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
- 2021-10-29 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 | $5.45 | $5.45 | 128,600 | — | — |
| 2025-12-30 | $5.49 | $5.49 | 365,800 | — | — |
| 2025-12-29 | $5.46 | $5.46 | 404,000 | — | — |
| 2025-12-26 | $5.87 | $5.87 | 99,100 | — | — |
| 2025-12-24 | $5.88 | $5.88 | 162,900 | — | — |
| 2025-12-23 | $6.04 | $6.04 | 161,900 | — | — |
| 2025-12-22 | $6.02 | $6.02 | 125,300 | — | — |
| 2025-12-19 | $5.86 | $5.86 | 313,400 | — | — |
| 2025-12-18 | $5.78 | $5.78 | 179,300 | — | — |
| 2025-12-17 | $5.85 | $5.85 | 171,300 | — | — |
| 2025-12-16 | $6.18 | $6.18 | 173,900 | — | — |
| 2025-12-15 | $6.33 | $6.33 | 182,600 | — | — |
| 2025-12-12 | $6.54 | $6.54 | 157,100 | — | — |
| 2025-12-11 | $6.51 | $6.51 | 164,100 | — | — |
| 2025-12-10 | $6.47 | $6.47 | 201,300 | — | — |
| 2025-12-09 | $6.35 | $6.35 | 99,800 | — | — |
| 2025-12-08 | $6.40 | $6.40 | 135,200 | — | — |
| 2025-12-05 | $6.43 | $6.43 | 96,500 | — | — |
| 2025-12-04 | $6.45 | $6.45 | 117,800 | — | — |
| 2025-12-03 | $6.30 | $6.30 | 140,900 | — | — |
| 2025-12-02 | $6.02 | $6.02 | 212,400 | — | — |
| 2025-12-01 | $6.21 | $6.21 | 157,900 | — | — |
| 2025-11-28 | $6.60 | $6.60 | 217,200 | — | — |
| 2025-11-26 | $6.38 | $6.38 | 316,800 | — | — |
| 2025-11-25 | $6.11 | $6.11 | 430,000 | — | — |
| 2025-11-24 | $5.50 | $5.50 | 226,200 | — | — |
| 2025-11-21 | $5.44 | $5.44 | 160,500 | — | — |
| 2025-11-20 | $5.35 | $5.35 | 240,800 | — | — |
| 2025-11-19 | $5.40 | $5.40 | 174,300 | — | — |
| 2025-11-18 | $5.41 | $5.41 | 172,100 | — | — |
| 2025-11-17 | $5.50 | $5.50 | 294,200 | — | — |
| 2025-11-14 | $5.53 | $5.53 | 176,000 | — | — |
| 2025-11-13 | $5.53 | $5.53 | 192,400 | — | — |
| 2025-11-12 | $5.57 | $5.57 | 191,900 | — | — |
| 2025-11-11 | $5.66 | $5.66 | 118,100 | — | — |
| 2025-11-10 | $5.52 | $5.52 | 152,200 | — | — |
| 2025-11-07 | $5.35 | $5.35 | 251,300 | — | — |
| 2025-11-06 | $5.41 | $5.41 | 177,400 | — | — |
| 2025-11-05 | $5.44 | $5.44 | 238,700 | — | — |
| 2025-11-04 | $5.68 | $5.68 | 337,000 | — | — |
| 2025-11-03 | $6.04 | $6.04 | 180,100 | — | — |
| 2025-10-31 | $6.13 | $6.13 | 174,100 | — | — |
| 2025-10-30 | $6.08 | $6.08 | 163,000 | — | — |
| 2025-10-29 | $6.14 | $6.14 | 299,500 | — | — |
| 2025-10-28 | $6.37 | $6.37 | 210,600 | — | — |
| 2025-10-27 | $6.10 | $6.10 | 167,900 | — | — |
| 2025-10-24 | $5.86 | $5.86 | 339,900 | — | — |
| 2025-10-23 | $5.68 | $5.68 | 287,800 | — | — |
