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
- 2018-05-22 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 | $5.42 | $5.42 | 41,900 | — | — |
| 2025-12-30 | $5.50 | $5.50 | 40,500 | — | — |
| 2025-12-29 | $5.47 | $5.47 | 113,400 | — | — |
| 2025-12-26 | $5.99 | $5.99 | 41,200 | — | — |
| 2025-12-24 | $6.00 | $6.00 | 43,700 | — | — |
| 2025-12-23 | $5.84 | $5.84 | 43,400 | — | — |
| 2025-12-22 | $5.88 | $5.88 | 81,500 | — | — |
| 2025-12-19 | $5.92 | $5.92 | 160,400 | — | — |
| 2025-12-18 | $6.09 | $6.09 | 95,100 | — | — |
| 2025-12-17 | $5.81 | $5.81 | 69,600 | — | — |
| 2025-12-16 | $6.06 | $6.06 | 182,700 | — | — |
| 2025-12-15 | $5.73 | $5.73 | 160,100 | — | — |
| 2025-12-12 | $6.35 | $6.35 | 224,200 | — | — |
| 2025-12-11 | $6.07 | $6.07 | 580,500 | — | — |
| 2025-12-10 | $5.32 | $5.32 | 1,129,800 | — | — |
| 2025-12-09 | $7.29 | $7.29 | 30,426,900 | — | — |
| 2025-12-08 | $5.33 | $5.33 | 7,527,800 | — | — |
| 2025-12-05 | $4.90 | $4.90 | 170,600 | — | — |
| 2025-12-04 | $6.74 | $6.74 | 70,400 | — | — |
| 2025-12-03 | $5.56 | $5.56 | 26,500 | — | — |
| 2025-12-02 | $5.54 | $5.54 | 45,900 | — | — |
| 2025-12-01 | $5.38 | $5.38 | 143,900 | — | — |
| 2025-11-28 | $4.18 | $4.18 | 11,000 | — | — |
| 2025-11-26 | $3.86 | $3.86 | 13,800 | — | — |
| 2025-11-25 | $3.82 | $3.82 | 45,500 | — | — |
| 2025-11-24 | $4.12 | $4.12 | 33,300 | — | — |
| 2025-11-21 | $4.17 | $4.17 | 96,000 | — | — |
| 2025-11-20 | $4.18 | $4.18 | 44,000 | — | — |
| 2025-11-19 | $4.74 | $4.74 | 64,100 | — | — |
| 2025-11-18 | $3.73 | $3.73 | 19,300 | — | — |
| 2025-11-17 | $3.63 | $3.63 | 10,000 | — | — |
| 2025-11-14 | $3.71 | $3.71 | 4,700 | — | — |
| 2025-11-13 | $3.65 | $3.65 | 5,400 | — | — |
| 2025-11-12 | $3.60 | $3.60 | 14,800 | — | — |
| 2025-11-11 | $3.73 | $3.73 | 11,900 | — | — |
| 2025-11-10 | $3.87 | $3.87 | 10,100 | — | — |
| 2025-11-07 | $3.96 | $3.96 | 28,600 | — | — |
| 2025-11-06 | $4.25 | $4.25 | 10,500 | — | — |
| 2025-11-05 | $4.10 | $4.10 | 6,300 | — | — |
| 2025-11-04 | $4.23 | $4.23 | 9,900 | — | — |
| 2025-11-03 | $4.21 | $4.21 | 19,800 | — | — |
| 2025-10-31 | $4.40 | $4.40 | 3,300 | — | — |
| 2025-10-30 | $4.44 | $4.44 | 9,400 | — | — |
| 2025-10-29 | $4.46 | $4.46 | 3,800 | — | — |
| 2025-10-28 | $4.56 | $4.56 | 27,700 | — | — |
| 2025-10-27 | $4.68 | $4.68 | 15,800 | — | — |
| 2025-10-24 | $5.00 | $5.00 | 26,400 | — | — |
| 2025-10-23 | $4.74 | $4.74 | 22,300 | — | — |
| 2025-10-22 | $4.55 | $4.55 | 16,500 | — | — |
