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
- 2024-08-13 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 | $6.12 | $6.12 | 56,300 | — | — |
| 2025-12-30 | $6.02 | $6.02 | 57,200 | — | — |
| 2025-12-29 | $5.86 | $5.86 | 97,700 | — | — |
| 2025-12-26 | $6.47 | $6.47 | 13,600 | — | — |
| 2025-12-24 | $6.56 | $6.56 | 57,900 | — | — |
| 2025-12-23 | $6.61 | $6.61 | 20,200 | — | — |
| 2025-12-22 | $6.78 | $6.78 | 40,100 | — | — |
| 2025-12-19 | $6.98 | $6.98 | 447,600 | — | — |
| 2025-12-18 | $7.02 | $7.02 | 23,400 | — | — |
| 2025-12-17 | $6.86 | $6.86 | 29,400 | — | — |
| 2025-12-16 | $6.96 | $6.96 | 36,000 | — | — |
| 2025-12-15 | $6.86 | $6.86 | 158,700 | — | — |
| 2025-12-12 | $7.52 | $7.52 | 104,700 | — | — |
| 2025-12-11 | $7.42 | $7.42 | 87,900 | — | — |
| 2025-12-10 | $7.60 | $7.60 | 218,500 | — | — |
| 2025-12-09 | $7.45 | $7.45 | 57,000 | — | — |
| 2025-12-08 | $7.49 | $7.49 | 85,400 | — | — |
| 2025-12-05 | $7.35 | $7.35 | 57,100 | — | — |
| 2025-12-04 | $7.35 | $7.35 | 68,000 | — | — |
| 2025-12-03 | $7.43 | $7.43 | 49,500 | — | — |
| 2025-12-02 | $7.33 | $7.33 | 41,100 | — | — |
| 2025-12-01 | $7.17 | $7.17 | 99,300 | — | — |
| 2025-11-28 | $7.63 | $7.63 | 54,900 | — | — |
| 2025-11-26 | $6.90 | $6.90 | 122,800 | — | — |
| 2025-11-25 | $6.25 | $6.25 | 40,800 | — | — |
| 2025-11-24 | $6.26 | $6.26 | 39,600 | — | — |
| 2025-11-21 | $6.31 | $6.31 | 75,500 | — | — |
| 2025-11-20 | $6.09 | $6.09 | 208,400 | — | — |
| 2025-11-19 | $5.85 | $5.85 | 19,100 | — | — |
| 2025-11-18 | $6.10 | $6.10 | 18,800 | — | — |
| 2025-11-17 | $5.92 | $5.92 | 64,800 | — | — |
| 2025-11-14 | $5.91 | $5.91 | 14,500 | — | — |
| 2025-11-13 | $5.88 | $5.88 | 35,000 | — | — |
| 2025-11-12 | $6.30 | $6.30 | 46,300 | — | — |
| 2025-11-11 | $6.19 | $6.19 | 58,600 | — | — |
| 2025-11-10 | $5.90 | $5.90 | 51,900 | — | — |
| 2025-11-07 | $6.14 | $6.14 | 35,300 | — | — |
| 2025-11-06 | $6.23 | $6.23 | 18,700 | — | — |
| 2025-11-05 | $6.46 | $6.46 | 26,700 | — | — |
| 2025-11-04 | $6.42 | $6.42 | 27,900 | — | — |
| 2025-11-03 | $6.70 | $6.70 | 13,700 | — | — |
| 2025-10-31 | $6.66 | $6.66 | 31,200 | — | — |
| 2025-10-30 | $6.58 | $6.58 | 17,200 | — | — |
| 2025-10-29 | $6.45 | $6.45 | 58,500 | — | — |
| 2025-10-28 | $6.78 | $6.78 | 65,100 | — | — |
| 2025-10-27 | $7.27 | $7.27 | 32,800 | — | — |
| 2025-10-24 | $7.20 | $7.20 | 68,500 | — | — |
| 2025-10-23 | $7.25 | $7.25 | 45,700 | — | — |
