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
- 2024-08-16 to 2026-09-02
- 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 | $8.00 | $8.00 | 1,670 | — | — |
| 2025-12-30 | $6.87 | $6.87 | 1,400 | — | — |
| 2025-12-29 | $7.42 | $7.42 | 960 | — | — |
| 2025-12-26 | $6.90 | $6.90 | 520 | — | — |
| 2025-12-24 | $7.00 | $7.00 | 200 | — | — |
| 2025-12-23 | $7.18 | $7.18 | 1,160 | — | — |
| 2025-12-22 | $7.00 | $7.00 | 2,730 | — | — |
| 2025-12-19 | $7.53 | $7.53 | 740 | — | — |
| 2025-12-18 | $7.53 | $7.53 | 790 | — | — |
| 2025-12-17 | $8.25 | $8.25 | 200 | — | — |
| 2025-12-16 | $7.77 | $7.77 | 6,070 | — | — |
| 2025-12-15 | $8.79 | $8.79 | 260 | — | — |
| 2025-12-12 | $8.70 | $8.70 | 170 | — | — |
| 2025-12-11 | $8.76 | $8.76 | 290 | — | — |
| 2025-12-10 | $8.80 | $8.80 | 0 | — | — |
| 2025-12-09 | $8.80 | $8.80 | 240 | — | — |
| 2025-12-08 | $9.30 | $9.30 | 1,900 | — | — |
| 2025-12-05 | $10.00 | $10.00 | 10,040 | — | — |
| 2025-12-04 | $10.50 | $10.50 | 9,690 | — | — |
| 2025-12-03 | $9.73 | $9.73 | 4,190 | — | — |
| 2025-12-02 | $8.54 | $8.54 | 9,330 | — | — |
| 2025-12-01 | $8.26 | $8.26 | 53,370 | — | — |
| 2025-11-28 | $6.40 | $6.40 | 8,670 | — | — |
| 2025-11-26 | $5.95 | $5.95 | 227,980 | — | — |
| 2025-11-25 | $5.64 | $5.64 | 260 | — | — |
| 2025-11-24 | $5.20 | $5.20 | 630 | — | — |
| 2025-11-21 | $6.30 | $6.30 | 12,220 | — | — |
| 2025-11-20 | $7.00 | $7.00 | 380 | — | — |
| 2025-11-19 | $7.50 | $7.50 | 1,060 | — | — |
| 2025-11-18 | $8.25 | $8.25 | 1,040 | — | — |
| 2025-11-17 | $8.63 | $8.63 | 3,280 | — | — |
| 2025-11-14 | $8.20 | $8.20 | 340 | — | — |
| 2025-11-13 | $7.50 | $7.50 | 1,230 | — | — |
| 2025-11-12 | $7.96 | $7.96 | 770 | — | — |
| 2025-11-11 | $8.00 | $8.00 | 3,340 | — | — |
| 2025-11-10 | $8.82 | $8.82 | 4,250 | — | — |
| 2025-11-07 | $8.90 | $8.90 | 800 | — | — |
| 2025-11-06 | $9.20 | $9.20 | 5,330 | — | — |
| 2025-11-05 | $10.00 | $10.00 | 3,000 | — | — |
| 2025-11-04 | $10.25 | $10.25 | 430 | — | — |
| 2025-11-03 | $10.10 | $10.10 | 1,210 | — | — |
| 2025-10-31 | $10.20 | $10.20 | 2,890 | — | — |
| 2025-10-30 | $10.00 | $10.00 | 1,320 | — | — |
| 2025-10-29 | $10.20 | $10.20 | 3,170 | — | — |
| 2025-10-28 | $9.77 | $9.77 | 2,020 | — | — |
| 2025-10-27 | $10.10 | $10.10 | 1,610 | — | — |
| 2025-10-24 | $10.20 | $10.20 | 5,580 | — | — |
| 2025-10-23 | $10.10 | $10.10 | 1,810 | — | — |
