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
- 2021-03-05 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 | $7.60 | $7.60 | 122,859 | — | — |
| 2025-12-30 | $7.66 | $7.66 | 174,412 | — | — |
| 2025-12-29 | $8.52 | $8.52 | 89,775 | — | — |
| 2025-12-26 | $8.78 | $8.78 | 102,623 | — | — |
| 2025-12-24 | $8.61 | $8.61 | 76,606 | — | — |
| 2025-12-23 | $8.16 | $8.16 | 137,474 | — | — |
| 2025-12-22 | $8.89 | $8.89 | 93,309 | — | — |
| 2025-12-19 | $8.94 | $8.94 | 93,951 | — | — |
| 2025-12-18 | $9.10 | $9.10 | 98,769 | — | — |
| 2025-12-17 | $9.58 | $9.58 | 110,172 | — | — |
| 2025-12-16 | $9.81 | $9.81 | 209,262 | — | — |
| 2025-12-15 | $10.29 | $10.29 | 101,178 | — | — |
| 2025-12-12 | $10.35 | $10.35 | 98,127 | — | — |
| 2025-12-11 | $10.46 | $10.46 | 193,523 | — | — |
| 2025-12-10 | $10.77 | $10.77 | 206,692 | — | — |
| 2025-12-09 | $11.02 | $11.02 | 99,090 | — | — |
| 2025-12-08 | $11.16 | $11.16 | 145,022 | — | — |
| 2025-12-05 | $11.92 | $11.92 | 98,769 | — | — |
| 2025-12-04 | $12.08 | $12.08 | 100,214 | — | — |
| 2025-12-03 | $12.42 | $12.42 | 171,521 | — | — |
| 2025-12-02 | $11.67 | $11.67 | 100,214 | — | — |
| 2025-12-01 | $12.12 | $12.12 | 70,022 | — | — |
| 2025-11-28 | $12.68 | $12.68 | 35,493 | — | — |
| 2025-11-26 | $12.67 | $12.67 | 72,270 | — | — |
| 2025-11-25 | $12.61 | $12.61 | 114,347 | — | — |
| 2025-11-24 | $13.70 | $13.70 | 552,785 | — | — |
| 2025-11-21 | $14.02 | $14.02 | 804,285 | — | — |
| 2025-11-20 | $11.80 | $11.80 | 616,222 | — | — |
| 2025-11-19 | $10.70 | $10.70 | 151,285 | — | — |
| 2025-11-18 | $10.19 | $10.19 | 67,934 | — | — |
| 2025-11-17 | $9.66 | $9.66 | 193,041 | — | — |
| 2025-11-14 | $11.01 | $11.01 | 101,499 | — | — |
| 2025-11-13 | $11.13 | $11.13 | 107,441 | — | — |
| 2025-11-12 | $11.78 | $11.78 | 148,716 | — | — |
| 2025-11-11 | $11.74 | $11.74 | 124,947 | — | — |
| 2025-11-10 | $11.43 | $11.43 | 130,407 | — | — |
| 2025-11-07 | $11.71 | $11.71 | 194,326 | — | — |
| 2025-11-06 | $10.55 | $10.55 | 163,973 | — | — |
| 2025-11-05 | $11.50 | $11.50 | 228,373 | — | — |
| 2025-11-04 | $12.28 | $12.28 | 506,372 | — | — |
| 2025-11-03 | $11.12 | $11.12 | 157,870 | — | — |
| 2025-10-31 | $10.27 | $10.27 | 351,875 | — | — |
| 2025-10-30 | $11.24 | $11.24 | 156,424 | — | — |
| 2025-10-29 | $11.48 | $11.48 | 149,037 | — | — |
| 2025-10-28 | $11.32 | $11.32 | 438,920 | — | — |
| 2025-10-27 | $11.82 | $11.82 | 568,524 | — | — |
| 2025-10-24 | $10.16 | $10.16 | 334,851 | — | — |
