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
- 2021-05-05 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 | $6.81 | $6.81 | 9,300 | — | — |
| 2025-12-30 | $6.88 | $6.88 | 22,000 | — | — |
| 2025-12-29 | $6.65 | $6.65 | 15,400 | — | — |
| 2025-12-26 | $6.65 | $6.65 | 7,300 | — | — |
| 2025-12-24 | $6.30 | $6.30 | 3,600 | — | — |
| 2025-12-23 | $6.47 | $6.47 | 42,600 | — | — |
| 2025-12-22 | $6.85 | $6.85 | 25,400 | — | — |
| 2025-12-19 | $6.45 | $6.45 | 48,700 | — | — |
| 2025-12-18 | $5.68 | $5.68 | 30,500 | — | — |
| 2025-12-17 | $5.34 | $5.34 | 26,000 | — | — |
| 2025-12-16 | $5.60 | $5.60 | 28,800 | — | — |
| 2025-12-15 | $5.72 | $5.72 | 75,200 | — | — |
| 2025-12-12 | $5.73 | $5.73 | 51,180 | — | — |
| 2025-12-11 | $5.26 | $5.26 | 155,670 | — | — |
| 2025-12-10 | $4.14 | $4.14 | 48,690 | — | — |
| 2025-12-09 | $5.19 | $5.19 | 20,170 | — | — |
| 2025-12-08 | $5.05 | $5.05 | 21,770 | — | — |
| 2025-12-05 | $5.28 | $5.28 | 59,230 | — | — |
| 2025-12-04 | $6.62 | $6.62 | 8,860 | — | — |
| 2025-12-03 | $6.76 | $6.76 | 6,960 | — | — |
| 2025-12-02 | $6.71 | $6.71 | 4,660 | — | — |
| 2025-12-01 | $6.68 | $6.68 | 12,640 | — | — |
| 2025-11-28 | $6.96 | $6.96 | 7,020 | — | — |
| 2025-11-26 | $6.76 | $6.76 | 11,520 | — | — |
| 2025-11-25 | $6.68 | $6.68 | 6,100 | — | — |
| 2025-11-24 | $6.50 | $6.50 | 9,980 | — | — |
| 2025-11-21 | $6.10 | $6.10 | 20,290 | — | — |
| 2025-11-20 | $5.78 | $5.78 | 29,190 | — | — |
| 2025-11-19 | $6.29 | $6.29 | 35,090 | — | — |
| 2025-11-18 | $6.67 | $6.67 | 16,430 | — | — |
| 2025-11-17 | $6.63 | $6.63 | 32,920 | — | — |
| 2025-11-14 | $6.77 | $6.77 | 92,360 | — | — |
| 2025-11-13 | $6.10 | $6.10 | 8,900 | — | — |
| 2025-11-12 | $6.20 | $6.20 | 41,220 | — | — |
| 2025-11-11 | $6.00 | $6.00 | 7,710 | — | — |
| 2025-11-10 | $5.88 | $5.88 | 20,380 | — | — |
| 2025-11-07 | $5.39 | $5.39 | 18,310 | — | — |
| 2025-11-06 | $5.73 | $5.73 | 23,560 | — | — |
| 2025-11-05 | $6.13 | $6.13 | 14,990 | — | — |
| 2025-11-04 | $6.23 | $6.23 | 35,970 | — | — |
| 2025-11-03 | $6.50 | $6.50 | 115,370 | — | — |
| 2025-10-31 | $5.91 | $5.91 | 113,820 | — | — |
| 2025-10-30 | $5.72 | $5.72 | 38,300 | — | — |
| 2025-10-29 | $5.26 | $5.26 | 31,530 | — | — |
| 2025-10-28 | $5.23 | $5.23 | 21,620 | — | — |
| 2025-10-27 | $5.05 | $5.05 | 29,780 | — | — |
| 2025-10-24 | $5.20 | $5.20 | 57,750 | — | — |
| 2025-10-23 | $5.04 | $5.04 | 110,610 | — | — |
| 2025-10-22 | $4.80 | $4.80 | 238,320 | — | — |