| 2025-10-22 | $10.60 | $10.60 | 940 | — | — |
| 2025-10-21 | $10.60 | $10.60 | 440 | — | — |
| 2025-10-20 | $10.70 | $10.70 | 1,230 | — | — |
| 2025-10-17 | $10.50 | $10.50 | 25,420 | — | — |
| 2025-10-16 | $10.70 | $10.70 | 910 | — | — |
| 2025-10-15 | $10.90 | $10.90 | 1,150 | — | — |
| 2025-10-14 | $10.70 | $10.70 | 590 | — | — |
| 2025-10-13 | $10.50 | $10.50 | 28,640 | — | — |
| 2025-10-10 | $10.30 | $10.30 | 33,750 | — | — |
| 2025-10-09 | $10.40 | $10.40 | 20,330 | — | — |
| 2025-10-08 | $10.40 | $10.40 | 11,510 | — | — |
| 2025-10-07 | $11.10 | $11.10 | 7,720 | — | — |
| 2025-10-06 | $10.20 | $10.20 | 37,230 | — | — |
| 2025-10-03 | $9.90 | $9.90 | 5,900 | — | — |
| 2025-10-02 | $9.80 | $9.80 | 12,720 | — | — |
| 2025-10-01 | $9.90 | $9.90 | 880 | — | — |
| 2025-09-30 | $9.90 | $9.90 | 2,390 | — | — |
| 2025-09-29 | $10.00 | $10.00 | 1,380 | — | — |
| 2025-09-26 | $9.99 | $9.99 | 1,990 | — | — |
| 2025-09-25 | $10.00 | $10.00 | 1,540 | — | — |
| 2025-09-24 | $10.00 | $10.00 | 1,540 | — | — |
| 2025-09-23 | $10.00 | $10.00 | 4,630 | — | — |
| 2025-09-22 | $9.90 | $9.90 | 1,990 | — | — |
| 2025-09-19 | $9.50 | $9.50 | 1,180 | — | — |
| 2025-09-18 | $9.25 | $9.25 | 2,300 | — | — |
| 2025-09-17 | $9.14 | $9.14 | 13,620 | — | — |
| 2025-09-16 | $10.00 | $10.00 | 5,420 | — | — |
| 2025-09-15 | $9.36 | $9.36 | 1,800 | — | — |
| 2025-09-12 | $9.01 | $9.01 | 1,820 | — | — |
| 2025-09-11 | $8.90 | $8.90 | 2,800 | — | — |
| 2025-09-10 | $9.00 | $9.00 | 4,760 | — | — |
| 2025-09-09 | $10.11 | $10.11 | 9,530 | — | — |
| 2025-09-08 | $8.12 | $8.12 | 3,720 | — | — |
| 2025-09-05 | $8.20 | $8.20 | 1,020 | — | — |
| 2025-09-04 | $8.15 | $8.15 | 90 | — | — |
| 2025-09-03 | $8.20 | $8.20 | 260 | — | — |
| 2025-09-02 | $8.35 | $8.35 | 220 | — | — |
| 2025-08-29 | $8.50 | $8.50 | 11,880 | — | — |
| 2025-08-28 | $8.33 | $8.33 | 520 | — | — |
| 2025-08-27 | $8.60 | $8.60 | 1,500 | — | — |
| 2025-08-26 | $8.60 | $8.60 | 1,600 | — | — |
| 2025-08-25 | $8.69 | $8.69 | 660 | — | — |
| 2025-08-22 | $8.70 | $8.70 | 900 | — | — |
| 2025-08-21 | $8.50 | $8.50 | 1,630 | — | — |
| 2025-08-20 | $8.00 | $8.00 | 2,660 | — | — |
| 2025-08-19 | $8.60 | $8.60 | 1,120 | — | — |
| 2025-08-18 | $8.80 | $8.80 | 2,110 | — | — |
| 2025-08-15 | $8.70 | $8.70 | 660 | — | — |
| 2025-08-14 | $8.30 | $8.30 | 90 | — | — |
| 2025-08-13 | $8.60 | $8.60 | 840 | — | — |
