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
- 2021-03-24 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 | $8.08 | $8.08 | 31,100 | — | — |
| 2025-12-30 | $8.03 | $8.03 | 32,400 | — | — |
| 2025-12-29 | $8.43 | $8.43 | 155,500 | — | — |
| 2025-12-26 | $7.73 | $7.73 | 15,500 | — | — |
| 2025-12-24 | $7.94 | $7.94 | 14,300 | — | — |
| 2025-12-23 | $7.85 | $7.85 | 77,000 | — | — |
| 2025-12-22 | $7.85 | $7.85 | 29,900 | — | — |
| 2025-12-19 | $7.82 | $7.82 | 24,800 | — | — |
| 2025-12-18 | $7.67 | $7.67 | 101,400 | — | — |
| 2025-12-17 | $7.13 | $7.13 | 23,100 | — | — |
| 2025-12-16 | $7.35 | $7.35 | 22,400 | — | — |
| 2025-12-15 | $7.32 | $7.32 | 81,900 | — | — |
| 2025-12-12 | $7.21 | $7.21 | 39,100 | — | — |
| 2025-12-11 | $7.60 | $7.60 | 27,500 | — | — |
| 2025-12-10 | $7.87 | $7.87 | 91,200 | — | — |
| 2025-12-09 | $8.04 | $8.04 | 179,900 | — | — |
| 2025-12-08 | $7.40 | $7.40 | 110,500 | — | — |
| 2025-12-05 | $6.74 | $6.74 | 24,800 | — | — |
| 2025-12-04 | $6.83 | $6.83 | 21,500 | — | — |
| 2025-12-03 | $6.89 | $6.89 | 23,600 | — | — |
| 2025-12-02 | $6.59 | $6.59 | 22,000 | — | — |
| 2025-12-01 | $6.43 | $6.43 | 25,000 | — | — |
| 2025-11-28 | $6.70 | $6.70 | 60,200 | — | — |
| 2025-11-26 | $6.60 | $6.60 | 37,000 | — | — |
| 2025-11-25 | $6.58 | $6.58 | 90,600 | — | — |
| 2025-11-24 | $6.95 | $6.95 | 56,100 | — | — |
| 2025-11-21 | $6.62 | $6.62 | 51,700 | — | — |
| 2025-11-20 | $6.53 | $6.53 | 66,000 | — | — |
| 2025-11-19 | $6.72 | $6.72 | 38,800 | — | — |
| 2025-11-18 | $6.86 | $6.86 | 78,900 | — | — |
| 2025-11-17 | $7.04 | $7.04 | 208,800 | — | — |
| 2025-11-14 | $6.38 | $6.38 | 37,600 | — | — |
| 2025-11-13 | $6.66 | $6.66 | 76,600 | — | — |
| 2025-11-12 | $6.64 | $6.64 | 52,700 | — | — |
| 2025-11-11 | $6.75 | $6.75 | 23,800 | — | — |
| 2025-11-10 | $6.75 | $6.75 | 90,800 | — | — |
| 2025-11-07 | $6.55 | $6.55 | 28,700 | — | — |
| 2025-11-06 | $6.30 | $6.30 | 174,200 | — | — |
| 2025-11-05 | $6.70 | $6.70 | 49,600 | — | — |
| 2025-11-04 | $6.43 | $6.43 | 44,400 | — | — |
| 2025-11-03 | $6.39 | $6.39 | 43,400 | — | — |
| 2025-10-31 | $6.42 | $6.42 | 92,200 | — | — |
| 2025-10-30 | $6.15 | $6.15 | 41,700 | — | — |
| 2025-10-29 | $7.02 | $7.02 | 83,800 | — | — |
| 2025-10-28 | $6.59 | $6.59 | 83,700 | — | — |
| 2025-10-27 | $6.40 | $6.40 | 160,100 | — | — |
| 2025-10-24 | $6.03 | $6.03 | 161,100 | — | — |
| 2025-10-23 | $5.32 | $5.32 | 20,200 | — | — |
