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
- 2024-08-07 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 | $5.68 | $5.68 | 77,400 | — | — |
| 2025-12-30 | $5.18 | $5.18 | 87,900 | — | — |
| 2025-12-29 | $5.59 | $5.59 | 55,500 | — | — |
| 2025-12-26 | $5.74 | $5.74 | 91,600 | — | — |
| 2025-12-24 | $6.01 | $6.01 | 24,600 | — | — |
| 2025-12-23 | $5.92 | $5.92 | 67,300 | — | — |
| 2025-12-22 | $5.61 | $5.61 | 81,200 | — | — |
| 2025-12-19 | $5.73 | $5.73 | 66,300 | — | — |
| 2025-12-18 | $5.49 | $5.49 | 66,300 | — | — |
| 2025-12-17 | $5.87 | $5.87 | 44,700 | — | — |
| 2025-12-16 | $5.50 | $5.50 | 67,100 | — | — |
| 2025-12-15 | $5.09 | $5.09 | 145,200 | — | — |
| 2025-12-12 | $5.49 | $5.49 | 190,400 | — | — |
| 2025-12-11 | $5.82 | $5.82 | 78,800 | — | — |
| 2025-12-10 | $6.02 | $6.02 | 51,500 | — | — |
| 2025-12-09 | $6.03 | $6.03 | 119,700 | — | — |
| 2025-12-08 | $6.25 | $6.25 | 124,200 | — | — |
| 2025-12-05 | $6.21 | $6.21 | 123,700 | — | — |
| 2025-12-04 | $6.34 | $6.34 | 86,400 | — | — |
| 2025-12-03 | $6.14 | $6.14 | 73,900 | — | — |
| 2025-12-02 | $6.12 | $6.12 | 90,300 | — | — |
| 2025-12-01 | $6.15 | $6.15 | 75,200 | — | — |
| 2025-11-28 | $6.73 | $6.73 | 19,900 | — | — |
| 2025-11-26 | $6.42 | $6.42 | 110,200 | — | — |
| 2025-11-25 | $6.06 | $6.06 | 88,600 | — | — |
| 2025-11-24 | $5.78 | $5.78 | 49,200 | — | — |
| 2025-11-21 | $5.96 | $5.96 | 76,500 | — | — |
| 2025-11-20 | $5.95 | $5.95 | 85,100 | — | — |
| 2025-11-19 | $6.41 | $6.41 | 29,100 | — | — |
| 2025-11-18 | $6.30 | $6.30 | 40,700 | — | — |
| 2025-11-17 | $6.33 | $6.33 | 74,900 | — | — |
| 2025-11-14 | $6.22 | $6.22 | 58,800 | — | — |
| 2025-11-13 | $6.41 | $6.41 | 61,400 | — | — |
| 2025-11-12 | $6.77 | $6.77 | 30,200 | — | — |
| 2025-11-11 | $6.74 | $6.74 | 67,100 | — | — |
| 2025-11-10 | $7.00 | $7.00 | 52,500 | — | — |
| 2025-11-07 | $6.81 | $6.81 | 71,900 | — | — |
| 2025-11-06 | $7.20 | $7.20 | 164,800 | — | — |
| 2025-11-05 | $7.37 | $7.37 | 41,600 | — | — |
| 2025-11-04 | $7.53 | $7.53 | 59,100 | — | — |
| 2025-11-03 | $7.86 | $7.86 | 76,900 | — | — |
| 2025-10-31 | $8.16 | $8.16 | 33,100 | — | — |
| 2025-10-30 | $8.13 | $8.13 | 96,000 | — | — |
| 2025-10-29 | $8.65 | $8.65 | 69,700 | — | — |
| 2025-10-28 | $8.52 | $8.52 | 48,800 | — | — |
| 2025-10-27 | $8.60 | $8.60 | 123,800 | — | — |
| 2025-10-24 | $8.97 | $8.97 | 122,700 | — | — |
| 2025-10-23 | $9.25 | $9.25 | 66,900 | — | — |
