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
- 2024-11-12 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 | $6.50 | $6.50 | 49,200 | — | — |
| 2025-12-30 | $6.60 | $6.60 | 95,100 | — | — |
| 2025-12-29 | $6.38 | $6.37 | 82,300 | — | — |
| 2025-12-26 | $6.27 | $6.26 | 57,000 | — | — |
| 2025-12-24 | $6.25 | $6.25 | 55,700 | — | — |
| 2025-12-23 | $5.97 | $5.97 | 126,100 | — | — |
| 2025-12-22 | $6.04 | $6.04 | 141,000 | — | — |
| 2025-12-19 | $5.56 | $5.56 | 197,800 | — | — |
| 2025-12-18 | $5.05 | $5.05 | 236,900 | — | — |
| 2025-12-17 | $5.35 | $5.35 | 63,100 | — | — |
| 2025-12-16 | $5.44 | $5.44 | 120,600 | — | — |
| 2025-12-15 | $5.01 | $5.01 | 102,600 | — | — |
| 2025-12-12 | $5.31 | $5.31 | 110,600 | — | — |
| 2025-12-11 | $5.83 | $5.83 | 125,100 | — | — |
| 2025-12-10 | $6.00 | $6.00 | 11,700 | — | — |
| 2025-12-09 | $5.99 | $5.99 | 66,500 | — | — |
| 2025-12-08 | $6.01 | $6.01 | 77,300 | — | — |
| 2025-12-05 | $6.53 | $6.53 | 85,500 | — | — |
| 2025-12-04 | $6.37 | $6.37 | 122,100 | — | — |
| 2025-12-03 | $5.81 | $5.81 | 201,900 | — | — |
| 2025-12-02 | $5.72 | $5.72 | 76,300 | — | — |
| 2025-12-01 | $5.65 | $5.65 | 98,400 | — | — |
| 2025-11-28 | $6.02 | $6.02 | 24,600 | — | — |
| 2025-11-26 | $6.09 | $6.09 | 41,700 | — | — |
| 2025-11-25 | $6.10 | $6.10 | 20,500 | — | — |
| 2025-11-24 | $6.02 | $6.02 | 22,700 | — | — |
| 2025-11-21 | $5.75 | $5.75 | 46,700 | — | — |
| 2025-11-20 | $5.83 | $5.83 | 47,300 | — | — |
| 2025-11-19 | $5.92 | $5.92 | 36,800 | — | — |
| 2025-11-18 | $6.23 | $6.23 | 148,700 | — | — |
| 2025-11-17 | $5.90 | $5.90 | 172,100 | — | — |
| 2025-11-14 | $5.94 | $5.94 | 144,300 | — | — |
| 2025-11-13 | $6.13 | $6.13 | 77,700 | — | — |
| 2025-11-12 | $6.12 | $6.12 | 38,100 | — | — |
| 2025-11-11 | $6.12 | $6.12 | 51,400 | — | — |
| 2025-11-10 | $6.26 | $6.26 | 56,800 | — | — |
| 2025-11-07 | $5.72 | $5.72 | 272,100 | — | — |
| 2025-11-06 | $5.70 | $5.70 | 162,500 | — | — |
| 2025-11-05 | $5.88 | $5.88 | 214,900 | — | — |
| 2025-11-04 | $5.80 | $5.80 | 141,600 | — | — |
| 2025-11-03 | $5.70 | $5.70 | 154,900 | — | — |
| 2025-10-31 | $6.19 | $6.19 | 44,900 | — | — |
| 2025-10-30 | $6.18 | $6.18 | 292,800 | — | — |
| 2025-10-29 | $6.57 | $6.57 | 90,300 | — | — |
| 2025-10-28 | $6.60 | $6.60 | 95,300 | — | — |
| 2025-10-27 | $6.69 | $6.69 | 82,400 | — | — |
| 2025-10-24 | $6.87 | $6.87 | 24,600 | — | — |
| 2025-10-23 | $6.99 | $6.99 | 40,700 | — | — |