| 2025-10-22 | $5.35 | $5.35 | 40,200 | — | — |
| 2025-10-21 | $5.57 | $5.57 | 13,500 | — | — |
| 2025-10-20 | $5.66 | $5.66 | 63,100 | — | — |
| 2025-10-17 | $5.77 | $5.77 | 33,300 | — | — |
| 2025-10-16 | $5.99 | $5.99 | 35,300 | — | — |
| 2025-10-15 | $5.97 | $5.97 | 36,100 | — | — |
| 2025-10-14 | $6.37 | $6.37 | 30,500 | — | — |
| 2025-10-13 | $6.42 | $6.42 | 52,000 | — | — |
| 2025-10-10 | $6.46 | $6.46 | 46,000 | — | — |
| 2025-10-09 | $6.65 | $6.65 | 42,800 | — | — |
| 2025-10-08 | $6.84 | $6.84 | 71,800 | — | — |
| 2025-10-07 | $6.49 | $6.49 | 45,100 | — | — |
| 2025-10-06 | $6.67 | $6.67 | 44,900 | — | — |
| 2025-10-03 | $6.73 | $6.73 | 16,100 | — | — |
| 2025-10-02 | $6.71 | $6.71 | 42,800 | — | — |
| 2025-10-01 | $6.92 | $6.92 | 42,500 | — | — |
| 2025-09-30 | $6.81 | $6.81 | 46,000 | — | — |
| 2025-09-29 | $7.14 | $7.14 | 83,400 | — | — |
| 2025-09-26 | $6.73 | $6.73 | 31,000 | — | — |
| 2025-09-25 | $6.50 | $6.50 | 54,600 | — | — |
| 2025-09-24 | $6.71 | $6.71 | 20,700 | — | — |
| 2025-09-23 | $6.67 | $6.67 | 22,500 | — | — |
| 2025-09-22 | $6.87 | $6.87 | 55,300 | — | — |
| 2025-09-19 | $6.91 | $6.91 | 59,700 | — | — |
| 2025-09-18 | $7.06 | $7.06 | 43,400 | — | — |
| 2025-09-17 | $6.80 | $6.80 | 51,000 | — | — |
| 2025-09-16 | $7.05 | $7.05 | 68,000 | — | — |
| 2025-09-15 | $7.14 | $7.14 | 163,300 | — | — |
| 2025-09-12 | $6.56 | $6.56 | 144,400 | — | — |
| 2025-09-11 | $5.92 | $5.92 | 262,200 | — | — |
| 2025-09-10 | $6.97 | $6.97 | 412,600 | — | — |
| 2025-09-09 | $5.90 | $5.90 | 41,700 | — | — |
| 2025-09-08 | $6.00 | $6.00 | 63,800 | — | — |
| 2025-09-05 | $5.92 | $5.92 | 40,000 | — | — |
| 2025-09-04 | $6.24 | $6.24 | 65,200 | — | — |
| 2025-09-03 | $6.10 | $6.10 | 130,100 | — | — |
| 2025-09-02 | $5.64 | $5.64 | 26,500 | — | — |
| 2025-08-29 | $5.32 | $5.32 | 38,000 | — | — |
| 2025-08-28 | $5.26 | $5.26 | 9,700 | — | — |
| 2025-08-27 | $5.27 | $5.27 | 43,300 | — | — |
| 2025-08-26 | $5.46 | $5.46 | 24,200 | — | — |
| 2025-08-25 | $5.61 | $5.61 | 34,300 | — | — |
| 2025-08-22 | $5.20 | $5.20 | 47,700 | — | — |
| 2025-08-21 | $5.00 | $5.00 | 27,700 | — | — |
| 2025-08-20 | $5.38 | $5.38 | 31,700 | — | — |
| 2025-08-19 | $5.44 | $5.44 | 38,600 | — | — |
| 2025-08-18 | $5.84 | $5.84 | 97,000 | — | — |
| 2025-08-15 | $4.99 | $4.99 | 18,000 | — | — |
| 2025-08-14 | $4.96 | $4.96 | 37,500 | — | — |
| 2025-08-13 | $4.75 | $4.75 | 15,600 | — | — |
| 2025-08-12 | $4.92 | $4.92 | 22,900 | — | — |
