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
- 2017-08-21 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 | $6.71 | $7.57 | 58,900 | — | — |
| 2025-12-30 | $6.98 | $7.88 | 64,500 | — | — |
| 2025-12-29 | $7.01 | $7.91 | 96,000 | — | — |
| 2025-12-26 | $7.06 | $7.97 | 58,400 | — | — |
| 2025-12-24 | $6.98 | $7.88 | 26,800 | — | — |
| 2025-12-23 | $6.99 | $7.89 | 48,400 | — | — |
| 2025-12-22 | $7.00 | $7.90 | 59,000 | — | — |
| 2025-12-19 | $7.02 | $7.92 | 142,100 | — | — |
| 2025-12-18 | $7.08 | $7.99 | 77,100 | — | — |
| 2025-12-17 | $6.90 | $7.79 | 119,300 | — | — |
| 2025-12-16 | $7.05 | $7.96 | 97,300 | — | — |
| 2025-12-15 | $6.99 | $7.89 | 87,400 | — | — |
| 2025-12-12 | $6.99 | $7.89 | 79,400 | — | — |
| 2025-12-11 | $6.96 | $7.86 | 96,300 | — | — |
| 2025-12-10 | $6.82 | $7.70 | 115,900 | — | — |
| 2025-12-09 | $6.51 | $7.35 | 115,800 | — | — |
| 2025-12-08 | $6.41 | $7.23 | 74,300 | — | — |
| 2025-12-05 | $6.47 | $7.30 | 67,100 | — | — |
| 2025-12-04 | $6.63 | $7.48 | 66,800 | — | — |
| 2025-12-03 | $6.64 | $7.49 | 90,100 | — | — |
| 2025-12-02 | $6.57 | $7.42 | 210,200 | — | — |
| 2025-12-01 | $6.21 | $7.01 | 115,500 | — | — |
| 2025-11-28 | $6.29 | $7.10 | 54,600 | — | — |
| 2025-11-26 | $6.29 | $7.10 | 81,300 | — | — |
| 2025-11-25 | $6.10 | $6.89 | 238,600 | — | — |
| 2025-11-24 | $6.13 | $6.92 | 104,500 | — | — |
| 2025-11-21 | $6.05 | $6.83 | 84,800 | — | — |
| 2025-11-20 | $5.93 | $6.69 | 74,500 | — | — |
| 2025-11-19 | $5.89 | $6.65 | 148,000 | — | — |
| 2025-11-18 | $5.87 | $6.63 | 203,800 | — | — |
| 2025-11-17 | $5.86 | $6.61 | 81,200 | — | — |
| 2025-11-14 | $6.23 | $7.03 | 100,100 | — | — |
| 2025-11-13 | $6.14 | $6.93 | 107,700 | — | — |
| 2025-11-12 | $6.20 | $7.00 | 55,300 | — | — |
| 2025-11-11 | $6.26 | $7.07 | 144,000 | — | — |
| 2025-11-10 | $6.28 | $7.09 | 36,700 | — | — |
| 2025-11-07 | $6.14 | $6.93 | 104,800 | — | — |
| 2025-11-06 | $6.22 | $7.02 | 47,300 | — | — |
| 2025-11-05 | $6.48 | $7.31 | 54,800 | — | — |
| 2025-11-04 | $6.26 | $7.07 | 88,800 | — | — |
| 2025-11-03 | $6.55 | $7.39 | 110,500 | — | — |
| 2025-10-31 | $6.39 | $7.21 | 89,500 | — | — |
| 2025-10-30 | $6.23 | $7.03 | 75,200 | — | — |
| 2025-10-29 | $6.38 | $7.20 | 109,400 | — | — |
| 2025-10-28 | $6.55 | $7.39 | 71,000 | — | — |
| 2025-10-27 | $6.39 | $7.21 | 79,600 | — | — |
| 2025-10-24 | $6.66 | $7.52 | 75,800 | — | — |
| 2025-10-23 | $6.50 | $7.34 | 83,900 | — | — |
| 2025-10-22 | $6.61 | $7.46 | 90,300 | — | — |
| 2025-10-21 | $6.67 | $7.53 | 52,600 | — | — |
| 2025-10-20 | $6.71 | $7.57 | 80,000 | — | — |
| 2025-10-17 | $6.48 | $7.31 | 75,500 | — | — |
| 2025-10-16 | $6.68 | $7.54 | 55,100 | — | — |
| 2025-10-15 | $6.81 | $7.69 | 99,900 | — | — |
| 2025-10-14 | $6.87 | $7.75 | 69,200 | — | — |
| 2025-10-13 | $6.70 | $7.56 | 54,100 | — | — |
| 2025-10-10 | $6.49 | $7.33 | 57,200 | — | — |
| 2025-10-09 | $6.73 | $7.60 | 52,900 | — | — |
| 2025-10-08 | $6.95 | $7.84 | 57,900 | — | — |
| 2025-10-07 | $6.76 | $7.63 | 73,100 | — | — |
| 2025-10-06 | $6.91 | $7.80 | 67,500 | — | — |
| 2025-10-03 | $7.06 | $7.97 | 51,500 | — | — |
| 2025-10-02 | $7.06 | $7.97 | 107,900 | — | — |
| 2025-10-01 | $6.96 | $7.86 | 58,200 | — | — |
| 2025-09-30 | $7.05 | $7.96 | 71,400 | — | — |
| 2025-09-29 | $6.97 | $7.87 | 77,600 | — | — |
| 2025-09-26 | $7.16 | $8.08 | 38,100 | — | — |