| 2025-10-22 | $5.76 | $5.76 | 304,600 | — | — |
| 2025-10-21 | $6.12 | $6.12 | 613,300 | — | — |
| 2025-10-20 | $6.06 | $6.06 | 239,400 | — | — |
| 2025-10-17 | $5.67 | $5.67 | 503,200 | — | — |
| 2025-10-16 | $6.19 | $6.19 | 365,900 | — | — |
| 2025-10-15 | $6.35 | $6.35 | 803,000 | — | — |
| 2025-10-14 | $6.16 | $6.16 | 176,700 | — | — |
| 2025-10-13 | $6.13 | $6.13 | 335,900 | — | — |
| 2025-10-10 | $5.92 | $5.92 | 158,200 | — | — |
| 2025-10-09 | $6.03 | $6.03 | 212,200 | — | — |
| 2025-10-08 | $6.09 | $6.09 | 331,400 | — | — |
| 2025-10-07 | $5.76 | $5.76 | 168,400 | — | — |
| 2025-10-06 | $5.92 | $5.92 | 199,700 | — | — |
| 2025-10-03 | $6.05 | $6.05 | 191,900 | — | — |
| 2025-10-02 | $6.02 | $6.02 | 197,300 | — | — |
| 2025-10-01 | $6.15 | $6.15 | 161,300 | — | — |
| 2025-09-30 | $6.18 | $6.18 | 176,900 | — | — |
| 2025-09-29 | $6.17 | $6.17 | 120,900 | — | — |
| 2025-09-26 | $6.16 | $6.16 | 306,100 | — | — |
| 2025-09-25 | $5.88 | $5.88 | 134,000 | — | — |
| 2025-09-24 | $6.17 | $6.17 | 114,600 | — | — |
| 2025-09-23 | $6.22 | $6.22 | 176,600 | — | — |
| 2025-09-22 | $6.16 | $6.16 | 228,100 | — | — |
| 2025-09-19 | $6.08 | $6.08 | 1,834,900 | — | — |
| 2025-09-18 | $6.26 | $6.26 | 295,200 | — | — |
| 2025-09-17 | $6.10 | $6.10 | 246,100 | — | — |
| 2025-09-16 | $6.29 | $6.29 | 403,800 | — | — |
| 2025-09-15 | $5.97 | $5.97 | 164,300 | — | — |
| 2025-09-12 | $6.18 | $6.18 | 194,000 | — | — |
| 2025-09-11 | $6.64 | $6.64 | 278,000 | — | — |
| 2025-09-10 | $6.44 | $6.44 | 184,200 | — | — |
| 2025-09-09 | $6.46 | $6.46 | 159,300 | — | — |
| 2025-09-08 | $6.47 | $6.47 | 248,600 | — | — |
| 2025-09-05 | $6.48 | $6.48 | 139,800 | — | — |
| 2025-09-04 | $6.42 | $6.42 | 100,600 | — | — |
| 2025-09-03 | $6.34 | $6.34 | 122,900 | — | — |
| 2025-09-02 | $6.31 | $6.31 | 139,900 | — | — |
| 2025-08-29 | $6.26 | $6.26 | 130,600 | — | — |
| 2025-08-28 | $6.43 | $6.43 | 113,400 | — | — |
| 2025-08-27 | $6.44 | $6.44 | 124,400 | — | — |
| 2025-08-26 | $6.50 | $6.50 | 135,500 | — | — |
| 2025-08-25 | $6.52 | $6.52 | 205,300 | — | — |
| 2025-08-22 | $6.55 | $6.55 | 200,400 | — | — |
| 2025-08-21 | $6.47 | $6.47 | 135,400 | — | — |
| 2025-08-20 | $6.37 | $6.37 | 161,100 | — | — |
| 2025-08-19 | $6.40 | $6.40 | 105,300 | — | — |
| 2025-08-18 | $6.69 | $6.69 | 154,500 | — | — |
| 2025-08-15 | $6.72 | $6.72 | 98,900 | — | — |
| 2025-08-14 | $7.00 | $7.00 | 118,400 | — | — |
| 2025-08-13 | $7.23 | $7.23 | 212,900 | — | — |
| 2025-08-12 | $6.94 | $6.94 | 139,700 | — | — |