| 2025-10-22 | $9.57 | $9.57 | 156,300 | — | — |
| 2025-10-21 | $9.91 | $9.91 | 189,700 | — | — |
| 2025-10-20 | $9.98 | $9.98 | 146,500 | — | — |
| 2025-10-17 | $9.74 | $9.74 | 220,500 | — | — |
| 2025-10-16 | $8.68 | $8.68 | 135,400 | — | — |
| 2025-10-15 | $8.98 | $8.98 | 394,300 | — | — |
| 2025-10-14 | $9.09 | $9.09 | 613,400 | — | — |
| 2025-10-13 | $6.76 | $6.76 | 151,700 | — | — |
| 2025-10-10 | $6.95 | $6.95 | 121,300 | — | — |
| 2025-10-09 | $7.22 | $7.22 | 265,200 | — | — |
| 2025-10-08 | $6.73 | $6.73 | 27,900 | — | — |
| 2025-10-07 | $6.78 | $6.78 | 34,700 | — | — |
| 2025-10-06 | $6.80 | $6.80 | 60,000 | — | — |
| 2025-10-03 | $7.19 | $7.19 | 128,500 | — | — |
| 2025-10-02 | $6.49 | $6.49 | 91,700 | — | — |
| 2025-10-01 | $7.10 | $7.10 | 150,400 | — | — |
| 2025-09-30 | $6.50 | $6.50 | 118,100 | — | — |
| 2025-09-29 | $5.65 | $5.65 | 27,700 | — | — |
| 2025-09-26 | $5.56 | $5.56 | 35,600 | — | — |
| 2025-09-25 | $5.65 | $5.65 | 12,200 | — | — |
| 2025-09-24 | $5.84 | $5.84 | 15,900 | — | — |
| 2025-09-23 | $5.75 | $5.75 | 45,800 | — | — |
| 2025-09-22 | $6.13 | $6.13 | 58,700 | — | — |
| 2025-09-19 | $5.74 | $5.74 | 145,400 | — | — |
| 2025-09-18 | $5.44 | $5.44 | 53,600 | — | — |
| 2025-09-17 | $5.30 | $5.30 | 22,500 | — | — |
| 2025-09-16 | $5.63 | $5.63 | 37,600 | — | — |
| 2025-09-15 | $5.40 | $5.40 | 69,400 | — | — |
| 2025-09-12 | $5.80 | $5.80 | 71,600 | — | — |
| 2025-09-11 | $6.30 | $6.30 | 31,400 | — | — |
| 2025-09-10 | $6.36 | $6.36 | 68,500 | — | — |
| 2025-09-09 | $6.75 | $6.75 | 76,500 | — | — |
| 2025-09-08 | $6.14 | $6.14 | 84,200 | — | — |
| 2025-09-05 | $7.00 | $7.00 | 45,100 | — | — |
| 2025-09-04 | $7.00 | $7.00 | 24,500 | — | — |
| 2025-09-03 | $6.90 | $6.90 | 12,300 | — | — |
| 2025-09-02 | $6.99 | $6.99 | 27,900 | — | — |
| 2025-08-29 | $7.00 | $7.00 | 32,100 | — | — |
| 2025-08-28 | $7.00 | $7.00 | 34,700 | — | — |
| 2025-08-27 | $7.22 | $7.22 | 44,600 | — | — |
| 2025-08-26 | $7.07 | $7.07 | 38,100 | — | — |
| 2025-08-25 | $6.98 | $6.98 | 32,800 | — | — |
| 2025-08-22 | $6.99 | $6.99 | 54,800 | — | — |
| 2025-08-21 | $7.54 | $7.54 | 110,400 | — | — |
| 2025-08-20 | $6.44 | $6.44 | 15,200 | — | — |
| 2025-08-19 | $6.61 | $6.61 | 20,600 | — | — |
| 2025-08-18 | $6.55 | $6.55 | 34,200 | — | — |
| 2025-08-15 | $6.69 | $6.69 | 63,300 | — | — |
| 2025-08-14 | $6.75 | $6.75 | 70,400 | — | — |
