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
- 2021-01-08 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 | $6.51 | $6.51 | 639,100 | — | — |
| 2025-12-30 | $6.43 | $6.43 | 408,200 | — | — |
| 2025-12-29 | $6.40 | $6.40 | 241,200 | — | — |
| 2025-12-26 | $6.40 | $6.40 | 209,400 | — | — |
| 2025-12-24 | $6.51 | $6.51 | 341,400 | — | — |
| 2025-12-23 | $6.05 | $6.05 | 359,200 | — | — |
| 2025-12-22 | $5.85 | $5.85 | 345,400 | — | — |
| 2025-12-19 | $5.68 | $5.68 | 357,000 | — | — |
| 2025-12-18 | $5.49 | $5.49 | 376,800 | — | — |
| 2025-12-17 | $5.43 | $5.43 | 1,409,700 | — | — |
| 2025-12-16 | $5.59 | $5.59 | 476,300 | — | — |
| 2025-12-15 | $5.45 | $5.45 | 337,600 | — | — |
| 2025-12-12 | $5.93 | $5.93 | 282,200 | — | — |
| 2025-12-11 | $5.74 | $5.74 | 407,500 | — | — |
| 2025-12-10 | $6.01 | $6.01 | 764,400 | — | — |
| 2025-12-09 | $6.18 | $6.18 | 320,000 | — | — |
| 2025-12-08 | $6.17 | $6.17 | 413,500 | — | — |
| 2025-12-05 | $6.47 | $6.47 | 205,700 | — | — |
| 2025-12-04 | $6.71 | $6.71 | 362,300 | — | — |
| 2025-12-03 | $6.58 | $6.58 | 418,000 | — | — |
| 2025-12-02 | $6.52 | $6.52 | 1,358,000 | — | — |
| 2025-12-01 | $7.02 | $7.02 | 507,200 | — | — |
| 2025-11-28 | $6.99 | $6.99 | 264,900 | — | — |
| 2025-11-26 | $6.96 | $6.96 | 843,100 | — | — |
| 2025-11-25 | $6.49 | $6.49 | 1,084,100 | — | — |
| 2025-11-24 | $5.55 | $5.55 | 382,100 | — | — |
| 2025-11-21 | $5.34 | $5.34 | 336,600 | — | — |
| 2025-11-20 | $5.27 | $5.27 | 283,200 | — | — |
| 2025-11-19 | $5.66 | $5.66 | 386,000 | — | — |
| 2025-11-18 | $5.35 | $5.35 | 626,400 | — | — |
| 2025-11-17 | $5.34 | $5.34 | 388,100 | — | — |
| 2025-11-14 | $5.23 | $5.23 | 212,800 | — | — |
| 2025-11-13 | $5.20 | $5.20 | 479,000 | — | — |
| 2025-11-12 | $5.51 | $5.51 | 200,300 | — | — |
| 2025-11-11 | $5.51 | $5.51 | 184,600 | — | — |
| 2025-11-10 | $5.55 | $5.55 | 244,400 | — | — |
| 2025-11-07 | $5.72 | $5.72 | 681,800 | — | — |
| 2025-11-06 | $5.60 | $5.60 | 574,600 | — | — |
| 2025-11-05 | $6.53 | $6.53 | 486,100 | — | — |
| 2025-11-04 | $6.33 | $6.33 | 450,100 | — | — |
| 2025-11-03 | $6.98 | $6.98 | 259,700 | — | — |
| 2025-10-31 | $7.42 | $7.42 | 236,800 | — | — |
| 2025-10-30 | $7.15 | $7.15 | 226,800 | — | — |
| 2025-10-29 | $7.25 | $7.25 | 259,000 | — | — |
| 2025-10-28 | $7.22 | $7.22 | 474,500 | — | — |
| 2025-10-27 | $7.43 | $7.43 | 385,800 | — | — |
| 2025-10-24 | $7.43 | $7.43 | 404,900 | — | — |
| 2025-10-23 | $6.96 | $6.96 | 268,100 | — | — |