| 2025-08-11 | $6.84 | $6.84 | 103,900 | — | — |
| 2025-08-08 | $6.80 | $6.80 | 148,600 | — | — |
| 2025-08-07 | $6.55 | $6.55 | 126,700 | — | — |
| 2025-08-06 | $6.84 | $6.84 | 140,000 | — | — |
| 2025-08-05 | $6.63 | $6.63 | 163,700 | — | — |
| 2025-08-04 | $6.61 | $6.61 | 178,500 | — | — |
| 2025-08-01 | $6.74 | $6.74 | 200,600 | — | — |
| 2025-07-31 | $6.89 | $6.89 | 196,800 | — | — |
| 2025-07-30 | $6.59 | $6.59 | 241,100 | — | — |
| 2025-07-29 | $6.79 | $6.79 | 207,700 | — | — |
| 2025-07-28 | $6.99 | $6.99 | 223,500 | — | — |
| 2025-07-25 | $7.23 | $7.23 | 123,200 | — | — |
| 2025-07-24 | $7.06 | $7.06 | 127,800 | — | — |
| 2025-07-23 | $7.00 | $7.00 | 148,200 | — | — |
| 2025-07-22 | $6.77 | $6.77 | 98,300 | — | — |
| 2025-07-21 | $6.77 | $6.77 | 141,500 | — | — |
| 2025-07-18 | $6.71 | $6.71 | 212,800 | — | — |
| 2025-07-17 | $7.12 | $7.12 | 176,300 | — | — |
| 2025-07-16 | $6.95 | $6.95 | 193,600 | — | — |
| 2025-07-15 | $6.56 | $6.56 | 122,900 | — | — |
| 2025-07-14 | $6.75 | $6.75 | 146,500 | — | — |
| 2025-07-11 | $6.40 | $6.40 | 151,700 | — | — |
| 2025-07-10 | $6.77 | $6.77 | 95,500 | — | — |
| 2025-07-09 | $6.59 | $6.59 | 170,600 | — | — |
| 2025-07-08 | $6.25 | $6.25 | 174,900 | — | — |
| 2025-07-07 | $6.16 | $6.16 | 138,000 | — | — |
| 2025-07-03 | $6.56 | $6.56 | 127,500 | — | — |
| 2025-07-02 | $6.46 | $6.46 | 198,100 | — | — |
| 2025-07-01 | $6.26 | $6.26 | 112,300 | — | — |
| 2025-06-30 | $6.26 | $6.26 | 134,600 | — | — |
| 2025-06-27 | $6.28 | $6.28 | 1,310,400 | — | — |
| 2025-06-26 | $6.29 | $6.29 | 129,400 | — | — |
| 2025-06-25 | $6.57 | $6.57 | 218,600 | — | — |
| 2025-06-24 | $6.55 | $6.55 | 207,900 | — | — |
| 2025-06-23 | $6.15 | $6.15 | 157,300 | — | — |
| 2025-06-20 | $6.04 | $6.04 | 297,000 | — | — |
| 2025-06-18 | $6.10 | $6.10 | 158,900 | — | — |
| 2025-06-17 | $6.18 | $6.18 | 194,700 | — | — |
| 2025-06-16 | $6.40 | $6.40 | 184,800 | — | — |
| 2025-06-13 | $6.42 | $6.42 | 152,600 | — | — |
| 2025-06-12 | $6.67 | $6.67 | 161,800 | — | — |
| 2025-06-11 | $6.63 | $6.63 | 284,000 | — | — |
| 2025-06-10 | $6.97 | $6.97 | 232,100 | — | — |
| 2025-06-09 | $6.29 | $6.29 | 179,600 | — | — |
| 2025-06-06 | $6.50 | $6.50 | 178,300 | — | — |
| 2025-06-05 | $6.10 | $6.10 | 166,400 | — | — |
| 2025-06-04 | $6.14 | $6.14 | 172,000 | — | — |
| 2025-06-03 | $6.33 | $6.33 | 357,600 | — | — |
| 2025-06-02 | $6.16 | $6.16 | 172,700 | — | — |
| 2025-05-30 | $5.86 | $5.86 | 266,700 | — | — |
