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
- 2021-10-22 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 | $8.96 | $8.96 | 19,486 | — | — |
| 2025-12-30 | $9.10 | $9.10 | 23,950 | — | — |
| 2025-12-29 | $9.10 | $9.10 | 29,100 | — | — |
| 2025-12-26 | $9.27 | $9.27 | 15,607 | — | — |
| 2025-12-24 | $9.31 | $9.31 | 26,214 | — | — |
| 2025-12-23 | $9.27 | $9.27 | 7,907 | — | — |
| 2025-12-22 | $9.27 | $9.27 | 15,343 | — | — |
| 2025-12-19 | $9.37 | $9.37 | 11,100 | — | — |
| 2025-12-18 | $9.10 | $9.10 | 24,421 | — | — |
| 2025-12-17 | $9.10 | $9.10 | 24,714 | — | — |
| 2025-12-16 | $9.10 | $9.10 | 17,671 | — | — |
| 2025-12-15 | $9.10 | $9.10 | 103,457 | — | — |
| 2025-12-12 | $9.53 | $9.53 | 48,457 | — | — |
| 2025-12-11 | $9.94 | $9.94 | 50,386 | — | — |
| 2025-12-10 | $10.05 | $10.05 | 36,136 | — | — |
| 2025-12-09 | $10.25 | $10.25 | 33,900 | — | — |
| 2025-12-08 | $10.22 | $10.22 | 89,843 | — | — |
| 2025-12-05 | $10.22 | $10.22 | 85,036 | — | — |
| 2025-12-04 | $10.37 | $10.37 | 56,086 | — | — |
| 2025-12-03 | $9.88 | $9.88 | 36,157 | — | — |
| 2025-12-02 | $9.90 | $9.90 | 30,200 | — | — |
| 2025-12-01 | $10.36 | $10.36 | 15,543 | — | — |
| 2025-11-28 | $10.61 | $10.61 | 7,714 | — | — |
| 2025-11-26 | $10.50 | $10.50 | 10,221 | — | — |
| 2025-11-25 | $10.57 | $10.57 | 20,257 | — | — |
| 2025-11-24 | $10.53 | $10.53 | 14,200 | — | — |
| 2025-11-21 | $10.54 | $10.54 | 16,600 | — | — |
| 2025-11-20 | $10.50 | $10.50 | 66,229 | — | — |
| 2025-11-19 | $11.30 | $11.30 | 42,071 | — | — |
| 2025-11-18 | $10.50 | $10.50 | 20,043 | — | — |
| 2025-11-17 | $10.14 | $10.14 | 43,714 | — | — |
| 2025-11-14 | $9.90 | $9.90 | 32,207 | — | — |
| 2025-11-13 | $9.83 | $9.83 | 109,621 | — | — |
| 2025-11-12 | $10.82 | $10.82 | 27,814 | — | — |
| 2025-11-11 | $11.12 | $11.12 | 61,243 | — | — |
| 2025-11-10 | $11.27 | $11.27 | 95,707 | — | — |
| 2025-11-07 | $11.30 | $11.30 | 136,843 | — | — |
| 2025-11-06 | $11.65 | $11.65 | 109,757 | — | — |
| 2025-11-05 | $11.41 | $11.41 | 82,286 | — | — |
| 2025-11-04 | $11.23 | $11.23 | 75,693 | — | — |
| 2025-11-03 | $11.90 | $11.90 | 112,664 | — | — |
| 2025-10-31 | $11.16 | $11.16 | 55,671 | — | — |
| 2025-10-30 | $11.26 | $11.26 | 194,829 | — | — |
| 2025-10-29 | $11.34 | $11.34 | 32,107 | — | — |
| 2025-10-28 | $11.48 | $11.48 | 34,264 | — | — |
| 2025-10-27 | $11.63 | $11.63 | 74,614 | — | — |
| 2025-10-24 | $11.06 | $11.06 | 28,714 | — | — |
| 2025-10-23 | $10.82 | $10.82 | 37,536 | — | — |