| 2025-10-22 | $6.53 | $6.53 | 277,100 | — | — |
| 2025-10-21 | $6.71 | $6.71 | 339,300 | — | — |
| 2025-10-20 | $7.15 | $7.15 | 532,800 | — | — |
| 2025-10-17 | $6.59 | $6.59 | 1,131,400 | — | — |
| 2025-10-16 | $6.64 | $6.64 | 697,800 | — | — |
| 2025-10-15 | $6.86 | $6.86 | 883,400 | — | — |
| 2025-10-14 | $6.91 | $6.91 | 282,300 | — | — |
| 2025-10-13 | $7.05 | $7.05 | 187,800 | — | — |
| 2025-10-10 | $6.98 | $6.98 | 470,200 | — | — |
| 2025-10-09 | $7.33 | $7.33 | 298,900 | — | — |
| 2025-10-08 | $7.51 | $7.51 | 293,800 | — | — |
| 2025-10-07 | $7.62 | $7.62 | 286,800 | — | — |
| 2025-10-06 | $7.57 | $7.57 | 330,900 | — | — |
| 2025-10-03 | $7.85 | $7.85 | 468,700 | — | — |
| 2025-10-02 | $7.49 | $7.49 | 268,700 | — | — |
| 2025-10-01 | $7.54 | $7.54 | 607,400 | — | — |
| 2025-09-30 | $7.99 | $7.99 | 362,800 | — | — |
| 2025-09-29 | $7.95 | $7.95 | 278,500 | — | — |
| 2025-09-26 | $8.18 | $8.18 | 358,400 | — | — |
| 2025-09-25 | $8.19 | $8.19 | 621,300 | — | — |
| 2025-09-24 | $8.40 | $8.40 | 295,200 | — | — |
| 2025-09-23 | $8.57 | $8.57 | 371,200 | — | — |
| 2025-09-22 | $8.81 | $8.81 | 493,300 | — | — |
| 2025-09-19 | $8.66 | $8.66 | 444,600 | — | — |
| 2025-09-18 | $8.11 | $8.11 | 571,500 | — | — |
| 2025-09-17 | $8.21 | $8.21 | 1,887,000 | — | — |
| 2025-09-16 | $8.59 | $8.59 | 278,300 | — | — |
| 2025-09-15 | $8.60 | $8.60 | 149,000 | — | — |
| 2025-09-12 | $8.32 | $8.32 | 286,300 | — | — |
| 2025-09-11 | $8.61 | $8.61 | 330,100 | — | — |
| 2025-09-10 | $8.05 | $8.05 | 160,700 | — | — |
| 2025-09-09 | $8.11 | $8.11 | 397,200 | — | — |
| 2025-09-08 | $7.89 | $7.89 | 384,600 | — | — |
| 2025-09-05 | $8.54 | $8.54 | 157,700 | — | — |
| 2025-09-04 | $8.70 | $8.70 | 324,100 | — | — |
| 2025-09-03 | $8.61 | $8.61 | 588,700 | — | — |
| 2025-09-02 | $9.10 | $9.10 | 187,900 | — | — |
| 2025-08-29 | $8.87 | $8.87 | 179,600 | — | — |
| 2025-08-28 | $8.68 | $8.68 | 347,400 | — | — |
| 2025-08-27 | $8.90 | $8.90 | 202,700 | — | — |
| 2025-08-26 | $9.23 | $9.23 | 169,500 | — | — |
| 2025-08-25 | $9.32 | $9.32 | 118,000 | — | — |
| 2025-08-22 | $9.26 | $9.26 | 120,800 | — | — |
| 2025-08-21 | $8.91 | $8.91 | 146,800 | — | — |
| 2025-08-20 | $9.06 | $9.06 | 263,400 | — | — |
| 2025-08-19 | $8.67 | $8.67 | 220,400 | — | — |
| 2025-08-18 | $9.22 | $9.22 | 284,700 | — | — |
| 2025-08-15 | $9.41 | $9.41 | 81,400 | — | — |
| 2025-08-14 | $9.62 | $9.62 | 158,300 | — | — |
| 2025-08-13 | $9.82 | $9.82 | 118,100 | — | — |
| 2025-08-12 | $10.10 | $10.10 | 171,900 | — | — |