| 2025-10-23 | $9.08 | $9.08 | 199,144 | — | — |
| 2025-10-22 | $8.20 | $8.20 | 114,668 | — | — |
| 2025-10-21 | $8.56 | $8.56 | 127,677 | — | — |
| 2025-10-20 | $8.77 | $8.77 | 170,878 | — | — |
| 2025-10-17 | $7.96 | $7.96 | 322,003 | — | — |
| 2025-10-16 | $8.28 | $8.28 | 207,816 | — | — |
| 2025-10-15 | $8.92 | $8.92 | 311,564 | — | — |
| 2025-10-14 | $9.08 | $9.08 | 253,909 | — | — |
| 2025-10-13 | $9.18 | $9.18 | 327,463 | — | — |
| 2025-10-10 | $9.30 | $9.30 | 596,468 | — | — |
| 2025-10-09 | $11.01 | $11.01 | 306,425 | — | — |
| 2025-10-08 | $10.95 | $10.95 | 424,145 | — | — |
| 2025-10-07 | $11.35 | $11.35 | 785,173 | — | — |
| 2025-10-06 | $10.47 | $10.47 | 488,706 | — | — |
| 2025-10-03 | $9.83 | $9.83 | 817,775 | — | — |
| 2025-10-02 | $10.80 | $10.80 | 765,580 | — | — |
| 2025-10-01 | $12.88 | $12.88 | 449,841 | — | — |
| 2025-09-30 | $12.25 | $12.25 | 913,653 | — | — |
| 2025-09-29 | $16.58 | $16.58 | 292,613 | — | — |
| 2025-09-26 | $18.19 | $18.19 | 432,175 | — | — |
| 2025-09-25 | $17.98 | $17.98 | 220,183 | — | — |
| 2025-09-24 | $17.80 | $17.80 | 509,263 | — | — |
| 2025-09-23 | $17.93 | $17.93 | 855,516 | — | — |
| 2025-09-22 | $18.68 | $18.68 | 265,151 | — | — |
| 2025-09-19 | $18.11 | $18.11 | 800,591 | — | — |
| 2025-09-18 | $15.98 | $15.98 | 124,144 | — | — |
| 2025-09-17 | $15.54 | $15.54 | 441,008 | — | — |
| 2025-09-16 | $14.05 | $14.05 | 423,342 | — | — |
| 2025-09-15 | $16.00 | $16.00 | 340,311 | — | — |
| 2025-09-12 | $16.36 | $16.36 | 550,697 | — | — |
| 2025-09-11 | $15.79 | $15.79 | 198,983 | — | — |
| 2025-09-10 | $15.83 | $15.83 | 278,802 | — | — |
| 2025-09-09 | $15.65 | $15.65 | 394,755 | — | — |
| 2025-09-08 | $13.80 | $13.80 | 384,958 | — | — |
| 2025-09-05 | $14.20 | $14.20 | 359,583 | — | — |
| 2025-09-04 | $12.69 | $12.69 | 271,093 | — | — |
| 2025-09-03 | $11.74 | $11.74 | 246,039 | — | — |
| 2025-09-02 | $11.61 | $11.61 | 200,911 | — | — |
| 2025-08-29 | $11.06 | $11.06 | 113,062 | — | — |
| 2025-08-28 | $11.35 | $11.35 | 174,893 | — | — |
| 2025-08-27 | $11.22 | $11.22 | 260,654 | — | — |
| 2025-08-26 | $11.22 | $11.22 | 285,226 | — | — |
| 2025-08-25 | $11.39 | $11.39 | 307,710 | — | — |
| 2025-08-22 | $11.75 | $11.75 | 748,235 | — | — |
| 2025-08-21 | $10.67 | $10.67 | 384,637 | — | — |
| 2025-08-20 | $10.94 | $10.94 | 340,151 | — | — |
| 2025-08-19 | $11.18 | $11.18 | 404,391 | — | — |
| 2025-08-18 | $12.07 | $12.07 | 625,537 | — | — |
| 2025-08-15 | $11.26 | $11.26 | 867,882 | — | — |
| 2025-08-14 | $10.82 | $10.82 | 867,882 | — | — |
