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
- 2019-11-07 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 | $6.30 | $6.30 | 16,080 | — | — |
| 2025-12-30 | $8.30 | $8.30 | 7,080 | — | — |
| 2025-12-29 | $9.90 | $9.90 | 40,960 | — | — |
| 2025-12-26 | $8.00 | $8.00 | 150 | — | — |
| 2025-12-24 | $8.09 | $8.09 | 2,480 | — | — |
| 2025-12-23 | $7.86 | $7.86 | 1,840 | — | — |
| 2025-12-22 | $7.45 | $7.45 | 6,170 | — | — |
| 2025-12-19 | $7.96 | $7.96 | 4,960 | — | — |
| 2025-12-18 | $8.24 | $8.24 | 2,270 | — | — |
| 2025-12-17 | $8.40 | $8.40 | 2,410 | — | — |
| 2025-12-16 | $8.75 | $8.75 | 200 | — | — |
| 2025-12-15 | $9.00 | $9.00 | 810 | — | — |
| 2025-12-12 | $9.00 | $9.00 | 2,680 | — | — |
| 2025-12-11 | $9.87 | $9.87 | 1,080 | — | — |
| 2025-12-10 | $9.90 | $9.90 | 660 | — | — |
| 2025-12-09 | $9.90 | $9.90 | 1,920 | — | — |
| 2025-12-08 | $9.70 | $9.70 | 1,350 | — | — |
| 2025-12-05 | $9.90 | $9.90 | 3,130 | — | — |
| 2025-12-04 | $10.00 | $10.00 | 4,340 | — | — |
| 2025-12-03 | $9.90 | $9.90 | 160 | — | — |
| 2025-12-02 | $9.60 | $9.60 | 1,560 | — | — |
| 2025-12-01 | $9.90 | $9.90 | 1,450 | — | — |
| 2025-11-28 | $9.90 | $9.90 | 2,130 | — | — |
| 2025-11-26 | $9.30 | $9.30 | 1,640 | — | — |
| 2025-11-25 | $9.30 | $9.30 | 1,050 | — | — |
| 2025-11-24 | $9.30 | $9.30 | 420 | — | — |
| 2025-11-21 | $8.50 | $8.50 | 1,490 | — | — |
| 2025-11-20 | $9.60 | $9.60 | 5,470 | — | — |
| 2025-11-19 | $9.98 | $9.98 | 2,450 | — | — |
| 2025-11-18 | $10.00 | $10.00 | 5,160 | — | — |
| 2025-11-17 | $10.00 | $10.00 | 1,200 | — | — |
| 2025-11-14 | $10.50 | $10.50 | 11,990 | — | — |
| 2025-11-13 | $8.49 | $8.49 | 1,480 | — | — |
| 2025-11-12 | $8.70 | $8.70 | 730 | — | — |
| 2025-11-11 | $8.69 | $8.69 | 780 | — | — |
| 2025-11-10 | $8.75 | $8.75 | 710 | — | — |
| 2025-11-07 | $8.45 | $8.45 | 2,810 | — | — |
| 2025-11-06 | $8.51 | $8.51 | 3,420 | — | — |
| 2025-11-05 | $8.70 | $8.70 | 1,300 | — | — |
| 2025-11-04 | $9.18 | $9.18 | 1,810 | — | — |
| 2025-11-03 | $9.40 | $9.40 | 2,070 | — | — |
| 2025-10-31 | $9.70 | $9.70 | 1,100 | — | — |
| 2025-10-30 | $9.95 | $9.95 | 1,620 | — | — |
| 2025-10-29 | $10.00 | $10.00 | 1,960 | — | — |
| 2025-10-28 | $10.40 | $10.40 | 800 | — | — |
| 2025-10-27 | $10.70 | $10.70 | 3,990 | — | — |
| 2025-10-24 | $10.20 | $10.20 | 1,140 | — | — |
| 2025-10-23 | $10.20 | $10.20 | 280 | — | — |
| 2025-10-22 | $10.10 | $10.10 | 1,310 | — | — |
| 2025-10-21 | $10.00 | $10.00 | 1,500 | — | — |
