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
- 2022-04-07 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 | $12.00 | $12.00 | 1,900 | — | — |
| 2025-12-30 | $12.00 | $12.00 | 5,700 | — | — |
| 2025-12-29 | $12.00 | $12.00 | 1,300 | — | — |
| 2025-12-26 | $12.00 | $12.00 | 1,067 | — | — |
| 2025-12-24 | $12.00 | $12.00 | 2,433 | — | — |
| 2025-12-23 | $12.00 | $12.00 | 1,633 | — | — |
| 2025-12-22 | $12.00 | $12.00 | 1,833 | — | — |
| 2025-12-19 | $12.00 | $12.00 | 3,633 | — | — |
| 2025-12-18 | $12.00 | $12.00 | 1,067 | — | — |
| 2025-12-17 | $12.00 | $12.00 | 1,500 | — | — |
| 2025-12-16 | $12.00 | $12.00 | 2,233 | — | — |
| 2025-12-15 | $12.00 | $12.00 | 767 | — | — |
| 2025-12-12 | $12.00 | $12.00 | 1,133 | — | — |
| 2025-12-11 | $12.00 | $12.00 | 1,000 | — | — |
| 2025-12-10 | $12.00 | $12.00 | 2,333 | — | — |
| 2025-12-09 | $12.00 | $12.00 | 1,833 | — | — |
| 2025-12-08 | $12.00 | $12.00 | 4,500 | — | — |
| 2025-12-05 | $12.00 | $12.00 | 933 | — | — |
| 2025-12-04 | $12.00 | $12.00 | 2,100 | — | — |
| 2025-12-03 | $12.00 | $12.00 | 1,367 | — | — |
| 2025-12-02 | $11.97 | $11.97 | 1,500 | — | — |
| 2025-12-01 | $12.00 | $12.00 | 2,133 | — | — |
| 2025-11-28 | $12.00 | $12.00 | 16,900 | — | — |
| 2025-11-26 | $11.67 | $11.67 | 7,033 | — | — |
| 2025-11-25 | $11.40 | $11.40 | 1,867 | — | — |
| 2025-11-24 | $11.31 | $11.31 | 667 | — | — |
| 2025-11-21 | $11.40 | $11.40 | 2,167 | — | — |
| 2025-11-20 | $11.37 | $11.37 | 833 | — | — |
| 2025-11-19 | $11.40 | $11.40 | 0 | — | — |
| 2025-11-18 | $11.40 | $11.40 | 0 | — | — |
| 2025-11-17 | $11.40 | $11.40 | 2,600 | — | — |
| 2025-11-14 | $11.25 | $11.25 | 0 | — | — |
| 2025-11-13 | $11.25 | $11.25 | 467 | — | — |
| 2025-11-12 | $11.19 | $11.19 | 100 | — | — |
| 2025-11-11 | $11.25 | $11.25 | 33 | — | — |
| 2025-11-10 | $11.25 | $11.25 | 133 | — | — |
| 2025-11-07 | $11.16 | $11.16 | 700 | — | — |
| 2025-11-06 | $11.40 | $11.40 | 200 | — | — |
| 2025-11-05 | $11.25 | $11.25 | 733 | — | — |
| 2025-11-04 | $11.37 | $11.37 | 1,267 | — | — |
| 2025-11-03 | $11.55 | $11.55 | 167 | — | — |
| 2025-10-31 | $11.70 | $11.70 | 2,333 | — | — |
| 2025-10-30 | $11.55 | $11.55 | 1,267 | — | — |
| 2025-10-29 | $11.70 | $11.70 | 2,400 | — | — |
| 2025-10-28 | $11.70 | $11.70 | 1,133 | — | — |
| 2025-10-27 | $11.70 | $11.70 | 933 | — | — |
| 2025-10-24 | $11.70 | $11.70 | 3,267 | — | — |
| 2025-10-23 | $11.91 | $11.91 | 233 | — | — |