| 2025-10-22 | $10.54 | $10.54 | 58,214 | — | — |
| 2025-10-21 | $10.57 | $10.57 | 27,329 | — | — |
| 2025-10-20 | $10.56 | $10.56 | 32,979 | — | — |
| 2025-10-17 | $10.40 | $10.40 | 25,443 | — | — |
| 2025-10-16 | $10.61 | $10.61 | 18,857 | — | — |
| 2025-10-15 | $11.06 | $11.06 | 30,657 | — | — |
| 2025-10-14 | $10.63 | $10.63 | 24,829 | — | — |
| 2025-10-13 | $10.86 | $10.86 | 25,121 | — | — |
| 2025-10-10 | $11.12 | $11.12 | 36,614 | — | — |
| 2025-10-09 | $11.73 | $11.73 | 21,893 | — | — |
| 2025-10-08 | $11.77 | $11.77 | 45,821 | — | — |
| 2025-10-07 | $11.51 | $11.51 | 31,171 | — | — |
| 2025-10-06 | $11.55 | $11.55 | 26,936 | — | — |
| 2025-10-03 | $11.45 | $11.45 | 31,257 | — | — |
| 2025-10-02 | $11.20 | $11.20 | 18,036 | — | — |
| 2025-10-01 | $11.66 | $11.66 | 40,714 | — | — |
| 2025-09-30 | $11.80 | $11.80 | 33,421 | — | — |
| 2025-09-29 | $12.08 | $12.08 | 84,436 | — | — |
| 2025-09-26 | $11.14 | $11.14 | 34,821 | — | — |
| 2025-09-25 | $10.63 | $10.63 | 12,193 | — | — |
| 2025-09-24 | $10.72 | $10.72 | 8,143 | — | — |
| 2025-09-23 | $10.81 | $10.81 | 12,179 | — | — |
| 2025-09-22 | $10.71 | $10.71 | 11,743 | — | — |
| 2025-09-19 | $10.92 | $10.92 | 39,171 | — | — |
| 2025-09-18 | $10.68 | $10.68 | 16,379 | — | — |
| 2025-09-17 | $10.56 | $10.56 | 14,079 | — | — |
| 2025-09-16 | $10.72 | $10.72 | 38,543 | — | — |
| 2025-09-15 | $10.53 | $10.53 | 37,150 | — | — |
| 2025-09-12 | $10.32 | $10.32 | 29,371 | — | — |
| 2025-09-11 | $10.22 | $10.22 | 58,314 | — | — |
| 2025-09-10 | $10.37 | $10.37 | 70,521 | — | — |
| 2025-09-09 | $10.50 | $10.50 | 735,829 | — | — |
| 2025-09-08 | $9.74 | $9.74 | 22,714 | — | — |
| 2025-09-05 | $9.80 | $9.80 | 29,500 | — | — |
| 2025-09-04 | $10.05 | $10.05 | 13,179 | — | — |
| 2025-09-03 | $10.14 | $10.14 | 34,343 | — | — |
| 2025-09-02 | $9.87 | $9.87 | 15,729 | — | — |
| 2025-08-29 | $9.80 | $9.80 | 44,550 | — | — |
| 2025-08-28 | $9.67 | $9.67 | 8,679 | — | — |
| 2025-08-27 | $9.59 | $9.59 | 15,186 | — | — |
| 2025-08-26 | $9.80 | $9.80 | 64,129 | — | — |
| 2025-08-25 | $9.80 | $9.80 | 44,879 | — | — |
| 2025-08-22 | $9.84 | $9.84 | 25,821 | — | — |
| 2025-08-21 | $9.38 | $9.38 | 17,671 | — | — |
| 2025-08-20 | $9.30 | $9.30 | 35,321 | — | — |
| 2025-08-19 | $9.55 | $9.55 | 24,264 | — | — |
| 2025-08-18 | $9.90 | $9.90 | 16,593 | — | — |
| 2025-08-15 | $9.93 | $9.93 | 34,100 | — | — |
| 2025-08-14 | $9.84 | $9.84 | 29,693 | — | — |
| 2025-08-13 | $10.01 | $10.01 | 23,550 | — | — |
