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
- 2016-08-01 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 | $8.10 | $8.10 | 35,000 | — | — |
| 2025-12-30 | $8.13 | $8.13 | 67,900 | — | — |
| 2025-12-29 | $8.09 | $8.09 | 30,600 | — | — |
| 2025-12-26 | $8.47 | $8.47 | 19,900 | — | — |
| 2025-12-24 | $8.31 | $8.31 | 51,000 | — | — |
| 2025-12-23 | $8.52 | $8.52 | 41,300 | — | — |
| 2025-12-22 | $8.43 | $8.43 | 50,700 | — | — |
| 2025-12-19 | $8.16 | $8.16 | 76,100 | — | — |
| 2025-12-18 | $8.09 | $8.09 | 150,700 | — | — |
| 2025-12-17 | $7.56 | $7.56 | 80,900 | — | — |
| 2025-12-16 | $8.20 | $8.20 | 250,100 | — | — |
| 2025-12-15 | $8.15 | $8.15 | 142,100 | — | — |
| 2025-12-12 | $9.18 | $9.18 | 98,800 | — | — |
| 2025-12-11 | $9.28 | $9.28 | 267,600 | — | — |
| 2025-12-10 | $10.26 | $10.26 | 314,800 | — | — |
| 2025-12-09 | $9.98 | $9.98 | 571,700 | — | — |
| 2025-12-08 | $7.90 | $7.90 | 244,200 | — | — |
| 2025-12-05 | $8.78 | $8.78 | 143,500 | — | — |
| 2025-12-04 | $8.31 | $8.31 | 144,400 | — | — |
| 2025-12-03 | $7.43 | $7.43 | 62,800 | — | — |
| 2025-12-02 | $7.23 | $7.23 | 63,500 | — | — |
| 2025-12-01 | $6.83 | $6.83 | 35,400 | — | — |
| 2025-11-28 | $6.98 | $6.98 | 43,600 | — | — |
| 2025-11-26 | $6.38 | $6.38 | 33,800 | — | — |
| 2025-11-25 | $6.69 | $6.69 | 91,400 | — | — |
| 2025-11-24 | $6.51 | $6.51 | 38,500 | — | — |
| 2025-11-21 | $6.52 | $6.52 | 88,300 | — | — |
| 2025-11-20 | $6.36 | $6.36 | 108,800 | — | — |
| 2025-11-19 | $7.61 | $7.61 | 116,300 | — | — |
| 2025-11-18 | $7.31 | $7.31 | 102,100 | — | — |
| 2025-11-17 | $7.32 | $7.32 | 79,000 | — | — |
| 2025-11-14 | $7.56 | $7.56 | 241,300 | — | — |
| 2025-11-13 | $7.56 | $7.56 | 109,600 | — | — |
| 2025-11-12 | $7.50 | $7.50 | 117,600 | — | — |
| 2025-11-11 | $7.62 | $7.62 | 185,800 | — | — |
| 2025-11-10 | $7.12 | $7.12 | 101,800 | — | — |
| 2025-11-07 | $7.15 | $7.15 | 120,500 | — | — |
| 2025-11-06 | $6.80 | $6.80 | 130,200 | — | — |
| 2025-11-05 | $7.43 | $7.43 | 76,500 | — | — |
| 2025-11-04 | $7.49 | $7.49 | 190,700 | — | — |
| 2025-11-03 | $8.27 | $8.27 | 202,400 | — | — |
| 2025-10-31 | $9.50 | $9.50 | 224,100 | — | — |
| 2025-10-30 | $9.21 | $9.21 | 363,300 | — | — |
| 2025-10-29 | $8.06 | $8.06 | 703,800 | — | — |
| 2025-10-28 | $8.32 | $8.32 | 214,600 | — | — |
| 2025-10-27 | $8.50 | $8.50 | 202,300 | — | — |
| 2025-10-24 | $9.76 | $9.76 | 204,200 | — | — |
| 2025-10-23 | $9.62 | $9.62 | 269,000 | — | — |