| 2025-10-20 | $10.30 | $10.30 | 670 | — | — |
| 2025-10-17 | $10.40 | $10.40 | 4,160 | — | — |
| 2025-10-16 | $10.30 | $10.30 | 910 | — | — |
| 2025-10-15 | $10.47 | $10.47 | 5,420 | — | — |
| 2025-10-14 | $10.50 | $10.50 | 3,050 | — | — |
| 2025-10-13 | $10.70 | $10.70 | 6,920 | — | — |
| 2025-10-10 | $10.47 | $10.47 | 5,530 | — | — |
| 2025-10-09 | $11.00 | $11.00 | 17,370 | — | — |
| 2025-10-08 | $10.50 | $10.50 | 55,810 | — | — |
| 2025-10-07 | $9.48 | $9.48 | 5,800 | — | — |
| 2025-10-06 | $10.00 | $10.00 | 1,220 | — | — |
| 2025-10-03 | $10.00 | $10.00 | 2,170 | — | — |
| 2025-10-02 | $9.90 | $9.90 | 5,130 | — | — |
| 2025-10-01 | $9.90 | $9.90 | 4,640 | — | — |
| 2025-09-30 | $10.00 | $10.00 | 7,520 | — | — |
| 2025-09-29 | $10.09 | $10.09 | 1,380 | — | — |
| 2025-09-26 | $10.10 | $10.10 | 1,730 | — | — |
| 2025-09-25 | $10.05 | $10.05 | 650 | — | — |
| 2025-09-24 | $10.40 | $10.40 | 11,890 | — | — |
| 2025-09-23 | $10.10 | $10.10 | 4,110 | — | — |
| 2025-09-22 | $10.40 | $10.40 | 1,740 | — | — |
| 2025-09-19 | $10.50 | $10.50 | 3,530 | — | — |
| 2025-09-18 | $10.40 | $10.40 | 4,470 | — | — |
| 2025-09-17 | $10.30 | $10.30 | 4,640 | — | — |
| 2025-09-16 | $10.30 | $10.30 | 4,790 | — | — |
| 2025-09-15 | $10.80 | $10.80 | 33,090 | — | — |
| 2025-09-12 | $10.90 | $10.90 | 295,050 | — | — |
| 2025-09-11 | $10.60 | $10.60 | 14,420 | — | — |
| 2025-09-10 | $10.20 | $10.20 | 54,930 | — | — |
| 2025-09-09 | $13.00 | $13.00 | 364,030 | — | — |
| 2025-09-08 | $10.90 | $10.90 | 241,240 | — | — |
| 2025-09-05 | $10.65 | $10.65 | 6,900 | — | — |
| 2025-09-04 | $11.10 | $11.10 | 29,430 | — | — |
| 2025-09-03 | $10.35 | $10.35 | 5,600 | — | — |
| 2025-09-02 | $10.20 | $10.20 | 760 | — | — |
| 2025-08-29 | $10.20 | $10.20 | 1,080 | — | — |
| 2025-08-28 | $10.45 | $10.45 | 1,680 | — | — |
| 2025-08-27 | $10.30 | $10.30 | 700 | — | — |
| 2025-08-26 | $10.10 | $10.10 | 2,780 | — | — |
| 2025-08-25 | $10.30 | $10.30 | 15,360 | — | — |
| 2025-08-22 | $10.14 | $10.14 | 1,280 | — | — |
| 2025-08-21 | $9.70 | $9.70 | 180 | — | — |
| 2025-08-20 | $10.00 | $10.00 | 2,230 | — | — |
| 2025-08-19 | $9.99 | $9.99 | 690 | — | — |
| 2025-08-18 | $10.00 | $10.00 | 490 | — | — |
| 2025-08-15 | $10.00 | $10.00 | 1,580 | — | — |
| 2025-08-14 | $10.10 | $10.10 | 1,060 | — | — |
| 2025-08-13 | $10.20 | $10.20 | 980 | — | — |
| 2025-08-12 | $10.20 | $10.20 | 1,480 | — | — |
| 2025-08-11 | $10.00 | $10.00 | 450 | — | — |