| 2025-08-13 | $6.50 | $6.50 | 33,900 | — | — |
| 2025-08-12 | $6.44 | $6.44 | 67,300 | — | — |
| 2025-08-11 | $6.25 | $6.25 | 57,500 | — | — |
| 2025-08-08 | $6.77 | $6.77 | 33,200 | — | — |
| 2025-08-07 | $6.68 | $6.68 | 93,000 | — | — |
| 2025-08-06 | $6.44 | $6.44 | 30,700 | — | — |
| 2025-08-05 | $6.65 | $6.65 | 13,200 | — | — |
| 2025-08-04 | $6.57 | $6.57 | 29,600 | — | — |
| 2025-08-01 | $6.20 | $6.20 | 54,500 | — | — |
| 2025-07-31 | $6.79 | $6.79 | 67,100 | — | — |
| 2025-07-30 | $7.05 | $7.05 | 32,900 | — | — |
| 2025-07-29 | $7.38 | $7.38 | 100,600 | — | — |
| 2025-07-28 | $7.20 | $7.20 | 49,300 | — | — |
| 2025-07-25 | $7.18 | $7.18 | 40,300 | — | — |
| 2025-07-24 | $7.20 | $7.20 | 109,900 | — | — |
| 2025-07-23 | $6.85 | $6.85 | 117,600 | — | — |
| 2025-07-22 | $8.45 | $8.45 | 76,300 | — | — |
| 2025-07-21 | $8.40 | $8.40 | 115,900 | — | — |
| 2025-07-18 | $7.93 | $7.93 | 198,000 | — | — |
| 2025-07-17 | $8.32 | $8.32 | 588,300 | — | — |
| 2025-07-16 | $6.80 | $6.80 | 380,800 | — | — |
| 2025-07-15 | $5.33 | $5.33 | 348,400 | — | — |
| 2025-07-14 | $4.75 | $4.75 | 36,600 | — | — |
| 2025-07-11 | $4.99 | $4.99 | 81,500 | — | — |
| 2025-07-10 | $5.36 | $5.36 | 240,400 | — | — |
| 2025-07-09 | $4.73 | $4.73 | 70,900 | — | — |
| 2025-07-08 | $4.81 | $4.81 | 152,200 | — | — |
| 2025-07-07 | $5.27 | $5.27 | 81,000 | — | — |
| 2025-07-03 | $5.34 | $5.34 | 92,600 | — | — |
| 2025-07-02 | $5.17 | $5.17 | 140,100 | — | — |
| 2025-07-01 | $5.66 | $5.66 | 183,200 | — | — |
| 2025-06-30 | $5.89 | $5.89 | 81,900 | — | — |
| 2025-06-27 | $5.77 | $5.77 | 110,700 | — | — |
| 2025-06-26 | $6.54 | $6.54 | 331,900 | — | — |
| 2025-06-25 | $5.90 | $5.90 | 234,100 | — | — |
| 2025-06-24 | $5.66 | $5.66 | 288,700 | — | — |
| 2025-06-23 | $5.65 | $5.65 | 531,400 | — | — |
| 2025-06-20 | $6.92 | $6.92 | 6,476,000 | — | — |
| 2025-06-18 | $4.88 | $4.88 | 898,700 | — | — |
| 2025-06-17 | $3.42 | $3.42 | 130,800 | — | — |
| 2025-06-16 | $3.24 | $3.24 | 166,000 | — | — |
| 2025-06-13 | $3.54 | $3.54 | 77,500 | — | — |
| 2025-06-12 | $3.90 | $3.90 | 91,200 | — | — |
| 2025-06-11 | $4.20 | $4.20 | 86,100 | — | — |
| 2025-06-10 | $4.20 | $4.20 | 127,600 | — | — |
| 2025-06-09 | $4.58 | $4.58 | 125,600 | — | — |
| 2025-06-06 | $6.00 | $6.00 | 48,200 | — | — |
| 2025-06-05 | $6.00 | $6.00 | 85,400 | — | — |
| 2025-06-04 | $5.66 | $5.66 | 50,600 | — | — |
| 2025-06-03 | $5.71 | $5.71 | 60,300 | — | — |
