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
- 2021-08-13 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 | $2.67 | $2.67 | 272,580 | — | — |
| 2025-12-30 | $3.16 | $3.16 | 206,760 | — | — |
| 2025-12-29 | $3.71 | $3.71 | 136,610 | — | — |
| 2025-12-26 | $3.57 | $3.57 | 109,170 | — | — |
| 2025-12-24 | $3.48 | $3.48 | 126,790 | — | — |
| 2025-12-23 | $3.66 | $3.66 | 103,200 | — | — |
| 2025-12-22 | $3.79 | $3.79 | 167,990 | — | — |
| 2025-12-19 | $3.77 | $3.77 | 177,780 | — | — |
| 2025-12-18 | $3.92 | $3.92 | 157,840 | — | — |
| 2025-12-17 | $4.42 | $4.42 | 106,520 | — | — |
| 2025-12-16 | $4.69 | $4.69 | 73,880 | — | — |
| 2025-12-15 | $4.93 | $4.93 | 67,130 | — | — |
| 2025-12-12 | $5.40 | $5.40 | 100,940 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 282,950 | — | — |
| 2025-12-10 | $5.33 | $5.33 | 43,210 | — | — |
| 2025-12-09 | $5.70 | $5.70 | 45,750 | — | — |
| 2025-12-08 | $5.40 | $5.40 | 66,740 | — | — |
| 2025-12-05 | $5.44 | $5.44 | 59,770 | — | — |
| 2025-12-04 | $5.42 | $5.42 | 107,180 | — | — |
| 2025-12-03 | $5.19 | $5.19 | 113,130 | — | — |
| 2025-12-02 | $4.67 | $4.67 | 77,630 | — | — |
| 2025-12-01 | $4.50 | $4.50 | 114,600 | — | — |
| 2025-11-28 | $4.59 | $4.59 | 39,010 | — | — |
| 2025-11-26 | $4.75 | $4.75 | 36,430 | — | — |
| 2025-11-25 | $4.52 | $4.52 | 31,890 | — | — |
| 2025-11-24 | $4.54 | $4.54 | 44,560 | — | — |
| 2025-11-21 | $4.60 | $4.60 | 112,290 | — | — |
| 2025-11-20 | $4.43 | $4.43 | 98,430 | — | — |
| 2025-11-19 | $4.84 | $4.84 | 81,220 | — | — |
| 2025-11-18 | $5.13 | $5.13 | 109,870 | — | — |
| 2025-11-17 | $4.80 | $4.80 | 222,150 | — | — |
| 2025-11-14 | $5.80 | $5.80 | 97,540 | — | — |
| 2025-11-13 | $5.96 | $5.96 | 162,520 | — | — |
| 2025-11-12 | $6.41 | $6.41 | 202,800 | — | — |
| 2025-11-11 | $6.75 | $6.75 | 302,770 | — | — |
| 2025-11-10 | $6.38 | $6.38 | 102,800 | — | — |
| 2025-11-07 | $6.38 | $6.38 | 156,580 | — | — |
| 2025-11-06 | $6.61 | $6.61 | 136,950 | — | — |
| 2025-11-05 | $6.95 | $6.95 | 394,650 | — | — |
| 2025-11-04 | $7.69 | $7.69 | 767,750 | — | — |
| 2025-11-03 | $6.76 | $6.76 | 206,960 | — | — |
| 2025-10-31 | $6.82 | $6.82 | 144,200 | — | — |
| 2025-10-30 | $6.93 | $6.93 | 206,990 | — | — |
| 2025-10-29 | $6.59 | $6.59 | 155,540 | — | — |
| 2025-10-28 | $7.34 | $7.34 | 181,840 | — | — |
| 2025-10-27 | $7.74 | $7.74 | 137,010 | — | — |
| 2025-10-24 | $8.27 | $8.27 | 123,400 | — | — |
| 2025-10-23 | $8.00 | $8.00 | 93,440 | — | — |