| 2025-08-11 | $5.33 | $5.33 | 38,500 | — | — |
| 2025-08-08 | $5.00 | $5.00 | 33,500 | — | — |
| 2025-08-07 | $5.20 | $5.20 | 21,700 | — | — |
| 2025-08-06 | $5.19 | $5.19 | 42,500 | — | — |
| 2025-08-05 | $4.99 | $4.99 | 14,500 | — | — |
| 2025-08-04 | $5.00 | $5.00 | 50,200 | — | — |
| 2025-08-01 | $4.93 | $4.93 | 90,400 | — | — |
| 2025-07-31 | $4.91 | $4.91 | 61,100 | — | — |
| 2025-07-30 | $4.97 | $4.97 | 68,200 | — | — |
| 2025-07-29 | $5.12 | $5.12 | 23,400 | — | — |
| 2025-07-28 | $5.38 | $5.38 | 35,000 | — | — |
| 2025-07-25 | $5.63 | $5.63 | 28,400 | — | — |
| 2025-07-24 | $6.10 | $6.10 | 26,500 | — | — |
| 2025-07-23 | $6.32 | $6.32 | 46,000 | — | — |
| 2025-07-22 | $6.21 | $6.21 | 32,000 | — | — |
| 2025-07-21 | $5.54 | $5.54 | 33,500 | — | — |
| 2025-07-18 | $5.59 | $5.59 | 18,000 | — | — |
| 2025-07-17 | $5.50 | $5.50 | 34,400 | — | — |
| 2025-07-16 | $5.57 | $5.57 | 54,700 | — | — |
| 2025-07-15 | $5.31 | $5.31 | 24,800 | — | — |
| 2025-07-14 | $5.35 | $5.35 | 36,000 | — | — |
| 2025-07-11 | $5.24 | $5.24 | 10,000 | — | — |
| 2025-07-10 | $5.37 | $5.37 | 22,000 | — | — |
| 2025-07-09 | $5.56 | $5.56 | 20,500 | — | — |
| 2025-07-08 | $5.82 | $5.82 | 71,100 | — | — |
| 2025-07-07 | $5.80 | $5.80 | 147,800 | — | — |
| 2025-07-03 | $5.34 | $5.34 | 65,300 | — | — |
| 2025-07-02 | $4.56 | $4.56 | 43,400 | — | — |
| 2025-07-01 | $4.14 | $4.14 | 44,100 | — | — |
| 2025-06-30 | $3.77 | $3.77 | 19,000 | — | — |
| 2025-06-27 | $3.91 | $3.91 | 60,700 | — | — |
| 2025-06-26 | $3.90 | $3.90 | 139,200 | — | — |
| 2025-06-25 | $3.67 | $3.67 | 149,000 | — | — |
| 2025-06-24 | $3.50 | $3.50 | 59,800 | — | — |
| 2025-06-23 | $3.06 | $3.06 | 14,000 | — | — |
| 2025-06-20 | $3.13 | $3.13 | 13,200 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 16,900 | — | — |
| 2025-06-17 | $3.08 | $3.08 | 10,100 | — | — |
| 2025-06-16 | $3.17 | $3.17 | 16,300 | — | — |
| 2025-06-13 | $3.17 | $3.17 | 9,000 | — | — |
| 2025-06-12 | $3.22 | $3.22 | 6,200 | — | — |
| 2025-06-11 | $3.29 | $3.29 | 24,800 | — | — |
| 2025-06-10 | $3.46 | $3.46 | 12,900 | — | — |
| 2025-06-09 | $3.54 | $3.54 | 14,300 | — | — |
| 2025-06-06 | $3.60 | $3.60 | 20,300 | — | — |
| 2025-06-05 | $3.45 | $3.45 | 25,300 | — | — |
| 2025-06-04 | $3.53 | $3.53 | 58,100 | — | — |
| 2025-06-03 | $3.54 | $3.54 | 58,800 | — | — |
| 2025-06-02 | $2.90 | $2.90 | 14,300 | — | — |
| 2025-05-30 | $2.83 | $2.83 | 12,100 | — | — |