| 2025-10-22 | $7.19 | $7.19 | 30,800 | — | — |
| 2025-10-21 | $7.34 | $7.34 | 22,900 | — | — |
| 2025-10-20 | $7.39 | $7.39 | 37,200 | — | — |
| 2025-10-17 | $7.48 | $7.48 | 193,300 | — | — |
| 2025-10-16 | $7.80 | $7.80 | 196,600 | — | — |
| 2025-10-15 | $7.83 | $7.83 | 82,300 | — | — |
| 2025-10-14 | $8.09 | $8.09 | 57,500 | — | — |
| 2025-10-13 | $8.09 | $8.09 | 53,100 | — | — |
| 2025-10-10 | $7.79 | $7.79 | 138,100 | — | — |
| 2025-10-09 | $8.09 | $8.09 | 169,900 | — | — |
| 2025-10-08 | $7.01 | $7.01 | 54,800 | — | — |
| 2025-10-07 | $7.04 | $7.04 | 27,600 | — | — |
| 2025-10-06 | $7.02 | $7.02 | 28,400 | — | — |
| 2025-10-03 | $6.98 | $6.98 | 43,200 | — | — |
| 2025-10-02 | $6.69 | $6.69 | 50,700 | — | — |
| 2025-10-01 | $6.93 | $6.93 | 74,700 | — | — |
| 2025-09-30 | $6.69 | $6.69 | 29,600 | — | — |
| 2025-09-29 | $6.77 | $6.77 | 48,000 | — | — |
| 2025-09-26 | $6.89 | $6.89 | 36,200 | — | — |
| 2025-09-25 | $6.65 | $6.65 | 37,000 | — | — |
| 2025-09-24 | $7.02 | $7.02 | 25,300 | — | — |
| 2025-09-23 | $6.88 | $6.88 | 29,300 | — | — |
| 2025-09-22 | $7.09 | $7.09 | 94,500 | — | — |
| 2025-09-19 | $6.64 | $6.64 | 236,700 | — | — |
| 2025-09-18 | $6.87 | $6.87 | 63,200 | — | — |
| 2025-09-17 | $6.92 | $6.92 | 43,600 | — | — |
| 2025-09-16 | $7.04 | $7.04 | 24,600 | — | — |
| 2025-09-15 | $7.00 | $7.00 | 110,700 | — | — |
| 2025-09-12 | $6.67 | $6.67 | 66,900 | — | — |
| 2025-09-11 | $6.96 | $6.96 | 103,900 | — | — |
| 2025-09-10 | $6.88 | $6.88 | 482,900 | — | — |
| 2025-09-09 | $8.51 | $8.51 | 44,300 | — | — |
| 2025-09-08 | $7.94 | $7.94 | 91,200 | — | — |
| 2025-09-05 | $8.24 | $8.24 | 76,500 | — | — |
| 2025-09-04 | $8.72 | $8.72 | 86,000 | — | — |
| 2025-09-03 | $8.61 | $8.61 | 78,400 | — | — |
| 2025-09-02 | $8.70 | $8.70 | 90,100 | — | — |
| 2025-08-29 | $8.44 | $8.44 | 41,100 | — | — |
| 2025-08-28 | $8.22 | $8.22 | 41,400 | — | — |
| 2025-08-27 | $8.05 | $8.05 | 30,600 | — | — |
| 2025-08-26 | $8.19 | $8.19 | 45,800 | — | — |
| 2025-08-25 | $7.98 | $7.98 | 40,800 | — | — |
| 2025-08-22 | $8.36 | $8.36 | 58,800 | — | — |
| 2025-08-21 | $7.67 | $7.67 | 16,900 | — | — |
| 2025-08-20 | $7.68 | $7.68 | 26,400 | — | — |
| 2025-08-19 | $7.97 | $7.97 | 35,700 | — | — |
| 2025-08-18 | $8.25 | $8.25 | 36,600 | — | — |
| 2025-08-15 | $8.12 | $8.12 | 43,400 | — | — |
| 2025-08-14 | $8.22 | $8.22 | 26,500 | — | — |
| 2025-08-13 | $8.53 | $8.53 | 173,100 | — | — |
| 2025-08-12 | $8.67 | $8.67 | 68,300 | — | — |