| 2025-10-21 | $4.65 | $4.65 | 14,800 | — | — |
| 2025-10-20 | $4.72 | $4.72 | 26,600 | — | — |
| 2025-10-17 | $4.54 | $4.54 | 31,500 | — | — |
| 2025-10-16 | $4.90 | $4.90 | 37,300 | — | — |
| 2025-10-15 | $5.09 | $5.09 | 43,900 | — | — |
| 2025-10-14 | $5.10 | $5.10 | 33,300 | — | — |
| 2025-10-13 | $5.14 | $5.14 | 83,900 | — | — |
| 2025-10-10 | $4.95 | $4.95 | 41,900 | — | — |
| 2025-10-09 | $5.68 | $5.68 | 121,800 | — | — |
| 2025-10-08 | $5.32 | $5.32 | 163,900 | — | — |
| 2025-10-07 | $4.31 | $4.31 | 21,700 | — | — |
| 2025-10-06 | $4.27 | $4.27 | 23,000 | — | — |
| 2025-10-03 | $4.17 | $4.17 | 27,900 | — | — |
| 2025-10-02 | $4.18 | $4.18 | 8,800 | — | — |
| 2025-10-01 | $4.10 | $4.10 | 7,100 | — | — |
| 2025-09-30 | $4.09 | $4.09 | 10,600 | — | — |
| 2025-09-29 | $3.90 | $3.90 | 18,100 | — | — |
| 2025-09-26 | $3.81 | $3.81 | 7,300 | — | — |
| 2025-09-25 | $3.92 | $3.92 | 51,400 | — | — |
| 2025-09-24 | $4.25 | $4.25 | 46,100 | — | — |
| 2025-09-23 | $3.51 | $3.51 | 24,200 | — | — |
| 2025-09-22 | $3.72 | $3.72 | 22,200 | — | — |
| 2025-09-19 | $3.84 | $3.84 | 23,000 | — | — |
| 2025-09-18 | $3.88 | $3.88 | 40,900 | — | — |
| 2025-09-17 | $3.55 | $3.55 | 27,100 | — | — |
| 2025-09-16 | $4.00 | $4.00 | 15,900 | — | — |
| 2025-09-15 | $4.07 | $4.07 | 36,200 | — | — |
| 2025-09-12 | $3.88 | $3.88 | 38,900 | — | — |
| 2025-09-11 | $3.60 | $3.60 | 114,600 | — | — |
| 2025-09-10 | $3.73 | $3.73 | 42,700 | — | — |
| 2025-09-09 | $4.15 | $4.15 | 26,000 | — | — |
| 2025-09-08 | $4.30 | $4.30 | 35,800 | — | — |
| 2025-09-05 | $4.75 | $4.75 | 31,600 | — | — |
| 2025-09-04 | $5.00 | $5.00 | 11,900 | — | — |
| 2025-09-03 | $5.13 | $5.13 | 11,500 | — | — |
| 2025-09-02 | $5.47 | $5.47 | 10,800 | — | — |
| 2025-08-29 | $5.61 | $5.61 | 10,100 | — | — |
| 2025-08-28 | $5.61 | $5.61 | 32,400 | — | — |
| 2025-08-27 | $5.71 | $5.71 | 35,800 | — | — |
| 2025-08-26 | $5.89 | $5.89 | 35,200 | — | — |
| 2025-08-25 | $5.92 | $5.92 | 13,500 | — | — |
| 2025-08-22 | $6.09 | $6.09 | 8,800 | — | — |
| 2025-08-21 | $6.20 | $6.20 | 14,200 | — | — |
| 2025-08-20 | $6.15 | $6.15 | 31,100 | — | — |
| 2025-08-19 | $6.40 | $6.40 | 8,200 | — | — |
| 2025-08-18 | $6.55 | $6.55 | 10,100 | — | — |
| 2025-08-15 | $6.65 | $6.65 | 19,300 | — | — |
| 2025-08-14 | $6.85 | $6.85 | 4,500 | — | — |
| 2025-08-13 | $7.15 | $7.15 | 41,100 | — | — |
| 2025-08-12 | $7.30 | $7.30 | 33,100 | — | — |
| 2025-08-11 | $7.58 | $7.58 | 41,400 | — | — |