| 2025-08-12 | $9.80 | $9.80 | 53,164 | — | — |
| 2025-08-11 | $9.52 | $9.52 | 51,643 | — | — |
| 2025-08-08 | $9.28 | $9.28 | 43,736 | — | — |
| 2025-08-07 | $9.17 | $9.17 | 35,821 | — | — |
| 2025-08-06 | $9.24 | $9.24 | 20,607 | — | — |
| 2025-08-05 | $9.32 | $9.32 | 7,593 | — | — |
| 2025-08-04 | $9.20 | $9.20 | 12,829 | — | — |
| 2025-08-01 | $9.10 | $9.10 | 47,621 | — | — |
| 2025-07-31 | $9.09 | $9.09 | 83,543 | — | — |
| 2025-07-30 | $9.70 | $9.70 | 21,221 | — | — |
| 2025-07-29 | $9.80 | $9.80 | 22,200 | — | — |
| 2025-07-28 | $9.55 | $9.55 | 8,007 | — | — |
| 2025-07-25 | $9.76 | $9.76 | 12,486 | — | — |
| 2025-07-24 | $9.66 | $9.66 | 23,379 | — | — |
| 2025-07-23 | $9.66 | $9.66 | 16,400 | — | — |
| 2025-07-22 | $9.80 | $9.80 | 47,136 | — | — |
| 2025-07-21 | $9.77 | $9.77 | 26,543 | — | — |
| 2025-07-18 | $10.11 | $10.11 | 10,600 | — | — |
| 2025-07-17 | $10.15 | $10.15 | 34,164 | — | — |
| 2025-07-16 | $10.22 | $10.22 | 14,871 | — | — |
| 2025-07-15 | $9.98 | $9.98 | 9,971 | — | — |
| 2025-07-14 | $10.36 | $10.36 | 14,100 | — | — |
| 2025-07-11 | $10.28 | $10.28 | 18,650 | — | — |
| 2025-07-10 | $10.42 | $10.42 | 26,200 | — | — |
| 2025-07-09 | $10.29 | $10.29 | 52,650 | — | — |
| 2025-07-08 | $9.94 | $9.94 | 27,143 | — | — |
| 2025-07-07 | $9.79 | $9.79 | 25,643 | — | — |
| 2025-07-03 | $9.77 | $9.77 | 10,836 | — | — |
| 2025-07-02 | $9.70 | $9.70 | 10,529 | — | — |
| 2025-07-01 | $9.70 | $9.70 | 28,657 | — | — |
| 2025-06-30 | $9.52 | $9.52 | 27,493 | — | — |
| 2025-06-27 | $9.45 | $9.45 | 24,929 | — | — |
| 2025-06-26 | $9.52 | $9.52 | 20,743 | — | — |
| 2025-06-25 | $9.55 | $9.55 | 23,836 | — | — |
| 2025-06-24 | $9.24 | $9.24 | 44,879 | — | — |
| 2025-06-23 | $9.38 | $9.38 | 53,736 | — | — |
| 2025-06-20 | $9.65 | $9.65 | 44,364 | — | — |
| 2025-06-18 | $9.25 | $9.25 | 45,443 | — | — |
| 2025-06-17 | $9.31 | $9.31 | 25,879 | — | — |
| 2025-06-16 | $9.60 | $9.60 | 24,250 | — | — |
| 2025-06-13 | $9.27 | $9.27 | 27,893 | — | — |
| 2025-06-12 | $9.58 | $9.58 | 36,321 | — | — |
| 2025-06-11 | $9.70 | $9.70 | 33,414 | — | — |
| 2025-06-10 | $9.80 | $9.80 | 46,679 | — | — |
| 2025-06-09 | $9.80 | $9.80 | 50,836 | — | — |
| 2025-06-06 | $9.80 | $9.80 | 63,650 | — | — |
| 2025-06-05 | $9.49 | $9.49 | 45,243 | — | — |
| 2025-06-04 | $9.32 | $9.32 | 59,621 | — | — |
| 2025-06-03 | $9.46 | $9.46 | 164,486 | — | — |
| 2025-06-02 | $9.80 | $9.80 | 394,436 | — | — |
| 2025-05-30 | $14.98 | $14.98 | 150,843 | — | — |
| 2025-05-29 | $13.50 | $13.50 | 26,421 | — | — |