| 2025-10-22 | $12.00 | $12.00 | 3,400 | — | — |
| 2025-10-21 | $12.00 | $12.00 | 3,700 | — | — |
| 2025-10-20 | $12.00 | $12.00 | 7,033 | — | — |
| 2025-10-17 | $11.91 | $11.91 | 9,100 | — | — |
| 2025-10-16 | $11.70 | $11.70 | 2,933 | — | — |
| 2025-10-15 | $11.70 | $11.70 | 1,533 | — | — |
| 2025-10-14 | $11.70 | $11.70 | 2,133 | — | — |
| 2025-10-13 | $11.82 | $11.82 | 6,867 | — | — |
| 2025-10-10 | $11.85 | $11.85 | 6,767 | — | — |
| 2025-10-09 | $12.00 | $12.00 | 6,200 | — | — |
| 2025-10-08 | $12.00 | $12.00 | 8,667 | — | — |
| 2025-10-07 | $11.94 | $11.94 | 2,967 | — | — |
| 2025-10-06 | $11.97 | $11.97 | 5,067 | — | — |
| 2025-10-03 | $11.94 | $11.94 | 1,900 | — | — |
| 2025-10-02 | $12.00 | $12.00 | 10,167 | — | — |
| 2025-10-01 | $12.96 | $12.96 | 30,067 | — | — |
| 2025-09-30 | $11.70 | $11.70 | 3,900 | — | — |
| 2025-09-29 | $11.16 | $11.16 | 4,833 | — | — |
| 2025-09-26 | $11.10 | $11.10 | 1,467 | — | — |
| 2025-09-25 | $10.62 | $10.62 | 4,167 | — | — |
| 2025-09-24 | $10.98 | $10.98 | 1,467 | — | — |
| 2025-09-23 | $10.95 | $10.95 | 2,400 | — | — |
| 2025-09-22 | $11.70 | $11.70 | 11,300 | — | — |
| 2025-09-19 | $11.64 | $11.64 | 6,033 | — | — |
| 2025-09-18 | $11.91 | $11.91 | 12,867 | — | — |
| 2025-09-17 | $11.88 | $11.88 | 24,300 | — | — |
| 2025-09-16 | $10.80 | $10.80 | 1,567 | — | — |
| 2025-09-15 | $10.67 | $10.67 | 1,367 | — | — |
| 2025-09-12 | $10.20 | $10.20 | 2,433 | — | — |
| 2025-09-11 | $10.80 | $10.80 | 2,433 | — | — |
| 2025-09-10 | $10.80 | $10.80 | 4,367 | — | — |
| 2025-09-09 | $10.92 | $10.92 | 4,033 | — | — |
| 2025-09-08 | $11.07 | $11.07 | 31,533 | — | — |
| 2025-09-05 | $11.28 | $11.28 | 43,100 | — | — |
| 2025-09-04 | $9.30 | $9.30 | 16,433 | — | — |
| 2025-09-03 | $8.97 | $8.97 | 6,167 | — | — |
| 2025-09-02 | $8.70 | $8.70 | 16,500 | — | — |
| 2025-08-29 | $8.04 | $8.04 | 0 | — | — |
| 2025-08-28 | $8.04 | $8.04 | 2,267 | — | — |
| 2025-08-27 | $8.00 | $8.00 | 3,167 | — | — |
| 2025-08-26 | $7.80 | $7.80 | 1,933 | — | — |
| 2025-08-25 | $8.10 | $8.10 | 8,567 | — | — |
| 2025-08-22 | $8.01 | $8.01 | 2,100 | — | — |
| 2025-08-21 | $7.92 | $7.92 | 2,867 | — | — |
| 2025-08-20 | $8.09 | $8.09 | 0 | — | — |
| 2025-08-19 | $8.09 | $8.09 | 1,633 | — | — |
| 2025-08-18 | $8.19 | $8.19 | 0 | — | — |
| 2025-08-15 | $8.19 | $8.19 | 1,567 | — | — |
| 2025-08-14 | $8.22 | $8.22 | 3,500 | — | — |