| 2025-08-12 | $8.39 | $8.39 | 450 | — | — |
| 2025-08-11 | $8.70 | $8.70 | 970 | — | — |
| 2025-08-08 | $8.46 | $8.46 | 4,500 | — | — |
| 2025-08-07 | $7.58 | $7.58 | 2,130 | — | — |
| 2025-08-06 | $8.35 | $8.35 | 440 | — | — |
| 2025-08-05 | $8.13 | $8.13 | 1,430 | — | — |
| 2025-08-04 | $8.70 | $8.70 | 580 | — | — |
| 2025-08-01 | $8.35 | $8.35 | 320 | — | — |
| 2025-07-31 | $8.80 | $8.80 | 2,060 | — | — |
| 2025-07-30 | $8.30 | $8.30 | 15,030 | — | — |
| 2025-07-29 | $8.03 | $8.03 | 9,210 | — | — |
| 2025-07-28 | $7.80 | $7.80 | 26,040 | — | — |
| 2025-07-25 | $8.60 | $8.60 | 250 | — | — |
| 2025-07-24 | $9.00 | $9.00 | 26,660 | — | — |
| 2025-07-23 | $8.48 | $8.48 | 1,390 | — | — |
| 2025-07-22 | $7.66 | $7.66 | 6,790 | — | — |
| 2025-07-21 | $7.84 | $7.84 | 1,280 | — | — |
| 2025-07-18 | $7.78 | $7.78 | 4,140 | — | — |
| 2025-07-17 | $8.29 | $8.29 | 390 | — | — |
| 2025-07-16 | $8.60 | $8.60 | 40 | — | — |
| 2025-07-15 | $8.45 | $8.45 | 390 | — | — |
| 2025-07-14 | $8.45 | $8.45 | 3,000 | — | — |
| 2025-07-11 | $9.10 | $9.10 | 390 | — | — |
| 2025-07-10 | $9.19 | $9.19 | 970 | — | — |
| 2025-07-09 | $8.95 | $8.95 | 500 | — | — |
| 2025-07-08 | $9.00 | $9.00 | 340 | — | — |
| 2025-07-07 | $8.60 | $8.60 | 520 | — | — |
| 2025-07-03 | $8.79 | $8.79 | 4,090 | — | — |
| 2025-07-02 | $8.85 | $8.85 | 950 | — | — |
| 2025-07-01 | $9.19 | $9.19 | 460 | — | — |
| 2025-06-30 | $9.71 | $9.71 | 280 | — | — |
| 2025-06-27 | $9.72 | $9.72 | 690 | — | — |
| 2025-06-26 | $9.31 | $9.31 | 520 | — | — |
| 2025-06-25 | $9.80 | $9.80 | 970 | — | — |
| 2025-06-24 | $9.80 | $9.80 | 260 | — | — |
| 2025-06-23 | $9.49 | $9.49 | 660 | — | — |
| 2025-06-20 | $9.30 | $9.30 | 770 | — | — |
| 2025-06-18 | $8.50 | $8.50 | 240 | — | — |
| 2025-06-17 | $9.22 | $9.22 | 240 | — | — |
| 2025-06-16 | $8.90 | $8.90 | 2,180 | — | — |
| 2025-06-13 | $8.74 | $8.74 | 650 | — | — |
| 2025-06-12 | $8.31 | $8.31 | 2,090 | — | — |
| 2025-06-11 | $8.87 | $8.87 | 6,440 | — | — |
| 2025-06-10 | $8.78 | $8.78 | 490 | — | — |
| 2025-06-09 | $8.46 | $8.46 | 660 | — | — |
| 2025-06-06 | $9.20 | $9.20 | 450 | — | — |
| 2025-06-05 | $9.20 | $9.20 | 2,770 | — | — |
| 2025-06-04 | $8.70 | $8.70 | 2,890 | — | — |
| 2025-06-03 | $8.70 | $8.70 | 120 | — | — |
| 2025-06-02 | $9.20 | $9.20 | 230 | — | — |
| 2025-05-30 | $9.60 | $9.60 | 2,920 | — | — |
| 2025-05-29 | $9.30 | $9.30 | 3,310 | — | — |