| 2025-10-21 | $4.86 | $4.86 | 89,430 | — | — |
| 2025-10-20 | $4.96 | $4.96 | 637,320 | — | — |
| 2025-10-17 | $5.10 | $5.10 | 14,900 | — | — |
| 2025-10-16 | $5.13 | $5.13 | 29,210 | — | — |
| 2025-10-15 | $5.61 | $5.61 | 13,940 | — | — |
| 2025-10-14 | $5.65 | $5.65 | 35,790 | — | — |
| 2025-10-13 | $6.19 | $6.19 | 86,730 | — | — |
| 2025-10-10 | $6.40 | $6.40 | 31,960 | — | — |
| 2025-10-09 | $6.77 | $6.77 | 22,360 | — | — |
| 2025-10-08 | $7.13 | $7.13 | 8,930 | — | — |
| 2025-10-07 | $7.40 | $7.40 | 39,770 | — | — |
| 2025-10-06 | $7.43 | $7.43 | 31,150 | — | — |
| 2025-10-03 | $7.59 | $7.59 | 15,090 | — | — |
| 2025-10-02 | $7.71 | $7.71 | 20,210 | — | — |
| 2025-10-01 | $8.04 | $8.04 | 9,920 | — | — |
| 2025-09-30 | $8.07 | $8.07 | 18,790 | — | — |
| 2025-09-29 | $8.05 | $8.05 | 15,360 | — | — |
| 2025-09-26 | $7.95 | $7.95 | 21,130 | — | — |
| 2025-09-25 | $7.48 | $7.48 | 28,910 | — | — |
| 2025-09-24 | $7.39 | $7.39 | 64,420 | — | — |
| 2025-09-23 | $9.30 | $9.30 | 52,010 | — | — |
| 2025-09-22 | $12.80 | $12.80 | 41,940 | — | — |
| 2025-09-19 | $11.40 | $11.40 | 538,820 | — | — |
| 2025-09-18 | $10.50 | $10.50 | 24,380 | — | — |
| 2025-09-17 | $10.00 | $10.00 | 33,700 | — | — |
| 2025-09-16 | $10.10 | $10.10 | 24,320 | — | — |
| 2025-09-15 | $9.80 | $9.80 | 33,650 | — | — |
| 2025-09-12 | $10.00 | $10.00 | 57,600 | — | — |
| 2025-09-11 | $9.27 | $9.27 | 37,520 | — | — |
| 2025-09-10 | $8.60 | $8.60 | 68,880 | — | — |
| 2025-09-09 | $8.50 | $8.50 | 86,460 | — | — |
| 2025-09-08 | $7.51 | $7.51 | 86,710 | — | — |
| 2025-09-05 | $6.11 | $6.11 | 7,950 | — | — |
| 2025-09-04 | $6.26 | $6.26 | 14,260 | — | — |
| 2025-09-03 | $6.60 | $6.60 | 45,930 | — | — |
| 2025-09-02 | $6.07 | $6.07 | 16,040 | — | — |
| 2025-08-29 | $6.04 | $6.04 | 12,460 | — | — |
| 2025-08-28 | $5.93 | $5.93 | 21,190 | — | — |
| 2025-08-27 | $6.00 | $6.00 | 22,330 | — | — |
| 2025-08-26 | $5.97 | $5.97 | 22,650 | — | — |
| 2025-08-25 | $5.89 | $5.89 | 23,080 | — | — |
| 2025-08-22 | $6.08 | $6.08 | 26,180 | — | — |
| 2025-08-21 | $6.20 | $6.20 | 48,930 | — | — |
| 2025-08-20 | $5.86 | $5.86 | 65,890 | — | — |
| 2025-08-19 | $5.89 | $5.89 | 63,070 | — | — |
| 2025-08-18 | $5.54 | $5.54 | 254,640 | — | — |
| 2025-08-15 | $5.05 | $5.05 | 55,430 | — | — |
| 2025-08-14 | $4.49 | $4.49 | 86,290 | — | — |
| 2025-08-13 | $4.51 | $4.51 | 106,570 | — | — |
| 2025-08-12 | $5.27 | $5.27 | 84,620 | — | — |