| 2025-10-22 | $8.39 | $8.39 | 940,700 | — | — |
| 2025-10-21 | $9.49 | $9.49 | 328,900 | — | — |
| 2025-10-20 | $10.02 | $10.02 | 207,600 | — | — |
| 2025-10-17 | $10.31 | $10.31 | 429,700 | — | — |
| 2025-10-16 | $10.69 | $10.69 | 962,200 | — | — |
| 2025-10-15 | $13.41 | $13.41 | 1,047,700 | — | — |
| 2025-10-14 | $14.81 | $14.81 | 1,591,800 | — | — |
| 2025-10-13 | $12.18 | $12.18 | 5,152,800 | — | — |
| 2025-10-10 | $8.15 | $8.15 | 334,500 | — | — |
| 2025-10-09 | $8.93 | $8.93 | 447,800 | — | — |
| 2025-10-08 | $8.84 | $8.84 | 790,300 | — | — |
| 2025-10-07 | $6.79 | $6.79 | 44,400 | — | — |
| 2025-10-06 | $6.36 | $6.36 | 30,200 | — | — |
| 2025-10-03 | $6.06 | $6.06 | 14,800 | — | — |
| 2025-10-02 | $6.12 | $6.12 | 12,600 | — | — |
| 2025-10-01 | $6.09 | $6.09 | 11,300 | — | — |
| 2025-09-30 | $5.92 | $5.92 | 7,100 | — | — |
| 2025-09-29 | $6.12 | $6.12 | 20,100 | — | — |
| 2025-09-26 | $6.27 | $6.27 | 20,400 | — | — |
| 2025-09-25 | $6.08 | $6.08 | 56,400 | — | — |
| 2025-09-24 | $6.25 | $6.25 | 29,500 | — | — |
| 2025-09-23 | $6.07 | $6.07 | 27,300 | — | — |
| 2025-09-22 | $6.36 | $6.36 | 36,200 | — | — |
| 2025-09-19 | $6.74 | $6.74 | 69,300 | — | — |
| 2025-09-18 | $6.48 | $6.48 | 63,800 | — | — |
| 2025-09-17 | $6.50 | $6.50 | 149,600 | — | — |
| 2025-09-16 | $6.05 | $6.05 | 27,800 | — | — |
| 2025-09-15 | $6.21 | $6.21 | 33,000 | — | — |
| 2025-09-12 | $6.65 | $6.65 | 15,000 | — | — |
| 2025-09-11 | $6.56 | $6.56 | 11,800 | — | — |
| 2025-09-10 | $6.74 | $6.74 | 31,500 | — | — |
| 2025-09-09 | $6.68 | $6.68 | 28,100 | — | — |
| 2025-09-08 | $6.71 | $6.71 | 41,400 | — | — |
| 2025-09-05 | $6.44 | $6.44 | 22,700 | — | — |
| 2025-09-04 | $6.28 | $6.28 | 21,900 | — | — |
| 2025-09-03 | $6.16 | $6.16 | 33,900 | — | — |
| 2025-09-02 | $6.25 | $6.25 | 36,700 | — | — |
| 2025-08-29 | $6.30 | $6.30 | 40,800 | — | — |
| 2025-08-28 | $6.37 | $6.37 | 103,800 | — | — |
| 2025-08-27 | $5.71 | $5.71 | 57,000 | — | — |
| 2025-08-26 | $6.22 | $6.22 | 74,900 | — | — |
| 2025-08-25 | $6.00 | $6.00 | 56,500 | — | — |
| 2025-08-22 | $6.49 | $6.49 | 36,500 | — | — |
| 2025-08-21 | $6.15 | $6.15 | 33,000 | — | — |
| 2025-08-20 | $6.34 | $6.34 | 27,200 | — | — |
| 2025-08-19 | $6.27 | $6.27 | 92,200 | — | — |
| 2025-08-18 | $6.78 | $6.78 | 17,300 | — | — |
| 2025-08-15 | $6.77 | $6.77 | 5,600 | — | — |
| 2025-08-14 | $6.55 | $6.55 | 24,800 | — | — |
| 2025-08-13 | $6.58 | $6.58 | 57,700 | — | — |