| 2025-10-22 | $8.07 | $8.07 | 265,840 | — | — |
| 2025-10-21 | $7.93 | $7.93 | 104,750 | — | — |
| 2025-10-20 | $8.27 | $8.27 | 56,280 | — | — |
| 2025-10-17 | $8.34 | $8.34 | 110,620 | — | — |
| 2025-10-16 | $8.18 | $8.18 | 113,350 | — | — |
| 2025-10-15 | $8.93 | $8.93 | 129,210 | — | — |
| 2025-10-14 | $8.57 | $8.57 | 85,730 | — | — |
| 2025-10-13 | $8.76 | $8.76 | 80,460 | — | — |
| 2025-10-10 | $8.57 | $8.57 | 147,890 | — | — |
| 2025-10-09 | $9.12 | $9.12 | 116,080 | — | — |
| 2025-10-08 | $9.16 | $9.16 | 209,400 | — | — |
| 2025-10-07 | $10.10 | $10.10 | 368,550 | — | — |
| 2025-10-06 | $11.00 | $11.00 | 718,180 | — | — |
| 2025-10-03 | $9.35 | $9.35 | 1,323,850 | — | — |
| 2025-10-02 | $8.98 | $8.98 | 158,050 | — | — |
| 2025-10-01 | $8.66 | $8.66 | 57,000 | — | — |
| 2025-09-30 | $8.06 | $8.06 | 83,340 | — | — |
| 2025-09-29 | $8.20 | $8.20 | 34,760 | — | — |
| 2025-09-26 | $8.33 | $8.33 | 20,050 | — | — |
| 2025-09-25 | $8.05 | $8.05 | 41,820 | — | — |
| 2025-09-24 | $8.51 | $8.51 | 55,230 | — | — |
| 2025-09-23 | $9.27 | $9.27 | 41,300 | — | — |
| 2025-09-22 | $9.40 | $9.40 | 42,220 | — | — |
| 2025-09-19 | $9.33 | $9.33 | 66,150 | — | — |
| 2025-09-18 | $8.99 | $8.99 | 65,060 | — | — |
| 2025-09-17 | $8.90 | $8.90 | 39,740 | — | — |
| 2025-09-16 | $8.57 | $8.57 | 150,500 | — | — |
| 2025-09-15 | $8.85 | $8.85 | 105,440 | — | — |
| 2025-09-12 | $9.25 | $9.25 | 165,320 | — | — |
| 2025-09-11 | $10.30 | $10.30 | 81,770 | — | — |
| 2025-09-10 | $10.40 | $10.40 | 100,760 | — | — |
| 2025-09-09 | $10.20 | $10.20 | 125,040 | — | — |
| 2025-09-08 | $11.20 | $11.20 | 197,920 | — | — |
| 2025-09-05 | $10.60 | $10.60 | 209,710 | — | — |
| 2025-09-04 | $10.60 | $10.60 | 377,350 | — | — |
| 2025-09-03 | $10.75 | $10.75 | 341,600 | — | — |
| 2025-09-02 | $12.10 | $12.10 | 503,300 | — | — |
| 2025-08-29 | $11.80 | $11.80 | 195,930 | — | — |
| 2025-08-28 | $11.00 | $11.00 | 796,450 | — | — |
| 2025-08-27 | $9.50 | $9.50 | 46,260 | — | — |
| 2025-08-26 | $9.40 | $9.40 | 138,010 | — | — |
| 2025-08-25 | $8.74 | $8.74 | 53,980 | — | — |
| 2025-08-22 | $8.41 | $8.41 | 18,950 | — | — |
| 2025-08-21 | $8.70 | $8.70 | 17,880 | — | — |
| 2025-08-20 | $8.30 | $8.30 | 24,130 | — | — |
| 2025-08-19 | $8.90 | $8.90 | 15,140 | — | — |
| 2025-08-18 | $9.08 | $9.08 | 15,850 | — | — |
| 2025-08-15 | $9.50 | $9.50 | 20,160 | — | — |
| 2025-08-14 | $8.99 | $8.99 | 17,960 | — | — |
| 2025-08-13 | $8.86 | $8.86 | 28,760 | — | — |