| 2025-08-11 | $9.82 | $9.82 | 153,700 | — | — |
| 2025-08-08 | $9.45 | $9.45 | 114,900 | — | — |
| 2025-08-07 | $9.44 | $9.44 | 170,400 | — | — |
| 2025-08-06 | $9.68 | $9.68 | 103,300 | — | — |
| 2025-08-05 | $9.68 | $9.68 | 113,700 | — | — |
| 2025-08-04 | $9.88 | $9.88 | 231,100 | — | — |
| 2025-08-01 | $10.08 | $10.08 | 199,300 | — | — |
| 2025-07-31 | $10.19 | $10.19 | 169,500 | — | — |
| 2025-07-30 | $9.70 | $9.70 | 293,900 | — | — |
| 2025-07-29 | $9.93 | $9.93 | 211,700 | — | — |
| 2025-07-28 | $10.31 | $10.31 | 193,300 | — | — |
| 2025-07-25 | $10.45 | $10.45 | 188,100 | — | — |
| 2025-07-24 | $10.63 | $10.63 | 221,500 | — | — |
| 2025-07-23 | $10.84 | $10.84 | 186,900 | — | — |
| 2025-07-22 | $10.96 | $10.96 | 373,700 | — | — |
| 2025-07-21 | $10.89 | $10.89 | 222,800 | — | — |
| 2025-07-18 | $11.39 | $11.39 | 248,800 | — | — |
| 2025-07-17 | $11.13 | $11.13 | 216,200 | — | — |
| 2025-07-16 | $11.33 | $11.33 | 248,700 | — | — |
| 2025-07-15 | $11.22 | $11.22 | 326,800 | — | — |
| 2025-07-14 | $11.90 | $11.90 | 785,500 | — | — |
| 2025-07-11 | $11.42 | $11.42 | 540,200 | — | — |
| 2025-07-10 | $11.19 | $11.19 | 491,800 | — | — |
| 2025-07-09 | $10.44 | $10.44 | 216,200 | — | — |
| 2025-07-08 | $10.24 | $10.24 | 131,000 | — | — |
| 2025-07-07 | $9.95 | $9.95 | 183,500 | — | — |
| 2025-07-03 | $9.88 | $9.88 | 79,200 | — | — |
| 2025-07-02 | $9.86 | $9.86 | 236,400 | — | — |
| 2025-07-01 | $9.77 | $9.77 | 227,400 | — | — |
| 2025-06-30 | $10.57 | $10.57 | 240,000 | — | — |
| 2025-06-27 | $10.57 | $10.57 | 293,800 | — | — |
| 2025-06-26 | $10.03 | $10.03 | 283,700 | — | — |
| 2025-06-25 | $9.80 | $9.80 | 178,500 | — | — |
| 2025-06-24 | $10.36 | $10.36 | 162,100 | — | — |
| 2025-06-23 | $10.27 | $10.27 | 242,100 | — | — |
| 2025-06-20 | $10.36 | $10.36 | 344,000 | — | — |
| 2025-06-18 | $10.43 | $10.43 | 531,100 | — | — |
| 2025-06-17 | $10.90 | $10.90 | 1,355,400 | — | — |
| 2025-06-16 | $9.27 | $9.27 | 66,700 | — | — |
| 2025-06-13 | $9.13 | $9.13 | 118,400 | — | — |
| 2025-06-12 | $9.39 | $9.39 | 131,100 | — | — |
| 2025-06-11 | $9.20 | $9.20 | 169,000 | — | — |
| 2025-06-10 | $9.27 | $9.27 | 127,600 | — | — |
| 2025-06-09 | $9.06 | $9.06 | 104,600 | — | — |
| 2025-06-06 | $8.98 | $8.98 | 145,600 | — | — |
| 2025-06-05 | $8.57 | $8.57 | 146,400 | — | — |
| 2025-06-04 | $8.88 | $8.88 | 101,800 | — | — |
| 2025-06-03 | $9.06 | $9.06 | 117,200 | — | — |
| 2025-06-02 | $9.28 | $9.28 | 317,600 | — | — |