| 2025-05-29 | $6.09 | $6.09 | 108,200 | — | — |
| 2025-05-28 | $6.00 | $6.00 | 112,400 | — | — |
| 2025-05-27 | $5.99 | $5.99 | 140,200 | — | — |
| 2025-05-23 | $5.89 | $5.89 | 158,200 | — | — |
| 2025-05-22 | $5.94 | $5.94 | 157,200 | — | — |
| 2025-05-21 | $5.96 | $5.96 | 246,100 | — | — |
| 2025-05-20 | $5.93 | $5.93 | 217,400 | — | — |
| 2025-05-19 | $5.92 | $5.92 | 346,600 | — | — |
| 2025-05-16 | $5.95 | $5.95 | 746,600 | — | — |
| 2025-05-15 | $5.18 | $5.18 | 482,200 | — | — |
| 2025-05-14 | $4.90 | $4.90 | 157,900 | — | — |
| 2025-05-13 | $5.26 | $5.26 | 314,000 | — | — |
| 2025-05-12 | $5.35 | $5.35 | 170,800 | — | — |
| 2025-05-09 | $5.23 | $5.23 | 227,300 | — | — |
| 2025-05-08 | $5.80 | $5.80 | 303,800 | — | — |
| 2025-05-07 | $4.97 | $4.97 | 210,800 | — | — |
| 2025-05-06 | $5.47 | $5.47 | 293,600 | — | — |
| 2025-05-05 | $5.92 | $5.92 | 94,200 | — | — |
| 2025-05-02 | $6.15 | $6.15 | 119,000 | — | — |
| 2025-05-01 | $6.07 | $6.07 | 163,800 | — | — |
| 2025-04-30 | $5.83 | $5.83 | 161,100 | — | — |
| 2025-04-29 | $5.56 | $5.56 | 109,700 | — | — |
| 2025-04-28 | $5.51 | $5.51 | 145,500 | — | — |
| 2025-04-25 | $5.38 | $5.38 | 244,600 | — | — |
| 2025-04-24 | $5.52 | $5.52 | 202,400 | — | — |
| 2025-04-23 | $5.76 | $5.76 | 158,800 | — | — |
| 2025-04-22 | $5.71 | $5.71 | 123,900 | — | — |
| 2025-04-21 | $5.57 | $5.57 | 191,400 | — | — |
| 2025-04-17 | $5.36 | $5.36 | 130,500 | — | — |
| 2025-04-16 | $5.40 | $5.40 | 138,000 | — | — |
| 2025-04-15 | $5.57 | $5.57 | 115,200 | — | — |
| 2025-04-14 | $5.45 | $5.45 | 186,000 | — | — |
| 2025-04-11 | $5.30 | $5.30 | 196,000 | — | — |
| 2025-04-10 | $4.97 | $4.97 | 292,800 | — | — |
| 2025-04-09 | $5.36 | $5.36 | 396,200 | — | — |
| 2025-04-08 | $5.23 | $5.23 | 281,500 | — | — |
| 2025-04-07 | $5.52 | $5.52 | 321,200 | — | — |
| 2025-04-04 | $5.43 | $5.43 | 564,900 | — | — |
| 2025-04-03 | $5.71 | $5.71 | 390,300 | — | — |
| 2025-04-02 | $5.94 | $5.94 | 517,000 | — | — |
| 2025-04-01 | $5.67 | $5.67 | 436,800 | — | — |
| 2025-03-31 | $5.86 | $5.86 | 369,600 | — | — |
| 2025-03-28 | $6.34 | $6.34 | 3,115,200 | — | — |
| 2025-03-27 | $5.94 | $5.94 | 407,700 | — | — |
| 2025-03-26 | $5.99 | $5.99 | 707,700 | — | — |
| 2025-03-25 | $7.08 | $7.08 | 304,300 | — | — |
| 2025-03-24 | $7.00 | $7.00 | 500,400 | — | — |
| 2025-03-21 | $7.50 | $7.50 | 282,600 | — | — |
| 2025-03-20 | $7.42 | $7.42 | 110,000 | — | — |
| 2025-03-19 | $7.49 | $7.49 | 158,000 | — | — |