| 2025-08-12 | $8.55 | $8.55 | 30,740 | — | — |
| 2025-08-11 | $9.10 | $9.10 | 24,110 | — | — |
| 2025-08-08 | $9.57 | $9.57 | 16,500 | — | — |
| 2025-08-07 | $8.70 | $8.70 | 12,920 | — | — |
| 2025-08-06 | $8.19 | $8.19 | 17,980 | — | — |
| 2025-08-05 | $8.28 | $8.28 | 17,380 | — | — |
| 2025-08-04 | $8.20 | $8.20 | 26,650 | — | — |
| 2025-08-01 | $8.19 | $8.19 | 21,980 | — | — |
| 2025-07-31 | $8.83 | $8.83 | 22,330 | — | — |
| 2025-07-30 | $9.59 | $9.59 | 11,710 | — | — |
| 2025-07-29 | $9.75 | $9.75 | 37,890 | — | — |
| 2025-07-28 | $10.50 | $10.50 | 19,060 | — | — |
| 2025-07-25 | $10.70 | $10.70 | 47,910 | — | — |
| 2025-07-24 | $11.40 | $11.40 | 42,920 | — | — |
| 2025-07-23 | $11.90 | $11.90 | 129,570 | — | — |
| 2025-07-22 | $11.50 | $11.50 | 88,050 | — | — |
| 2025-07-21 | $11.80 | $11.80 | 518,280 | — | — |
| 2025-07-18 | $8.61 | $8.61 | 148,940 | — | — |
| 2025-07-17 | $8.02 | $8.02 | 49,800 | — | — |
| 2025-07-16 | $7.67 | $7.67 | 8,720 | — | — |
| 2025-07-15 | $7.78 | $7.78 | 13,100 | — | — |
| 2025-07-14 | $7.99 | $7.99 | 10,100 | — | — |
| 2025-07-11 | $8.23 | $8.23 | 23,450 | — | — |
| 2025-07-10 | $8.20 | $8.20 | 13,280 | — | — |
| 2025-07-09 | $7.99 | $7.99 | 24,170 | — | — |
| 2025-07-08 | $7.51 | $7.51 | 14,970 | — | — |
| 2025-07-07 | $7.33 | $7.33 | 17,080 | — | — |
| 2025-07-03 | $7.54 | $7.54 | 12,500 | — | — |
| 2025-07-02 | $7.53 | $7.53 | 11,240 | — | — |
| 2025-07-01 | $7.90 | $7.90 | 21,300 | — | — |
| 2025-06-30 | $7.65 | $7.65 | 19,190 | — | — |
| 2025-06-27 | $7.61 | $7.61 | 32,640 | — | — |
| 2025-06-26 | $7.43 | $7.43 | 23,480 | — | — |
| 2025-06-25 | $6.71 | $6.71 | 24,170 | — | — |
| 2025-06-24 | $6.73 | $6.73 | 16,300 | — | — |
| 2025-06-23 | $6.89 | $6.89 | 15,460 | — | — |
| 2025-06-20 | $7.13 | $7.13 | 28,500 | — | — |
| 2025-06-18 | $7.90 | $7.90 | 15,890 | — | — |
| 2025-06-17 | $7.66 | $7.66 | 71,110 | — | — |
| 2025-06-16 | $7.37 | $7.37 | 58,640 | — | — |
| 2025-06-13 | $6.80 | $6.80 | 23,330 | — | — |
| 2025-06-12 | $6.65 | $6.65 | 23,790 | — | — |
| 2025-06-11 | $6.35 | $6.35 | 14,110 | — | — |
| 2025-06-10 | $6.60 | $6.60 | 14,300 | — | — |
| 2025-06-09 | $6.86 | $6.86 | 11,770 | — | — |
| 2025-06-06 | $7.00 | $7.00 | 10,110 | — | — |
| 2025-06-05 | $6.93 | $6.93 | 9,970 | — | — |
| 2025-06-04 | $7.09 | $7.09 | 32,500 | — | — |
| 2025-06-03 | $6.71 | $6.71 | 7,830 | — | — |
| 2025-06-02 | $6.59 | $6.59 | 30,390 | — | — |
| 2025-05-30 | $6.40 | $6.40 | 24,840 | — | — |