| 2025-08-13 | $8.24 | $8.24 | 4,567 | — | — |
| 2025-08-12 | $8.52 | $8.52 | 2,667 | — | — |
| 2025-08-11 | $8.52 | $8.52 | 3,900 | — | — |
| 2025-08-08 | $8.49 | $8.49 | 7,000 | — | — |
| 2025-08-07 | $8.25 | $8.25 | 4,800 | — | — |
| 2025-08-06 | $8.52 | $8.52 | 8,233 | — | — |
| 2025-08-05 | $8.61 | $8.61 | 8,533 | — | — |
| 2025-08-04 | $8.93 | $8.93 | 12,533 | — | — |
| 2025-08-01 | $8.22 | $8.22 | 7,333 | — | — |
| 2025-07-31 | $8.82 | $8.82 | 8,067 | — | — |
| 2025-07-30 | $8.64 | $8.64 | 10,433 | — | — |
| 2025-07-29 | $8.64 | $8.64 | 8,767 | — | — |
| 2025-07-28 | $8.43 | $8.43 | 20,333 | — | — |
| 2025-07-25 | $8.84 | $8.84 | 9,600 | — | — |
| 2025-07-24 | $8.94 | $8.94 | 7,133 | — | — |
| 2025-07-23 | $9.00 | $9.00 | 10,600 | — | — |
| 2025-07-22 | $9.36 | $9.36 | 11,533 | — | — |
| 2025-07-21 | $8.67 | $8.67 | 14,967 | — | — |
| 2025-07-18 | $9.00 | $9.00 | 12,000 | — | — |
| 2025-07-17 | $9.13 | $9.13 | 14,100 | — | — |
| 2025-07-16 | $9.45 | $9.45 | 31,533 | — | — |
| 2025-07-15 | $9.63 | $9.63 | 9,333 | — | — |
| 2025-07-14 | $9.51 | $9.51 | 19,400 | — | — |
| 2025-07-11 | $9.57 | $9.57 | 25,533 | — | — |
| 2025-07-10 | $8.94 | $8.94 | 6,067 | — | — |
| 2025-07-09 | $8.43 | $8.43 | 29,300 | — | — |
| 2025-07-08 | $8.90 | $8.90 | 26,100 | — | — |
| 2025-07-07 | $8.51 | $8.51 | 22,033 | — | — |
| 2025-07-03 | $9.30 | $9.30 | 15,733 | — | — |
| 2025-07-02 | $9.50 | $9.50 | 37,267 | — | — |
| 2025-07-01 | $9.88 | $9.88 | 19,000 | — | — |
| 2025-06-30 | $9.45 | $9.45 | 43,700 | — | — |
| 2025-06-27 | $10.65 | $10.65 | 37,800 | — | — |
| 2025-06-26 | $11.06 | $11.06 | 93,300 | — | — |
| 2025-06-25 | $10.56 | $10.56 | 95,933 | — | — |
| 2025-06-24 | $8.88 | $8.88 | 7,867 | — | — |
| 2025-06-23 | $8.83 | $8.83 | 2,067 | — | — |
| 2025-06-20 | $8.88 | $8.88 | 8,833 | — | — |
| 2025-06-18 | $8.85 | $8.85 | 2,267 | — | — |
| 2025-06-17 | $8.94 | $8.94 | 6,400 | — | — |
| 2025-06-16 | $8.91 | $8.91 | 18,033 | — | — |
| 2025-06-13 | $8.93 | $8.93 | 41,700 | — | — |
| 2025-06-12 | $9.00 | $9.00 | 22,600 | — | — |
| 2025-06-11 | $8.76 | $8.76 | 38,833 | — | — |
| 2025-06-10 | $8.24 | $8.24 | 77,467 | — | — |
| 2025-06-09 | $7.47 | $7.47 | 52,733 | — | — |
| 2025-06-06 | $7.32 | $7.32 | 12,167 | — | — |
| 2025-06-05 | $7.35 | $7.35 | 7,800 | — | — |
| 2025-06-04 | $7.23 | $7.23 | 9,333 | — | — |
| 2025-06-03 | $7.20 | $7.20 | 14,200 | — | — |
| 2025-06-02 | $7.19 | $7.19 | 12,833 | — | — |
