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
- 2021-11-04 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 | $6.10 | $6.10 | 16,800 | — | — |
| 2025-12-30 | $5.83 | $5.83 | 20,400 | — | — |
| 2025-12-29 | $5.75 | $5.75 | 5,500 | — | — |
| 2025-12-26 | $5.95 | $5.95 | 1,900 | — | — |
| 2025-12-24 | $5.66 | $5.66 | 0 | — | — |
| 2025-12-23 | $5.66 | $5.66 | 16,500 | — | — |
| 2025-12-22 | $5.98 | $5.98 | 21,600 | — | — |
| 2025-12-19 | $5.61 | $5.61 | 6,400 | — | — |
| 2025-12-18 | $5.85 | $5.85 | 33,300 | — | — |
| 2025-12-17 | $6.12 | $6.12 | 31,000 | — | — |
| 2025-12-16 | $6.10 | $6.10 | 12,200 | — | — |
| 2025-12-15 | $6.12 | $6.12 | 1,600 | — | — |
| 2025-12-12 | $6.15 | $6.15 | 9,000 | — | — |
| 2025-12-11 | $6.10 | $6.10 | 5,700 | — | — |
| 2025-12-10 | $6.15 | $6.15 | 6,000 | — | — |
| 2025-12-09 | $6.39 | $6.39 | 12,600 | — | — |
| 2025-12-08 | $6.25 | $6.25 | 19,000 | — | — |
| 2025-12-05 | $6.14 | $6.14 | 6,700 | — | — |
| 2025-12-04 | $6.17 | $6.17 | 3,800 | — | — |
| 2025-12-03 | $6.20 | $6.20 | 3,100 | — | — |
| 2025-12-02 | $6.18 | $6.18 | 200 | — | — |
| 2025-12-01 | $6.20 | $6.20 | 29,500 | — | — |
| 2025-11-28 | $6.00 | $6.00 | 1,100 | — | — |
| 2025-11-26 | $5.97 | $5.97 | 16,100 | — | — |
| 2025-11-25 | $6.29 | $6.29 | 11,900 | — | — |
| 2025-11-24 | $6.40 | $6.40 | 26,800 | — | — |
| 2025-11-21 | $6.26 | $6.26 | 55,300 | — | — |
| 2025-11-20 | $6.10 | $6.10 | 78,100 | — | — |
| 2025-11-19 | $6.00 | $6.00 | 22,300 | — | — |
| 2025-11-18 | $6.43 | $6.43 | 35,600 | — | — |
| 2025-11-17 | $6.23 | $6.23 | 31,400 | — | — |
| 2025-11-14 | $6.29 | $6.29 | 27,800 | — | — |
| 2025-11-13 | $6.01 | $6.01 | 29,900 | — | — |
| 2025-11-12 | $6.17 | $6.17 | 6,900 | — | — |
| 2025-11-11 | $6.26 | $6.26 | 7,000 | — | — |
| 2025-11-10 | $6.48 | $6.48 | 69,500 | — | — |
| 2025-11-07 | $6.50 | $6.50 | 15,400 | — | — |
| 2025-11-06 | $6.37 | $6.37 | 11,000 | — | — |
| 2025-11-05 | $6.69 | $6.69 | 63,300 | — | — |
| 2025-11-04 | $6.87 | $6.87 | 26,400 | — | — |
| 2025-11-03 | $6.88 | $6.88 | 5,700 | — | — |
| 2025-10-31 | $6.90 | $6.90 | 31,400 | — | — |
| 2025-10-30 | $6.95 | $6.95 | 51,300 | — | — |
| 2025-10-29 | $6.95 | $6.95 | 208,000 | — | — |
| 2025-10-28 | $7.07 | $7.07 | 99,400 | — | — |
| 2025-10-27 | $6.19 | $6.19 | 79,800 | — | — |
| 2025-10-24 | $31.35 | $31.35 | 158,660 | — | — |
| 2025-10-23 | $33.30 | $33.30 | 5,100 | — | — |