| 2025-05-29 | $6.88 | $6.88 | 11,130 | — | — |
| 2025-05-28 | $6.85 | $6.85 | 11,580 | — | — |
| 2025-05-27 | $7.34 | $7.34 | 30,210 | — | — |
| 2025-05-23 | $7.10 | $7.10 | 22,310 | — | — |
| 2025-05-22 | $7.56 | $7.56 | 24,170 | — | — |
| 2025-05-21 | $7.05 | $7.05 | 21,250 | — | — |
| 2025-05-20 | $7.74 | $7.74 | 10,640 | — | — |
| 2025-05-19 | $8.29 | $8.29 | 9,120 | — | — |
| 2025-05-16 | $7.97 | $7.97 | 15,850 | — | — |
| 2025-05-15 | $8.14 | $8.14 | 8,060 | — | — |
| 2025-05-14 | $7.81 | $7.81 | 7,030 | — | — |
| 2025-05-13 | $8.08 | $8.08 | 9,670 | — | — |
| 2025-05-12 | $7.90 | $7.90 | 29,320 | — | — |
| 2025-05-09 | $7.05 | $7.05 | 7,340 | — | — |
| 2025-05-08 | $7.19 | $7.19 | 6,460 | — | — |
| 2025-05-07 | $6.89 | $6.89 | 23,170 | — | — |
| 2025-05-06 | $6.99 | $6.99 | 13,860 | — | — |
| 2025-05-05 | $7.02 | $7.02 | 11,590 | — | — |
| 2025-05-02 | $7.03 | $7.03 | 16,130 | — | — |
| 2025-05-01 | $7.47 | $7.47 | 8,710 | — | — |
| 2025-04-30 | $7.36 | $7.36 | 7,320 | — | — |
| 2025-04-29 | $7.34 | $7.34 | 4,200 | — | — |
| 2025-04-28 | $7.25 | $7.25 | 30,150 | — | — |
| 2025-04-25 | $7.90 | $7.90 | 4,770 | — | — |
| 2025-04-24 | $7.49 | $7.49 | 11,420 | — | — |
| 2025-04-23 | $7.27 | $7.27 | 13,930 | — | — |
| 2025-04-22 | $7.50 | $7.50 | 8,280 | — | — |
| 2025-04-21 | $7.60 | $7.60 | 16,850 | — | — |
| 2025-04-17 | $7.90 | $7.90 | 3,050 | — | — |
| 2025-04-16 | $8.29 | $8.29 | 6,060 | — | — |
| 2025-04-15 | $8.50 | $8.50 | 10,900 | — | — |
| 2025-04-14 | $7.74 | $7.74 | 8,150 | — | — |
| 2025-04-11 | $8.24 | $8.24 | 2,870 | — | — |
| 2025-04-10 | $7.97 | $7.97 | 12,640 | — | — |
| 2025-04-09 | $7.85 | $7.85 | 19,590 | — | — |
| 2025-04-08 | $7.44 | $7.44 | 21,270 | — | — |
| 2025-04-07 | $7.87 | $7.87 | 19,610 | — | — |
| 2025-04-04 | $7.99 | $7.99 | 26,850 | — | — |
| 2025-04-03 | $8.20 | $8.20 | 20,060 | — | — |
| 2025-04-02 | $9.38 | $9.38 | 11,300 | — | — |
| 2025-04-01 | $9.20 | $9.20 | 12,250 | — | — |
| 2025-03-31 | $8.93 | $8.93 | 26,410 | — | — |
| 2025-03-28 | $8.53 | $8.53 | 27,610 | — | — |
| 2025-03-27 | $8.61 | $8.61 | 8,690 | — | — |
| 2025-03-26 | $8.51 | $8.51 | 13,370 | — | — |
| 2025-03-25 | $8.51 | $8.51 | 7,660 | — | — |
| 2025-03-24 | $8.51 | $8.51 | 11,270 | — | — |
| 2025-03-21 | $8.55 | $8.55 | 13,850 | — | — |
| 2025-03-20 | $8.61 | $8.61 | 24,640 | — | — |
| 2025-03-19 | $8.82 | $8.82 | 21,150 | — | — |
| 2025-03-18 | $9.00 | $9.00 | 7,410 | — | — |
| 2025-03-17 | $8.95 | $8.95 | 18,550 | — | — |
