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
- 2020-08-18 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 | $8.29 | $14.19 | 14,800 | — | — |
| 2025-12-30 | $8.32 | $14.24 | 2,400 | — | — |
| 2025-12-29 | $8.14 | $13.93 | 10,800 | — | — |
| 2025-12-26 | $8.36 | $14.31 | 2,100 | — | — |
| 2025-12-24 | $8.19 | $14.02 | 2,200 | — | — |
| 2025-12-23 | $8.28 | $14.18 | 1,600 | — | — |
| 2025-12-22 | $8.27 | $14.16 | 1,900 | — | — |
| 2025-12-19 | $8.09 | $13.85 | 3,700 | — | — |
| 2025-12-18 | $8.10 | $13.87 | 1,600 | — | — |
| 2025-12-17 | $8.29 | $14.19 | 3,200 | — | — |
| 2025-12-16 | $7.85 | $13.44 | 3,300 | — | — |
| 2025-12-15 | $7.56 | $12.94 | 3,100 | — | — |
| 2025-12-12 | $7.99 | $13.68 | 2,800 | — | — |
| 2025-12-11 | $7.90 | $13.52 | 3,600 | — | — |
| 2025-12-10 | $7.54 | $12.91 | 2,300 | — | — |
| 2025-12-09 | $8.20 | $14.04 | 6,300 | — | — |
| 2025-12-08 | $7.64 | $13.08 | 2,000 | — | — |
| 2025-12-05 | $7.25 | $12.41 | 6,400 | — | — |
| 2025-12-04 | $7.58 | $12.98 | 3,900 | — | — |
| 2025-12-03 | $7.70 | $13.18 | 3,500 | — | — |
| 2025-12-02 | $7.30 | $12.50 | 8,900 | — | — |
| 2025-12-01 | $7.82 | $13.38 | 2,100 | — | — |
| 2025-11-28 | $7.90 | $13.52 | 1,300 | — | — |
| 2025-11-26 | $7.50 | $12.84 | 6,100 | — | — |
| 2025-11-25 | $7.54 | $12.90 | 500 | — | — |
| 2025-11-24 | $7.66 | $13.11 | 2,800 | — | — |
| 2025-11-21 | $8.00 | $13.70 | 2,300 | — | — |
| 2025-11-20 | $7.73 | $13.23 | 8,500 | — | — |
| 2025-11-19 | $8.24 | $14.11 | 1,700 | — | — |
| 2025-11-18 | $8.00 | $13.70 | 700 | — | — |
| 2025-11-17 | $7.90 | $13.52 | 11,000 | — | — |
| 2025-11-14 | $7.95 | $13.61 | 12,200 | — | — |
| 2025-11-13 | $7.85 | $13.44 | 1,800 | — | — |
| 2025-11-12 | $7.89 | $13.50 | 1,400 | — | — |
| 2025-11-11 | $7.85 | $13.44 | 2,200 | — | — |
| 2025-11-10 | $7.79 | $13.34 | 4,800 | — | — |
| 2025-11-07 | $7.85 | $13.44 | 19,000 | — | — |
| 2025-11-06 | $8.75 | $14.98 | 1,400 | — | — |
| 2025-11-05 | $9.01 | $15.42 | 2,600 | — | — |
| 2025-11-04 | $9.18 | $15.72 | 2,200 | — | — |
| 2025-11-03 | $9.22 | $15.78 | 2,100 | — | — |
| 2025-10-31 | $9.53 | $16.32 | 1,000 | — | — |
| 2025-10-30 | $9.66 | $16.54 | 2,700 | — | — |
| 2025-10-29 | $9.82 | $16.81 | 2,300 | — | — |
| 2025-10-28 | $9.78 | $16.74 | 3,200 | — | — |
| 2025-10-27 | $9.48 | $16.23 | 2,800 | — | — |
| 2025-10-24 | $9.98 | $17.09 | 1,400 | — | — |
| 2025-10-23 | $9.70 | $16.61 | 2,900 | — | — |
| 2025-10-22 | $9.57 | $16.38 | 1,800 | — | — |