| 2025-08-08 | $7.45 | $7.45 | 154,200 | — | — |
| 2025-08-07 | $7.36 | $7.36 | 42,300 | — | — |
| 2025-08-06 | $7.69 | $7.69 | 34,300 | — | — |
| 2025-08-05 | $7.40 | $7.40 | 40,500 | — | — |
| 2025-08-04 | $7.60 | $7.60 | 580,400 | — | — |
| 2025-08-01 | $6.89 | $6.89 | 364,700 | — | — |
| 2025-07-31 | $7.13 | $7.13 | 6,700 | — | — |
| 2025-07-30 | $6.58 | $6.58 | 20,200 | — | — |
| 2025-07-29 | $6.63 | $6.63 | 8,200 | — | — |
| 2025-07-28 | $7.22 | $7.22 | 11,000 | — | — |
| 2025-07-25 | $7.85 | $7.85 | 5,900 | — | — |
| 2025-07-24 | $8.16 | $8.16 | 6,700 | — | — |
| 2025-07-23 | $8.38 | $8.38 | 6,600 | — | — |
| 2025-07-22 | $7.95 | $7.95 | 27,800 | — | — |
| 2025-07-21 | $8.86 | $8.86 | 58,800 | — | — |
| 2025-07-18 | $7.93 | $7.93 | 95,100 | — | — |
| 2025-07-17 | $7.71 | $7.71 | 164,300 | — | — |
| 2025-07-16 | $6.54 | $6.54 | 22,900 | — | — |
| 2025-07-15 | $6.85 | $6.85 | 274,600 | — | — |
| 2025-07-14 | $7.03 | $7.03 | 18,900 | — | — |
| 2025-07-11 | $7.27 | $7.27 | 12,000 | — | — |
| 2025-07-10 | $7.28 | $7.28 | 13,800 | — | — |
| 2025-07-09 | $7.11 | $7.11 | 35,600 | — | — |
| 2025-07-08 | $6.95 | $6.95 | 29,500 | — | — |
| 2025-07-07 | $6.47 | $6.47 | 34,200 | — | — |
| 2025-07-03 | $6.78 | $6.78 | 304,900 | — | — |
| 2025-07-02 | $5.96 | $5.96 | 85,600 | — | — |
| 2025-07-01 | $6.10 | $6.10 | 197,200 | — | — |
| 2025-06-30 | $7.04 | $7.04 | 4,261,600 | — | — |
| 2025-06-27 | $5.89 | $5.89 | 17,400 | — | — |
| 2025-06-26 | $5.55 | $5.55 | 10,300 | — | — |
| 2025-06-25 | $5.75 | $5.75 | 2,800 | — | — |
| 2025-06-24 | $5.72 | $5.72 | 14,400 | — | — |
| 2025-06-23 | $6.50 | $6.50 | 22,900 | — | — |
| 2025-06-20 | $7.47 | $7.47 | 5,500 | — | — |
| 2025-06-18 | $7.62 | $7.62 | 10,100 | — | — |
| 2025-06-17 | $8.32 | $8.32 | 2,700 | — | — |
| 2025-06-16 | $8.83 | $8.83 | 2,700 | — | — |
| 2025-06-13 | $8.77 | $8.77 | 2,900 | — | — |
| 2025-06-12 | $8.99 | $8.99 | 20,300 | — | — |
| 2025-06-11 | $9.34 | $9.34 | 4,600 | — | — |
| 2025-06-10 | $9.62 | $9.62 | 3,200 | — | — |
| 2025-06-09 | $9.70 | $9.70 | 5,300 | — | — |
| 2025-06-06 | $10.80 | $10.80 | 7,000 | — | — |
| 2025-06-05 | $9.90 | $9.90 | 5,500 | — | — |
| 2025-06-04 | $10.15 | $10.15 | 4,300 | — | — |
| 2025-06-03 | $10.37 | $10.37 | 3,900 | — | — |
| 2025-06-02 | $10.46 | $10.46 | 7,900 | — | — |
| 2025-05-30 | $9.87 | $9.87 | 3,100 | — | — |
| 2025-05-29 | $9.72 | $9.72 | 6,900 | — | — |
| 2025-05-28 | $9.99 | $9.99 | 2,900 | — | — |