| 2025-08-08 | $10.30 | $10.30 | 220 | — | — |
| 2025-08-07 | $10.15 | $10.15 | 1,000 | — | — |
| 2025-08-06 | $10.20 | $10.20 | 2,180 | — | — |
| 2025-08-05 | $10.16 | $10.16 | 960 | — | — |
| 2025-08-04 | $10.15 | $10.15 | 780 | — | — |
| 2025-08-01 | $10.20 | $10.20 | 1,650 | — | — |
| 2025-07-31 | $10.20 | $10.20 | 2,310 | — | — |
| 2025-07-30 | $10.40 | $10.40 | 770 | — | — |
| 2025-07-29 | $10.40 | $10.40 | 1,500 | — | — |
| 2025-07-28 | $10.40 | $10.40 | 1,090 | — | — |
| 2025-07-25 | $10.40 | $10.40 | 2,200 | — | — |
| 2025-07-24 | $9.80 | $9.80 | 7,850 | — | — |
| 2025-07-23 | $11.47 | $11.47 | 5,670 | — | — |
| 2025-07-22 | $11.50 | $11.50 | 8,480 | — | — |
| 2025-07-21 | $10.70 | $10.70 | 4,600 | — | — |
| 2025-07-18 | $10.19 | $10.19 | 3,210 | — | — |
| 2025-07-17 | $10.66 | $10.66 | 1,250 | — | — |
| 2025-07-16 | $10.80 | $10.80 | 480 | — | — |
| 2025-07-15 | $10.89 | $10.89 | 590 | — | — |
| 2025-07-14 | $11.10 | $11.10 | 2,430 | — | — |
| 2025-07-11 | $10.70 | $10.70 | 540 | — | — |
| 2025-07-10 | $10.69 | $10.69 | 1,980 | — | — |
| 2025-07-09 | $10.60 | $10.60 | 1,670 | — | — |
| 2025-07-08 | $10.67 | $10.67 | 1,330 | — | — |
| 2025-07-07 | $10.60 | $10.60 | 1,500 | — | — |
| 2025-07-03 | $10.50 | $10.50 | 660 | — | — |
| 2025-07-02 | $10.49 | $10.49 | 880 | — | — |
| 2025-07-01 | $10.49 | $10.49 | 1,260 | — | — |
| 2025-06-30 | $10.56 | $10.56 | 440 | — | — |
| 2025-06-27 | $10.60 | $10.60 | 1,710 | — | — |
| 2025-06-26 | $10.40 | $10.40 | 2,330 | — | — |
| 2025-06-25 | $11.00 | $11.00 | 7,880 | — | — |
| 2025-06-24 | $10.50 | $10.50 | 350 | — | — |
| 2025-06-23 | $10.40 | $10.40 | 780 | — | — |
| 2025-06-20 | $10.35 | $10.35 | 750 | — | — |
| 2025-06-18 | $10.40 | $10.40 | 1,460 | — | — |
| 2025-06-17 | $10.40 | $10.40 | 2,660 | — | — |
| 2025-06-16 | $10.40 | $10.40 | 3,920 | — | — |
| 2025-06-13 | $10.90 | $10.90 | 1,090 | — | — |
| 2025-06-12 | $11.30 | $11.30 | 1,020 | — | — |
| 2025-06-11 | $10.87 | $10.87 | 16,970 | — | — |
| 2025-06-10 | $11.32 | $11.32 | 1,270 | — | — |
| 2025-06-09 | $10.77 | $10.77 | 970 | — | — |
| 2025-06-06 | $10.90 | $10.90 | 770 | — | — |
| 2025-06-05 | $10.59 | $10.59 | 1,260 | — | — |
| 2025-06-04 | $10.90 | $10.90 | 1,190 | — | — |
| 2025-06-03 | $10.80 | $10.80 | 930 | — | — |
| 2025-06-02 | $11.05 | $11.05 | 1,650 | — | — |
| 2025-05-30 | $10.50 | $10.50 | 2,730 | — | — |
| 2025-05-29 | $10.67 | $10.67 | 5,230 | — | — |