| 2025-08-12 | $6.80 | $6.80 | 29,900 | — | — |
| 2025-08-11 | $7.10 | $7.10 | 57,700 | — | — |
| 2025-08-08 | $6.54 | $6.54 | 44,200 | — | — |
| 2025-08-07 | $6.69 | $6.69 | 55,000 | — | — |
| 2025-08-06 | $7.40 | $7.40 | 66,600 | — | — |
| 2025-08-05 | $7.63 | $7.63 | 27,600 | — | — |
| 2025-08-04 | $7.13 | $7.13 | 20,000 | — | — |
| 2025-08-01 | $7.08 | $7.08 | 61,400 | — | — |
| 2025-07-31 | $7.45 | $7.45 | 44,500 | — | — |
| 2025-07-30 | $7.53 | $7.53 | 73,600 | — | — |
| 2025-07-29 | $7.55 | $7.55 | 81,400 | — | — |
| 2025-07-28 | $7.62 | $7.62 | 42,900 | — | — |
| 2025-07-25 | $7.45 | $7.45 | 48,000 | — | — |
| 2025-07-24 | $7.30 | $7.30 | 133,700 | — | — |
| 2025-07-23 | $7.50 | $7.50 | 26,300 | — | — |
| 2025-07-22 | $7.64 | $7.64 | 67,600 | — | — |
| 2025-07-21 | $8.45 | $8.45 | 90,300 | — | — |
| 2025-07-18 | $7.74 | $7.74 | 115,000 | — | — |
| 2025-07-17 | $8.35 | $8.35 | 161,200 | — | — |
| 2025-07-16 | $9.47 | $9.47 | 147,500 | — | — |
| 2025-07-15 | $8.95 | $8.95 | 70,200 | — | — |
| 2025-07-14 | $8.82 | $8.82 | 110,900 | — | — |
| 2025-07-11 | $8.52 | $8.52 | 143,400 | — | — |
| 2025-07-10 | $8.35 | $8.35 | 162,000 | — | — |
| 2025-07-09 | $7.32 | $7.32 | 32,600 | — | — |
| 2025-07-08 | $7.40 | $7.40 | 45,700 | — | — |
| 2025-07-07 | $7.58 | $7.58 | 158,800 | — | — |
| 2025-07-03 | $7.12 | $7.12 | 226,700 | — | — |
| 2025-07-02 | $6.34 | $6.34 | 66,100 | — | — |
| 2025-07-01 | $5.98 | $5.98 | 372,500 | — | — |
| 2025-06-30 | $5.89 | $5.89 | 102,100 | — | — |
| 2025-06-27 | $5.90 | $5.90 | 51,900 | — | — |
| 2025-06-26 | $5.75 | $5.75 | 157,500 | — | — |
| 2025-06-25 | $5.68 | $5.68 | 20,800 | — | — |
| 2025-06-24 | $5.72 | $5.72 | 223,200 | — | — |
| 2025-06-23 | $5.50 | $5.50 | 246,200 | — | — |
| 2025-06-20 | $5.71 | $5.71 | 231,600 | — | — |
| 2025-06-18 | $5.75 | $5.75 | 75,800 | — | — |
| 2025-06-17 | $5.73 | $5.73 | 67,100 | — | — |
| 2025-06-16 | $6.49 | $6.49 | 457,100 | — | — |
| 2025-06-13 | $5.06 | $5.06 | 31,800 | — | — |
| 2025-06-12 | $5.04 | $5.04 | 63,300 | — | — |
| 2025-06-11 | $5.20 | $5.20 | 47,400 | — | — |
| 2025-06-10 | $4.75 | $4.75 | 43,800 | — | — |
| 2025-06-09 | $4.82 | $4.82 | 136,600 | — | — |
| 2025-06-06 | $5.19 | $5.19 | 173,400 | — | — |
| 2025-06-05 | $4.39 | $4.39 | 36,800 | — | — |
| 2025-06-04 | $4.15 | $4.15 | 72,800 | — | — |
| 2025-06-03 | $3.88 | $3.88 | 6,300 | — | — |
| 2025-06-02 | $3.90 | $3.90 | 22,400 | — | — |
| 2025-05-30 | $3.76 | $3.76 | 32,700 | — | — |
