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
- 2021-11-17 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 | $7.00 | $7.00 | 2,000 | — | — |
| 2025-12-30 | $7.21 | $7.21 | 3,800 | — | — |
| 2025-12-29 | $7.00 | $7.00 | 28,700 | — | — |
| 2025-12-26 | $6.78 | $6.78 | 7,700 | — | — |
| 2025-12-24 | $6.83 | $6.83 | 7,000 | — | — |
| 2025-12-23 | $6.73 | $6.73 | 6,700 | — | — |
| 2025-12-22 | $6.57 | $6.57 | 2,700 | — | — |
| 2025-12-19 | $6.36 | $6.36 | 2,800 | — | — |
| 2025-12-18 | $6.92 | $6.92 | 3,000 | — | — |
| 2025-12-17 | $6.46 | $6.46 | 1,000 | — | — |
| 2025-12-16 | $6.25 | $6.25 | 2,200 | — | — |
| 2025-12-15 | $6.60 | $6.60 | 3,400 | — | — |
| 2025-12-12 | $6.60 | $6.60 | 3,500 | — | — |
| 2025-12-11 | $6.85 | $6.85 | 1,700 | — | — |
| 2025-12-10 | $6.87 | $6.87 | 4,700 | — | — |
| 2025-12-09 | $6.60 | $6.60 | 1,100 | — | — |
| 2025-12-08 | $6.86 | $6.86 | 3,500 | — | — |
| 2025-12-05 | $6.86 | $6.86 | 3,600 | — | — |
| 2025-12-04 | $6.53 | $6.53 | 2,900 | — | — |
| 2025-12-03 | $6.40 | $6.40 | 2,900 | — | — |
| 2025-12-02 | $6.46 | $6.46 | 1,600 | — | — |
| 2025-12-01 | $6.51 | $6.51 | 1,300 | — | — |
| 2025-11-28 | $6.76 | $6.76 | 3,700 | — | — |
| 2025-11-26 | $6.00 | $6.00 | 15,500 | — | — |
| 2025-11-25 | $6.94 | $6.94 | 500 | — | — |
| 2025-11-24 | $6.97 | $6.97 | 6,100 | — | — |
| 2025-11-21 | $6.51 | $6.51 | 1,500 | — | — |
| 2025-11-20 | $6.73 | $6.73 | 6,400 | — | — |
| 2025-11-19 | $6.51 | $6.51 | 2,800 | — | — |
| 2025-11-18 | $6.53 | $6.53 | 6,900 | — | — |
| 2025-11-17 | $6.20 | $6.20 | 4,300 | — | — |
| 2025-11-14 | $6.89 | $6.89 | 2,200 | — | — |
| 2025-11-13 | $6.88 | $6.88 | 4,500 | — | — |
| 2025-11-12 | $6.92 | $6.92 | 29,100 | — | — |
| 2025-11-11 | $5.52 | $5.52 | 6,400 | — | — |
| 2025-11-10 | $5.68 | $5.68 | 11,200 | — | — |
| 2025-11-07 | $5.60 | $5.60 | 9,700 | — | — |
| 2025-11-06 | $6.24 | $6.24 | 14,900 | — | — |
| 2025-11-05 | $7.02 | $7.02 | 2,000 | — | — |
| 2025-11-04 | $7.03 | $7.03 | 6,100 | — | — |
| 2025-11-03 | $7.30 | $7.30 | 8,600 | — | — |
| 2025-10-31 | $8.15 | $8.15 | 5,800 | — | — |
| 2025-10-30 | $8.46 | $8.46 | 20,700 | — | — |
| 2025-10-29 | $9.10 | $9.10 | 148,300 | — | — |
| 2025-10-28 | $8.50 | $8.50 | 3,100 | — | — |
| 2025-10-27 | $8.68 | $8.68 | 1,500 | — | — |
| 2025-10-24 | $8.68 | $8.68 | 3,400 | — | — |
| 2025-10-23 | $8.31 | $8.31 | 14,400 | — | — |