| 2025-08-11 | $8.01 | $8.01 | 24,700 | — | — |
| 2025-08-08 | $8.02 | $8.02 | 115,900 | — | — |
| 2025-08-07 | $8.07 | $8.07 | 39,700 | — | — |
| 2025-08-06 | $8.17 | $8.17 | 174,400 | — | — |
| 2025-08-05 | $7.31 | $7.31 | 43,600 | — | — |
| 2025-08-04 | $7.07 | $7.07 | 17,400 | — | — |
| 2025-08-01 | $7.26 | $7.26 | 58,600 | — | — |
| 2025-07-31 | $7.25 | $7.25 | 71,700 | — | — |
| 2025-07-30 | $7.27 | $7.27 | 105,000 | — | — |
| 2025-07-29 | $6.77 | $6.77 | 43,100 | — | — |
| 2025-07-28 | $6.86 | $6.86 | 68,200 | — | — |
| 2025-07-25 | $7.26 | $7.26 | 100,400 | — | — |
| 2025-07-24 | $6.99 | $6.99 | 123,500 | — | — |
| 2025-07-23 | $6.60 | $6.60 | 153,900 | — | — |
| 2025-07-22 | $6.26 | $6.26 | 92,600 | — | — |
| 2025-07-21 | $5.66 | $5.66 | 77,700 | — | — |
| 2025-07-18 | $5.76 | $5.76 | 87,200 | — | — |
| 2025-07-17 | $6.26 | $6.26 | 622,000 | — | — |
| 2025-07-16 | $6.23 | $6.23 | 46,700 | — | — |
| 2025-07-15 | $5.97 | $5.97 | 45,600 | — | — |
| 2025-07-14 | $6.20 | $6.20 | 65,300 | — | — |
| 2025-07-11 | $6.14 | $6.14 | 24,400 | — | — |
| 2025-07-10 | $6.18 | $6.18 | 34,800 | — | — |
| 2025-07-09 | $6.61 | $6.61 | 68,000 | — | — |
| 2025-07-08 | $6.24 | $6.24 | 128,000 | — | — |
| 2025-07-07 | $6.01 | $6.01 | 71,500 | — | — |
| 2025-07-03 | $6.59 | $6.59 | 54,000 | — | — |
| 2025-07-02 | $6.74 | $6.74 | 131,200 | — | — |
| 2025-07-01 | $6.13 | $6.13 | 260,800 | — | — |
| 2025-06-30 | $6.11 | $6.11 | 248,900 | — | — |
| 2025-06-27 | $5.96 | $5.96 | 967,600 | — | — |
| 2025-06-26 | $5.82 | $5.82 | 77,000 | — | — |
| 2025-06-25 | $6.44 | $6.44 | 53,000 | — | — |
| 2025-06-24 | $6.75 | $6.75 | 97,000 | — | — |
| 2025-06-23 | $7.05 | $7.05 | 84,100 | — | — |
| 2025-06-20 | $7.47 | $7.47 | 507,400 | — | — |
| 2025-06-18 | $7.49 | $7.49 | 59,400 | — | — |
| 2025-06-17 | $7.77 | $7.77 | 57,700 | — | — |
| 2025-06-16 | $8.37 | $8.37 | 20,900 | — | — |
| 2025-06-13 | $8.65 | $8.65 | 26,200 | — | — |
| 2025-06-12 | $8.61 | $8.61 | 59,500 | — | — |
| 2025-06-11 | $8.67 | $8.67 | 19,900 | — | — |
| 2025-06-10 | $8.60 | $8.60 | 18,700 | — | — |
| 2025-06-09 | $8.71 | $8.71 | 35,800 | — | — |
| 2025-06-06 | $8.96 | $8.96 | 36,700 | — | — |
| 2025-06-05 | $9.09 | $9.09 | 59,600 | — | — |
| 2025-06-04 | $9.11 | $9.11 | 63,300 | — | — |
| 2025-06-03 | $9.75 | $9.75 | 88,700 | — | — |
| 2025-06-02 | $10.59 | $10.59 | 172,200 | — | — |
| 2025-05-30 | $11.90 | $11.90 | 276,700 | — | — |