| 2025-10-22 | $31.91 | $31.91 | 1,333 | — | — |
| 2025-10-21 | $32.90 | $32.90 | 5,193 | — | — |
| 2025-10-20 | $34.50 | $34.50 | 3,807 | — | — |
| 2025-10-17 | $32.55 | $32.55 | 1,760 | — | — |
| 2025-10-16 | $33.67 | $33.67 | 867 | — | — |
| 2025-10-15 | $32.40 | $32.40 | 867 | — | — |
| 2025-10-14 | $33.00 | $33.00 | 387 | — | — |
| 2025-10-13 | $32.49 | $32.49 | 2,067 | — | — |
| 2025-10-10 | $33.75 | $33.75 | 3,340 | — | — |
| 2025-10-09 | $33.45 | $33.45 | 1,660 | — | — |
| 2025-10-08 | $31.65 | $31.65 | 1,227 | — | — |
| 2025-10-07 | $33.33 | $33.33 | 1,373 | — | — |
| 2025-10-06 | $35.85 | $35.85 | 1,593 | — | — |
| 2025-10-03 | $34.97 | $34.97 | 1,627 | — | — |
| 2025-10-02 | $34.95 | $34.95 | 760 | — | — |
| 2025-10-01 | $33.01 | $33.01 | 8,120 | — | — |
| 2025-09-30 | $35.47 | $35.47 | 1,327 | — | — |
| 2025-09-29 | $37.50 | $37.50 | 4,547 | — | — |
| 2025-09-26 | $38.25 | $38.25 | 433 | — | — |
| 2025-09-25 | $39.00 | $39.00 | 1,073 | — | — |
| 2025-09-24 | $37.80 | $37.80 | 953 | — | — |
| 2025-09-23 | $37.74 | $37.74 | 2,193 | — | — |
| 2025-09-22 | $39.00 | $39.00 | 2,353 | — | — |
| 2025-09-19 | $38.74 | $38.74 | 1,860 | — | — |
| 2025-09-18 | $39.75 | $39.75 | 5,787 | — | — |
| 2025-09-17 | $36.75 | $36.75 | 193 | — | — |
| 2025-09-16 | $37.05 | $37.05 | 1,613 | — | — |
| 2025-09-15 | $37.20 | $37.20 | 7,680 | — | — |
| 2025-09-12 | $38.25 | $38.25 | 1,367 | — | — |
| 2025-09-11 | $36.00 | $36.00 | 2,800 | — | — |
| 2025-09-10 | $37.50 | $37.50 | 873 | — | — |
| 2025-09-09 | $37.65 | $37.65 | 1,540 | — | — |
| 2025-09-08 | $37.80 | $37.80 | 627 | — | — |
| 2025-09-05 | $37.20 | $37.20 | 1,107 | — | — |
| 2025-09-04 | $36.90 | $36.90 | 260 | — | — |
| 2025-09-03 | $37.50 | $37.50 | 1,487 | — | — |
| 2025-09-02 | $37.35 | $37.35 | 5,393 | — | — |
| 2025-08-29 | $37.80 | $37.80 | 2,047 | — | — |
| 2025-08-28 | $36.60 | $36.60 | 1,640 | — | — |
| 2025-08-27 | $37.02 | $37.02 | 10,760 | — | — |
| 2025-08-26 | $37.50 | $37.50 | 18,133 | — | — |
| 2025-08-25 | $34.95 | $34.95 | 5,587 | — | — |
| 2025-08-22 | $31.95 | $31.95 | 1,580 | — | — |
| 2025-08-21 | $31.80 | $31.80 | 727 | — | — |
| 2025-08-20 | $32.70 | $32.70 | 3,253 | — | — |
| 2025-08-19 | $33.00 | $33.00 | 2,013 | — | — |
| 2025-08-18 | $31.80 | $31.80 | 3,927 | — | — |
| 2025-08-15 | $30.45 | $30.45 | 2,233 | — | — |
| 2025-08-14 | $30.00 | $30.00 | 1,567 | — | — |
| 2025-08-13 | $29.70 | $29.70 | 880 | — | — |