| 2025-08-13 | $13.08 | $13.08 | 713,867 | — | — |
| 2025-08-12 | $11.00 | $11.00 | 642,721 | — | — |
| 2025-08-11 | $9.85 | $9.85 | 201,553 | — | — |
| 2025-08-08 | $9.79 | $9.79 | 157,067 | — | — |
| 2025-08-07 | $9.88 | $9.88 | 258,084 | — | — |
| 2025-08-06 | $9.28 | $9.28 | 206,050 | — | — |
| 2025-08-05 | $8.71 | $8.71 | 273,341 | — | — |
| 2025-08-04 | $9.32 | $9.32 | 343,845 | — | — |
| 2025-08-01 | $8.35 | $8.35 | 234,958 | — | — |
| 2025-07-31 | $8.36 | $8.36 | 300,322 | — | — |
| 2025-07-30 | $8.06 | $8.06 | 621,361 | — | — |
| 2025-07-29 | $9.93 | $9.93 | 884,103 | — | — |
| 2025-07-28 | $9.66 | $9.66 | 1,349,682 | — | — |
| 2025-07-25 | $7.45 | $7.45 | 386,885 | — | — |
| 2025-07-24 | $6.67 | $6.67 | 477,785 | — | — |
| 2025-07-23 | $7.07 | $7.07 | 990,420 | — | — |
| 2025-07-22 | $5.50 | $5.50 | 342,720 | — | — |
| 2025-07-21 | $5.35 | $5.35 | 200,108 | — | — |
| 2025-07-18 | $5.52 | $5.52 | 387,528 | — | — |
| 2025-07-17 | $5.76 | $5.76 | 652,839 | — | — |
| 2025-07-16 | $4.36 | $4.36 | 172,806 | — | — |
| 2025-07-15 | $4.19 | $4.19 | 141,649 | — | — |
| 2025-07-14 | $3.94 | $3.94 | 143,576 | — | — |
| 2025-07-11 | $4.02 | $4.02 | 135,386 | — | — |
| 2025-07-10 | $4.04 | $4.04 | 106,638 | — | — |
| 2025-07-09 | $3.99 | $3.99 | 131,210 | — | — |
| 2025-07-08 | $3.94 | $3.94 | 118,202 | — | — |
| 2025-07-07 | $3.89 | $3.89 | 70,182 | — | — |
| 2025-07-03 | $3.96 | $3.96 | 42,238 | — | — |
| 2025-07-02 | $3.89 | $3.89 | 181,960 | — | — |
| 2025-07-01 | $3.76 | $3.76 | 96,681 | — | — |
| 2025-06-30 | $3.67 | $3.67 | 113,865 | — | — |
| 2025-06-27 | $3.77 | $3.77 | 291,489 | — | — |
| 2025-06-26 | $3.30 | $3.30 | 75,964 | — | — |
| 2025-06-25 | $3.35 | $3.35 | 62,152 | — | — |
| 2025-06-24 | $3.42 | $3.42 | 217,292 | — | — |
| 2025-06-23 | $3.10 | $3.10 | 178,427 | — | — |
| 2025-06-20 | $3.06 | $3.06 | 154,015 | — | — |
| 2025-06-18 | $2.98 | $2.98 | 85,760 | — | — |
| 2025-06-17 | $2.89 | $2.89 | 160,118 | — | — |
| 2025-06-16 | $2.98 | $2.98 | 166,703 | — | — |
| 2025-06-13 | $3.00 | $3.00 | 226,446 | — | — |
| 2025-06-12 | $3.23 | $3.23 | 423,342 | — | — |
| 2025-06-11 | $3.48 | $3.48 | 180,033 | — | — |
| 2025-06-10 | $3.75 | $3.75 | 176,018 | — | — |
| 2025-06-09 | $3.85 | $3.85 | 243,791 | — | — |
| 2025-06-06 | $3.93 | $3.93 | 255,836 | — | — |
| 2025-06-05 | $4.03 | $4.03 | 297,592 | — | — |
| 2025-06-04 | $4.34 | $4.34 | 414,509 | — | — |
| 2025-06-03 | $3.41 | $3.41 | 145,343 | — | — |