| 2025-05-29 | $10.57 | $10.57 | 33,200 | — | — |
| 2025-05-28 | $10.79 | $10.79 | 55,000 | — | — |
| 2025-05-27 | $10.31 | $10.31 | 18,700 | — | — |
| 2025-05-23 | $10.33 | $10.33 | 46,700 | — | — |
| 2025-05-22 | $10.10 | $10.10 | 106,600 | — | — |
| 2025-05-21 | $10.98 | $10.98 | 131,200 | — | — |
| 2025-05-20 | $10.60 | $10.60 | 65,300 | — | — |
| 2025-05-19 | $10.26 | $10.26 | 16,000 | — | — |
| 2025-05-16 | $10.55 | $10.55 | 63,700 | — | — |
| 2025-05-15 | $9.76 | $9.76 | 10,900 | — | — |
| 2025-05-14 | $9.65 | $9.65 | 30,400 | — | — |
| 2025-05-13 | $9.64 | $9.64 | 49,900 | — | — |
| 2025-05-12 | $10.45 | $10.45 | 51,600 | — | — |
| 2025-05-09 | $10.35 | $10.35 | 23,100 | — | — |
| 2025-05-08 | $9.90 | $9.90 | 93,400 | — | — |
| 2025-05-07 | $9.30 | $9.30 | 19,600 | — | — |
| 2025-05-06 | $9.21 | $9.21 | 192,500 | — | — |
| 2025-05-05 | $9.89 | $9.89 | 40,300 | — | — |
| 2025-05-02 | $10.53 | $10.53 | 43,900 | — | — |
| 2025-05-01 | $9.50 | $9.50 | 39,700 | — | — |
| 2025-04-30 | $9.20 | $9.20 | 25,300 | — | — |
| 2025-04-29 | $9.16 | $9.16 | 33,700 | — | — |
| 2025-04-28 | $9.05 | $9.05 | 23,200 | — | — |
| 2025-04-25 | $8.95 | $8.95 | 130,000 | — | — |
| 2025-04-24 | $9.04 | $9.04 | 48,000 | — | — |
| 2025-04-23 | $9.00 | $9.00 | 96,500 | — | — |
| 2025-04-22 | $8.52 | $8.52 | 290,300 | — | — |
| 2025-04-21 | $8.37 | $8.37 | 79,500 | — | — |
| 2025-04-17 | $8.00 | $8.00 | 52,000 | — | — |
| 2025-04-16 | $8.23 | $8.23 | 68,500 | — | — |
| 2025-04-15 | $7.95 | $7.95 | 51,400 | — | — |
| 2025-04-14 | $8.00 | $8.00 | 31,000 | — | — |
| 2025-04-11 | $7.66 | $7.66 | 49,500 | — | — |
| 2025-04-10 | $7.11 | $7.11 | 100,300 | — | — |
| 2025-04-09 | $7.39 | $7.39 | 21,200 | — | — |
| 2025-04-08 | $6.97 | $6.97 | 18,000 | — | — |
| 2025-04-07 | $6.82 | $6.82 | 11,500 | — | — |
| 2025-04-04 | $6.89 | $6.89 | 24,700 | — | — |
| 2025-04-03 | $7.22 | $7.22 | 59,400 | — | — |
| 2025-04-02 | $6.91 | $6.91 | 15,900 | — | — |
| 2025-04-01 | $6.70 | $6.70 | 8,500 | — | — |
| 2025-03-31 | $6.77 | $6.77 | 28,000 | — | — |
| 2025-03-28 | $7.90 | $7.90 | 35,100 | — | — |
| 2025-03-27 | $7.58 | $7.58 | 19,600 | — | — |
| 2025-03-26 | $8.00 | $8.00 | 92,100 | — | — |
| 2025-03-25 | $7.62 | $7.62 | 78,900 | — | — |
| 2025-03-24 | $7.20 | $7.20 | 57,500 | — | — |
| 2025-03-21 | $6.75 | $6.75 | 17,700 | — | — |
| 2025-03-20 | $6.99 | $6.99 | 118,900 | — | — |
| 2025-03-19 | $7.35 | $7.35 | 26,100 | — | — |