| 2025-10-22 | $6.90 | $6.90 | 77,600 | — | — |
| 2025-10-21 | $6.85 | $6.85 | 214,900 | — | — |
| 2025-10-20 | $7.13 | $7.13 | 122,100 | — | — |
| 2025-10-17 | $6.80 | $6.80 | 97,000 | — | — |
| 2025-10-16 | $7.06 | $7.06 | 73,600 | — | — |
| 2025-10-15 | $7.23 | $7.23 | 51,300 | — | — |
| 2025-10-14 | $6.98 | $6.98 | 86,200 | — | — |
| 2025-10-13 | $7.05 | $7.05 | 88,900 | — | — |
| 2025-10-10 | $7.02 | $7.02 | 59,600 | — | — |
| 2025-10-09 | $7.57 | $7.57 | 87,800 | — | — |
| 2025-10-08 | $7.72 | $7.72 | 185,100 | — | — |
| 2025-10-07 | $7.35 | $7.35 | 39,100 | — | — |
| 2025-10-06 | $7.40 | $7.40 | 146,400 | — | — |
| 2025-10-03 | $7.48 | $7.48 | 54,600 | — | — |
| 2025-10-02 | $7.44 | $7.44 | 93,600 | — | — |
| 2025-10-01 | $7.37 | $7.37 | 256,000 | — | — |
| 2025-09-30 | $6.51 | $6.51 | 159,800 | — | — |
| 2025-09-29 | $6.62 | $6.62 | 98,900 | — | — |
| 2025-09-26 | $7.08 | $7.08 | 120,000 | — | — |
| 2025-09-25 | $7.72 | $7.72 | 20,600 | — | — |
| 2025-09-24 | $8.00 | $8.00 | 34,400 | — | — |
| 2025-09-23 | $8.20 | $8.20 | 33,900 | — | — |
| 2025-09-22 | $8.00 | $8.00 | 57,900 | — | — |
| 2025-09-19 | $8.02 | $8.02 | 258,100 | — | — |
| 2025-09-18 | $8.58 | $8.58 | 56,100 | — | — |
| 2025-09-17 | $8.47 | $8.47 | 82,500 | — | — |
| 2025-09-16 | $8.72 | $8.72 | 44,400 | — | — |
| 2025-09-15 | $9.45 | $9.45 | 69,400 | — | — |
| 2025-09-12 | $9.80 | $9.80 | 62,700 | — | — |
| 2025-09-11 | $9.78 | $9.78 | 67,600 | — | — |
| 2025-09-10 | $9.65 | $9.65 | 58,100 | — | — |
| 2025-09-09 | $9.78 | $9.78 | 155,900 | — | — |
| 2025-09-08 | $9.55 | $9.55 | 144,300 | — | — |
| 2025-09-05 | $8.90 | $8.90 | 141,400 | — | — |
| 2025-09-04 | $8.35 | $8.35 | 56,600 | — | — |
| 2025-09-03 | $8.16 | $8.16 | 33,100 | — | — |
| 2025-09-02 | $8.15 | $8.15 | 28,700 | — | — |
| 2025-08-29 | $8.30 | $8.30 | 42,800 | — | — |
| 2025-08-28 | $8.06 | $8.06 | 34,500 | — | — |
| 2025-08-27 | $8.24 | $8.24 | 46,600 | — | — |
| 2025-08-26 | $7.93 | $7.93 | 34,000 | — | — |
| 2025-08-25 | $7.73 | $7.73 | 86,900 | — | — |
| 2025-08-22 | $8.10 | $8.10 | 58,800 | — | — |
| 2025-08-21 | $8.26 | $8.26 | 44,900 | — | — |
| 2025-08-20 | $8.00 | $8.00 | 37,700 | — | — |
| 2025-08-19 | $8.09 | $8.09 | 47,900 | — | — |
| 2025-08-18 | $8.45 | $8.45 | 91,800 | — | — |
| 2025-08-15 | $8.00 | $8.00 | 202,100 | — | — |
| 2025-08-14 | $8.00 | $8.00 | 233,500 | — | — |
| 2025-08-13 | $9.99 | $9.99 | 76,400 | — | — |
| 2025-08-12 | $9.70 | $9.70 | 39,100 | — | — |