| 2025-06-02 | $5.99 | $5.99 | 141,900 | — | — |
| 2025-05-30 | $6.33 | $6.33 | 46,300 | — | — |
| 2025-05-29 | $6.03 | $6.03 | 172,600 | — | — |
| 2025-05-28 | $5.08 | $5.08 | 151,200 | — | — |
| 2025-05-27 | $7.08 | $7.08 | 76,600 | — | — |
| 2025-05-23 | $8.82 | $8.82 | 52,400 | — | — |
| 2025-05-22 | $9.00 | $9.00 | 45,500 | — | — |
| 2025-05-21 | $8.91 | $8.91 | 85,900 | — | — |
| 2025-05-20 | $8.97 | $8.97 | 329,500 | — | — |
| 2025-05-19 | $9.74 | $9.74 | 35,800 | — | — |
| 2025-05-16 | $9.84 | $9.84 | 14,700 | — | — |
| 2025-05-15 | $9.95 | $9.95 | 182,100 | — | — |
| 2025-05-14 | $10.05 | $10.05 | 94,000 | — | — |
| 2025-05-13 | $10.15 | $10.15 | 97,800 | — | — |
| 2025-05-12 | $10.15 | $10.15 | 47,700 | — | — |
| 2025-05-09 | $10.09 | $10.09 | 68,500 | — | — |
| 2025-05-08 | $10.13 | $10.13 | 69,200 | — | — |
| 2025-05-07 | $10.15 | $10.15 | 40,800 | — | — |
| 2025-05-06 | $10.25 | $10.25 | 41,000 | — | — |
| 2025-05-05 | $10.75 | $10.75 | 94,500 | — | — |
| 2025-05-02 | $10.51 | $10.51 | 113,100 | — | — |
| 2025-05-01 | $10.81 | $10.81 | 84,800 | — | — |
| 2025-04-30 | $10.89 | $10.89 | 58,400 | — | — |
| 2025-04-29 | $10.68 | $10.68 | 51,500 | — | — |
| 2025-04-28 | $10.87 | $10.87 | 109,000 | — | — |
| 2025-04-25 | $11.35 | $11.35 | 340,000 | — | — |
| 2025-04-24 | $8.00 | $8.00 | 3,200 | — | — |
| 2025-04-23 | $8.60 | $8.60 | 5,000 | — | — |
| 2025-04-22 | $9.00 | $9.00 | 1,000 | — | — |
| 2025-04-21 | $8.83 | $8.83 | 1,700 | — | — |
| 2025-04-17 | $8.75 | $8.75 | 1,600 | — | — |
| 2025-04-16 | $9.50 | $9.50 | 100 | — | — |
| 2025-04-15 | $9.50 | $9.50 | 400 | — | — |
| 2025-04-14 | $9.50 | $9.50 | 2,200 | — | — |
| 2025-04-11 | $8.93 | $8.93 | 0 | — | — |
| 2025-04-10 | $8.93 | $8.93 | 500 | — | — |
| 2025-04-09 | $8.95 | $8.95 | 23,900 | — | — |
| 2025-04-08 | $9.10 | $9.10 | 22,000 | — | — |
| 2025-04-07 | $9.10 | $9.10 | 1,600 | — | — |
| 2025-04-04 | $9.11 | $9.11 | 6,800 | — | — |
| 2025-04-03 | $10.00 | $10.00 | 4,600 | — | — |
| 2025-04-02 | $9.75 | $9.75 | 400 | — | — |
| 2025-04-01 | $9.75 | $9.75 | 2,600 | — | — |
| 2025-03-31 | $10.00 | $10.00 | 600 | — | — |
| 2025-03-28 | $9.40 | $9.40 | 0 | — | — |
| 2025-03-27 | $9.40 | $9.40 | 500 | — | — |
| 2025-03-26 | $9.40 | $9.40 | 0 | — | — |
| 2025-03-25 | $9.40 | $9.40 | 0 | — | — |
| 2025-03-24 | $9.40 | $9.40 | 0 | — | — |
| 2025-03-21 | $9.40 | $9.40 | 0 | — | — |
