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
- 2021-06-28 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 | $9.20 | $9.20 | 13,400 | — | — |
| 2025-12-30 | $8.93 | $8.93 | 2,400 | — | — |
| 2025-12-29 | $8.50 | $8.50 | 7,400 | — | — |
| 2025-12-26 | $9.39 | $9.39 | 6,300 | — | — |
| 2025-12-24 | $9.67 | $9.67 | 8,700 | — | — |
| 2025-12-23 | $9.70 | $9.70 | 9,100 | — | — |
| 2025-12-22 | $10.34 | $10.34 | 8,000 | — | — |
| 2025-12-19 | $9.66 | $9.66 | 13,000 | — | — |
| 2025-12-18 | $9.01 | $9.01 | 18,300 | — | — |
| 2025-12-17 | $9.48 | $9.48 | 4,300 | — | — |
| 2025-12-16 | $9.63 | $9.63 | 8,800 | — | — |
| 2025-12-15 | $9.45 | $9.45 | 12,200 | — | — |
| 2025-12-12 | $9.65 | $9.65 | 11,500 | — | — |
| 2025-12-11 | $10.38 | $10.38 | 21,900 | — | — |
| 2025-12-10 | $9.34 | $9.34 | 11,300 | — | — |
| 2025-12-09 | $8.32 | $8.32 | 78,600 | — | — |
| 2025-12-08 | $10.43 | $10.43 | 67,300 | — | — |
| 2025-12-05 | $7.97 | $7.97 | 5,100 | — | — |
| 2025-12-04 | $7.58 | $7.58 | 8,700 | — | — |
| 2025-12-03 | $7.15 | $7.15 | 2,100 | — | — |
| 2025-12-02 | $7.00 | $7.00 | 3,400 | — | — |
| 2025-12-01 | $7.05 | $7.05 | 1,000 | — | — |
| 2025-11-28 | $7.34 | $7.34 | 3,300 | — | — |
| 2025-11-26 | $7.26 | $7.26 | 0 | — | — |
| 2025-11-25 | $7.26 | $7.26 | 0 | — | — |
| 2025-11-24 | $7.26 | $7.26 | 800 | — | — |
| 2025-11-21 | $7.00 | $7.00 | 14,300 | — | — |
| 2025-11-20 | $7.08 | $7.08 | 1,900 | — | — |
| 2025-11-19 | $7.07 | $7.07 | 4,600 | — | — |
| 2025-11-18 | $7.17 | $7.17 | 4,200 | — | — |
| 2025-11-17 | $7.11 | $7.11 | 6,500 | — | — |
| 2025-11-14 | $7.00 | $7.00 | 0 | — | — |
| 2025-11-13 | $7.00 | $7.00 | 0 | — | — |
| 2025-11-12 | $7.00 | $7.00 | 1,800 | — | — |
| 2025-11-11 | $6.77 | $6.77 | 700 | — | — |
| 2025-11-10 | $7.34 | $7.34 | 1,100 | — | — |
| 2025-11-07 | $7.29 | $7.29 | 7,300 | — | — |
| 2025-11-06 | $7.07 | $7.07 | 1,800 | — | — |
| 2025-11-05 | $7.45 | $7.45 | 4,100 | — | — |
| 2025-11-04 | $7.80 | $7.80 | 2,300 | — | — |
| 2025-11-03 | $7.81 | $7.81 | 2,000 | — | — |
| 2025-10-31 | $7.85 | $7.85 | 1,200 | — | — |
| 2025-10-30 | $7.89 | $7.89 | 8,700 | — | — |
| 2025-10-29 | $7.81 | $7.81 | 4,900 | — | — |
| 2025-10-28 | $7.81 | $7.81 | 8,700 | — | — |
| 2025-10-27 | $8.00 | $8.00 | 1,800 | — | — |
| 2025-10-24 | $8.21 | $8.21 | 3,400 | — | — |
| 2025-10-23 | $8.22 | $8.22 | 7,600 | — | — |
| 2025-10-22 | $7.75 | $7.75 | 6,400 | — | — |