| 2025-08-11 | $9.99 | $9.99 | 63,700 | — | — |
| 2025-08-08 | $9.90 | $9.90 | 43,500 | — | — |
| 2025-08-07 | $9.13 | $9.13 | 56,000 | — | — |
| 2025-08-06 | $9.35 | $9.35 | 33,300 | — | — |
| 2025-08-05 | $9.09 | $9.09 | 45,500 | — | — |
| 2025-08-04 | $8.74 | $8.74 | 71,600 | — | — |
| 2025-08-01 | $9.05 | $9.05 | 41,200 | — | — |
| 2025-07-31 | $9.11 | $9.11 | 40,600 | — | — |
| 2025-07-30 | $9.28 | $9.28 | 50,700 | — | — |
| 2025-07-29 | $9.25 | $9.25 | 98,100 | — | — |
| 2025-07-28 | $9.73 | $9.73 | 42,000 | — | — |
| 2025-07-25 | $9.97 | $9.97 | 30,800 | — | — |
| 2025-07-24 | $9.96 | $9.96 | 40,200 | — | — |
| 2025-07-23 | $9.99 | $9.99 | 44,100 | — | — |
| 2025-07-22 | $9.80 | $9.80 | 38,600 | — | — |
| 2025-07-21 | $9.98 | $9.98 | 37,100 | — | — |
| 2025-07-18 | $9.99 | $9.99 | 29,100 | — | — |
| 2025-07-17 | $10.27 | $10.27 | 25,600 | — | — |
| 2025-07-16 | $10.39 | $10.39 | 23,800 | — | — |
| 2025-07-15 | $10.41 | $10.41 | 19,200 | — | — |
| 2025-07-14 | $10.53 | $10.53 | 40,300 | — | — |
| 2025-07-11 | $10.82 | $10.82 | 34,000 | — | — |
| 2025-07-10 | $11.00 | $11.00 | 108,700 | — | — |
| 2025-07-09 | $10.80 | $10.80 | 33,000 | — | — |
| 2025-07-08 | $10.67 | $10.67 | 80,400 | — | — |
| 2025-07-07 | $11.24 | $11.24 | 45,700 | — | — |
| 2025-07-03 | $10.47 | $10.47 | 55,800 | — | — |
| 2025-07-02 | $10.69 | $10.69 | 155,300 | — | — |
| 2025-07-01 | $9.20 | $9.20 | 26,200 | — | — |
| 2025-06-30 | $9.33 | $9.33 | 80,600 | — | — |
| 2025-06-27 | $9.11 | $9.11 | 43,500 | — | — |
| 2025-06-26 | $9.21 | $9.21 | 86,300 | — | — |
| 2025-06-25 | $9.57 | $9.57 | 130,600 | — | — |
| 2025-06-24 | $8.89 | $8.89 | 56,800 | — | — |
| 2025-06-23 | $9.00 | $9.00 | 40,900 | — | — |
| 2025-06-20 | $9.16 | $9.16 | 79,800 | — | — |
| 2025-06-18 | $8.94 | $8.94 | 45,600 | — | — |
| 2025-06-17 | $9.10 | $9.10 | 57,600 | — | — |
| 2025-06-16 | $9.22 | $9.22 | 39,200 | — | — |
| 2025-06-13 | $9.35 | $9.35 | 80,300 | — | — |
| 2025-06-12 | $9.61 | $9.61 | 67,100 | — | — |
| 2025-06-11 | $9.60 | $9.60 | 65,000 | — | — |
| 2025-06-10 | $9.02 | $9.02 | 86,400 | — | — |
| 2025-06-09 | $9.17 | $9.17 | 88,100 | — | — |
| 2025-06-06 | $9.38 | $9.38 | 79,300 | — | — |
| 2025-06-05 | $9.67 | $9.67 | 65,300 | — | — |
| 2025-06-04 | $9.58 | $9.58 | 78,500 | — | — |
| 2025-06-03 | $9.79 | $9.79 | 105,700 | — | — |
| 2025-06-02 | $9.74 | $9.74 | 176,400 | — | — |
| 2025-05-30 | $9.33 | $9.33 | 122,900 | — | — |