| 2025-03-20 | $9.40 | $9.40 | 400 | — | — |
| 2025-03-19 | $9.10 | $9.10 | 0 | — | — |
| 2025-03-18 | $9.10 | $9.10 | 600 | — | — |
| 2025-03-17 | $9.70 | $9.70 | 2,700 | — | — |
| 2025-03-14 | $9.15 | $9.15 | 1,000 | — | — |
| 2025-03-13 | $9.50 | $9.50 | 0 | — | — |
| 2025-03-12 | $9.50 | $9.50 | 700 | — | — |
| 2025-03-11 | $10.00 | $10.00 | 0 | — | — |
| 2025-03-10 | $10.00 | $10.00 | 2,500 | — | — |
| 2025-03-07 | $9.60 | $9.60 | 900 | — | — |
| 2025-03-06 | $9.50 | $9.50 | 200 | — | — |
| 2025-03-05 | $9.15 | $9.15 | 5,300 | — | — |
| 2025-03-04 | $9.10 | $9.10 | 4,700 | — | — |
| 2025-03-03 | $9.70 | $9.70 | 0 | — | — |
| 2025-02-28 | $9.70 | $9.70 | 0 | — | — |
| 2025-02-27 | $9.70 | $9.70 | 0 | — | — |
| 2025-02-26 | $9.70 | $9.70 | 1,900 | — | — |
| 2025-02-25 | $9.70 | $9.70 | 2,600 | — | — |
| 2025-02-24 | $9.70 | $9.70 | 4,300 | — | — |
| 2025-02-21 | $10.00 | $10.00 | 0 | — | — |
| 2025-02-20 | $10.00 | $10.00 | 1,000 | — | — |
| 2025-02-19 | $10.00 | $10.00 | 0 | — | — |
| 2025-02-18 | $10.00 | $10.00 | 1,200 | — | — |
| 2025-02-14 | $10.00 | $10.00 | 1,100 | — | — |
| 2025-02-13 | $9.70 | $9.70 | 500 | — | — |
| 2025-02-12 | $9.70 | $9.70 | 2,700 | — | — |
| 2025-02-11 | $9.20 | $9.20 | 8,100 | — | — |
| 2025-02-10 | $8.80 | $8.80 | 300 | — | — |
| 2025-02-07 | $8.80 | $8.80 | 0 | — | — |
| 2025-02-06 | $8.80 | $8.80 | 0 | — | — |
| 2025-02-05 | $8.80 | $8.80 | 3,400 | — | — |
| 2025-02-04 | $8.50 | $8.50 | 2,100 | — | — |
| 2025-02-03 | $9.50 | $9.50 | 100 | — | — |
| 2025-01-31 | $9.49 | $9.49 | 1,100 | — | — |
| 2025-01-30 | $9.05 | $9.05 | 0 | — | — |
| 2025-01-29 | $9.05 | $9.05 | 1,100 | — | — |
| 2025-01-28 | $9.05 | $9.05 | 1,900 | — | — |
| 2025-01-27 | $8.50 | $8.50 | 1,300 | — | — |
| 2025-01-24 | $7.25 | $7.25 | 500 | — | — |
| 2025-01-23 | $7.01 | $7.01 | 800 | — | — |
| 2025-01-22 | $9.00 | $9.00 | 1,200 | — | — |
| 2025-01-21 | $8.50 | $8.50 | 1,500 | — | — |
| 2025-01-17 | $8.55 | $8.55 | 1,700 | — | — |
| 2025-01-16 | $8.24 | $8.24 | 0 | — | — |
| 2025-01-15 | $8.24 | $8.24 | 500 | — | — |
| 2025-01-14 | $8.10 | $8.10 | 0 | — | — |
| 2025-01-13 | $8.10 | $8.10 | 300 | — | — |
| 2025-01-10 | $8.11 | $8.11 | 400 | — | — |
| 2025-01-08 | $8.50 | $8.50 | 700 | — | — |
| 2025-01-07 | $7.99 | $7.99 | 8,800 | — | — |
| 2025-01-06 | $7.80 | $7.80 | 2,200 | — | — |
| 2025-01-03 | $7.80 | $7.80 | 2,700 | — | — |
| 2025-01-02 | $7.80 | $7.80 | 2,800 | — | — |