| 2025-05-27 | $10.00 | $10.00 | 5,900 | — | — |
| 2025-05-23 | $10.04 | $10.04 | 4,200 | — | — |
| 2025-05-22 | $10.51 | $10.51 | 4,100 | — | — |
| 2025-05-21 | $11.00 | $11.00 | 1,700 | — | — |
| 2025-05-20 | $10.20 | $10.20 | 5,000 | — | — |
| 2025-05-19 | $10.23 | $10.23 | 3,300 | — | — |
| 2025-05-16 | $10.06 | $10.06 | 7,500 | — | — |
| 2025-05-15 | $10.30 | $10.30 | 12,400 | — | — |
| 2025-05-14 | $10.67 | $10.67 | 3,700 | — | — |
| 2025-05-13 | $11.40 | $11.40 | 2,800 | — | — |
| 2025-05-12 | $11.86 | $11.86 | 9,500 | — | — |
| 2025-05-09 | $11.44 | $11.44 | 5,900 | — | — |
| 2025-05-08 | $11.38 | $11.38 | 65,700 | — | — |
| 2025-05-07 | $9.97 | $9.97 | 9,300 | — | — |
| 2025-05-06 | $10.50 | $10.50 | 61,100 | — | — |
| 2025-05-05 | $10.73 | $10.73 | 7,300 | — | — |
| 2025-05-02 | $10.73 | $10.73 | 7,100 | — | — |
| 2025-05-01 | $9.97 | $9.97 | 9,200 | — | — |
| 2025-04-30 | $10.45 | $10.45 | 11,300 | — | — |
| 2025-04-29 | $10.92 | $10.92 | 8,300 | — | — |
| 2025-04-28 | $11.00 | $11.00 | 7,200 | — | — |
| 2025-04-25 | $10.80 | $10.80 | 10,100 | — | — |
| 2025-04-24 | $11.14 | $11.14 | 13,300 | — | — |
| 2025-04-23 | $11.26 | $11.26 | 27,100 | — | — |
| 2025-04-22 | $11.36 | $11.36 | 17,400 | — | — |
| 2025-04-21 | $11.30 | $11.30 | 26,500 | — | — |
| 2025-04-17 | $8.44 | $8.44 | 65,400 | — | — |
| 2025-04-16 | $11.55 | $11.55 | 170,900 | — | — |
| 2025-04-15 | $11.70 | $11.70 | 105,000 | — | — |
| 2025-04-14 | $11.73 | $11.73 | 4,500 | — | — |
| 2025-04-11 | $11.58 | $11.58 | 2,400 | — | — |
| 2025-04-10 | $11.30 | $11.30 | 6,000 | — | — |
| 2025-04-09 | $11.50 | $11.50 | 6,600 | — | — |
| 2025-04-08 | $11.39 | $11.39 | 9,200 | — | — |
| 2025-04-07 | $12.80 | $12.80 | 4,000 | — | — |
| 2025-04-04 | $13.00 | $13.00 | 5,800 | — | — |
| 2025-04-03 | $13.23 | $13.23 | 11,800 | — | — |
| 2025-04-02 | $12.30 | $12.30 | 15,600 | — | — |
| 2025-04-01 | $13.20 | $13.20 | 19,100 | — | — |
| 2025-03-31 | $13.34 | $13.34 | 19,600 | — | — |
| 2025-03-28 | $13.99 | $13.99 | 7,700 | — | — |
| 2025-03-27 | $14.00 | $14.00 | 19,700 | — | — |
| 2025-03-26 | $13.91 | $13.91 | 8,000 | — | — |
| 2025-03-25 | $13.27 | $13.27 | 7,100 | — | — |
| 2025-03-24 | $13.57 | $13.57 | 21,200 | — | — |
| 2025-03-21 | $14.05 | $14.05 | 16,200 | — | — |
| 2025-03-20 | $13.56 | $13.56 | 65,400 | — | — |
| 2025-03-19 | $12.90 | $12.90 | 11,500 | — | — |
| 2025-03-18 | $12.40 | $12.40 | 41,000 | — | — |