| 2025-05-29 | $2.74 | $2.74 | 22,000 | — | — |
| 2025-05-28 | $2.66 | $2.66 | 14,600 | — | — |
| 2025-05-27 | $2.62 | $2.62 | 33,300 | — | — |
| 2025-05-23 | $2.87 | $2.87 | 14,600 | — | — |
| 2025-05-22 | $2.90 | $2.90 | 19,900 | — | — |
| 2025-05-21 | $2.95 | $2.95 | 59,400 | — | — |
| 2025-05-20 | $2.97 | $2.97 | 25,400 | — | — |
| 2025-05-19 | $2.77 | $2.77 | 20,200 | — | — |
| 2025-05-16 | $2.92 | $2.92 | 70,700 | — | — |
| 2025-05-15 | $2.58 | $2.58 | 27,800 | — | — |
| 2025-05-14 | $2.52 | $2.52 | 20,100 | — | — |
| 2025-05-13 | $2.64 | $2.64 | 15,700 | — | — |
| 2025-05-12 | $2.51 | $2.51 | 24,600 | — | — |
| 2025-05-09 | $2.54 | $2.54 | 17,600 | — | — |
| 2025-05-08 | $2.37 | $2.37 | 77,600 | — | — |
| 2025-05-07 | $2.24 | $2.24 | 17,400 | — | — |
| 2025-05-06 | $2.39 | $2.39 | 28,200 | — | — |
| 2025-05-05 | $2.63 | $2.63 | 39,200 | — | — |
| 2025-05-02 | $2.50 | $2.50 | 43,500 | — | — |
| 2025-05-01 | $2.77 | $2.77 | 32,000 | — | — |
| 2025-04-30 | $2.87 | $2.87 | 26,300 | — | — |
| 2025-04-29 | $2.94 | $2.94 | 40,600 | — | — |
| 2025-04-28 | $2.75 | $2.75 | 26,400 | — | — |
| 2025-04-25 | $3.07 | $3.07 | 11,900 | — | — |
| 2025-04-24 | $3.05 | $3.05 | 44,700 | — | — |
| 2025-04-23 | $3.09 | $3.09 | 15,200 | — | — |
| 2025-04-22 | $2.90 | $2.90 | 30,200 | — | — |
| 2025-04-21 | $2.95 | $2.95 | 58,000 | — | — |
| 2025-04-17 | $2.81 | $2.81 | 64,900 | — | — |
| 2025-04-16 | $2.82 | $2.82 | 74,900 | — | — |
| 2025-04-15 | $2.95 | $2.95 | 33,100 | — | — |
| 2025-04-14 | $2.91 | $2.91 | 33,000 | — | — |
| 2025-04-11 | $2.95 | $2.95 | 45,800 | — | — |
| 2025-04-10 | $2.96 | $2.96 | 54,200 | — | — |
| 2025-04-09 | $2.85 | $2.85 | 109,400 | — | — |
| 2025-04-08 | $2.53 | $2.53 | 54,800 | — | — |
| 2025-04-07 | $2.98 | $2.98 | 82,300 | — | — |
| 2025-04-04 | $2.89 | $2.89 | 79,100 | — | — |
| 2025-04-03 | $3.48 | $3.48 | 48,400 | — | — |
| 2025-04-02 | $3.41 | $3.41 | 35,200 | — | — |
| 2025-04-01 | $3.25 | $3.25 | 122,900 | — | — |
| 2025-03-31 | $3.35 | $3.35 | 46,300 | — | — |
| 2025-03-28 | $3.72 | $3.72 | 69,700 | — | — |
| 2025-03-27 | $4.02 | $4.02 | 40,400 | — | — |
| 2025-03-26 | $4.01 | $4.01 | 31,500 | — | — |
| 2025-03-25 | $4.40 | $4.40 | 155,500 | — | — |
| 2025-03-24 | $3.81 | $3.81 | 37,400 | — | — |
| 2025-03-21 | $3.89 | $3.89 | 24,500 | — | — |
| 2025-03-20 | $3.76 | $3.76 | 13,800 | — | — |
| 2025-03-19 | $3.66 | $3.66 | 19,800 | — | — |
| 2025-03-18 | $3.65 | $3.65 | 18,200 | — | — |