| 2025-05-28 | $9.49 | $9.49 | 1,390 | — | — |
| 2025-05-27 | $9.81 | $9.81 | 3,200 | — | — |
| 2025-05-23 | $9.70 | $9.70 | 300 | — | — |
| 2025-05-22 | $9.10 | $9.10 | 6,610 | — | — |
| 2025-05-21 | $8.83 | $8.83 | 170 | — | — |
| 2025-05-20 | $9.25 | $9.25 | 780 | — | — |
| 2025-05-19 | $9.69 | $9.69 | 890 | — | — |
| 2025-05-16 | $10.00 | $10.00 | 1,200 | — | — |
| 2025-05-15 | $9.59 | $9.59 | 4,300 | — | — |
| 2025-05-14 | $10.20 | $10.20 | 26,030 | — | — |
| 2025-05-13 | $8.66 | $8.66 | 2,680 | — | — |
| 2025-05-12 | $7.95 | $7.95 | 2,800 | — | — |
| 2025-05-09 | $7.50 | $7.50 | 2,640 | — | — |
| 2025-05-08 | $7.36 | $7.36 | 3,770 | — | — |
| 2025-05-07 | $7.01 | $7.01 | 12,850 | — | — |
| 2025-05-06 | $7.40 | $7.40 | 106,200 | — | — |
| 2025-05-05 | $6.00 | $6.00 | 17,640 | — | — |
| 2025-05-02 | $5.39 | $5.39 | 24,630 | — | — |
| 2025-05-01 | $5.18 | $5.18 | 9,840 | — | — |
| 2025-04-30 | $5.20 | $5.20 | 27,310 | — | — |
| 2025-04-29 | $5.15 | $5.15 | 49,560 | — | — |
| 2025-04-28 | $4.98 | $4.98 | 13,120 | — | — |
| 2025-04-25 | $5.00 | $5.00 | 45,080 | — | — |
| 2025-04-24 | $5.64 | $5.64 | 64,000 | — | — |
| 2025-04-23 | $6.59 | $6.59 | 15,130 | — | — |
| 2025-04-22 | $7.91 | $7.91 | 2,700 | — | — |
| 2025-04-21 | $7.85 | $7.85 | 720 | — | — |
| 2025-04-17 | $7.90 | $7.90 | 210 | — | — |
| 2025-04-16 | $8.00 | $8.00 | 150 | — | — |
| 2025-04-15 | $7.99 | $7.99 | 10 | — | — |
| 2025-04-14 | $7.99 | $7.99 | 960 | — | — |
| 2025-04-11 | $8.00 | $8.00 | 1,360 | — | — |
| 2025-04-10 | $7.10 | $7.10 | 440 | — | — |
| 2025-04-09 | $7.90 | $7.90 | 15,130 | — | — |
| 2025-04-08 | $7.11 | $7.11 | 1,110 | — | — |
| 2025-04-07 | $7.60 | $7.60 | 4,480 | — | — |
| 2025-04-04 | $8.84 | $8.84 | 5,810 | — | — |
| 2025-04-03 | $9.80 | $9.80 | 13,150 | — | — |
| 2025-04-02 | $9.50 | $9.50 | 2,050 | — | — |
| 2025-04-01 | $9.90 | $9.90 | 1,060 | — | — |
| 2025-03-31 | $9.80 | $9.80 | 1,530 | — | — |
| 2025-03-28 | $9.73 | $9.73 | 680 | — | — |
| 2025-03-27 | $10.00 | $10.00 | 5,370 | — | — |
| 2025-03-26 | $10.00 | $10.00 | 6,700 | — | — |
| 2025-03-25 | $9.70 | $9.70 | 3,590 | — | — |
| 2025-03-24 | $10.00 | $10.00 | 21,440 | — | — |
| 2025-03-21 | $11.30 | $11.30 | 22,300 | — | — |
| 2025-03-20 | $10.00 | $10.00 | 240 | — | — |
| 2025-03-19 | $10.10 | $10.10 | 920 | — | — |
| 2025-03-18 | $9.80 | $9.80 | 5,470 | — | — |
| 2025-03-17 | $9.70 | $9.70 | 11,650 | — | — |