| 2025-10-21 | $9.79 | $16.76 | 1,700 | — | — |
| 2025-10-20 | $9.85 | $16.86 | 4,200 | — | — |
| 2025-10-17 | $9.85 | $16.86 | 5,100 | — | — |
| 2025-10-16 | $9.76 | $16.71 | 3,100 | — | — |
| 2025-10-15 | $9.63 | $16.49 | 1,100 | — | — |
| 2025-10-14 | $9.75 | $16.69 | 1,800 | — | — |
| 2025-10-13 | $9.51 | $16.28 | 2,700 | — | — |
| 2025-10-10 | $9.65 | $16.52 | 1,600 | — | — |
| 2025-10-09 | $10.10 | $17.29 | 1,400 | — | — |
| 2025-10-08 | $10.10 | $17.29 | 7,300 | — | — |
| 2025-10-07 | $9.89 | $16.93 | 600 | — | — |
| 2025-10-06 | $9.88 | $16.91 | 3,800 | — | — |
| 2025-10-03 | $9.78 | $16.75 | 3,700 | — | — |
| 2025-10-02 | $10.20 | $17.46 | 2,200 | — | — |
| 2025-10-01 | $10.07 | $17.24 | 4,900 | — | — |
| 2025-09-30 | $10.03 | $17.17 | 2,600 | — | — |
| 2025-09-29 | $9.71 | $16.62 | 1,100 | — | — |
| 2025-09-26 | $10.00 | $17.12 | 3,800 | — | — |
| 2025-09-25 | $9.95 | $17.03 | 2,900 | — | — |
| 2025-09-24 | $9.95 | $17.03 | 3,900 | — | — |
| 2025-09-23 | $9.70 | $16.61 | 1,500 | — | — |
| 2025-09-22 | $9.46 | $16.20 | 7,800 | — | — |
| 2025-09-19 | $9.47 | $16.21 | 29,900 | — | — |
| 2025-09-18 | $10.14 | $17.36 | 16,700 | — | — |
| 2025-09-17 | $9.64 | $16.50 | 34,300 | — | — |
| 2025-09-16 | $9.57 | $16.38 | 6,800 | — | — |
| 2025-09-15 | $9.60 | $16.44 | 4,500 | — | — |
| 2025-09-12 | $9.45 | $16.18 | 7,900 | — | — |
| 2025-09-11 | $9.97 | $17.07 | 10,400 | — | — |
| 2025-09-10 | $9.70 | $16.61 | 1,400 | — | — |
| 2025-09-09 | $9.58 | $16.39 | 2,600 | — | — |
| 2025-09-08 | $10.24 | $17.53 | 2,300 | — | — |
| 2025-09-05 | $9.98 | $17.09 | 3,100 | — | — |
| 2025-09-04 | $10.35 | $17.72 | 4,900 | — | — |
| 2025-09-03 | $10.96 | $18.76 | 1,900 | — | — |
| 2025-09-02 | $10.53 | $18.03 | 3,700 | — | — |
| 2025-08-29 | $10.96 | $18.76 | 3,800 | — | — |
| 2025-08-28 | $11.36 | $19.45 | 1,900 | — | — |
| 2025-08-27 | $10.72 | $18.35 | 2,100 | — | — |
| 2025-08-26 | $11.80 | $20.20 | 0 | — | — |
| 2025-08-25 | $11.80 | $20.20 | 3,200 | — | — |
| 2025-08-22 | $11.00 | $18.83 | 1,800 | — | — |
| 2025-08-21 | $11.53 | $19.74 | 700 | — | — |
| 2025-08-20 | $11.92 | $20.41 | 2,200 | — | — |
| 2025-08-19 | $11.89 | $20.36 | 1,500 | — | — |
| 2025-08-18 | $11.89 | $20.36 | 0 | — | — |
| 2025-08-15 | $11.89 | $20.36 | 700 | — | — |
| 2025-08-14 | $13.84 | $23.69 | 0 | — | — |
| 2025-08-13 | $13.84 | $23.69 | 0 | — | — |
| 2025-08-12 | $13.84 | $23.69 | 800 | — | — |
