03-04 | $9.68 | $9.68 | 1,900 | — | — |
| 2025-03-03 | $10.05 | $10.05 | 847 | — | — |
| 2025-02-28 | $10.22 | $10.22 | 1,220 | — | — |
| 2025-02-27 | $10.82 | $10.82 | 2,147 | — | — |
| 2025-02-26 | $11.25 | $11.25 | 1,080 | — | — |
| 2025-02-25 | $11.70 | $11.70 | 1,600 | — | — |
| 2025-02-24 | $12.00 | $12.00 | 567 | — | — |
| 2025-02-21 | $12.44 | $12.44 | 1,033 | — | — |
| 2025-02-20 | $12.60 | $12.60 | 1,373 | — | — |
| 2025-02-19 | $12.62 | $12.62 | 367 | — | — |
| 2025-02-18 | $12.32 | $12.31 | 433 | — | — |
| 2025-02-14 | $12.62 | $12.62 | 1,367 | — | — |
| 2025-02-13 | $12.45 | $12.45 | 727 | — | — |
| 2025-02-12 | $12.45 | $12.45 | 1,513 | — | — |
| 2025-02-11 | $12.75 | $12.75 | 2,260 | — | — |
| 2025-02-10 | $12.84 | $12.84 | 993 | — | — |
| 2025-02-07 | $12.75 | $12.75 | 1,300 | — | — |
| 2025-02-06 | $12.53 | $12.53 | 1,493 | — | — |
| 2025-02-05 | $13.65 | $13.65 | 3,967 | — | — |
| 2025-02-04 | $13.50 | $13.50 | 1,507 | — | — |
| 2025-02-03 | $12.75 | $12.75 | 1,993 | — | — |
| 2025-01-31 | $12.75 | $12.75 | 2,680 | — | — |
| 2025-01-30 | $12.75 | $12.75 | 1,413 | — | — |
| 2025-01-29 | $12.36 | $12.36 | 3,153 | — | — |
| 2025-01-28 | $13.19 | $13.18 | 1,393 | — | — |
| 2025-01-27 | $12.98 | $12.98 | 1,067 | — | — |
| 2025-01-24 | $13.23 | $13.23 | 1,327 | — | — |
| 2025-01-23 | $13.50 | $13.50 | 1,467 | — | — |
| 2025-01-22 | $13.38 | $13.38 | 2,087 | — | — |
| 2025-01-21 | $13.50 | $13.50 | 2,707 | — | — |
| 2025-01-17 | $13.95 | $13.95 | 1,760 | — | — |
| 2025-01-16 | $14.25 | $14.25 | 4,387 | — | — |
| 2025-01-15 | $14.63 | $14.63 | 2,487 | — | — |
| 2025-01-14 | $14.60 | $14.60 | 2,060 | — | — |
| 2025-01-13 | $15.81 | $15.81 | 1,567 | — | — |
| 2025-01-10 | $15.23 | $15.22 | 1,933 | — | — |
| 2025-01-08 | $15.84 | $15.84 | 1,760 | — | — |
| 2025-01-07 | $15.75 | $15.75 | 1,080 | — | — |
| 2025-01-06 | $16.05 | $16.05 | 3,880 | — | — |
| 2025-01-03 | $17.10 | $17.10 | 907 | — | — |
| 2025-01-02 | $17.10 | $17.10 | 3,733 | — | — |