| 2025-03-14 | $8.80 | $8.80 | 57,930 | — | — |
| 2025-03-13 | $9.84 | $9.84 | 12,740 | — | — |
| 2025-03-12 | $10.30 | $10.30 | 9,790 | — | — |
| 2025-03-11 | $9.98 | $9.98 | 18,210 | — | — |
| 2025-03-10 | $10.10 | $10.10 | 24,250 | — | — |
| 2025-03-07 | $10.40 | $10.40 | 42,690 | — | — |
| 2025-03-06 | $10.60 | $10.60 | 10,920 | — | — |
| 2025-03-05 | $10.60 | $10.60 | 14,080 | — | — |
| 2025-03-04 | $11.00 | $11.00 | 25,380 | — | — |
| 2025-03-03 | $10.45 | $10.45 | 23,660 | — | — |
| 2025-02-28 | $11.50 | $11.50 | 12,210 | — | — |
| 2025-02-27 | $11.00 | $11.00 | 27,540 | — | — |
| 2025-02-26 | $11.10 | $11.10 | 11,220 | — | — |
| 2025-02-25 | $11.30 | $11.30 | 23,000 | — | — |
| 2025-02-24 | $11.50 | $11.50 | 40,110 | — | — |
| 2025-02-21 | $12.60 | $12.60 | 24,800 | — | — |
| 2025-02-20 | $13.30 | $13.30 | 17,950 | — | — |
| 2025-02-19 | $13.10 | $13.10 | 27,540 | — | — |
| 2025-02-18 | $13.50 | $13.50 | 43,960 | — | — |
| 2025-02-14 | $13.25 | $13.25 | 26,850 | — | — |
| 2025-02-13 | $13.10 | $13.10 | 50,880 | — | — |
| 2025-02-12 | $13.20 | $13.20 | 14,180 | — | — |
| 2025-02-11 | $13.30 | $13.30 | 52,740 | — | — |
| 2025-02-10 | $13.70 | $13.70 | 95,470 | — | — |
| 2025-02-07 | $12.30 | $12.30 | 36,670 | — | — |
| 2025-02-06 | $12.00 | $12.00 | 33,680 | — | — |
| 2025-02-05 | $12.50 | $12.50 | 51,620 | — | — |
| 2025-02-04 | $12.70 | $12.70 | 100,750 | — | — |
| 2025-02-03 | $11.60 | $11.60 | 47,110 | — | — |
| 2025-01-31 | $12.70 | $12.70 | 57,180 | — | — |
| 2025-01-30 | $12.50 | $12.50 | 52,480 | — | — |
| 2025-01-29 | $11.80 | $11.80 | 127,730 | — | — |
| 2025-01-28 | $12.80 | $12.80 | 31,340 | — | — |
| 2025-01-27 | $12.50 | $12.50 | 59,480 | — | — |
| 2025-01-24 | $13.70 | $13.70 | 61,540 | — | — |
| 2025-01-23 | $15.30 | $15.30 | 141,830 | — | — |
| 2025-01-22 | $16.60 | $16.60 | 1,620,600 | — | — |
| 2025-01-21 | $11.80 | $11.80 | 37,120 | — | — |
| 2025-01-17 | $12.60 | $12.60 | 32,170 | — | — |
| 2025-01-16 | $12.30 | $12.30 | 52,080 | — | — |
| 2025-01-15 | $11.00 | $11.00 | 26,290 | — | — |
| 2025-01-14 | $11.20 | $11.20 | 26,920 | — | — |
| 2025-01-13 | $11.70 | $11.70 | 44,880 | — | — |
| 2025-01-10 | $13.30 | $13.30 | 48,510 | — | — |
| 2025-01-08 | $13.50 | $13.50 | 56,170 | — | — |
| 2025-01-07 | $15.10 | $15.10 | 54,690 | — | — |
| 2025-01-06 | $16.20 | $16.20 | 98,660 | — | — |
| 2025-01-03 | $16.35 | $16.35 | 61,620 | — | — |
| 2025-01-02 | $15.80 | $15.80 | 51,270 | — | — |