| 2025-05-29 | $10.09 | $10.09 | 345,000 | — | — |
| 2025-05-28 | $8.43 | $8.43 | 320,400 | — | — |
| 2025-05-27 | $8.82 | $8.82 | 127,600 | — | — |
| 2025-05-23 | $9.14 | $9.14 | 192,100 | — | — |
| 2025-05-22 | $8.69 | $8.69 | 375,400 | — | — |
| 2025-05-21 | $9.85 | $9.85 | 67,600 | — | — |
| 2025-05-20 | $10.58 | $10.58 | 422,800 | — | — |
| 2025-05-19 | $10.00 | $10.00 | 353,000 | — | — |
| 2025-05-16 | $8.65 | $8.65 | 669,600 | — | — |
| 2025-05-15 | $6.81 | $6.81 | 99,500 | — | — |
| 2025-05-14 | $6.86 | $6.86 | 49,200 | — | — |
| 2025-05-13 | $6.91 | $6.91 | 61,300 | — | — |
| 2025-05-12 | $7.45 | $7.45 | 26,200 | — | — |
| 2025-05-09 | $7.43 | $7.43 | 20,900 | — | — |
| 2025-05-08 | $7.40 | $7.40 | 103,600 | — | — |
| 2025-05-07 | $7.49 | $7.49 | 229,400 | — | — |
| 2025-05-06 | $6.96 | $6.96 | 67,800 | — | — |
| 2025-05-05 | $6.76 | $6.76 | 222,200 | — | — |
| 2025-05-02 | $6.39 | $6.39 | 105,300 | — | — |
| 2025-05-01 | $5.98 | $5.98 | 76,700 | — | — |
| 2025-04-30 | $5.52 | $5.52 | 101,900 | — | — |
| 2025-04-29 | $5.27 | $5.27 | 49,300 | — | — |
| 2025-04-28 | $5.01 | $5.01 | 35,500 | — | — |
| 2025-04-25 | $5.04 | $5.04 | 61,900 | — | — |
| 2025-04-24 | $5.06 | $5.06 | 24,700 | — | — |
| 2025-04-23 | $4.92 | $4.92 | 153,300 | — | — |
| 2025-04-22 | $4.56 | $4.56 | 47,300 | — | — |
| 2025-04-21 | $4.21 | $4.21 | 57,400 | — | — |
| 2025-04-17 | $4.12 | $4.12 | 64,800 | — | — |
| 2025-04-16 | $4.25 | $4.25 | 55,500 | — | — |
| 2025-04-15 | $4.61 | $4.61 | 47,700 | — | — |
| 2025-04-14 | $4.83 | $4.83 | 27,500 | — | — |
| 2025-04-11 | $4.38 | $4.38 | 63,100 | — | — |
| 2025-04-10 | $4.17 | $4.17 | 33,300 | — | — |
| 2025-04-09 | $4.18 | $4.18 | 360,000 | — | — |
| 2025-04-08 | $3.75 | $3.75 | 273,100 | — | — |
| 2025-04-07 | $4.43 | $4.43 | 59,100 | — | — |
| 2025-04-04 | $4.83 | $4.83 | 52,400 | — | — |
| 2025-04-03 | $4.99 | $4.99 | 14,700 | — | — |
| 2025-04-02 | $5.08 | $5.08 | 28,600 | — | — |
| 2025-04-01 | $4.85 | $4.85 | 49,700 | — | — |
| 2025-03-31 | $5.06 | $5.06 | 40,700 | — | — |
| 2025-03-28 | $5.53 | $5.53 | 20,800 | — | — |
| 2025-03-27 | $5.31 | $5.31 | 105,900 | — | — |
| 2025-03-26 | $5.52 | $5.52 | 21,700 | — | — |
| 2025-03-25 | $5.48 | $5.48 | 79,500 | — | — |
| 2025-03-24 | $5.33 | $5.33 | 46,200 | — | — |
| 2025-03-21 | $5.37 | $5.37 | 63,800 | — | — |
| 2025-03-20 | $5.55 | $5.55 | 63,800 | — | — |
| 2025-03-19 | $5.70 | $5.70 | 38,800 | — | — |