| 2025-03-18 | $7.46 | $7.46 | 13,200 | — | — |
| 2025-03-17 | $7.40 | $7.40 | 10,500 | — | — |
| 2025-03-14 | $7.25 | $7.25 | 16,900 | — | — |
| 2025-03-13 | $7.45 | $7.45 | 34,700 | — | — |
| 2025-03-12 | $7.51 | $7.51 | 26,600 | — | — |
| 2025-03-11 | $7.09 | $7.09 | 18,100 | — | — |
| 2025-03-10 | $7.28 | $7.28 | 35,000 | — | — |
| 2025-03-07 | $6.95 | $6.95 | 44,200 | — | — |
| 2025-03-06 | $6.94 | $6.94 | 19,700 | — | — |
| 2025-03-05 | $7.05 | $7.05 | 15,800 | — | — |
| 2025-03-04 | $7.02 | $7.02 | 27,600 | — | — |
| 2025-03-03 | $6.51 | $6.51 | 38,600 | — | — |
| 2025-02-28 | $7.24 | $7.24 | 24,000 | — | — |
| 2025-02-27 | $6.93 | $6.93 | 48,400 | — | — |
| 2025-02-26 | $7.03 | $7.03 | 15,900 | — | — |
| 2025-02-25 | $7.06 | $7.06 | 39,200 | — | — |
| 2025-02-24 | $7.34 | $7.34 | 9,100 | — | — |
| 2025-02-21 | $7.69 | $7.69 | 20,400 | — | — |
| 2025-02-20 | $7.83 | $7.83 | 12,900 | — | — |
| 2025-02-19 | $7.96 | $7.96 | 13,900 | — | — |
| 2025-02-18 | $7.55 | $7.55 | 14,600 | — | — |
| 2025-02-14 | $7.76 | $7.76 | 52,000 | — | — |
| 2025-02-13 | $7.73 | $7.73 | 21,600 | — | — |
| 2025-02-12 | $7.99 | $7.99 | 24,700 | — | — |
| 2025-02-11 | $8.04 | $8.04 | 26,600 | — | — |
| 2025-02-10 | $8.75 | $8.75 | 32,900 | — | — |
| 2025-02-07 | $8.81 | $8.81 | 15,100 | — | — |
| 2025-02-06 | $8.82 | $8.82 | 10,600 | — | — |
| 2025-02-05 | $9.44 | $9.44 | 21,900 | — | — |
| 2025-02-04 | $9.26 | $9.26 | 9,900 | — | — |
| 2025-02-03 | $9.36 | $9.36 | 10,900 | — | — |
| 2025-01-31 | $9.03 | $9.03 | 18,100 | — | — |
| 2025-01-30 | $8.83 | $8.83 | 9,600 | — | — |
| 2025-01-29 | $8.79 | $8.79 | 13,200 | — | — |
| 2025-01-28 | $9.29 | $9.29 | 16,600 | — | — |
| 2025-01-27 | $10.18 | $10.18 | 30,300 | — | — |
| 2025-01-24 | $10.11 | $10.11 | 40,100 | — | — |
| 2025-01-23 | $11.00 | $11.00 | 148,300 | — | — |
| 2025-01-22 | $10.00 | $10.00 | 57,200 | — | — |
| 2025-01-21 | $9.45 | $9.45 | 27,500 | — | — |
| 2025-01-17 | $8.62 | $8.62 | 28,900 | — | — |
| 2025-01-16 | $8.55 | $8.55 | 33,400 | — | — |
| 2025-01-15 | $8.48 | $8.48 | 88,500 | — | — |
| 2025-01-14 | $7.65 | $7.65 | 28,100 | — | — |
| 2025-01-13 | $8.08 | $8.08 | 14,800 | — | — |
| 2025-01-10 | $8.30 | $8.30 | 46,700 | — | — |
| 2025-01-08 | $8.00 | $8.00 | 10,200 | — | — |
| 2025-01-07 | $8.11 | $8.11 | 42,700 | — | — |
| 2025-01-06 | $8.28 | $8.28 | 56,900 | — | — |
| 2025-01-03 | $8.33 | $8.33 | 20,600 | — | — |
| 2025-01-02 | $7.96 | $7.96 | 43,200 | — | — |