| 2025-10-21 | $8.79 | $8.79 | 7,600 | — | — |
| 2025-10-20 | $8.90 | $8.90 | 4,800 | — | — |
| 2025-10-17 | $8.32 | $8.32 | 8,500 | — | — |
| 2025-10-16 | $8.99 | $8.99 | 11,400 | — | — |
| 2025-10-15 | $10.25 | $10.25 | 16,700 | — | — |
| 2025-10-14 | $10.92 | $10.92 | 34,100 | — | — |
| 2025-10-13 | $9.41 | $9.41 | 15,600 | — | — |
| 2025-10-10 | $9.22 | $9.22 | 25,300 | — | — |
| 2025-10-09 | $10.17 | $10.17 | 34,500 | — | — |
| 2025-10-08 | $10.41 | $10.41 | 19,500 | — | — |
| 2025-10-07 | $10.61 | $10.61 | 10,300 | — | — |
| 2025-10-06 | $10.72 | $10.72 | 49,800 | — | — |
| 2025-10-03 | $10.34 | $10.34 | 9,200 | — | — |
| 2025-10-02 | $9.95 | $9.95 | 20,300 | — | — |
| 2025-10-01 | $9.30 | $9.30 | 3,100 | — | — |
| 2025-09-30 | $9.38 | $9.38 | 9,200 | — | — |
| 2025-09-29 | $10.00 | $10.00 | 22,200 | — | — |
| 2025-09-26 | $10.12 | $10.12 | 17,200 | — | — |
| 2025-09-25 | $9.23 | $9.23 | 12,000 | — | — |
| 2025-09-24 | $9.96 | $9.96 | 10,500 | — | — |
| 2025-09-23 | $9.98 | $9.98 | 12,000 | — | — |
| 2025-09-22 | $10.28 | $10.28 | 29,300 | — | — |
| 2025-09-19 | $10.80 | $10.80 | 118,000 | — | — |
| 2025-09-18 | $8.22 | $8.22 | 22,500 | — | — |
| 2025-09-17 | $7.70 | $7.70 | 10,300 | — | — |
| 2025-09-16 | $7.73 | $7.73 | 3,700 | — | — |
| 2025-09-15 | $7.51 | $7.51 | 12,900 | — | — |
| 2025-09-12 | $7.95 | $7.95 | 29,100 | — | — |
| 2025-09-11 | $7.85 | $7.85 | 28,100 | — | — |
| 2025-09-10 | $9.49 | $9.49 | 115,000 | — | — |
| 2025-09-09 | $8.50 | $8.50 | 169,100 | — | — |
| 2025-09-08 | $5.65 | $5.65 | 4,700 | — | — |
| 2025-09-05 | $6.15 | $6.15 | 15,000 | — | — |
| 2025-09-04 | $6.16 | $6.16 | 7,400 | — | — |
| 2025-09-03 | $6.83 | $6.83 | 1,600 | — | — |
| 2025-09-02 | $6.85 | $6.85 | 7,800 | — | — |
| 2025-08-29 | $6.79 | $6.79 | 8,800 | — | — |
| 2025-08-28 | $6.79 | $6.79 | 28,000 | — | — |
| 2025-08-27 | $6.15 | $6.15 | 36,000 | — | — |
| 2025-08-26 | $6.69 | $6.69 | 7,500 | — | — |
| 2025-08-25 | $7.31 | $7.31 | 500 | — | — |
| 2025-08-22 | $7.30 | $7.30 | 7,500 | — | — |
| 2025-08-21 | $7.01 | $7.01 | 8,800 | — | — |
| 2025-08-20 | $6.61 | $6.61 | 4,100 | — | — |
| 2025-08-19 | $6.40 | $6.40 | 30,300 | — | — |
| 2025-08-18 | $7.31 | $7.31 | 10,500 | — | — |
| 2025-08-15 | $7.48 | $7.48 | 1,900 | — | — |
| 2025-08-14 | $7.65 | $7.65 | 6,600 | — | — |
| 2025-08-13 | $7.69 | $7.69 | 10,200 | — | — |
| 2025-08-12 | $7.57 | $7.57 | 10,300 | — | — |
| 2025-08-11 | $7.40 | $7.40 | 8,300 | — | — |