| 2025-05-30 | $9.43 | $9.43 | 106,800 | — | — |
| 2025-05-29 | $9.20 | $9.20 | 109,100 | — | — |
| 2025-05-28 | $9.44 | $9.44 | 76,500 | — | — |
| 2025-05-27 | $9.45 | $9.45 | 139,500 | — | — |
| 2025-05-23 | $9.00 | $9.00 | 139,400 | — | — |
| 2025-05-22 | $9.09 | $9.09 | 155,100 | — | — |
| 2025-05-21 | $8.91 | $8.91 | 97,400 | — | — |
| 2025-05-20 | $9.13 | $9.13 | 83,600 | — | — |
| 2025-05-19 | $9.31 | $9.31 | 235,500 | — | — |
| 2025-05-16 | $9.33 | $9.33 | 216,000 | — | — |
| 2025-05-15 | $8.43 | $8.43 | 244,600 | — | — |
| 2025-05-14 | $9.39 | $9.39 | 635,200 | — | — |
| 2025-05-13 | $9.07 | $9.07 | 269,900 | — | — |
| 2025-05-12 | $8.49 | $8.49 | 191,500 | — | — |
| 2025-05-09 | $8.65 | $8.65 | 317,700 | — | — |
| 2025-05-08 | $8.09 | $8.09 | 284,800 | — | — |
| 2025-05-07 | $7.81 | $7.81 | 178,900 | — | — |
| 2025-05-06 | $7.85 | $7.85 | 102,600 | — | — |
| 2025-05-05 | $7.73 | $7.73 | 106,200 | — | — |
| 2025-05-02 | $7.66 | $7.66 | 65,900 | — | — |
| 2025-05-01 | $7.86 | $7.86 | 104,700 | — | — |
| 2025-04-30 | $7.57 | $7.57 | 99,300 | — | — |
| 2025-04-29 | $7.26 | $7.26 | 180,200 | — | — |
| 2025-04-28 | $7.45 | $7.45 | 68,200 | — | — |
| 2025-04-25 | $7.33 | $7.33 | 79,400 | — | — |
| 2025-04-24 | $7.47 | $7.47 | 51,300 | — | — |
| 2025-04-23 | $7.35 | $7.35 | 188,100 | — | — |
| 2025-04-22 | $7.92 | $7.92 | 393,400 | — | — |
| 2025-04-21 | $7.83 | $7.83 | 98,800 | — | — |
| 2025-04-17 | $7.74 | $7.74 | 59,000 | — | — |
| 2025-04-16 | $7.55 | $7.55 | 24,000 | — | — |
| 2025-04-15 | $7.68 | $7.68 | 46,700 | — | — |
| 2025-04-14 | $7.75 | $7.75 | 146,400 | — | — |
| 2025-04-11 | $8.00 | $8.00 | 139,800 | — | — |
| 2025-04-10 | $6.97 | $6.97 | 47,500 | — | — |
| 2025-04-09 | $7.05 | $7.05 | 128,500 | — | — |
| 2025-04-08 | $6.78 | $6.78 | 125,100 | — | — |
| 2025-04-07 | $7.10 | $7.10 | 107,400 | — | — |
| 2025-04-04 | $6.85 | $6.85 | 85,300 | — | — |
| 2025-04-03 | $6.80 | $6.80 | 95,500 | — | — |
| 2025-04-02 | $6.67 | $6.67 | 78,100 | — | — |
| 2025-04-01 | $6.91 | $6.91 | 65,400 | — | — |
| 2025-03-31 | $7.06 | $7.06 | 157,500 | — | — |
| 2025-03-28 | $7.31 | $7.31 | 94,500 | — | — |
| 2025-03-27 | $7.42 | $7.42 | 77,100 | — | — |
| 2025-03-26 | $7.52 | $7.52 | 276,600 | — | — |
| 2025-03-25 | $7.29 | $7.29 | 48,900 | — | — |
| 2025-03-24 | $7.12 | $7.12 | 81,700 | — | — |
| 2025-03-21 | $7.33 | $7.33 | 45,200 | — | — |
| 2025-03-20 | $7.34 | $7.34 | 29,000 | — | — |
| 2025-03-19 | $7.35 | $7.35 | 94,600 | — | — |