| 2025-03-17 | $12.99 | $12.99 | 22,400 | — | — |
| 2025-03-14 | $12.83 | $12.83 | 51,800 | — | — |
| 2025-03-13 | $13.22 | $13.22 | 70,400 | — | — |
| 2025-03-12 | $10.57 | $10.57 | 27,400 | — | — |
| 2025-03-11 | $10.65 | $10.65 | 19,500 | — | — |
| 2025-03-10 | $10.70 | $10.70 | 34,500 | — | — |
| 2025-03-07 | $11.60 | $11.60 | 45,800 | — | — |
| 2025-03-06 | $11.42 | $11.42 | 148,400 | — | — |
| 2025-03-05 | $9.95 | $9.95 | 133,400 | — | — |
| 2025-03-04 | $14.28 | $14.28 | 273,700 | — | — |
| 2025-03-03 | $11.32 | $11.32 | 43,000 | — | — |
| 2025-02-28 | $9.45 | $9.45 | 32,600 | — | — |
| 2025-02-27 | $7.61 | $7.61 | 9,700 | — | — |
| 2025-02-26 | $7.61 | $7.61 | 5,600 | — | — |
| 2025-02-25 | $7.70 | $7.70 | 23,700 | — | — |
| 2025-02-24 | $8.20 | $8.20 | 9,200 | — | — |
| 2025-02-21 | $8.55 | $8.55 | 9,400 | — | — |
| 2025-02-20 | $8.44 | $8.44 | 4,600 | — | — |
| 2025-02-19 | $8.58 | $8.58 | 9,100 | — | — |
| 2025-02-18 | $8.50 | $8.50 | 22,900 | — | — |
| 2025-02-14 | $10.03 | $10.03 | 21,700 | — | — |
| 2025-02-13 | $10.09 | $10.09 | 13,800 | — | — |
| 2025-02-12 | $10.01 | $10.01 | 8,200 | — | — |
| 2025-02-11 | $10.34 | $10.34 | 11,600 | — | — |
| 2025-02-10 | $10.21 | $10.21 | 17,900 | — | — |
| 2025-02-07 | $10.30 | $10.30 | 13,800 | — | — |
| 2025-02-06 | $11.50 | $11.50 | 13,500 | — | — |
| 2025-02-05 | $10.22 | $10.22 | 12,200 | — | — |
| 2025-02-04 | $10.84 | $10.84 | 14,400 | — | — |
| 2025-02-03 | $10.67 | $10.67 | 7,300 | — | — |
| 2025-01-31 | $11.23 | $11.23 | 35,000 | — | — |
| 2025-01-30 | $10.81 | $10.81 | 16,400 | — | — |
| 2025-01-29 | $10.73 | $10.73 | 23,800 | — | — |
| 2025-01-28 | $11.52 | $11.52 | 27,600 | — | — |
| 2025-01-27 | $11.72 | $11.72 | 22,300 | — | — |
| 2025-01-24 | $12.02 | $12.02 | 99,000 | — | — |
| 2025-01-23 | $13.66 | $13.66 | 570,800 | — | — |
| 2025-01-22 | $10.37 | $10.37 | 533,900 | — | — |
| 2025-01-21 | $12.21 | $12.21 | 107,900 | — | — |
| 2025-01-17 | $10.07 | $10.07 | 485,200 | — | — |
| 2025-01-16 | $8.89 | $8.89 | 22,900 | — | — |
| 2025-01-15 | $9.14 | $9.14 | 125,800 | — | — |
| 2025-01-14 | $8.62 | $8.62 | 22,000 | — | — |
| 2025-01-13 | $7.90 | $7.90 | 149,200 | — | — |
| 2025-01-10 | $9.46 | $9.46 | 76,300 | — | — |
| 2025-01-08 | $8.99 | $8.99 | 65,600 | — | — |
| 2025-01-07 | $9.21 | $9.21 | 141,300 | — | — |
| 2025-01-06 | $12.84 | $12.84 | 76,300 | — | — |
| 2025-01-03 | $14.36 | $14.36 | 23,200 | — | — |
| 2025-01-02 | $15.18 | $15.18 | 97,000 | — | — |