| 2025-05-29 | $3.99 | $3.99 | 84,400 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 17,300 | — | — |
| 2025-05-27 | $4.03 | $4.03 | 74,100 | — | — |
| 2025-05-23 | $3.81 | $3.81 | 67,000 | — | — |
| 2025-05-22 | $3.59 | $3.59 | 59,300 | — | — |
| 2025-05-21 | $3.43 | $3.43 | 9,400 | — | — |
| 2025-05-20 | $3.56 | $3.56 | 7,600 | — | — |
| 2025-05-19 | $3.46 | $3.46 | 7,100 | — | — |
| 2025-05-16 | $3.46 | $3.46 | 21,700 | — | — |
| 2025-05-15 | $3.55 | $3.55 | 47,800 | — | — |
| 2025-05-14 | $3.48 | $3.48 | 13,600 | — | — |
| 2025-05-13 | $3.40 | $3.40 | 109,800 | — | — |
| 2025-05-12 | $3.29 | $3.29 | 39,200 | — | — |
| 2025-05-09 | $3.25 | $3.25 | 21,800 | — | — |
| 2025-05-08 | $3.11 | $3.11 | 44,600 | — | — |
| 2025-05-07 | $3.12 | $3.12 | 23,400 | — | — |
| 2025-05-06 | $3.16 | $3.16 | 13,500 | — | — |
| 2025-05-05 | $3.24 | $3.24 | 5,200 | — | — |
| 2025-05-02 | $3.36 | $3.36 | 33,900 | — | — |
| 2025-05-01 | $3.27 | $3.27 | 14,700 | — | — |
| 2025-04-30 | $3.25 | $3.25 | 6,400 | — | — |
| 2025-04-29 | $3.22 | $3.22 | 21,500 | — | — |
| 2025-04-28 | $3.22 | $3.22 | 71,300 | — | — |
| 2025-04-25 | $3.25 | $3.25 | 9,900 | — | — |
| 2025-04-24 | $3.29 | $3.29 | 11,700 | — | — |
| 2025-04-23 | $3.18 | $3.18 | 12,600 | — | — |
| 2025-04-22 | $3.23 | $3.23 | 101,100 | — | — |
| 2025-04-21 | $3.24 | $3.24 | 14,000 | — | — |
| 2025-04-17 | $3.39 | $3.39 | 9,600 | — | — |
| 2025-04-16 | $3.32 | $3.32 | 7,700 | — | — |
| 2025-04-15 | $3.26 | $3.26 | 94,900 | — | — |
| 2025-04-14 | $3.10 | $3.10 | 28,200 | — | — |
| 2025-04-11 | $2.88 | $2.88 | 6,900 | — | — |
| 2025-04-10 | $2.89 | $2.89 | 58,700 | — | — |
| 2025-04-09 | $2.84 | $2.84 | 97,000 | — | — |
| 2025-04-08 | $2.61 | $2.61 | 73,600 | — | — |
| 2025-04-07 | $2.80 | $2.80 | 101,000 | — | — |
| 2025-04-04 | $2.90 | $2.90 | 29,400 | — | — |
| 2025-04-03 | $3.15 | $3.15 | 24,600 | — | — |
| 2025-04-02 | $3.49 | $3.49 | 126,900 | — | — |
| 2025-04-01 | $3.73 | $3.73 | 55,400 | — | — |
| 2025-03-31 | $3.40 | $3.40 | 65,500 | — | — |
| 2025-03-28 | $3.49 | $3.49 | 28,900 | — | — |
| 2025-03-27 | $3.70 | $3.70 | 11,700 | — | — |
| 2025-03-26 | $3.35 | $3.35 | 41,800 | — | — |
| 2025-03-25 | $3.73 | $3.73 | 46,600 | — | — |
| 2025-03-24 | $4.08 | $4.08 | 81,600 | — | — |
| 2025-03-21 | $4.02 | $4.02 | 93,100 | — | — |
| 2025-03-20 | $3.80 | $3.80 | 58,100 | — | — |
| 2025-03-19 | $3.66 | $3.66 | 39,400 | — | — |
| 2025-03-18 | $3.71 | $3.71 | 65,500 | — | — |