| 2025-06-02 | $3.06 | $3.06 | 153,534 | — | — |
| 2025-05-30 | $3.19 | $3.19 | 207,656 | — | — |
| 2025-05-29 | $3.52 | $3.52 | 188,223 | — | — |
| 2025-05-28 | $3.27 | $3.27 | 364,401 | — | — |
| 2025-05-27 | $3.02 | $3.02 | 176,018 | — | — |
| 2025-05-23 | $2.83 | $2.83 | 138,758 | — | — |
| 2025-05-22 | $2.91 | $2.91 | 198,341 | — | — |
| 2025-05-21 | $2.95 | $2.95 | 224,198 | — | — |
| 2025-05-20 | $3.11 | $3.11 | 290,847 | — | — |
| 2025-05-19 | $2.92 | $2.92 | 188,384 | — | — |
| 2025-05-16 | $2.62 | $2.62 | 158,030 | — | — |
| 2025-05-15 | $2.57 | $2.57 | 200,750 | — | — |
| 2025-05-14 | $2.78 | $2.78 | 339,669 | — | — |
| 2025-05-13 | $2.61 | $2.61 | 180,354 | — | — |
| 2025-05-12 | $2.55 | $2.55 | 204,283 | — | — |
| 2025-05-09 | $2.50 | $2.50 | 297,592 | — | — |
| 2025-05-08 | $2.73 | $2.73 | 361,350 | — | — |
| 2025-05-07 | $2.87 | $2.87 | 181,799 | — | — |
| 2025-05-06 | $3.06 | $3.06 | 184,690 | — | — |
| 2025-05-05 | $3.38 | $3.38 | 400,536 | — | — |
| 2025-05-02 | $3.39 | $3.39 | 231,585 | — | — |
| 2025-05-01 | $3.18 | $3.18 | 316,221 | — | — |
| 2025-04-30 | $2.95 | $2.95 | 809,906 | — | — |
| 2025-04-29 | $2.87 | $2.87 | 469,434 | — | — |
| 2025-04-28 | $3.08 | $3.08 | 210,707 | — | — |
| 2025-04-25 | $2.91 | $2.91 | 197,538 | — | — |
| 2025-04-24 | $2.76 | $2.76 | 264,026 | — | — |
| 2025-04-23 | $2.53 | $2.53 | 463,652 | — | — |
| 2025-04-22 | $2.48 | $2.48 | 619,755 | — | — |
| 2025-04-21 | $2.93 | $2.93 | 250,054 | — | — |
| 2025-04-17 | $3.75 | $3.75 | 174,893 | — | — |
| 2025-04-16 | $3.81 | $3.81 | 554,231 | — | — |
| 2025-04-15 | $4.31 | $4.31 | 276,714 | — | — |
| 2025-04-14 | $4.12 | $4.12 | 90,964 | — | — |
| 2025-04-11 | $4.27 | $4.27 | 235,031 | — | — |
| 2025-04-10 | $5.45 | $5.45 | 86,774 | — | — |
| 2025-04-09 | $5.17 | $5.17 | 68,842 | — | — |
| 2025-04-08 | $5.38 | $5.38 | 41,141 | — | — |
| 2025-04-07 | $5.43 | $5.43 | 29,197 | — | — |
| 2025-04-04 | $5.62 | $5.62 | 52,507 | — | — |
| 2025-04-03 | $6.21 | $6.21 | 50,938 | — | — |
| 2025-04-02 | $6.49 | $6.49 | 150,803 | — | — |
| 2025-04-01 | $5.19 | $5.19 | 70,508 | — | — |
| 2025-03-31 | $5.43 | $5.43 | 61,134 | — | — |
| 2025-03-28 | $5.30 | $5.30 | 30,170 | — | — |
| 2025-03-27 | $5.40 | $5.40 | 29,463 | — | — |
| 2025-03-26 | $5.54 | $5.54 | 43,036 | — | — |
| 2025-03-25 | $5.43 | $5.43 | 50,217 | — | — |
| 2025-03-24 | $6.01 | $6.01 | 44,890 | — | — |
| 2025-03-21 | $6.10 | $6.10 | 72,917 | — | — |
| 2025-03-20 | $6.10 | $6.10 | 34,703 | — | — |