| 2025-10-22 | $8.28 | $8.28 | 3,900 | — | — |
| 2025-10-21 | $8.76 | $8.76 | 3,900 | — | — |
| 2025-10-20 | $9.23 | $9.23 | 5,200 | — | — |
| 2025-10-17 | $8.99 | $8.99 | 2,900 | — | — |
| 2025-10-16 | $9.30 | $9.30 | 3,300 | — | — |
| 2025-10-15 | $9.04 | $9.04 | 2,900 | — | — |
| 2025-10-14 | $9.14 | $9.14 | 11,000 | — | — |
| 2025-10-13 | $8.71 | $8.71 | 9,300 | — | — |
| 2025-10-10 | $8.70 | $8.70 | 30,100 | — | — |
| 2025-10-09 | $8.76 | $8.76 | 6,000 | — | — |
| 2025-10-08 | $8.86 | $8.86 | 9,400 | — | — |
| 2025-10-07 | $8.83 | $8.83 | 40,400 | — | — |
| 2025-10-06 | $8.55 | $8.55 | 10,500 | — | — |
| 2025-10-03 | $8.60 | $8.60 | 8,300 | — | — |
| 2025-10-02 | $8.65 | $8.65 | 27,300 | — | — |
| 2025-10-01 | $8.19 | $8.19 | 10,500 | — | — |
| 2025-09-30 | $8.00 | $8.00 | 9,800 | — | — |
| 2025-09-29 | $8.03 | $8.03 | 36,400 | — | — |
| 2025-09-26 | $8.35 | $8.35 | 24,400 | — | — |
| 2025-09-25 | $8.19 | $8.19 | 26,800 | — | — |
| 2025-09-24 | $8.55 | $8.55 | 7,900 | — | — |
| 2025-09-23 | $8.70 | $8.70 | 19,900 | — | — |
| 2025-09-22 | $9.00 | $9.00 | 38,000 | — | — |
| 2025-09-19 | $9.50 | $9.50 | 18,900 | — | — |
| 2025-09-18 | $9.64 | $9.64 | 24,000 | — | — |
| 2025-09-17 | $10.02 | $10.02 | 30,900 | — | — |
| 2025-09-16 | $8.92 | $8.92 | 26,600 | — | — |
| 2025-09-15 | $9.24 | $9.24 | 41,300 | — | — |
| 2025-09-12 | $9.71 | $9.71 | 58,700 | — | — |
| 2025-09-11 | $8.71 | $8.71 | 14,000 | — | — |
| 2025-09-10 | $9.00 | $9.00 | 51,200 | — | — |
| 2025-09-09 | $9.41 | $9.41 | 74,800 | — | — |
| 2025-09-08 | $11.04 | $11.04 | 225,000 | — | — |
| 2025-09-05 | $14.47 | $14.47 | 2,392,700 | — | — |
| 2025-09-04 | $8.79 | $8.79 | 12,500 | — | — |
| 2025-09-03 | $6.00 | $6.00 | 1,600 | — | — |
| 2025-09-02 | $5.38 | $5.38 | 600 | — | — |
| 2025-08-29 | $5.50 | $5.50 | 200 | — | — |
| 2025-08-28 | $5.44 | $5.44 | 500 | — | — |
| 2025-08-27 | $5.50 | $5.50 | 400 | — | — |
| 2025-08-26 | $5.23 | $5.23 | 100 | — | — |
| 2025-08-25 | $6.00 | $6.00 | 0 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 500 | — | — |
| 2025-08-21 | $5.48 | $5.48 | 0 | — | — |
| 2025-08-20 | $5.48 | $5.48 | 300 | — | — |
| 2025-08-19 | $5.51 | $5.51 | 700 | — | — |
| 2025-08-18 | $5.50 | $5.50 | 500 | — | — |
| 2025-08-15 | $5.45 | $5.45 | 0 | — | — |
| 2025-08-14 | $5.45 | $5.45 | 1,400 | — | — |
| 2025-08-13 | $5.49 | $5.49 | 2,100 | — | — |