| 2025-08-11 | $12.50 | $21.40 | 1,800 | — | — |
| 2025-08-08 | $13.01 | $22.27 | 2,000 | — | — |
| 2025-08-07 | $13.05 | $22.34 | 900 | — | — |
| 2025-08-06 | $12.82 | $21.95 | 500 | — | — |
| 2025-08-05 | $12.63 | $21.62 | 600 | — | — |
| 2025-08-04 | $13.25 | $22.68 | 600 | — | — |
| 2025-08-01 | $13.11 | $22.44 | 1,300 | — | — |
| 2025-07-31 | $13.11 | $22.44 | 1,700 | — | — |
| 2025-07-30 | $13.25 | $22.68 | 2,800 | — | — |
| 2025-07-29 | $13.72 | $23.49 | 2,000 | — | — |
| 2025-07-28 | $13.75 | $23.54 | 2,200 | — | — |
| 2025-07-25 | $13.55 | $23.20 | 2,700 | — | — |
| 2025-07-24 | $13.58 | $23.25 | 1,100 | — | — |
| 2025-07-23 | $14.35 | $24.57 | 2,200 | — | — |
| 2025-07-22 | $14.36 | $24.59 | 1,900 | — | — |
| 2025-07-21 | $13.84 | $23.69 | 700 | — | — |
| 2025-07-18 | $13.36 | $22.86 | 1,300 | — | — |
| 2025-07-17 | $13.69 | $23.44 | 8,900 | — | — |
| 2025-07-16 | $14.43 | $24.70 | 1,600 | — | — |
| 2025-07-15 | $14.72 | $25.20 | 4,300 | — | — |
| 2025-07-14 | $15.51 | $26.55 | 5,500 | — | — |
| 2025-07-11 | $15.94 | $27.29 | 2,500 | — | — |
| 2025-07-10 | $15.38 | $26.33 | 2,500 | — | — |
| 2025-07-09 | $15.03 | $25.73 | 10,500 | — | — |
| 2025-07-08 | $14.87 | $25.46 | 2,600 | — | — |
| 2025-07-07 | $14.87 | $25.46 | 6,600 | — | — |
| 2025-07-03 | $14.80 | $25.34 | 3,300 | — | — |
| 2025-07-02 | $15.00 | $25.68 | 4,300 | — | — |
| 2025-07-01 | $13.95 | $23.88 | 5,500 | — | — |
| 2025-06-30 | $13.14 | $22.50 | 6,100 | — | — |
| 2025-06-27 | $12.68 | $21.71 | 9,300 | — | — |
| 2025-06-26 | $12.14 | $20.78 | 3,800 | — | — |
| 2025-06-25 | $12.50 | $21.40 | 9,300 | — | — |
| 2025-06-24 | $11.23 | $19.23 | 6,100 | — | — |
| 2025-06-23 | $11.00 | $18.83 | 18,200 | — | — |
| 2025-06-20 | $10.48 | $17.94 | 48,600 | — | — |
| 2025-06-18 | $9.20 | $15.75 | 3,000 | — | — |
| 2025-06-17 | $9.28 | $15.89 | 3,100 | — | — |
| 2025-06-16 | $10.19 | $17.45 | 4,900 | — | — |
| 2025-06-13 | $10.50 | $17.98 | 1,600 | — | — |
| 2025-06-12 | $9.29 | $15.91 | 2,100 | — | — |
| 2025-06-11 | $9.23 | $15.80 | 1,100 | — | — |
| 2025-06-10 | $9.93 | $17.00 | 2,000 | — | — |
| 2025-06-09 | $9.46 | $16.20 | 1,700 | — | — |
| 2025-06-06 | $10.13 | $17.34 | 1,000 | — | — |
| 2025-06-05 | $9.31 | $15.94 | 300 | — | — |
| 2025-06-04 | $9.67 | $16.55 | 2,600 | — | — |
| 2025-06-03 | $8.95 | $15.32 | 1,700 | — | — |
| 2025-06-02 | $8.93 | $15.29 | 3,800 | — | — |
| 2025-05-30 | $9.66 | $16.53 | 2,900 | — | — |
| 2025-05-29 | $9.75 | $16.69 | 500 | — | — |