| 2025-08-08 | $7.09 | $7.09 | 11,300 | — | — |
| 2025-08-07 | $7.03 | $7.03 | 19,600 | — | — |
| 2025-08-06 | $7.42 | $7.42 | 7,400 | — | — |
| 2025-08-05 | $7.71 | $7.71 | 66,200 | — | — |
| 2025-08-04 | $7.99 | $7.99 | 31,800 | — | — |
| 2025-08-01 | $7.50 | $7.50 | 24,500 | — | — |
| 2025-07-31 | $7.79 | $7.79 | 66,900 | — | — |
| 2025-07-30 | $8.12 | $8.12 | 17,600 | — | — |
| 2025-07-29 | $8.34 | $8.34 | 27,100 | — | — |
| 2025-07-28 | $9.43 | $9.43 | 46,600 | — | — |
| 2025-07-25 | $10.74 | $10.74 | 46,500 | — | — |
| 2025-07-24 | $12.00 | $12.00 | 76,600 | — | — |
| 2025-07-23 | $9.71 | $9.71 | 22,200 | — | — |
| 2025-07-22 | $10.65 | $10.65 | 24,600 | — | — |
| 2025-07-21 | $11.53 | $11.53 | 42,800 | — | — |
| 2025-07-18 | $11.72 | $11.72 | 76,600 | — | — |
| 2025-07-17 | $14.67 | $14.67 | 192,200 | — | — |
| 2025-07-16 | $10.46 | $10.46 | 68,200 | — | — |
| 2025-07-15 | $11.60 | $11.60 | 94,700 | — | — |
| 2025-07-14 | $9.48 | $9.48 | 79,000 | — | — |
| 2025-07-11 | $8.00 | $8.00 | 122,500 | — | — |
| 2025-07-10 | $7.35 | $7.35 | 53,200 | — | — |
| 2025-07-09 | $8.16 | $8.16 | 31,100 | — | — |
| 2025-07-08 | $8.03 | $8.03 | 13,200 | — | — |
| 2025-07-07 | $7.87 | $7.87 | 14,700 | — | — |
| 2025-07-03 | $8.22 | $8.22 | 6,700 | — | — |
| 2025-07-02 | $8.52 | $8.52 | 25,200 | — | — |
| 2025-07-01 | $8.33 | $8.33 | 47,300 | — | — |
| 2025-06-30 | $7.14 | $7.14 | 7,400 | — | — |
| 2025-06-27 | $7.03 | $7.03 | 15,000 | — | — |
| 2025-06-26 | $7.25 | $7.25 | 10,900 | — | — |
| 2025-06-25 | $7.25 | $7.25 | 13,300 | — | — |
| 2025-06-24 | $7.40 | $7.40 | 13,700 | — | — |
| 2025-06-23 | $7.23 | $7.23 | 5,900 | — | — |
| 2025-06-20 | $7.48 | $7.48 | 4,400 | — | — |
| 2025-06-18 | $7.76 | $7.76 | 23,000 | — | — |
| 2025-06-17 | $7.50 | $7.50 | 15,100 | — | — |
| 2025-06-16 | $7.59 | $7.59 | 11,400 | — | — |
| 2025-06-13 | $7.02 | $7.02 | 11,400 | — | — |
| 2025-06-12 | $7.67 | $7.67 | 40,000 | — | — |
| 2025-06-11 | $7.60 | $7.60 | 6,300 | — | — |
| 2025-06-10 | $7.27 | $7.27 | 7,800 | — | — |
| 2025-06-09 | $7.00 | $7.00 | 6,500 | — | — |
| 2025-06-06 | $6.98 | $6.98 | 8,000 | — | — |
| 2025-06-05 | $6.60 | $6.60 | 9,700 | — | — |
| 2025-06-04 | $7.57 | $7.57 | 33,100 | — | — |
| 2025-06-03 | $8.06 | $8.06 | 78,000 | — | — |
| 2025-06-02 | $7.32 | $7.32 | 53,700 | — | — |
| 2025-05-30 | $6.30 | $6.30 | 51,300 | — | — |
| 2025-05-29 | $5.85 | $5.85 | 26,900 | — | — |