| 2025-03-18 | $7.42 | $7.42 | 89,000 | — | — |
| 2025-03-17 | $7.54 | $7.54 | 365,500 | — | — |
| 2025-03-14 | $7.35 | $7.35 | 114,900 | — | — |
| 2025-03-13 | $7.26 | $7.26 | 118,700 | — | — |
| 2025-03-12 | $7.49 | $7.49 | 144,400 | — | — |
| 2025-03-11 | $7.37 | $7.37 | 154,300 | — | — |
| 2025-03-10 | $7.21 | $7.21 | 98,500 | — | — |
| 2025-03-07 | $7.40 | $7.40 | 91,600 | — | — |
| 2025-03-06 | $7.47 | $7.47 | 283,400 | — | — |
| 2025-03-05 | $7.49 | $7.49 | 231,300 | — | — |
| 2025-03-04 | $7.50 | $7.50 | 271,400 | — | — |
| 2025-03-03 | $7.21 | $7.21 | 124,200 | — | — |
| 2025-02-28 | $7.49 | $7.49 | 105,000 | — | — |
| 2025-02-27 | $7.37 | $7.37 | 186,000 | — | — |
| 2025-02-26 | $7.50 | $7.50 | 120,500 | — | — |
| 2025-02-25 | $7.28 | $7.28 | 194,000 | — | — |
| 2025-02-24 | $7.37 | $7.37 | 143,500 | — | — |
| 2025-02-21 | $7.51 | $7.51 | 146,700 | — | — |
| 2025-02-20 | $7.63 | $7.63 | 128,300 | — | — |
| 2025-02-19 | $7.65 | $7.65 | 110,400 | — | — |
| 2025-02-18 | $7.65 | $7.65 | 213,400 | — | — |
| 2025-02-14 | $7.95 | $7.95 | 339,600 | — | — |
| 2025-02-13 | $7.94 | $7.94 | 104,000 | — | — |
| 2025-02-12 | $7.92 | $7.92 | 112,900 | — | — |
| 2025-02-11 | $7.73 | $7.73 | 136,400 | — | — |
| 2025-02-10 | $7.76 | $7.76 | 148,900 | — | — |
| 2025-02-07 | $7.80 | $7.80 | 180,700 | — | — |
| 2025-02-06 | $8.01 | $8.01 | 144,700 | — | — |
| 2025-02-05 | $8.21 | $8.21 | 98,700 | — | — |
| 2025-02-04 | $8.00 | $8.00 | 90,600 | — | — |
| 2025-02-03 | $7.68 | $7.68 | 76,400 | — | — |
| 2025-01-31 | $7.85 | $7.85 | 152,800 | — | — |
| 2025-01-30 | $7.93 | $7.93 | 87,400 | — | — |
| 2025-01-29 | $7.92 | $7.92 | 111,300 | — | — |
| 2025-01-28 | $7.85 | $7.85 | 162,000 | — | — |
| 2025-01-27 | $7.99 | $7.99 | 214,100 | — | — |
| 2025-01-24 | $7.89 | $7.89 | 119,200 | — | — |
| 2025-01-23 | $8.10 | $8.10 | 110,100 | — | — |
| 2025-01-22 | $7.93 | $7.93 | 164,400 | — | — |
| 2025-01-21 | $7.93 | $7.93 | 119,500 | — | — |
| 2025-01-17 | $7.77 | $7.77 | 112,100 | — | — |
| 2025-01-16 | $7.67 | $7.67 | 117,200 | — | — |
| 2025-01-15 | $7.73 | $7.73 | 78,800 | — | — |
| 2025-01-14 | $7.56 | $7.56 | 126,200 | — | — |
| 2025-01-13 | $7.50 | $7.50 | 165,900 | — | — |
| 2025-01-10 | $7.60 | $7.60 | 229,800 | — | — |
| 2025-01-08 | $7.90 | $7.90 | 188,400 | — | — |
| 2025-01-07 | $8.08 | $8.08 | 152,900 | — | — |
| 2025-01-06 | $8.22 | $8.22 | 103,300 | — | — |
| 2025-01-03 | $8.45 | $8.45 | 65,000 | — | — |
| 2025-01-02 | $8.26 | $8.26 | 113,600 | — | — |