| 2025-08-12 | $6.45 | $6.45 | 500 | — | — |
| 2025-08-11 | $5.53 | $5.53 | 1,700 | — | — |
| 2025-08-08 | $6.50 | $6.50 | 9,100 | — | — |
| 2025-08-07 | $6.00 | $6.00 | 1,600 | — | — |
| 2025-08-06 | $6.00 | $6.00 | 4,900 | — | — |
| 2025-08-05 | $6.00 | $6.00 | 17,000 | — | — |
| 2025-08-04 | $6.30 | $6.30 | 14,100 | — | — |
| 2025-08-01 | $6.00 | $6.00 | 7,900 | — | — |
| 2025-07-31 | $5.75 | $5.75 | 800 | — | — |
| 2025-07-30 | $5.75 | $5.75 | 500 | — | — |
| 2025-07-29 | $5.84 | $5.84 | 1,100 | — | — |
| 2025-07-28 | $5.99 | $5.99 | 1,900 | — | — |
| 2025-07-25 | $6.50 | $6.50 | 700 | — | — |
| 2025-07-24 | $6.40 | $6.40 | 900 | — | — |
| 2025-07-23 | $6.50 | $6.50 | 1,800 | — | — |
| 2025-07-22 | $6.28 | $6.28 | 600 | — | — |
| 2025-07-21 | $6.25 | $6.25 | 700 | — | — |
| 2025-07-18 | $6.01 | $6.01 | 0 | — | — |
| 2025-07-17 | $6.01 | $6.01 | 600 | — | — |
| 2025-07-16 | $6.00 | $6.00 | 1,000 | — | — |
| 2025-07-15 | $5.52 | $5.52 | 2,300 | — | — |
| 2025-07-14 | $7.60 | $7.60 | 5,600 | — | — |
| 2025-07-11 | $8.22 | $8.22 | 900 | — | — |
| 2025-07-10 | $7.60 | $7.60 | 600 | — | — |
| 2025-07-09 | $7.50 | $7.50 | 1,200 | — | — |
| 2025-07-08 | $7.00 | $7.00 | 600 | — | — |
| 2025-07-07 | $7.50 | $7.50 | 1,500 | — | — |
| 2025-07-03 | $6.43 | $6.43 | 300 | — | — |
| 2025-07-02 | $7.50 | $7.50 | 1,700 | — | — |
| 2025-07-01 | $7.35 | $7.35 | 300 | — | — |
| 2025-06-30 | $7.20 | $7.20 | 500 | — | — |
| 2025-06-27 | $7.00 | $7.00 | 400 | — | — |
| 2025-06-26 | $7.50 | $7.50 | 500 | — | — |
| 2025-06-25 | $7.50 | $7.50 | 1,100 | — | — |
| 2025-06-24 | $9.85 | $9.85 | 1,700 | — | — |
| 2025-06-23 | $9.75 | $9.75 | 900 | — | — |
| 2025-06-20 | $9.25 | $9.25 | 700 | — | — |
| 2025-06-18 | $9.25 | $9.25 | 2,200 | — | — |
| 2025-06-17 | $8.05 | $8.05 | 6,000 | — | — |
| 2025-06-16 | $6.50 | $6.50 | 1,600 | — | — |
| 2025-06-13 | $6.25 | $6.25 | 400 | — | — |
| 2025-06-12 | $6.75 | $6.75 | 900 | — | — |
| 2025-06-11 | $8.00 | $8.00 | 1,300 | — | — |
| 2025-06-10 | $6.85 | $6.85 | 13,900 | — | — |
| 2025-06-09 | $10.70 | $10.70 | 900 | — | — |
| 2025-06-06 | $10.53 | $10.53 | 600 | — | — |
| 2025-06-05 | $10.50 | $10.50 | 700 | — | — |
| 2025-06-04 | $9.68 | $9.68 | 0 | — | — |
| 2025-06-03 | $9.68 | $9.68 | 0 | — | — |
| 2025-06-02 | $9.68 | $9.68 | 1,600 | — | — |
| 2025-05-30 | $10.04 | $10.04 | 500 | — | — |