| 2025-08-12 | $29.85 | $29.85 | 6,107 | — | — |
| 2025-08-11 | $28.50 | $28.50 | 4,460 | — | — |
| 2025-08-08 | $27.75 | $27.75 | 5,680 | — | — |
| 2025-08-07 | $27.60 | $27.60 | 1,393 | — | — |
| 2025-08-06 | $25.80 | $25.80 | 2,707 | — | — |
| 2025-08-05 | $25.20 | $25.20 | 3,873 | — | — |
| 2025-08-04 | $26.40 | $26.40 | 2,527 | — | — |
| 2025-08-01 | $26.25 | $26.25 | 1,593 | — | — |
| 2025-07-31 | $28.50 | $28.50 | 427 | — | — |
| 2025-07-30 | $28.95 | $28.95 | 9,420 | — | — |
| 2025-07-29 | $27.30 | $27.30 | 433 | — | — |
| 2025-07-28 | $28.50 | $28.50 | 1,067 | — | — |
| 2025-07-25 | $27.75 | $27.75 | 3,187 | — | — |
| 2025-07-24 | $28.20 | $28.20 | 1,100 | — | — |
| 2025-07-23 | $28.95 | $28.95 | 640 | — | — |
| 2025-07-22 | $30.00 | $30.00 | 3,347 | — | — |
| 2025-07-21 | $29.70 | $29.70 | 920 | — | — |
| 2025-07-18 | $31.20 | $31.20 | 4,840 | — | — |
| 2025-07-17 | $30.45 | $30.45 | 2,927 | — | — |
| 2025-07-16 | $28.95 | $28.95 | 4,100 | — | — |
| 2025-07-15 | $27.00 | $27.00 | 13,700 | — | — |
| 2025-07-14 | $25.65 | $25.65 | 14,007 | — | — |
| 2025-07-11 | $29.10 | $29.10 | 19,340 | — | — |
| 2025-07-10 | $33.00 | $33.00 | 6,740 | — | — |
| 2025-07-09 | $31.50 | $31.50 | 8,127 | — | — |
| 2025-07-08 | $31.20 | $31.20 | 8,767 | — | — |
| 2025-07-07 | $27.71 | $27.70 | 12,720 | — | — |
| 2025-07-03 | $21.27 | $21.27 | 11,433 | — | — |
| 2025-07-02 | $21.60 | $21.60 | 1,767 | — | — |
| 2025-07-01 | $20.55 | $20.55 | 1,260 | — | — |
| 2025-06-30 | $20.00 | $20.00 | 7,480 | — | — |
| 2025-06-27 | $20.85 | $20.85 | 8,233 | — | — |
| 2025-06-26 | $17.70 | $17.70 | 15,233 | — | — |
| 2025-06-25 | $13.92 | $13.92 | 2,940 | — | — |
| 2025-06-24 | $11.87 | $11.87 | 447 | — | — |
| 2025-06-23 | $11.87 | $11.87 | 233 | — | — |
| 2025-06-20 | $12.60 | $12.60 | 4,893 | — | — |
| 2025-06-18 | $12.00 | $12.00 | 487 | — | — |
| 2025-06-17 | $11.61 | $11.61 | 393 | — | — |
| 2025-06-16 | $12.00 | $12.00 | 6,467 | — | — |
| 2025-06-13 | $12.44 | $12.44 | 1,087 | — | — |
| 2025-06-12 | $12.54 | $12.54 | 7,253 | — | — |
| 2025-06-11 | $11.70 | $11.70 | 613 | — | — |
| 2025-06-10 | $11.25 | $11.25 | 653 | — | — |
| 2025-06-09 | $11.85 | $11.85 | 307 | — | — |
| 2025-06-06 | $11.85 | $11.85 | 3,433 | — | — |
| 2025-06-05 | $11.78 | $11.78 | 1,820 | — | — |
| 2025-06-04 | $10.80 | $10.80 | 1,100 | — | — |
| 2025-06-03 | $10.79 | $10.79 | 2,513 | — | — |
| 2025-06-02 | $11.40 | $11.40 | 1,833 | — | — |