| 2025-03-17 | $3.55 | $3.55 | 28,700 | — | — |
| 2025-03-14 | $3.64 | $3.64 | 24,800 | — | — |
| 2025-03-13 | $3.41 | $3.41 | 49,500 | — | — |
| 2025-03-12 | $3.37 | $3.37 | 23,700 | — | — |
| 2025-03-11 | $3.31 | $3.31 | 116,100 | — | — |
| 2025-03-10 | $3.61 | $3.61 | 101,800 | — | — |
| 2025-03-07 | $4.07 | $4.07 | 61,400 | — | — |
| 2025-03-06 | $4.06 | $4.06 | 34,500 | — | — |
| 2025-03-05 | $4.50 | $4.50 | 40,900 | — | — |
| 2025-03-04 | $4.29 | $4.29 | 53,100 | — | — |
| 2025-03-03 | $4.44 | $4.44 | 220,300 | — | — |
| 2025-02-28 | $4.16 | $4.16 | 96,700 | — | — |
| 2025-02-27 | $3.95 | $3.95 | 98,400 | — | — |
| 2025-02-26 | $4.23 | $4.23 | 144,800 | — | — |
| 2025-02-25 | $3.66 | $3.66 | 68,100 | — | — |
| 2025-02-24 | $3.70 | $3.70 | 79,600 | — | — |
| 2025-02-21 | $4.18 | $4.18 | 75,200 | — | — |
| 2025-02-20 | $4.33 | $4.33 | 66,900 | — | — |
| 2025-02-19 | $4.75 | $4.75 | 123,100 | — | — |
| 2025-02-18 | $4.85 | $4.85 | 211,200 | — | — |
| 2025-02-14 | $4.19 | $4.19 | 241,100 | — | — |
| 2025-02-13 | $5.18 | $5.18 | 178,200 | — | — |
| 2025-02-12 | $5.05 | $5.05 | 48,500 | — | — |
| 2025-02-11 | $4.88 | $4.88 | 77,500 | — | — |
| 2025-02-10 | $5.29 | $5.29 | 58,900 | — | — |
| 2025-02-07 | $5.20 | $5.20 | 89,700 | — | — |
| 2025-02-06 | $5.50 | $5.50 | 47,900 | — | — |
| 2025-02-05 | $5.94 | $5.94 | 36,700 | — | — |
| 2025-02-04 | $6.12 | $6.12 | 48,100 | — | — |
| 2025-02-03 | $6.09 | $6.09 | 70,900 | — | — |
| 2025-01-31 | $6.58 | $6.58 | 76,500 | — | — |
| 2025-01-30 | $6.76 | $6.76 | 65,400 | — | — |
| 2025-01-29 | $6.32 | $6.32 | 77,800 | — | — |
| 2025-01-28 | $6.20 | $6.20 | 80,000 | — | — |
| 2025-01-27 | $5.11 | $5.11 | 87,700 | — | — |
| 2025-01-24 | $5.13 | $5.13 | 78,100 | — | — |
| 2025-01-23 | $5.41 | $5.41 | 37,300 | — | — |
| 2025-01-22 | $5.47 | $5.47 | 86,900 | — | — |
| 2025-01-21 | $5.10 | $5.10 | 175,000 | — | — |
| 2025-01-17 | $4.85 | $4.85 | 217,200 | — | — |
| 2025-01-16 | $5.94 | $5.94 | 107,900 | — | — |
| 2025-01-15 | $5.50 | $5.50 | 130,700 | — | — |
| 2025-01-14 | $4.89 | $4.89 | 142,300 | — | — |
| 2025-01-13 | $5.89 | $5.89 | 162,300 | — | — |
| 2025-01-10 | $7.56 | $7.56 | 111,800 | — | — |
| 2025-01-08 | $9.28 | $9.28 | 106,000 | — | — |
| 2025-01-07 | $9.93 | $9.93 | 149,800 | — | — |
| 2025-01-06 | $10.26 | $10.26 | 149,400 | — | — |
| 2025-01-03 | $9.69 | $9.69 | 109,500 | — | — |
| 2025-01-02 | $8.81 | $8.81 | 152,000 | — | — |