| 2025-08-11 | $5.70 | $5.70 | 73,320 | — | — |
| 2025-08-08 | $6.28 | $6.28 | 76,610 | — | — |
| 2025-08-07 | $6.19 | $6.19 | 56,310 | — | — |
| 2025-08-06 | $5.91 | $5.91 | 119,580 | — | — |
| 2025-08-05 | $6.46 | $6.46 | 196,320 | — | — |
| 2025-08-04 | $7.96 | $7.96 | 313,530 | — | — |
| 2025-08-01 | $10.60 | $10.60 | 157,020 | — | — |
| 2025-07-31 | $12.90 | $12.90 | 713,960 | — | — |
| 2025-07-30 | $16.30 | $16.30 | 15,878,100 | — | — |
| 2025-07-29 | $9.00 | $9.00 | 3,920 | — | — |
| 2025-07-28 | $8.65 | $8.65 | 12,540 | — | — |
| 2025-07-25 | $9.30 | $9.30 | 4,150 | — | — |
| 2025-07-24 | $9.40 | $9.40 | 3,170 | — | — |
| 2025-07-23 | $9.30 | $9.30 | 2,360 | — | — |
| 2025-07-22 | $9.20 | $9.20 | 3,610 | — | — |
| 2025-07-21 | $9.04 | $9.04 | 3,670 | — | — |
| 2025-07-18 | $9.14 | $9.14 | 1,380 | — | — |
| 2025-07-17 | $9.40 | $9.40 | 6,000 | — | — |
| 2025-07-16 | $9.00 | $9.00 | 1,300 | — | — |
| 2025-07-15 | $9.40 | $9.40 | 1,120 | — | — |
| 2025-07-14 | $9.41 | $9.41 | 6,560 | — | — |
| 2025-07-11 | $9.30 | $9.30 | 16,760 | — | — |
| 2025-07-10 | $9.09 | $9.09 | 9,340 | — | — |
| 2025-07-09 | $8.91 | $8.91 | 810 | — | — |
| 2025-07-08 | $8.90 | $8.90 | 2,840 | — | — |
| 2025-07-07 | $8.90 | $8.90 | 6,220 | — | — |
| 2025-07-03 | $9.01 | $9.01 | 2,290 | — | — |
| 2025-07-02 | $9.13 | $9.13 | 2,650 | — | — |
| 2025-07-01 | $9.00 | $9.00 | 4,400 | — | — |
| 2025-06-30 | $9.30 | $9.30 | 13,540 | — | — |
| 2025-06-27 | $9.00 | $9.00 | 8,940 | — | — |
| 2025-06-26 | $9.30 | $9.30 | 22,330 | — | — |
| 2025-06-25 | $10.80 | $10.80 | 22,700 | — | — |
| 2025-06-24 | $10.00 | $10.00 | 15,170 | — | — |
| 2025-06-23 | $9.71 | $9.71 | 6,450 | — | — |
| 2025-06-20 | $9.60 | $9.60 | 10,890 | — | — |
| 2025-06-18 | $10.00 | $10.00 | 10,180 | — | — |
| 2025-06-17 | $10.00 | $10.00 | 2,930 | — | — |
| 2025-06-16 | $9.80 | $9.80 | 2,670 | — | — |
| 2025-06-13 | $9.90 | $9.90 | 2,220 | — | — |
| 2025-06-12 | $9.80 | $9.80 | 3,580 | — | — |
| 2025-06-11 | $10.00 | $10.00 | 7,160 | — | — |
| 2025-06-10 | $9.96 | $9.96 | 7,710 | — | — |
| 2025-06-09 | $9.56 | $9.56 | 26,190 | — | — |
| 2025-06-06 | $10.10 | $10.10 | 3,330 | — | — |
| 2025-06-05 | $10.20 | $10.20 | 12,600 | — | — |
| 2025-06-04 | $10.10 | $10.10 | 3,270 | — | — |
| 2025-06-03 | $10.00 | $10.00 | 3,490 | — | — |
| 2025-06-02 | $10.60 | $10.60 | 3,840 | — | — |
| 2025-05-30 | $10.29 | $10.29 | 1,160 | — | — |