| 2025-05-28 | $13.12 | $13.12 | 40,650 | — | — |
| 2025-05-27 | $12.31 | $12.31 | 20,493 | — | — |
| 2025-05-23 | $12.38 | $12.38 | 17,171 | — | — |
| 2025-05-22 | $12.56 | $12.56 | 20,893 | — | — |
| 2025-05-21 | $11.69 | $11.69 | 23,907 | — | — |
| 2025-05-20 | $12.57 | $12.57 | 27,079 | — | — |
| 2025-05-19 | $12.32 | $12.32 | 30,736 | — | — |
| 2025-05-16 | $12.03 | $12.03 | 59,807 | — | — |
| 2025-05-15 | $11.20 | $11.20 | 71,771 | — | — |
| 2025-05-14 | $11.90 | $11.90 | 272,929 | — | — |
| 2025-05-13 | $16.10 | $16.10 | 2,467,871 | — | — |
| 2025-05-12 | $10.23 | $10.23 | 784,457 | — | — |
| 2025-05-09 | $9.94 | $9.94 | 10,264 | — | — |
| 2025-05-08 | $10.08 | $10.08 | 12,514 | — | — |
| 2025-05-07 | $9.34 | $9.34 | 30,207 | — | — |
| 2025-05-06 | $9.70 | $9.70 | 20,779 | — | — |
| 2025-05-05 | $10.36 | $10.36 | 8,836 | — | — |
| 2025-05-02 | $10.50 | $10.50 | 4,193 | — | — |
| 2025-05-01 | $10.57 | $10.57 | 8,150 | — | — |
| 2025-04-30 | $10.72 | $10.72 | 12,764 | — | — |
| 2025-04-29 | $10.58 | $10.58 | 8,907 | — | — |
| 2025-04-28 | $10.99 | $10.99 | 11,121 | — | — |
| 2025-04-25 | $11.61 | $11.61 | 8,929 | — | — |
| 2025-04-24 | $11.73 | $11.73 | 13,043 | — | — |
| 2025-04-23 | $11.12 | $11.12 | 7,107 | — | — |
| 2025-04-22 | $11.34 | $11.34 | 17,721 | — | — |
| 2025-04-21 | $11.41 | $11.41 | 21,407 | — | — |
| 2025-04-17 | $10.53 | $10.53 | 25,421 | — | — |
| 2025-04-16 | $10.61 | $10.61 | 18,264 | — | — |
| 2025-04-15 | $9.97 | $9.97 | 11,693 | — | — |
| 2025-04-14 | $10.00 | $10.00 | 7,743 | — | — |
| 2025-04-11 | $9.93 | $9.93 | 10,164 | — | — |
| 2025-04-10 | $9.27 | $9.27 | 6,364 | — | — |
| 2025-04-09 | $9.52 | $9.52 | 21,193 | — | — |
| 2025-04-08 | $9.04 | $9.04 | 7,171 | — | — |
| 2025-04-07 | $9.42 | $9.42 | 19,714 | — | — |
| 2025-04-04 | $9.52 | $9.52 | 22,307 | — | — |
| 2025-04-03 | $9.80 | $9.80 | 19,350 | — | — |
| 2025-04-02 | $10.23 | $10.23 | 15,964 | — | — |
| 2025-04-01 | $9.53 | $9.53 | 20,321 | — | — |
| 2025-03-31 | $10.14 | $10.14 | 12,743 | — | — |
| 2025-03-28 | $10.44 | $10.44 | 22,157 | — | — |
| 2025-03-27 | $10.22 | $10.22 | 24,186 | — | — |
| 2025-03-26 | $10.26 | $10.26 | 20,307 | — | — |
| 2025-03-25 | $10.64 | $10.64 | 9,664 | — | — |
| 2025-03-24 | $11.00 | $11.00 | 26,579 | — | — |
| 2025-03-21 | $11.06 | $11.06 | 12,043 | — | — |
| 2025-03-20 | $10.98 | $10.98 | 12,929 | — | — |
| 2025-03-19 | $11.10 | $11.10 | 13,286 | — | — |
| 2025-03-18 | $10.85 | $10.85 | 24,200 | — | — |