| 2025-03-18 | $6.90 | $6.90 | 96,200 | — | — |
| 2025-03-17 | $6.91 | $6.91 | 68,700 | — | — |
| 2025-03-14 | $6.75 | $6.75 | 141,700 | — | — |
| 2025-03-13 | $6.53 | $6.53 | 232,900 | — | — |
| 2025-03-12 | $5.96 | $5.96 | 293,100 | — | — |
| 2025-03-11 | $5.98 | $5.98 | 291,700 | — | — |
| 2025-03-10 | $6.36 | $6.36 | 148,400 | — | — |
| 2025-03-07 | $6.94 | $6.94 | 89,200 | — | — |
| 2025-03-06 | $7.15 | $7.15 | 67,400 | — | — |
| 2025-03-05 | $7.20 | $7.20 | 34,000 | — | — |
| 2025-03-04 | $7.51 | $7.50 | 166,900 | — | — |
| 2025-03-03 | $6.99 | $6.99 | 191,800 | — | — |
| 2025-02-28 | $7.59 | $7.59 | 128,600 | — | — |
| 2025-02-27 | $7.38 | $7.38 | 161,400 | — | — |
| 2025-02-26 | $7.77 | $7.77 | 103,400 | — | — |
| 2025-02-25 | $7.48 | $7.48 | 288,400 | — | — |
| 2025-02-24 | $8.25 | $8.25 | 395,300 | — | — |
| 2025-02-21 | $7.38 | $7.38 | 270,100 | — | — |
| 2025-02-20 | $7.20 | $7.20 | 276,700 | — | — |
| 2025-02-19 | $6.87 | $6.87 | 93,400 | — | — |
| 2025-02-18 | $6.55 | $6.55 | 154,300 | — | — |
| 2025-02-14 | $6.75 | $6.75 | 127,200 | — | — |
| 2025-02-13 | $6.56 | $6.56 | 61,300 | — | — |
| 2025-02-12 | $6.61 | $6.61 | 89,700 | — | — |
| 2025-02-11 | $6.43 | $6.43 | 117,200 | — | — |
| 2025-02-10 | $6.40 | $6.40 | 35,800 | — | — |
| 2025-02-07 | $6.48 | $6.48 | 45,000 | — | — |
| 2025-02-06 | $6.40 | $6.40 | 106,900 | — | — |
| 2025-02-05 | $6.80 | $6.80 | 41,700 | — | — |
| 2025-02-04 | $6.85 | $6.85 | 62,000 | — | — |
| 2025-02-03 | $7.10 | $7.10 | 102,700 | — | — |
| 2025-01-31 | $7.40 | $7.40 | 61,900 | — | — |
| 2025-01-30 | $7.40 | $7.40 | 130,600 | — | — |
| 2025-01-29 | $7.55 | $7.55 | 366,900 | — | — |
| 2025-01-28 | $7.15 | $7.15 | 368,600 | — | — |
| 2025-01-27 | $6.70 | $6.70 | 205,900 | — | — |
| 2025-01-24 | $6.52 | $6.52 | 89,800 | — | — |
| 2025-01-23 | $6.58 | $6.58 | 48,400 | — | — |
| 2025-01-22 | $6.50 | $6.50 | 59,200 | — | — |
| 2025-01-21 | $6.80 | $6.80 | 136,100 | — | — |
| 2025-01-17 | $7.00 | $7.00 | 49,500 | — | — |
| 2025-01-16 | $6.98 | $6.98 | 60,700 | — | — |
| 2025-01-15 | $6.38 | $6.38 | 46,300 | — | — |
| 2025-01-14 | $6.33 | $6.33 | 99,600 | — | — |
| 2025-01-13 | $6.66 | $6.66 | 46,500 | — | — |
| 2025-01-10 | $6.79 | $6.79 | 41,100 | — | — |
| 2025-01-08 | $6.74 | $6.74 | 44,600 | — | — |
| 2025-01-07 | $6.83 | $6.83 | 36,000 | — | — |
| 2025-01-06 | $7.00 | $7.00 | 78,000 | — | — |
| 2025-01-03 | $6.93 | $6.93 | 42,500 | — | — |
| 2025-01-02 | $6.45 | $6.45 | 27,400 | — | — |