| 2025-05-29 | $10.95 | $10.95 | 300 | — | — |
| 2025-05-28 | $11.00 | $11.00 | 0 | — | — |
| 2025-05-27 | $11.00 | $11.00 | 0 | — | — |
| 2025-05-23 | $11.00 | $11.00 | 0 | — | — |
| 2025-05-22 | $11.00 | $11.00 | 300 | — | — |
| 2025-05-21 | $10.30 | $10.30 | 1,500 | — | — |
| 2025-05-20 | $11.00 | $11.00 | 1,200 | — | — |
| 2025-05-19 | $9.75 | $9.75 | 0 | — | — |
| 2025-05-16 | $9.75 | $9.75 | 0 | — | — |
| 2025-05-15 | $9.75 | $9.75 | 0 | — | — |
| 2025-05-14 | $9.75 | $9.75 | 1,200 | — | — |
| 2025-05-13 | $9.75 | $9.75 | 1,500 | — | — |
| 2025-05-12 | $11.30 | $11.30 | 1,400 | — | — |
| 2025-05-09 | $11.32 | $11.32 | 3,200 | — | — |
| 2025-05-08 | $11.50 | $11.50 | 7,000 | — | — |
| 2025-05-07 | $13.00 | $13.00 | 6,700 | — | — |
| 2025-05-06 | $10.30 | $10.30 | 15,400 | — | — |
| 2025-05-05 | $10.50 | $10.50 | 3,200 | — | — |
| 2025-05-02 | $9.00 | $9.00 | 3,100 | — | — |
| 2025-05-01 | $9.00 | $9.00 | 3,700 | — | — |
| 2025-04-30 | $9.50 | $9.50 | 3,100 | — | — |
| 2025-04-29 | $8.00 | $8.00 | 3,200 | — | — |
| 2025-04-28 | $7.25 | $7.25 | 2,400 | — | — |
| 2025-04-25 | $8.50 | $8.50 | 6,700 | — | — |
| 2025-04-24 | $4.55 | $4.55 | 300 | — | — |
| 2025-04-23 | $4.75 | $4.75 | 300 | — | — |
| 2025-04-22 | $5.00 | $5.00 | 0 | — | — |
| 2025-04-21 | $5.00 | $5.00 | 300 | — | — |
| 2025-04-17 | $4.99 | $4.99 | 0 | — | — |
| 2025-04-16 | $4.99 | $4.99 | 600 | — | — |
| 2025-04-15 | $4.25 | $4.25 | 900 | — | — |
| 2025-04-14 | $5.11 | $5.11 | 0 | — | — |
| 2025-04-11 | $5.11 | $5.11 | 300 | — | — |
| 2025-04-10 | $4.25 | $4.25 | 700 | — | — |
| 2025-04-09 | $4.02 | $4.02 | 600 | — | — |
| 2025-04-08 | $4.75 | $4.75 | 600 | — | — |
| 2025-04-07 | $5.00 | $5.00 | 900 | — | — |
| 2025-04-04 | $4.00 | $4.00 | 1,300 | — | — |
| 2025-04-03 | $5.85 | $5.85 | 0 | — | — |
| 2025-04-02 | $5.85 | $5.85 | 3,000 | — | — |
| 2025-04-01 | $5.88 | $5.88 | 700 | — | — |
| 2025-03-31 | $7.00 | $7.00 | 0 | — | — |
| 2025-03-28 | $7.00 | $7.00 | 700 | — | — |
| 2025-03-27 | $7.25 | $7.25 | 0 | — | — |
| 2025-03-26 | $7.25 | $7.25 | 300 | — | — |
| 2025-03-25 | $9.55 | $9.55 | 700 | — | — |
| 2025-03-24 | $10.00 | $10.00 | 14,200 | — | — |
| 2025-03-21 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-20 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-19 | $9.70 | $9.70 | 19,000 | — | — |
| 2025-03-18 | $6.00 | $6.00 | 2,700 | — | — |