| 2025-05-30 | $7.23 | $7.23 | 13,267 | — | — |
| 2025-05-29 | $7.26 | $7.26 | 27,100 | — | — |
| 2025-05-28 | $7.23 | $7.23 | 22,300 | — | — |
| 2025-05-27 | $7.13 | $7.13 | 10,800 | — | — |
| 2025-05-23 | $6.90 | $6.90 | 3,267 | — | — |
| 2025-05-22 | $6.75 | $6.75 | 7,433 | — | — |
| 2025-05-21 | $6.39 | $6.39 | 667 | — | — |
| 2025-05-20 | $6.39 | $6.39 | 4,033 | — | — |
| 2025-05-19 | $6.45 | $6.45 | 86,367 | — | — |
| 2025-05-16 | $7.11 | $7.11 | 48,067 | — | — |
| 2025-05-15 | $5.94 | $5.94 | 1,467 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 17,567 | — | — |
| 2025-05-13 | $6.21 | $6.21 | 4,733 | — | — |
| 2025-05-12 | $6.03 | $6.03 | 5,333 | — | — |
| 2025-05-09 | $6.15 | $6.15 | 1,400 | — | — |
| 2025-05-08 | $6.15 | $6.15 | 1,400 | — | — |
| 2025-05-07 | $6.24 | $6.24 | 2,233 | — | — |
| 2025-05-06 | $6.45 | $6.45 | 15,833 | — | — |
| 2025-05-05 | $5.97 | $5.97 | 2,833 | — | — |
| 2025-05-02 | $6.09 | $6.09 | 18,433 | — | — |
| 2025-05-01 | $6.02 | $6.02 | 1,667 | — | — |
| 2025-04-30 | $6.09 | $6.09 | 2,700 | — | — |
| 2025-04-29 | $6.15 | $6.15 | 6,000 | — | — |
| 2025-04-28 | $6.18 | $6.18 | 4,367 | — | — |
| 2025-04-25 | $5.52 | $5.52 | 7,333 | — | — |
| 2025-04-24 | $6.24 | $6.24 | 6,933 | — | — |
| 2025-04-23 | $6.12 | $6.12 | 29,233 | — | — |
| 2025-04-22 | $5.55 | $5.55 | 1,767 | — | — |
| 2025-04-21 | $5.67 | $5.67 | 433 | — | — |
| 2025-04-17 | $5.70 | $5.70 | 7,400 | — | — |
| 2025-04-16 | $5.55 | $5.55 | 333 | — | — |
| 2025-04-15 | $5.64 | $5.64 | 533 | — | — |
| 2025-04-14 | $5.64 | $5.64 | 2,467 | — | — |
| 2025-04-11 | $5.64 | $5.64 | 467 | — | — |
| 2025-04-10 | $5.64 | $5.64 | 1,700 | — | — |
| 2025-04-09 | $5.79 | $5.79 | 1,233 | — | — |
| 2025-04-08 | $5.70 | $5.70 | 1,967 | — | — |
| 2025-04-07 | $5.82 | $5.82 | 10,967 | — | — |
| 2025-04-04 | $5.49 | $5.49 | 2,633 | — | — |
| 2025-04-03 | $5.49 | $5.49 | 4,133 | — | — |
| 2025-04-02 | $5.70 | $5.70 | 11,433 | — | — |
| 2025-04-01 | $5.99 | $5.99 | 3,233 | — | — |
| 2025-03-31 | $6.06 | $6.06 | 5,900 | — | — |
| 2025-03-28 | $6.15 | $6.15 | 2,533 | — | — |
| 2025-03-27 | $6.00 | $6.00 | 6,067 | — | — |
| 2025-03-26 | $5.94 | $5.94 | 1,267 | — | — |
| 2025-03-25 | $6.03 | $6.03 | 7,433 | — | — |
| 2025-03-24 | $6.12 | $6.12 | 3,733 | — | — |
| 2025-03-21 | $6.09 | $6.09 | 15,200 | — | — |
| 2025-03-20 | $5.70 | $5.70 | 4,800 | — | — |
| 2025-03-19 | $5.70 | $5.70 | 7,700 | — | — |