| 2025-03-17 | $11.30 | $11.30 | 24,643 | — | — |
| 2025-03-14 | $11.20 | $11.20 | 109,607 | — | — |
| 2025-03-13 | $11.19 | $11.19 | 21,021 | — | — |
| 2025-03-12 | $11.55 | $11.55 | 27,250 | — | — |
| 2025-03-11 | $11.10 | $11.10 | 88,571 | — | — |
| 2025-03-10 | $11.83 | $11.83 | 39,879 | — | — |
| 2025-03-07 | $12.73 | $12.73 | 42,207 | — | — |
| 2025-03-06 | $13.06 | $13.06 | 27,779 | — | — |
| 2025-03-05 | $12.73 | $12.73 | 26,614 | — | — |
| 2025-03-04 | $12.01 | $12.01 | 20,607 | — | — |
| 2025-03-03 | $12.67 | $12.67 | 73,079 | — | — |
| 2025-02-28 | $12.68 | $12.68 | 30,029 | — | — |
| 2025-02-27 | $12.49 | $12.49 | 53,457 | — | — |
| 2025-02-26 | $13.69 | $13.69 | 94,629 | — | — |
| 2025-02-25 | $12.47 | $12.47 | 83,771 | — | — |
| 2025-02-24 | $13.15 | $13.15 | 171,164 | — | — |
| 2025-02-21 | $13.02 | $13.02 | 250,364 | — | — |
| 2025-02-20 | $14.84 | $14.84 | 271,900 | — | — |
| 2025-02-19 | $16.38 | $16.38 | 329,093 | — | — |
| 2025-02-18 | $15.54 | $15.54 | 305,450 | — | — |
| 2025-02-14 | $15.96 | $15.96 | 667,743 | — | — |
| 2025-02-13 | $18.06 | $18.06 | 1,185,921 | — | — |
| 2025-02-12 | $20.72 | $20.72 | 12,085,786 | — | — |
| 2025-02-11 | $9.20 | $9.20 | 13,707 | — | — |
| 2025-02-10 | $9.38 | $9.38 | 8,657 | — | — |
| 2025-02-07 | $9.52 | $9.52 | 13,786 | — | — |
| 2025-02-06 | $9.66 | $9.66 | 6,593 | — | — |
| 2025-02-05 | $9.70 | $9.70 | 13,650 | — | — |
| 2025-02-04 | $9.17 | $9.17 | 19,043 | — | — |
| 2025-02-03 | $9.69 | $9.69 | 7,893 | — | — |
| 2025-01-31 | $9.87 | $9.87 | 4,414 | — | — |
| 2025-01-30 | $9.73 | $9.73 | 11,871 | — | — |
| 2025-01-29 | $10.02 | $10.02 | 8,514 | — | — |
| 2025-01-28 | $10.36 | $10.36 | 10,350 | — | — |
| 2025-01-27 | $10.11 | $10.11 | 29,386 | — | — |
| 2025-01-24 | $11.48 | $11.48 | 10,529 | — | — |
| 2025-01-23 | $11.62 | $11.62 | 32,836 | — | — |
| 2025-01-22 | $12.46 | $12.46 | 173,864 | — | — |
| 2025-01-21 | $17.78 | $17.78 | 57,564 | — | — |
| 2025-01-17 | $15.96 | $15.96 | 11,729 | — | — |
| 2025-01-16 | $15.96 | $15.96 | 33,186 | — | — |
| 2025-01-15 | $15.12 | $15.12 | 12,393 | — | — |
| 2025-01-14 | $15.12 | $15.12 | 7,557 | — | — |
| 2025-01-13 | $15.40 | $15.40 | 11,843 | — | — |
| 2025-01-10 | $15.40 | $15.40 | 16,464 | — | — |
| 2025-01-08 | $15.68 | $15.68 | 47,186 | — | — |
| 2025-01-07 | $14.07 | $14.07 | 26,421 | — | — |
| 2025-01-06 | $14.14 | $14.14 | 54,550 | — | — |
| 2025-01-03 | $15.40 | $15.40 | 39,150 | — | — |
| 2025-01-02 | $14.98 | $14.98 | 18,850 | — | — |