| 2025-03-17 | $3.55 | $3.55 | 72,400 | — | — |
| 2025-03-14 | $3.27 | $3.27 | 77,900 | — | — |
| 2025-03-13 | $3.10 | $3.10 | 119,900 | — | — |
| 2025-03-12 | $3.00 | $3.00 | 172,500 | — | — |
| 2025-03-11 | $2.74 | $2.74 | 387,200 | — | — |
| 2025-03-10 | $3.06 | $3.06 | 3,222,900 | — | — |
| 2025-03-07 | $3.46 | $3.46 | 85,300 | — | — |
| 2025-03-06 | $3.41 | $3.41 | 35,900 | — | — |
| 2025-03-05 | $3.40 | $3.40 | 55,300 | — | — |
| 2025-03-04 | $3.12 | $3.12 | 39,700 | — | — |
| 2025-03-03 | $2.98 | $2.98 | 15,000 | — | — |
| 2025-02-28 | $3.12 | $3.12 | 12,900 | — | — |
| 2025-02-27 | $3.15 | $3.15 | 81,800 | — | — |
| 2025-02-26 | $3.13 | $3.13 | 47,800 | — | — |
| 2025-02-25 | $3.27 | $3.27 | 49,800 | — | — |
| 2025-02-24 | $3.28 | $3.28 | 63,400 | — | — |
| 2025-02-21 | $3.36 | $3.36 | 97,000 | — | — |
| 2025-02-20 | $3.42 | $3.42 | 54,000 | — | — |
| 2025-02-19 | $3.60 | $3.60 | 117,000 | — | — |
| 2025-02-18 | $3.40 | $3.40 | 276,400 | — | — |
| 2025-02-14 | $3.28 | $3.28 | 69,800 | — | — |
| 2025-02-13 | $3.27 | $3.27 | 88,200 | — | — |
| 2025-02-12 | $3.23 | $3.23 | 54,700 | — | — |
| 2025-02-11 | $3.34 | $3.34 | 117,300 | — | — |
| 2025-02-10 | $3.39 | $3.39 | 51,700 | — | — |
| 2025-02-07 | $3.27 | $3.27 | 145,100 | — | — |
| 2025-02-06 | $2.99 | $2.99 | 267,400 | — | — |
| 2025-02-05 | $3.46 | $3.46 | 428,300 | — | — |
| 2025-02-04 | $3.31 | $3.31 | 173,600 | — | — |
| 2025-02-03 | $2.95 | $2.95 | 47,400 | — | — |
| 2025-01-31 | $3.06 | $3.06 | 169,000 | — | — |
| 2025-01-30 | $3.39 | $3.39 | 283,900 | — | — |
| 2025-01-29 | $4.08 | $4.08 | 220,300 | — | — |
| 2025-01-28 | $3.87 | $3.87 | 2,289,000 | — | — |
| 2025-01-27 | $3.84 | $3.84 | 421,100 | — | — |
| 2025-01-24 | $3.96 | $3.96 | 1,207,200 | — | — |
| 2025-01-23 | $3.95 | $3.95 | 5,836,600 | — | — |
| 2025-01-22 | $5.52 | $5.52 | 237,548,100 | — | — |
| 2025-01-21 | $1.69 | $1.69 | 50,500 | — | — |
| 2025-01-17 | $1.81 | $1.81 | 65,800 | — | — |
| 2025-01-16 | $1.94 | $1.94 | 16,000 | — | — |
| 2025-01-15 | $1.91 | $1.91 | 6,200 | — | — |
| 2025-01-14 | $1.91 | $1.91 | 21,500 | — | — |
| 2025-01-13 | $1.86 | $1.86 | 21,100 | — | — |
| 2025-01-10 | $1.89 | $1.89 | 17,100 | — | — |
| 2025-01-08 | $1.87 | $1.87 | 41,800 | — | — |
| 2025-01-07 | $2.06 | $2.06 | 24,600 | — | — |
| 2025-01-06 | $2.10 | $2.10 | 56,400 | — | — |
| 2025-01-03 | $2.20 | $2.20 | 75,600 | — | — |
| 2025-01-02 | $2.36 | $2.36 | 102,400 | — | — |