| 2025-03-18 | $5.80 | $5.80 | 90,000 | — | — |
| 2025-03-17 | $5.69 | $5.69 | 7,000 | — | — |
| 2025-03-14 | $5.44 | $5.44 | 6,400 | — | — |
| 2025-03-13 | $5.63 | $5.63 | 20,100 | — | — |
| 2025-03-12 | $5.25 | $5.25 | 42,300 | — | — |
| 2025-03-11 | $5.60 | $5.60 | 5,300 | — | — |
| 2025-03-10 | $5.47 | $5.47 | 10,300 | — | — |
| 2025-03-07 | $5.31 | $5.31 | 21,500 | — | — |
| 2025-03-06 | $5.36 | $5.36 | 61,500 | — | — |
| 2025-03-05 | $5.80 | $5.80 | 18,400 | — | — |
| 2025-03-04 | $5.75 | $5.75 | 17,800 | — | — |
| 2025-03-03 | $5.48 | $5.48 | 49,600 | — | — |
| 2025-02-28 | $6.01 | $6.01 | 7,600 | — | — |
| 2025-02-27 | $6.00 | $6.00 | 30,200 | — | — |
| 2025-02-26 | $6.10 | $6.10 | 39,500 | — | — |
| 2025-02-25 | $5.83 | $5.83 | 76,200 | — | — |
| 2025-02-24 | $5.94 | $5.94 | 74,900 | — | — |
| 2025-02-21 | $6.28 | $6.28 | 67,500 | — | — |
| 2025-02-20 | $6.30 | $6.30 | 203,300 | — | — |
| 2025-02-19 | $6.54 | $6.54 | 128,700 | — | — |
| 2025-02-18 | $6.39 | $6.39 | 89,900 | — | — |
| 2025-02-14 | $6.03 | $6.03 | 72,600 | — | — |
| 2025-02-13 | $5.72 | $5.72 | 27,900 | — | — |
| 2025-02-12 | $5.80 | $5.80 | 90,300 | — | — |
| 2025-02-11 | $5.85 | $5.85 | 5,900 | — | — |
| 2025-02-10 | $6.00 | $6.00 | 36,800 | — | — |
| 2025-02-07 | $5.77 | $5.77 | 35,100 | — | — |
| 2025-02-06 | $5.90 | $5.90 | 16,500 | — | — |
| 2025-02-05 | $6.00 | $6.00 | 107,500 | — | — |
| 2025-02-04 | $6.01 | $6.01 | 52,400 | — | — |
| 2025-02-03 | $5.89 | $5.89 | 131,400 | — | — |
| 2025-01-31 | $5.72 | $5.72 | 126,100 | — | — |
| 2025-01-30 | $6.00 | $6.00 | 78,500 | — | — |
| 2025-01-29 | $6.32 | $6.32 | 144,300 | — | — |
| 2025-01-28 | $6.61 | $6.61 | 170,800 | — | — |
| 2025-01-27 | $6.41 | $6.41 | 300,900 | — | — |
| 2025-01-24 | $6.55 | $6.55 | 200,500 | — | — |
| 2025-01-23 | $6.27 | $6.27 | 120,000 | — | — |
| 2025-01-22 | $5.92 | $5.92 | 190,000 | — | — |
| 2025-01-21 | $5.99 | $5.99 | 112,400 | — | — |
| 2025-01-17 | $5.96 | $5.96 | 51,900 | — | — |
| 2025-01-16 | $5.95 | $5.95 | 68,400 | — | — |
| 2025-01-15 | $6.05 | $6.05 | 221,400 | — | — |
| 2025-01-14 | $5.88 | $5.88 | 88,400 | — | — |
| 2025-01-13 | $6.09 | $6.09 | 56,800 | — | — |
| 2025-01-10 | $6.10 | $6.10 | 176,900 | — | — |
| 2025-01-08 | $5.72 | $5.72 | 265,100 | — | — |
| 2025-01-07 | $5.72 | $5.72 | 108,200 | — | — |
| 2025-01-06 | $5.87 | $5.87 | 87,200 | — | — |
| 2025-01-03 | $5.67 | $5.67 | 12,000 | — | — |
| 2025-01-02 | $5.67 | $5.67 | 36,200 | — | — |