| 2025-05-28 | $9.91 | $16.97 | 9,200 | — | — |
| 2025-05-27 | $9.70 | $16.61 | 1,600 | — | — |
| 2025-05-23 | $10.60 | $18.15 | 4,000 | — | — |
| 2025-05-22 | $10.80 | $18.49 | 900 | — | — |
| 2025-05-21 | $10.56 | $18.08 | 1,700 | — | — |
| 2025-05-20 | $10.25 | $17.55 | 3,000 | — | — |
| 2025-05-19 | $10.57 | $18.10 | 4,600 | — | — |
| 2025-05-16 | $10.90 | $18.66 | 3,500 | — | — |
| 2025-05-15 | $10.65 | $18.23 | 5,300 | — | — |
| 2025-05-14 | $10.55 | $18.06 | 2,500 | — | — |
| 2025-05-13 | $11.25 | $19.26 | 2,700 | — | — |
| 2025-05-12 | $11.50 | $19.69 | 1,700 | — | — |
| 2025-05-09 | $11.47 | $19.63 | 900 | — | — |
| 2025-05-08 | $11.47 | $19.63 | 900 | — | — |
| 2025-05-07 | $11.66 | $19.96 | 2,000 | — | — |
| 2025-05-06 | $11.13 | $19.05 | 700 | — | — |
| 2025-05-05 | $11.00 | $18.83 | 2,100 | — | — |
| 2025-05-02 | $10.80 | $18.49 | 1,200 | — | — |
| 2025-05-01 | $11.13 | $19.05 | 1,500 | — | — |
| 2025-04-30 | $11.33 | $19.40 | 2,400 | — | — |
| 2025-04-29 | $11.54 | $19.76 | 2,400 | — | — |
| 2025-04-28 | $11.54 | $19.76 | 1,800 | — | — |
| 2025-04-25 | $12.00 | $20.54 | 5,600 | — | — |
| 2025-04-24 | $11.94 | $20.44 | 4,300 | — | — |
| 2025-04-23 | $11.33 | $19.40 | 1,100 | — | — |
| 2025-04-22 | $11.53 | $19.74 | 2,900 | — | — |
| 2025-04-21 | $11.59 | $19.84 | 600 | — | — |
| 2025-04-17 | $11.70 | $20.03 | 5,700 | — | — |
| 2025-04-16 | $11.37 | $19.47 | 18,800 | — | — |
| 2025-04-15 | $12.50 | $21.40 | 27,100 | — | — |
| 2025-04-14 | $12.13 | $20.77 | 17,200 | — | — |
| 2025-04-11 | $12.00 | $20.54 | 5,300 | — | — |
| 2025-04-10 | $11.86 | $20.30 | 7,800 | — | — |
| 2025-04-09 | $11.45 | $19.60 | 3,000 | — | — |
| 2025-04-08 | $11.47 | $19.64 | 5,800 | — | — |
| 2025-04-07 | $11.01 | $18.86 | 7,000 | — | — |
| 2025-04-04 | $10.65 | $18.23 | 13,300 | — | — |
| 2025-04-03 | $11.31 | $19.36 | 14,600 | — | — |
| 2025-04-02 | $11.27 | $19.29 | 4,300 | — | — |
| 2025-04-01 | $11.38 | $19.48 | 7,500 | — | — |
| 2025-03-31 | $11.20 | $19.17 | 23,100 | — | — |
| 2025-03-28 | $11.45 | $19.60 | 14,200 | — | — |
| 2025-03-27 | $10.54 | $18.04 | 2,300 | — | — |
| 2025-03-26 | $10.55 | $18.06 | 3,200 | — | — |
| 2025-03-25 | $10.73 | $18.37 | 2,900 | — | — |
| 2025-03-24 | $10.75 | $18.40 | 10,300 | — | — |
| 2025-03-21 | $10.35 | $17.72 | 4,700 | — | — |
| 2025-03-20 | $9.56 | $16.36 | 3,600 | — | — |
| 2025-03-19 | $9.90 | $16.95 | 1,800 | — | — |
| 2025-03-18 | $9.51 | $16.28 | 2,800 | — | — |