| 2025-05-29 | $10.20 | $10.20 | 1,970 | — | — |
| 2025-05-28 | $10.50 | $10.50 | 7,250 | — | — |
| 2025-05-27 | $10.40 | $10.40 | 3,750 | — | — |
| 2025-05-23 | $10.80 | $10.80 | 4,020 | — | — |
| 2025-05-22 | $11.03 | $11.03 | 5,620 | — | — |
| 2025-05-21 | $10.60 | $10.60 | 760 | — | — |
| 2025-05-20 | $10.90 | $10.90 | 3,080 | — | — |
| 2025-05-19 | $10.99 | $10.99 | 3,000 | — | — |
| 2025-05-16 | $11.40 | $11.40 | 1,100 | — | — |
| 2025-05-15 | $11.70 | $11.70 | 2,380 | — | — |
| 2025-05-14 | $11.60 | $11.60 | 1,900 | — | — |
| 2025-05-13 | $11.80 | $11.80 | 1,840 | — | — |
| 2025-05-12 | $11.80 | $11.80 | 10,000 | — | — |
| 2025-05-09 | $11.60 | $11.60 | 5,180 | — | — |
| 2025-05-08 | $11.00 | $11.00 | 4,130 | — | — |
| 2025-05-07 | $11.14 | $11.14 | 1,450 | — | — |
| 2025-05-06 | $11.30 | $11.30 | 5,510 | — | — |
| 2025-05-05 | $11.80 | $11.80 | 900 | — | — |
| 2025-05-02 | $11.56 | $11.56 | 5,100 | — | — |
| 2025-05-01 | $12.00 | $12.00 | 41,790 | — | — |
| 2025-04-30 | $11.30 | $11.30 | 630 | — | — |
| 2025-04-29 | $11.10 | $11.10 | 120 | — | — |
| 2025-04-28 | $11.80 | $11.80 | 170 | — | — |
| 2025-04-25 | $12.30 | $12.30 | 480 | — | — |
| 2025-04-24 | $12.60 | $12.60 | 1,720 | — | — |
| 2025-04-23 | $11.40 | $11.40 | 810 | — | — |
| 2025-04-22 | $11.50 | $11.50 | 380 | — | — |
| 2025-04-21 | $10.60 | $10.60 | 780 | — | — |
| 2025-04-17 | $10.55 | $10.55 | 330 | — | — |
| 2025-04-16 | $10.80 | $10.80 | 860 | — | — |
| 2025-04-15 | $10.50 | $10.50 | 460 | — | — |
| 2025-04-14 | $10.40 | $10.40 | 250 | — | — |
| 2025-04-11 | $10.39 | $10.39 | 340 | — | — |
| 2025-04-10 | $10.40 | $10.40 | 270 | — | — |
| 2025-04-09 | $11.00 | $11.00 | 330 | — | — |
| 2025-04-08 | $10.40 | $10.40 | 400 | — | — |
| 2025-04-07 | $11.00 | $11.00 | 1,480 | — | — |
| 2025-04-04 | $10.80 | $10.80 | 410 | — | — |
| 2025-04-03 | $11.00 | $11.00 | 3,820 | — | — |
| 2025-04-02 | $13.40 | $13.40 | 8,090 | — | — |
| 2025-04-01 | $14.00 | $14.00 | 5,410 | — | — |
| 2025-03-31 | $13.60 | $13.60 | 2,200 | — | — |
| 2025-03-28 | $12.60 | $12.60 | 1,030 | — | — |
| 2025-03-27 | $13.80 | $13.80 | 2,000 | — | — |
| 2025-03-26 | $12.90 | $12.90 | 300 | — | — |
| 2025-03-25 | $12.20 | $12.20 | 2,760 | — | — |
| 2025-03-24 | $12.60 | $12.60 | 1,160 | — | — |
| 2025-03-21 | $13.70 | $13.70 | 2,840 | — | — |
| 2025-03-20 | $12.20 | $12.20 | 1,490 | — | — |
| 2025-03-19 | $12.10 | $12.10 | 1,120 | — | — |
| 2025-03-18 | $12.80 | $12.80 | 7,620 | — | — |