| 2025-03-19 | $6.43 | $6.43 | 53,388 | — | — |
| 2025-03-18 | $6.73 | $6.73 | 33,561 | — | — |
| 2025-03-17 | $6.54 | $6.54 | 41,013 | — | — |
| 2025-03-14 | $6.49 | $6.49 | 43,082 | — | — |
| 2025-03-13 | $6.23 | $6.23 | 40,301 | — | — |
| 2025-03-12 | $6.80 | $6.80 | 19,694 | — | — |
| 2025-03-11 | $7.02 | $7.02 | 46,175 | — | — |
| 2025-03-10 | $7.63 | $7.63 | 126,241 | — | — |
| 2025-03-07 | $7.56 | $7.56 | 53,677 | — | — |
| 2025-03-06 | $7.06 | $7.06 | 95,094 | — | — |
| 2025-03-05 | $6.76 | $6.76 | 62,896 | — | — |
| 2025-03-04 | $6.56 | $6.56 | 92,698 | — | — |
| 2025-03-03 | $6.34 | $6.34 | 269,418 | — | — |
| 2025-02-28 | $5.14 | $5.14 | 86,444 | — | — |
| 2025-02-27 | $4.97 | $4.97 | 91,092 | — | — |
| 2025-02-26 | $5.88 | $5.88 | 37,204 | — | — |
| 2025-02-25 | $6.10 | $6.10 | 84,999 | — | — |
| 2025-02-24 | $6.89 | $6.89 | 46,579 | — | — |
| 2025-02-21 | $7.19 | $7.19 | 36,888 | — | — |
| 2025-02-20 | $7.32 | $7.32 | 38,659 | — | — |
| 2025-02-19 | $7.65 | $7.65 | 37,791 | — | — |
| 2025-02-18 | $7.71 | $7.71 | 48,460 | — | — |
| 2025-02-14 | $7.71 | $7.71 | 53,663 | — | — |
| 2025-02-13 | $7.61 | $7.61 | 47,859 | — | — |
| 2025-02-12 | $7.37 | $7.37 | 50,901 | — | — |
| 2025-02-11 | $7.69 | $7.69 | 45,413 | — | — |
| 2025-02-10 | $7.67 | $7.67 | 58,367 | — | — |
| 2025-02-07 | $8.04 | $8.04 | 81,846 | — | — |
| 2025-02-06 | $7.98 | $7.98 | 113,930 | — | — |
| 2025-02-05 | $8.74 | $8.74 | 32,928 | — | — |
| 2025-02-04 | $8.74 | $8.74 | 37,906 | — | — |
| 2025-02-03 | $9.22 | $9.22 | 58,055 | — | — |
| 2025-01-31 | $8.98 | $8.98 | 138,694 | — | — |
| 2025-01-30 | $9.59 | $9.59 | 18,350 | — | — |
| 2025-01-29 | $9.81 | $9.81 | 35,474 | — | — |
| 2025-01-28 | $9.74 | $9.74 | 30,610 | — | — |
| 2025-01-27 | $10.02 | $10.02 | 113,251 | — | — |
| 2025-01-24 | $9.59 | $9.59 | 39,930 | — | — |
| 2025-01-23 | $9.37 | $9.37 | 67,695 | — | — |
| 2025-01-22 | $9.59 | $9.59 | 72,967 | — | — |
| 2025-01-21 | $9.22 | $9.22 | 97,250 | — | — |
| 2025-01-17 | $9.79 | $9.79 | 56,843 | — | — |
| 2025-01-16 | $10.22 | $10.22 | 149,197 | — | — |
| 2025-01-15 | $9.72 | $9.72 | 33,529 | — | — |
| 2025-01-14 | $9.81 | $9.81 | 35,800 | — | — |
| 2025-01-13 | $9.65 | $9.65 | 51,259 | — | — |
| 2025-01-10 | $9.92 | $9.92 | 33,845 | — | — |
| 2025-01-08 | $9.87 | $9.87 | 59,514 | — | — |
| 2025-01-07 | $10.46 | $10.46 | 48,584 | — | — |
| 2025-01-06 | $11.11 | $11.11 | 86,297 | — | — |
| 2025-01-03 | $10.33 | $10.33 | 62,978 | — | — |
| 2025-01-02 | $9.50 | $9.50 | 72,651 | — | — |