| 2025-03-18 | $5.25 | $5.25 | 9,033 | — | — |
| 2025-03-17 | $5.52 | $5.52 | 36,000 | — | — |
| 2025-03-14 | $6.09 | $6.09 | 28,867 | — | — |
| 2025-03-13 | $5.67 | $5.67 | 6,700 | — | — |
| 2025-03-12 | $5.61 | $5.61 | 17,433 | — | — |
| 2025-03-11 | $5.94 | $5.94 | 24,733 | — | — |
| 2025-03-10 | $5.40 | $5.40 | 40,767 | — | — |
| 2025-03-07 | $5.46 | $5.46 | 69,233 | — | — |
| 2025-03-06 | $4.92 | $4.92 | 48,833 | — | — |
| 2025-03-05 | $4.29 | $4.29 | 32,833 | — | — |
| 2025-03-04 | $4.05 | $4.05 | 161,700 | — | — |
| 2025-03-03 | $4.59 | $4.59 | 198,500 | — | — |
| 2025-02-28 | $4.77 | $4.77 | 1,457,833 | — | — |
| 2025-02-27 | $3.93 | $3.93 | 14,849,300 | — | — |
| 2025-02-26 | $3.00 | $3.00 | 6,567 | — | — |
| 2025-02-25 | $3.48 | $3.48 | 2,000 | — | — |
| 2025-02-24 | $3.30 | $3.30 | 2,600 | — | — |
| 2025-02-21 | $2.93 | $2.93 | 3,433 | — | — |
| 2025-02-20 | $3.33 | $3.33 | 333 | — | — |
| 2025-02-19 | $3.29 | $3.29 | 4,667 | — | — |
| 2025-02-18 | $3.30 | $3.30 | 367 | — | — |
| 2025-02-14 | $3.24 | $3.24 | 200 | — | — |
| 2025-02-13 | $3.18 | $3.18 | 0 | — | — |
| 2025-02-12 | $3.18 | $3.18 | 167 | — | — |
| 2025-02-11 | $3.18 | $3.18 | 1,100 | — | — |
| 2025-02-10 | $3.15 | $3.15 | 1,167 | — | — |
| 2025-02-07 | $3.21 | $3.21 | 333 | — | — |
| 2025-02-06 | $3.30 | $3.30 | 1,400 | — | — |
| 2025-02-05 | $3.18 | $3.18 | 1,900 | — | — |
| 2025-02-04 | $3.18 | $3.18 | 100 | — | — |
| 2025-02-03 | $3.15 | $3.15 | 433 | — | — |
| 2025-01-31 | $3.48 | $3.48 | 1,067 | — | — |
| 2025-01-30 | $3.45 | $3.45 | 400 | — | — |
| 2025-01-29 | $3.21 | $3.21 | 1,567 | — | — |
| 2025-01-28 | $3.24 | $3.24 | 2,033 | — | — |
| 2025-01-27 | $3.16 | $3.16 | 1,333 | — | — |
| 2025-01-24 | $3.15 | $3.15 | 1,800 | — | — |
| 2025-01-23 | $3.12 | $3.12 | 5,367 | — | — |
| 2025-01-22 | $3.06 | $3.06 | 3,667 | — | — |
| 2025-01-21 | $3.24 | $3.24 | 34,500 | — | — |
| 2025-01-17 | $3.69 | $3.69 | 1,233 | — | — |
| 2025-01-16 | $3.69 | $3.69 | 600 | — | — |
| 2025-01-15 | $3.69 | $3.69 | 3,500 | — | — |
| 2025-01-14 | $3.75 | $3.75 | 6,600 | — | — |
| 2025-01-13 | $4.14 | $4.14 | 22,133 | — | — |
| 2025-01-10 | $4.23 | $4.23 | 26,400 | — | — |
| 2025-01-08 | $3.78 | $3.78 | 10,533 | — | — |
| 2025-01-07 | $3.75 | $3.75 | 3,133 | — | — |
| 2025-01-06 | $4.21 | $4.21 | 267 | — | — |
| 2025-01-03 | $3.89 | $3.89 | 900 | — | — |
| 2025-01-02 | $3.95 | $3.95 | 800 | — | — |