| 2025-03-17 | $10.00 | $17.12 | 1,700 | — | — |
| 2025-03-14 | $10.00 | $17.12 | 3,900 | — | — |
| 2025-03-13 | $10.34 | $17.70 | 3,800 | — | — |
| 2025-03-12 | $9.96 | $17.05 | 9,200 | — | — |
| 2025-03-11 | $10.20 | $17.46 | 3,000 | — | — |
| 2025-03-10 | $10.20 | $17.46 | 2,600 | — | — |
| 2025-03-07 | $9.96 | $17.05 | 1,200 | — | — |
| 2025-03-06 | $10.25 | $17.54 | 4,600 | — | — |
| 2025-03-05 | $10.78 | $18.46 | 9,300 | — | — |
| 2025-03-04 | $10.11 | $17.31 | 22,500 | — | — |
| 2025-03-03 | $10.42 | $17.84 | 4,600 | — | — |
| 2025-02-28 | $10.53 | $18.03 | 2,300 | — | — |
| 2025-02-27 | $10.10 | $17.29 | 700 | — | — |
| 2025-02-26 | $10.26 | $17.56 | 2,900 | — | — |
| 2025-02-25 | $10.39 | $17.79 | 3,600 | — | — |
| 2025-02-24 | $10.65 | $18.23 | 1,700 | — | — |
| 2025-02-21 | $10.45 | $17.89 | 2,600 | — | — |
| 2025-02-20 | $11.10 | $19.00 | 42,900 | — | — |
| 2025-02-19 | $11.48 | $19.65 | 6,600 | — | — |
| 2025-02-18 | $11.55 | $19.77 | 4,600 | — | — |
| 2025-02-14 | $12.00 | $20.54 | 10,800 | — | — |
| 2025-02-13 | $11.30 | $19.35 | 14,200 | — | — |
| 2025-02-12 | $10.83 | $18.54 | 8,300 | — | — |
| 2025-02-11 | $11.24 | $19.24 | 10,300 | — | — |
| 2025-02-10 | $11.00 | $18.83 | 5,600 | — | — |
| 2025-02-07 | $11.00 | $18.83 | 5,600 | — | — |
| 2025-02-06 | $10.55 | $18.06 | 4,400 | — | — |
| 2025-02-05 | $10.74 | $18.39 | 3,000 | — | — |
| 2025-02-04 | $10.17 | $17.41 | 6,300 | — | — |
| 2025-02-03 | $10.03 | $17.17 | 2,700 | — | — |
| 2025-01-31 | $9.91 | $16.97 | 5,600 | — | — |
| 2025-01-30 | $9.75 | $16.69 | 4,500 | — | — |
| 2025-01-29 | $10.00 | $17.12 | 5,900 | — | — |
| 2025-01-28 | $10.01 | $17.14 | 10,200 | — | — |
| 2025-01-27 | $9.64 | $16.50 | 5,900 | — | — |
| 2025-01-24 | $9.15 | $15.66 | 4,200 | — | — |
| 2025-01-23 | $9.13 | $15.63 | 4,100 | — | — |
| 2025-01-22 | $8.99 | $15.39 | 6,800 | — | — |
| 2025-01-21 | $9.19 | $15.73 | 5,000 | — | — |
| 2025-01-17 | $8.80 | $15.07 | 3,400 | — | — |
| 2025-01-16 | $8.80 | $15.07 | 23,600 | — | — |
| 2025-01-15 | $8.70 | $14.89 | 3,800 | — | — |
| 2025-01-14 | $8.99 | $15.39 | 2,200 | — | — |
| 2025-01-13 | $8.55 | $14.64 | 5,800 | — | — |
| 2025-01-10 | $9.09 | $15.56 | 1,600 | — | — |
| 2025-01-08 | $8.84 | $15.13 | 3,000 | — | — |
| 2025-01-07 | $8.99 | $15.39 | 2,400 | — | — |
| 2025-01-06 | $9.02 | $15.44 | 7,700 | — | — |
| 2025-01-03 | $8.99 | $15.39 | 2,200 | — | — |
| 2025-01-02 | $8.68 | $14.85 | 2,200 | — | — |