| 2025-05-28 | $10.96 | $10.96 | 4,480 | — | — |
| 2025-05-27 | $10.82 | $10.82 | 2,280 | — | — |
| 2025-05-23 | $11.30 | $11.30 | 420 | — | — |
| 2025-05-22 | $11.50 | $11.50 | 440 | — | — |
| 2025-05-21 | $11.15 | $11.15 | 1,380 | — | — |
| 2025-05-20 | $11.60 | $11.60 | 760 | — | — |
| 2025-05-19 | $11.40 | $11.40 | 1,680 | — | — |
| 2025-05-16 | $11.28 | $11.28 | 650 | — | — |
| 2025-05-15 | $11.20 | $11.20 | 2,280 | — | — |
| 2025-05-14 | $11.30 | $11.30 | 3,880 | — | — |
| 2025-05-13 | $11.50 | $11.50 | 17,510 | — | — |
| 2025-05-12 | $12.11 | $12.11 | 41,100 | — | — |
| 2025-05-09 | $11.29 | $11.29 | 5,380 | — | — |
| 2025-05-08 | $11.30 | $11.30 | 2,130 | — | — |
| 2025-05-07 | $11.26 | $11.26 | 3,010 | — | — |
| 2025-05-06 | $10.79 | $10.79 | 770 | — | — |
| 2025-05-05 | $10.86 | $10.86 | 300 | — | — |
| 2025-05-02 | $10.80 | $10.80 | 1,520 | — | — |
| 2025-05-01 | $10.80 | $10.80 | 1,410 | — | — |
| 2025-04-30 | $11.06 | $11.06 | 1,000 | — | — |
| 2025-04-29 | $10.90 | $10.90 | 1,840 | — | — |
| 2025-04-28 | $11.10 | $11.10 | 1,070 | — | — |
| 2025-04-25 | $11.10 | $11.10 | 1,600 | — | — |
| 2025-04-24 | $11.10 | $11.10 | 560 | — | — |
| 2025-04-23 | $11.13 | $11.13 | 1,990 | — | — |
| 2025-04-22 | $11.30 | $11.30 | 3,930 | — | — |
| 2025-04-21 | $11.10 | $11.10 | 580 | — | — |
| 2025-04-17 | $11.20 | $11.20 | 510 | — | — |
| 2025-04-16 | $11.10 | $11.10 | 2,030 | — | — |
| 2025-04-15 | $11.10 | $11.10 | 260 | — | — |
| 2025-04-14 | $11.30 | $11.30 | 430 | — | — |
| 2025-04-11 | $11.00 | $11.00 | 2,660 | — | — |
| 2025-04-10 | $11.00 | $11.00 | 2,880 | — | — |
| 2025-04-09 | $11.80 | $11.80 | 1,200 | — | — |
| 2025-04-08 | $11.50 | $11.50 | 4,800 | — | — |
| 2025-04-07 | $11.50 | $11.50 | 5,420 | — | — |
| 2025-04-04 | $10.60 | $10.60 | 3,690 | — | — |
| 2025-04-03 | $10.90 | $10.90 | 3,300 | — | — |
| 2025-04-02 | $11.00 | $11.00 | 2,500 | — | — |
| 2025-04-01 | $11.20 | $11.20 | 610 | — | — |
| 2025-03-31 | $11.20 | $11.20 | 1,770 | — | — |
| 2025-03-28 | $11.30 | $11.30 | 1,970 | — | — |
| 2025-03-27 | $11.59 | $11.59 | 1,410 | — | — |
| 2025-03-26 | $10.90 | $10.90 | 930 | — | — |
| 2025-03-25 | $11.19 | $11.19 | 1,780 | — | — |
| 2025-03-24 | $11.22 | $11.22 | 240 | — | — |
| 2025-03-21 | $11.10 | $11.10 | 1,930 | — | — |
| 2025-03-20 | $11.53 | $11.53 | 600 | — | — |
| 2025-03-19 | $11.20 | $11.20 | 1,090 | — | — |
| 2025-03-18 | $11.50 | $11.50 | 820 | — | — |