| 2025-05-30 | $12.20 | $12.20 | 3,593 | — | — |
| 2025-05-29 | $11.85 | $11.85 | 140 | — | — |
| 2025-05-28 | $11.57 | $11.57 | 27,580 | — | — |
| 2025-05-27 | $12.00 | $12.00 | 753 | — | — |
| 2025-05-23 | $12.38 | $12.38 | 4,347 | — | — |
| 2025-05-22 | $12.75 | $12.75 | 5,240 | — | — |
| 2025-05-21 | $12.02 | $12.02 | 1,960 | — | — |
| 2025-05-20 | $12.00 | $12.00 | 13,107 | — | — |
| 2025-05-19 | $14.25 | $14.25 | 1,400 | — | — |
| 2025-05-16 | $11.40 | $11.40 | 5,953 | — | — |
| 2025-05-15 | $11.85 | $11.85 | 2,953 | — | — |
| 2025-05-14 | $12.00 | $12.00 | 1,880 | — | — |
| 2025-05-13 | $12.15 | $12.15 | 520 | — | — |
| 2025-05-12 | $12.72 | $12.72 | 3,653 | — | — |
| 2025-05-09 | $12.90 | $12.90 | 1,240 | — | — |
| 2025-05-08 | $13.05 | $13.05 | 5,433 | — | — |
| 2025-05-07 | $13.88 | $13.88 | 14,000 | — | — |
| 2025-05-06 | $12.60 | $12.60 | 1,373 | — | — |
| 2025-05-05 | $12.39 | $12.39 | 1,307 | — | — |
| 2025-05-02 | $11.85 | $11.85 | 9,760 | — | — |
| 2025-05-01 | $11.87 | $11.87 | 2,420 | — | — |
| 2025-04-30 | $11.25 | $11.25 | 673 | — | — |
| 2025-04-29 | $11.25 | $11.25 | 3,667 | — | — |
| 2025-04-28 | $11.30 | $11.30 | 1,693 | — | — |
| 2025-04-25 | $10.95 | $10.95 | 1,293 | — | — |
| 2025-04-24 | $11.40 | $11.40 | 993 | — | — |
| 2025-04-23 | $10.95 | $10.95 | 2,007 | — | — |
| 2025-04-22 | $10.65 | $10.65 | 247 | — | — |
| 2025-04-21 | $9.98 | $9.98 | 2,987 | — | — |
| 2025-04-17 | $10.50 | $10.50 | 3,660 | — | — |
| 2025-04-16 | $9.87 | $9.87 | 2,413 | — | — |
| 2025-04-15 | $9.45 | $9.45 | 3,740 | — | — |
| 2025-04-14 | $9.15 | $9.15 | 4,687 | — | — |
| 2025-04-11 | $9.00 | $9.00 | 513 | — | — |
| 2025-04-10 | $9.02 | $9.02 | 513 | — | — |
| 2025-04-09 | $8.93 | $8.93 | 1,127 | — | — |
| 2025-04-08 | $8.24 | $8.24 | 447 | — | — |
| 2025-04-07 | $7.88 | $7.88 | 1,733 | — | — |
| 2025-04-04 | $8.40 | $8.40 | 2,647 | — | — |
| 2025-04-03 | $8.25 | $8.25 | 887 | — | — |
| 2025-04-02 | $9.00 | $9.00 | 3,167 | — | — |
| 2025-04-01 | $8.70 | $8.70 | 3,667 | — | — |
| 2025-03-31 | $9.00 | $9.00 | 1,500 | — | — |
| 2025-03-28 | $7.88 | $7.88 | 260 | — | — |
| 2025-03-27 | $7.88 | $7.88 | 153 | — | — |
| 2025-03-26 | $8.55 | $8.55 | 233 | — | — |
| 2025-03-25 | $9.18 | $9.18 | 60 | — | — |
| 2025-03-24 | $8.40 | $8.40 | 4,060 | — | — |
| 2025-03-21 | $8.25 | $8.25 | 340 | — | — |
| 2025-03-20 | $9.00 | $9.00 | 500 | — | — |
| 2025-03-19 | $7.61 | $7.60 | 1,940 | — | — |