| 2025-03-17 | $11.80 | $11.80 | 2,030 | — | — |
| 2025-03-14 | $11.10 | $11.10 | 3,960 | — | — |
| 2025-03-13 | $9.49 | $9.49 | 7,210 | — | — |
| 2025-03-12 | $10.90 | $10.90 | 1,350 | — | — |
| 2025-03-11 | $10.90 | $10.90 | 2,490 | — | — |
| 2025-03-10 | $11.50 | $11.50 | 2,170 | — | — |
| 2025-03-07 | $12.00 | $12.00 | 3,360 | — | — |
| 2025-03-06 | $12.70 | $12.70 | 4,420 | — | — |
| 2025-03-05 | $14.00 | $14.00 | 25,700 | — | — |
| 2025-03-04 | $13.10 | $13.10 | 334,120 | — | — |
| 2025-03-03 | $11.10 | $11.10 | 590 | — | — |
| 2025-02-28 | $11.40 | $11.40 | 380 | — | — |
| 2025-02-27 | $11.80 | $11.80 | 690 | — | — |
| 2025-02-26 | $12.30 | $12.30 | 320 | — | — |
| 2025-02-25 | $12.10 | $12.10 | 510 | — | — |
| 2025-02-24 | $12.00 | $12.00 | 1,000 | — | — |
| 2025-02-21 | $12.63 | $12.63 | 670 | — | — |
| 2025-02-20 | $12.40 | $12.40 | 880 | — | — |
| 2025-02-19 | $12.80 | $12.80 | 1,530 | — | — |
| 2025-02-18 | $12.70 | $12.70 | 3,300 | — | — |
| 2025-02-14 | $12.40 | $12.40 | 2,920 | — | — |
| 2025-02-13 | $13.30 | $13.30 | 3,680 | — | — |
| 2025-02-12 | $12.40 | $12.40 | 6,760 | — | — |
| 2025-02-11 | $12.40 | $12.40 | 6,820 | — | — |
| 2025-02-10 | $10.35 | $10.35 | 310 | — | — |
| 2025-02-07 | $10.60 | $10.60 | 2,300 | — | — |
| 2025-02-06 | $10.00 | $10.00 | 1,930 | — | — |
| 2025-02-05 | $10.00 | $10.00 | 1,410 | — | — |
| 2025-02-04 | $10.10 | $10.10 | 1,790 | — | — |
| 2025-02-03 | $10.40 | $10.40 | 330 | — | — |
| 2025-01-31 | $10.30 | $10.30 | 860 | — | — |
| 2025-01-30 | $10.20 | $10.20 | 1,340 | — | — |
| 2025-01-29 | $10.40 | $10.40 | 1,480 | — | — |
| 2025-01-28 | $10.30 | $10.30 | 1,180 | — | — |
| 2025-01-27 | $10.20 | $10.20 | 1,230 | — | — |
| 2025-01-24 | $10.70 | $10.70 | 480 | — | — |
| 2025-01-23 | $10.60 | $10.60 | 1,010 | — | — |
| 2025-01-22 | $10.30 | $10.30 | 2,480 | — | — |
| 2025-01-21 | $10.92 | $10.92 | 580 | — | — |
| 2025-01-17 | $11.00 | $11.00 | 3,970 | — | — |
| 2025-01-16 | $11.90 | $11.90 | 26,810 | — | — |
| 2025-01-15 | $11.20 | $11.20 | 3,170 | — | — |
| 2025-01-14 | $10.40 | $10.40 | 2,930 | — | — |
| 2025-01-13 | $10.30 | $10.30 | 3,770 | — | — |
| 2025-01-10 | $10.50 | $10.50 | 630 | — | — |
| 2025-01-08 | $10.90 | $10.90 | 1,990 | — | — |
| 2025-01-07 | $10.90 | $10.90 | 2,090 | — | — |
| 2025-01-06 | $11.20 | $11.20 | 2,960 | — | — |
| 2025-01-03 | $10.90 | $10.90 | 2,960 | — | — |
| 2025-01-02 | $10.60 | $10.60 | 1,260 | — | — |