| 2025-03-17 | $11.60 | $11.60 | 790 | — | — |
| 2025-03-14 | $11.20 | $11.20 | 1,220 | — | — |
| 2025-03-13 | $11.36 | $11.36 | 1,530 | — | — |
| 2025-03-12 | $11.40 | $11.40 | 2,950 | — | — |
| 2025-03-11 | $11.00 | $11.00 | 1,460 | — | — |
| 2025-03-10 | $11.10 | $11.10 | 2,170 | — | — |
| 2025-03-07 | $11.10 | $11.10 | 4,140 | — | — |
| 2025-03-06 | $11.00 | $11.00 | 1,060 | — | — |
| 2025-03-05 | $11.20 | $11.20 | 2,100 | — | — |
| 2025-03-04 | $10.70 | $10.70 | 4,080 | — | — |
| 2025-03-03 | $10.80 | $10.80 | 4,560 | — | — |
| 2025-02-28 | $11.19 | $11.19 | 4,720 | — | — |
| 2025-02-27 | $11.80 | $11.80 | 4,440 | — | — |
| 2025-02-26 | $12.20 | $12.20 | 4,310 | — | — |
| 2025-02-25 | $12.10 | $12.10 | 10,990 | — | — |
| 2025-02-24 | $11.88 | $11.88 | 10,790 | — | — |
| 2025-02-21 | $11.79 | $11.79 | 44,260 | — | — |
| 2025-02-20 | $11.70 | $11.70 | 1,090 | — | — |
| 2025-02-19 | $11.37 | $11.37 | 1,240 | — | — |
| 2025-02-18 | $11.60 | $11.60 | 500 | — | — |
| 2025-02-14 | $11.50 | $11.50 | 910 | — | — |
| 2025-02-13 | $11.60 | $11.60 | 3,460 | — | — |
| 2025-02-12 | $11.60 | $11.60 | 1,280 | — | — |
| 2025-02-11 | $11.40 | $11.40 | 2,260 | — | — |
| 2025-02-10 | $10.90 | $10.90 | 2,120 | — | — |
| 2025-02-07 | $11.44 | $11.44 | 3,890 | — | — |
| 2025-02-06 | $11.60 | $11.60 | 2,700 | — | — |
| 2025-02-05 | $11.67 | $11.67 | 1,760 | — | — |
| 2025-02-04 | $11.60 | $11.60 | 1,330 | — | — |
| 2025-02-03 | $11.90 | $11.90 | 3,420 | — | — |
| 2025-01-31 | $11.80 | $11.80 | 40,180 | — | — |
| 2025-01-30 | $11.50 | $11.50 | 2,680 | — | — |
| 2025-01-29 | $11.50 | $11.50 | 4,620 | — | — |
| 2025-01-28 | $11.50 | $11.50 | 15,140 | — | — |
| 2025-01-27 | $12.59 | $12.59 | 15,280 | — | — |
| 2025-01-24 | $12.70 | $12.70 | 25,050 | — | — |
| 2025-01-23 | $12.50 | $12.50 | 3,260 | — | — |
| 2025-01-22 | $12.20 | $12.20 | 17,860 | — | — |
| 2025-01-21 | $11.70 | $11.70 | 3,540 | — | — |
| 2025-01-17 | $11.60 | $11.60 | 3,560 | — | — |
| 2025-01-16 | $11.30 | $11.30 | 5,460 | — | — |
| 2025-01-15 | $11.00 | $11.00 | 3,510 | — | — |
| 2025-01-14 | $11.34 | $11.34 | 3,970 | — | — |
| 2025-01-13 | $11.57 | $11.57 | 6,510 | — | — |
| 2025-01-10 | $11.70 | $11.70 | 2,940 | — | — |
| 2025-01-08 | $11.80 | $11.80 | 9,340 | — | — |
| 2025-01-07 | $12.20 | $12.20 | 5,180 | — | — |
| 2025-01-06 | $12.50 | $12.50 | 16,110 | — | — |
| 2025-01-03 | $12.40 | $12.40 | 26,200 | — | — |
| 2025-01-02 | $12.70 | $12.70 | 84,910 | — | — |