| 2025-03-17 | $4.00 | $4.00 | 0 | — | — |
| 2025-03-14 | $4.00 | $4.00 | 700 | — | — |
| 2025-03-13 | $4.05 | $4.05 | 0 | — | — |
| 2025-03-12 | $4.05 | $4.05 | 800 | — | — |
| 2025-03-11 | $4.25 | $4.25 | 1,700 | — | — |
| 2025-03-10 | $4.45 | $4.45 | 2,900 | — | — |
| 2025-03-07 | $3.50 | $3.50 | 8,900 | — | — |
| 2025-03-06 | $4.75 | $4.75 | 600 | — | — |
| 2025-03-05 | $4.99 | $4.99 | 1,900 | — | — |
| 2025-03-04 | $6.80 | $6.80 | 1,200 | — | — |
| 2025-03-03 | $6.92 | $6.92 | 700 | — | — |
| 2025-02-28 | $7.12 | $7.12 | 1,700 | — | — |
| 2025-02-27 | $7.05 | $7.05 | 0 | — | — |
| 2025-02-26 | $7.05 | $7.05 | 2,200 | — | — |
| 2025-02-25 | $8.00 | $8.00 | 1,100 | — | — |
| 2025-02-24 | $7.05 | $7.05 | 500 | — | — |
| 2025-02-21 | $7.10 | $7.10 | 500 | — | — |
| 2025-02-20 | $7.05 | $7.05 | 400 | — | — |
| 2025-02-19 | $7.05 | $7.05 | 900 | — | — |
| 2025-02-18 | $7.05 | $7.05 | 700 | — | — |
| 2025-02-14 | $7.05 | $7.05 | 900 | — | — |
| 2025-02-13 | $7.05 | $7.05 | 1,900 | — | — |
| 2025-02-12 | $7.55 | $7.55 | 1,500 | — | — |
| 2025-02-11 | $9.00 | $9.00 | 1,200 | — | — |
| 2025-02-10 | $12.00 | $12.00 | 1,200 | — | — |
| 2025-02-07 | $11.00 | $11.00 | 900 | — | — |
| 2025-02-06 | $12.50 | $12.50 | 4,400 | — | — |
| 2025-02-05 | $15.00 | $15.00 | 900 | — | — |
| 2025-02-04 | $15.00 | $15.00 | 800 | — | — |
| 2025-02-03 | $15.13 | $15.13 | 2,800 | — | — |
| 2025-01-31 | $15.25 | $15.25 | 2,100 | — | — |
| 2025-01-30 | $15.25 | $15.25 | 18,100 | — | — |
| 2025-01-29 | $14.50 | $14.50 | 9,000 | — | — |
| 2025-01-28 | $13.00 | $13.00 | 7,200 | — | — |
| 2025-01-27 | $11.90 | $11.90 | 1,400 | — | — |
| 2025-01-24 | $13.00 | $13.00 | 5,500 | — | — |
| 2025-01-23 | $13.00 | $13.00 | 5,100 | — | — |
| 2025-01-22 | $14.50 | $14.50 | 4,900 | — | — |
| 2025-01-21 | $13.60 | $13.60 | 3,800 | — | — |
| 2025-01-17 | $15.25 | $15.25 | 2,600 | — | — |
| 2025-01-16 | $15.50 | $15.50 | 2,900 | — | — |
| 2025-01-15 | $17.48 | $17.48 | 6,000 | — | — |
| 2025-01-14 | $14.50 | $14.50 | 2,800 | — | — |
| 2025-01-13 | $14.99 | $14.99 | 19,600 | — | — |
| 2025-01-10 | $9.40 | $9.40 | 15,600 | — | — |
| 2025-01-08 | $10.00 | $10.00 | 17,700 | — | — |
| 2025-01-07 | $9.78 | $9.78 | 22,400 | — | — |
| 2025-01-06 | $8.00 | $8.00 | 19,800 | — | — |
| 2025-01-03 | $7.13 | $7.13 | 12,112 | — | — |
| 2025-01-02 | $4.35 | $4.35 | 523 | — | — |