| 2025-05-28 | $6.31 | $6.31 | 93,900 | — | — |
| 2025-05-27 | $6.54 | $6.54 | 77,600 | — | — |
| 2025-05-23 | $5.88 | $5.88 | 183,100 | — | — |
| 2025-05-22 | $5.66 | $5.66 | 20,600 | — | — |
| 2025-05-21 | $5.77 | $5.77 | 6,700 | — | — |
| 2025-05-20 | $5.82 | $5.82 | 74,800 | — | — |
| 2025-05-19 | $6.08 | $6.08 | 11,800 | — | — |
| 2025-05-16 | $6.00 | $6.00 | 19,500 | — | — |
| 2025-05-15 | $5.74 | $5.74 | 4,800 | — | — |
| 2025-05-14 | $5.86 | $5.86 | 28,700 | — | — |
| 2025-05-13 | $5.67 | $5.67 | 29,300 | — | — |
| 2025-05-12 | $6.37 | $6.37 | 70,600 | — | — |
| 2025-05-09 | $7.22 | $7.22 | 5,000 | — | — |
| 2025-05-08 | $7.56 | $7.56 | 3,800 | — | — |
| 2025-05-07 | $7.23 | $7.23 | 3,900 | — | — |
| 2025-05-06 | $7.90 | $7.90 | 43,300 | — | — |
| 2025-05-05 | $6.23 | $6.23 | 7,300 | — | — |
| 2025-05-02 | $6.06 | $6.06 | 21,200 | — | — |
| 2025-05-01 | $6.36 | $6.36 | 100,800 | — | — |
| 2025-04-30 | $6.33 | $6.33 | 33,800 | — | — |
| 2025-04-29 | $7.62 | $7.62 | 264,800 | — | — |
| 2025-04-28 | $7.47 | $7.47 | 98,600 | — | — |
| 2025-04-25 | $6.90 | $6.90 | 149,100 | — | — |
| 2025-04-24 | $5.40 | $5.40 | 37,300 | — | — |
| 2025-04-23 | $4.84 | $4.84 | 41,700 | — | — |
| 2025-04-22 | $4.40 | $4.40 | 22,400 | — | — |
| 2025-04-21 | $4.10 | $4.10 | 49,300 | — | — |
| 2025-04-17 | $3.77 | $3.77 | 13,700 | — | — |
| 2025-04-16 | $4.00 | $4.00 | 200,200 | — | — |
| 2025-04-15 | $3.66 | $3.66 | 62,600 | — | — |
| 2025-04-14 | $4.30 | $4.30 | 51,000 | — | — |
| 2025-04-11 | $4.03 | $4.03 | 42,800 | — | — |
| 2025-04-10 | $4.03 | $4.03 | 47,500 | — | — |
| 2025-04-09 | $4.43 | $4.43 | 132,600 | — | — |
| 2025-04-08 | $3.55 | $3.55 | 91,000 | — | — |
| 2025-04-07 | $3.42 | $3.42 | 76,200 | — | — |
| 2025-04-04 | $4.00 | $4.00 | 7,300 | — | — |
| 2025-04-03 | $3.91 | $3.91 | 17,400 | — | — |
| 2025-04-02 | $4.55 | $4.55 | 17,200 | — | — |
| 2025-04-01 | $4.30 | $4.30 | 10,800 | — | — |
| 2025-03-31 | $4.31 | $4.31 | 46,400 | — | — |
| 2025-03-28 | $3.87 | $3.87 | 84,200 | — | — |
| 2025-03-27 | $5.72 | $5.72 | 53,500 | — | — |
| 2025-03-26 | $8.59 | $8.59 | 12,400 | — | — |
| 2025-03-25 | $9.01 | $9.01 | 23,700 | — | — |
| 2025-03-24 | $7.40 | $7.40 | 11,300 | — | — |
| 2025-03-21 | $5.63 | $5.63 | 10,700 | — | — |
| 2025-03-20 | $5.86 | $5.86 | 3,900 | — | — |
| 2025-03-19 | $5.79 | $5.79 | 4,000 | — | — |
| 2025-03-18 | $5.65 | $5.65 | 5,100 | — | — |