| 2025-03-18 | $8.93 | $8.93 | 4,007 | — | — |
| 2025-03-17 | $9.45 | $9.45 | 29,440 | — | — |
| 2025-03-14 | $9.42 | $9.42 | 9,840 | — | — |
| 2025-03-13 | $8.70 | $8.70 | 14,907 | — | — |
| 2025-03-12 | $8.30 | $8.30 | 11,447 | — | — |
| 2025-03-11 | $6.66 | $6.66 | 227 | — | — |
| 2025-03-10 | $5.85 | $5.85 | 600 | — | — |
| 2025-03-07 | $7.05 | $7.05 | 12,833 | — | — |
| 2025-03-06 | $6.41 | $6.41 | 6,960 | — | — |
| 2025-03-05 | $6.15 | $6.15 | 2,187 | — | — |
| 2025-03-04 | $5.75 | $5.75 | 1,200 | — | — |
| 2025-03-03 | $6.33 | $6.33 | 967 | — | — |
| 2025-02-28 | $6.99 | $6.99 | 3,333 | — | — |
| 2025-02-27 | $8.55 | $8.55 | 30,353 | — | — |
| 2025-02-26 | $6.15 | $6.15 | 633 | — | — |
| 2025-02-25 | $6.00 | $6.00 | 4,167 | — | — |
| 2025-02-24 | $5.25 | $5.25 | 533 | — | — |
| 2025-02-21 | $5.63 | $5.63 | 5,353 | — | — |
| 2025-02-20 | $5.63 | $5.63 | 853 | — | — |
| 2025-02-19 | $5.10 | $5.10 | 653 | — | — |
| 2025-02-18 | $5.07 | $5.07 | 920 | — | — |
| 2025-02-14 | $4.97 | $4.97 | 700 | — | — |
| 2025-02-13 | $4.95 | $4.95 | 340 | — | — |
| 2025-02-12 | $4.82 | $4.82 | 1,733 | — | — |
| 2025-02-11 | $4.95 | $4.95 | 1,140 | — | — |
| 2025-02-10 | $5.64 | $5.64 | 4,167 | — | — |
| 2025-02-07 | $4.65 | $4.65 | 6,820 | — | — |
| 2025-02-06 | $5.46 | $5.46 | 2,313 | — | — |
| 2025-02-05 | $5.10 | $5.10 | 753 | — | — |
| 2025-02-04 | $5.10 | $5.10 | 3,053 | — | — |
| 2025-02-03 | $5.10 | $5.10 | 4,020 | — | — |
| 2025-01-31 | $5.99 | $5.99 | 13,067 | — | — |
| 2025-01-30 | $4.35 | $4.35 | 37,707 | — | — |
| 2025-01-29 | $3.83 | $3.83 | 28,880 | — | — |
| 2025-01-28 | $4.95 | $4.95 | 102,167 | — | — |
| 2025-01-27 | $5.93 | $5.93 | 116,207 | — | — |
| 2025-01-24 | $7.68 | $7.68 | 15,567 | — | — |
| 2025-01-23 | $7.77 | $7.77 | 16,707 | — | — |
| 2025-01-22 | $7.64 | $7.64 | 13,693 | — | — |
| 2025-01-21 | $7.80 | $7.80 | 28,320 | — | — |
| 2025-01-17 | $7.02 | $7.02 | 12,820 | — | — |
| 2025-01-16 | $7.89 | $7.89 | 42,720 | — | — |
| 2025-01-15 | $8.25 | $8.25 | 34,327 | — | — |
| 2025-01-14 | $7.20 | $7.20 | 20,960 | — | — |
| 2025-01-13 | $7.19 | $7.19 | 32,693 | — | — |
| 2025-01-10 | $6.83 | $6.83 | 12,167 | — | — |
| 2025-01-08 | $7.04 | $7.03 | 6,153 | — | — |
| 2025-01-07 | $6.60 | $6.60 | 9,213 | — | — |
| 2025-01-06 | $6.92 | $6.92 | 7,600 | — | — |
| 2025-01-03 | $6.89 | $6.89 | 31,053 | — | — |
| 2025-01-02 | $7.47 | $7.47 | 51,587 | — | — |