| 2025-03-14 | $9.90 | $9.90 | 680 | — | — |
| 2025-03-13 | $9.18 | $9.18 | 4,690 | — | — |
| 2025-03-12 | $8.94 | $8.94 | 1,250 | — | — |
| 2025-03-11 | $8.70 | $8.70 | 1,570 | — | — |
| 2025-03-10 | $8.92 | $8.92 | 16,840 | — | — |
| 2025-03-07 | $10.00 | $10.00 | 28,670 | — | — |
| 2025-03-06 | $13.30 | $13.30 | 11,310 | — | — |
| 2025-03-05 | $15.50 | $15.50 | 7,340 | — | — |
| 2025-03-04 | $16.50 | $16.50 | 2,450 | — | — |
| 2025-03-03 | $17.40 | $17.40 | 3,280 | — | — |
| 2025-02-28 | $17.00 | $17.00 | 6,260 | — | — |
| 2025-02-27 | $17.80 | $17.80 | 2,700 | — | — |
| 2025-02-26 | $19.10 | $19.10 | 8,110 | — | — |
| 2025-02-25 | $17.60 | $17.60 | 590 | — | — |
| 2025-02-24 | $19.30 | $19.30 | 560 | — | — |
| 2025-02-21 | $19.50 | $19.50 | 2,210 | — | — |
| 2025-02-20 | $19.50 | $19.50 | 500 | — | — |
| 2025-02-19 | $19.30 | $19.30 | 1,100 | — | — |
| 2025-02-18 | $17.90 | $17.90 | 230 | — | — |
| 2025-02-14 | $17.90 | $17.90 | 1,030 | — | — |
| 2025-02-13 | $17.40 | $17.40 | 500 | — | — |
| 2025-02-12 | $17.10 | $17.10 | 1,130 | — | — |
| 2025-02-11 | $15.90 | $15.90 | 320 | — | — |
| 2025-02-10 | $16.30 | $16.30 | 1,600 | — | — |
| 2025-02-07 | $14.70 | $14.70 | 1,260 | — | — |
| 2025-02-06 | $15.60 | $15.60 | 480 | — | — |
| 2025-02-05 | $15.90 | $15.90 | 300 | — | — |
| 2025-02-04 | $15.70 | $15.70 | 2,560 | — | — |
| 2025-02-03 | $15.80 | $15.80 | 4,880 | — | — |
| 2025-01-31 | $15.40 | $15.40 | 7,160 | — | — |
| 2025-01-30 | $16.60 | $16.60 | 1,880 | — | — |
| 2025-01-29 | $18.60 | $18.60 | 1,280 | — | — |
| 2025-01-28 | $19.00 | $19.00 | 620 | — | — |
| 2025-01-27 | $19.60 | $19.60 | 4,100 | — | — |
| 2025-01-24 | $19.20 | $19.20 | 2,630 | — | — |
| 2025-01-23 | $20.20 | $20.20 | 700 | — | — |
| 2025-01-22 | $19.90 | $19.90 | 490 | — | — |
| 2025-01-21 | $20.30 | $20.30 | 1,650 | — | — |
| 2025-01-17 | $19.80 | $19.80 | 9,450 | — | — |
| 2025-01-16 | $20.00 | $20.00 | 500 | — | — |
| 2025-01-15 | $20.18 | $20.18 | 2,360 | — | — |
| 2025-01-14 | $19.80 | $19.80 | 5,250 | — | — |
| 2025-01-13 | $20.10 | $20.10 | 16,300 | — | — |
| 2025-01-10 | $23.50 | $23.50 | 30,520 | — | — |
| 2025-01-08 | $20.00 | $20.00 | 2,180 | — | — |
| 2025-01-07 | $20.50 | $20.50 | 1,640 | — | — |
| 2025-01-06 | $20.90 | $20.90 | 2,320 | — | — |
| 2025-01-03 | $20.59 | $20.59 | 5,090 | — | — |
| 2025-01-02 | $21.00 | $21.00 | 12,990 | — | — |