| 2025-03-17 | $5.91 | $5.91 | 23,000 | — | — |
| 2025-03-14 | $5.84 | $5.84 | 12,200 | — | — |
| 2025-03-13 | $6.75 | $6.75 | 9,047 | — | — |
| 2025-03-12 | $7.14 | $7.14 | 7,580 | — | — |
| 2025-03-11 | $7.20 | $7.20 | 2,600 | — | — |
| 2025-03-10 | $6.78 | $6.78 | 2,480 | — | — |
| 2025-03-07 | $7.22 | $7.22 | 2,920 | — | — |
| 2025-03-06 | $7.62 | $7.62 | 6,573 | — | — |
| 2025-03-05 | $7.95 | $7.95 | 3,413 | — | — |
| 2025-03-04 | $8.15 | $8.15 | 3,660 | — | — |
| 2025-03-03 | $8.55 | $8.55 | 3,373 | — | — |
| 2025-02-28 | $8.81 | $8.81 | 2,073 | — | — |
| 2025-02-27 | $9.00 | $9.00 | 6,473 | — | — |
| 2025-02-26 | $9.81 | $9.81 | 1,893 | — | — |
| 2025-02-25 | $9.45 | $9.45 | 6,753 | — | — |
| 2025-02-24 | $10.70 | $10.70 | 13,233 | — | — |
| 2025-02-21 | $10.20 | $10.20 | 4,667 | — | — |
| 2025-02-20 | $10.64 | $10.64 | 2,200 | — | — |
| 2025-02-19 | $11.27 | $11.27 | 2,673 | — | — |
| 2025-02-18 | $11.27 | $11.27 | 3,953 | — | — |
| 2025-02-14 | $12.18 | $12.18 | 2,180 | — | — |
| 2025-02-13 | $13.35 | $13.35 | 2,053 | — | — |
| 2025-02-12 | $13.11 | $13.11 | 2,447 | — | — |
| 2025-02-11 | $12.48 | $12.48 | 1,713 | — | — |
| 2025-02-10 | $13.28 | $13.28 | 2,520 | — | — |
| 2025-02-07 | $14.09 | $14.09 | 11,393 | — | — |
| 2025-02-06 | $13.05 | $13.05 | 2,513 | — | — |
| 2025-02-05 | $13.49 | $13.49 | 15,420 | — | — |
| 2025-02-04 | $12.57 | $12.57 | 7,880 | — | — |
| 2025-02-03 | $12.44 | $12.44 | 3,867 | — | — |
| 2025-01-31 | $13.20 | $13.20 | 4,727 | — | — |
| 2025-01-30 | $12.98 | $12.98 | 27,420 | — | — |
| 2025-01-29 | $11.85 | $11.85 | 5,540 | — | — |
| 2025-01-28 | $11.40 | $11.40 | 6,507 | — | — |
| 2025-01-27 | $10.79 | $10.79 | 21,193 | — | — |
| 2025-01-24 | $14.19 | $14.19 | 17,847 | — | — |
| 2025-01-23 | $14.25 | $14.25 | 83,513 | — | — |
| 2025-01-22 | $10.80 | $10.80 | 9,127 | — | — |
| 2025-01-21 | $11.78 | $11.78 | 14,000 | — | — |
| 2025-01-17 | $10.53 | $10.53 | 12,607 | — | — |
| 2025-01-16 | $9.51 | $9.51 | 1,860 | — | — |
| 2025-01-15 | $9.00 | $9.00 | 2,873 | — | — |
| 2025-01-14 | $9.90 | $9.90 | 2,340 | — | — |
| 2025-01-13 | $10.41 | $10.41 | 3,513 | — | — |
| 2025-01-10 | $10.14 | $10.14 | 4,833 | — | — |
| 2025-01-08 | $11.03 | $11.03 | 1,773 | — | — |
| 2025-01-07 | $11.43 | $11.43 | 11,553 | — | — |
| 2025-01-06 | $12.54 | $12.54 | 7,493 | — | — |
| 2025-01-03 | $12.03 | $12.03 | 3,133 | — | — |
| 2025-01-02 | $11.49 | $11.49 | 6,593 | — | — |