| 2025-09-25 | $7.16 | $8.08 | 32,700 | — | — |
| 2025-09-24 | $7.30 | $8.24 | 48,700 | — | — |
| 2025-09-23 | $7.36 | $8.31 | 60,600 | — | — |
| 2025-09-22 | $7.40 | $8.35 | 82,400 | — | — |
| 2025-09-19 | $7.25 | $8.18 | 193,600 | — | — |
| 2025-09-18 | $7.30 | $8.24 | 84,600 | — | — |
| 2025-09-17 | $7.04 | $7.95 | 72,500 | — | — |
| 2025-09-16 | $7.23 | $8.16 | 78,600 | — | — |
| 2025-09-15 | $7.22 | $8.15 | 69,900 | — | — |
| 2025-09-12 | $7.07 | $7.98 | 64,000 | — | — |
| 2025-09-11 | $7.14 | $8.06 | 171,600 | — | — |
| 2025-09-10 | $7.11 | $8.03 | 76,700 | — | — |
| 2025-09-09 | $6.99 | $7.89 | 193,700 | — | — |
| 2025-09-08 | $7.25 | $8.18 | 206,800 | — | — |
| 2025-09-05 | $7.64 | $8.62 | 161,800 | — | — |
| 2025-09-04 | $6.81 | $7.69 | 161,900 | — | — |
| 2025-09-03 | $6.77 | $7.64 | 70,000 | — | — |
| 2025-09-02 | $6.77 | $7.64 | 93,500 | — | — |
| 2025-08-29 | $6.96 | $7.86 | 92,400 | — | — |
| 2025-08-28 | $7.07 | $7.98 | 30,900 | — | — |
| 2025-08-27 | $7.13 | $8.05 | 33,600 | — | — |
| 2025-08-26 | $7.12 | $8.04 | 26,600 | — | — |
| 2025-08-25 | $7.11 | $8.03 | 32,300 | — | — |
| 2025-08-22 | $7.23 | $8.16 | 84,100 | — | — |
| 2025-08-21 | $6.93 | $7.82 | 40,600 | — | — |
| 2025-08-20 | $6.84 | $7.72 | 137,600 | — | — |
| 2025-08-19 | $6.85 | $7.73 | 50,900 | — | — |
| 2025-08-18 | $6.90 | $7.79 | 58,400 | — | — |
| 2025-08-15 | $6.79 | $7.66 | 202,900 | — | — |
| 2025-08-14 | $6.86 | $7.74 | 82,500 | — | — |
| 2025-08-13 | $7.25 | $8.18 | 63,100 | — | — |
| 2025-08-12 | $7.05 | $7.96 | 79,400 | — | — |
| 2025-08-11 | $7.06 | $7.97 | 55,400 | — | — |
| 2025-08-08 | $6.87 | $7.75 | 54,600 | — | — |
| 2025-08-07 | $6.80 | $7.68 | 49,600 | — | — |
| 2025-08-06 | $6.63 | $7.48 | 83,800 | — | — |
| 2025-08-05 | $7.20 | $8.13 | 227,800 | — | — |
| 2025-08-04 | $6.79 | $7.66 | 53,600 | — | — |
| 2025-08-01 | $6.84 | $7.72 | 179,200 | — | — |
| 2025-07-31 | $6.83 | $7.71 | 178,700 | — | — |
| 2025-07-30 | $6.83 | $7.71 | 51,100 | — | — |
| 2025-07-29 | $6.93 | $7.82 | 49,100 | — | — |
| 2025-07-28 | $6.99 | $7.89 | 63,400 | — | — |
| 2025-07-25 | $6.92 | $7.81 | 89,000 | — | — |
| 2025-07-24 | $6.91 | $7.80 | 50,200 | — | — |
| 2025-07-23 | $6.93 | $7.82 | 60,600 | — | — |
| 2025-07-22 | $6.95 | $7.84 | 81,100 | — | — |
| 2025-07-21 | $6.85 | $7.73 | 66,300 | — | — |
| 2025-07-18 | $6.84 | $7.72 | 93,500 | — | — |
| 2025-07-17 | $7.02 | $7.92 | 114,200 | — | — |
| 2025-07-16 | $6.83 | $7.71 | 81,700 | — | — |
| 2025-07-15 | $6.98 | $7.88 | 97,200 | — | — |
| 2025-07-14 | $6.89 | $7.78 | 80,800 | — | — |
| 2025-07-11 | $6.88 | $7.77 | 70,500 | — | — |
| 2025-07-10 | $6.95 | $7.84 | 88,800 | — | — |
| 2025-07-09 | $6.78 | $7.65 | 72,600 | — | — |
| 2025-07-08 | $6.46 | $7.29 | 102,800 | — | — |
| 2025-07-07 | $6.37 | $7.19 | 234,500 | — | — |
| 2025-07-03 | $6.43 | $7.26 | 25,200 | — | — |
| 2025-07-02 | $6.33 | $7.14 | 72,600 | — | — |
| 2025-07-01 | $6.28 | $7.09 | 77,800 | — | — |
| 2025-06-30 | $6.15 | $6.94 | 71,800 | — | — |
| 2025-06-27 | $6.23 | $7.03 | 161,800 | — | — |
| 2025-06-26 | $6.34 | $7.16 | 106,600 | — | — |
| 2025-06-25 | $6.12 | $6.91 | 91,900 | — | — |
| 2025-06-24 | $6.28 | $7.09 | 79,100 | — | — |
| 2025-06-23 | $6.21 | $7.01 | 102,400 | — | — |
| 2025-06-20 | $5.86 | $6.61 | 150,800 | — | — |
| 2025-06-18 | $5.98 | $6.75 | 75,600 | — | — |
| 2025-06-17 | $5.97 | $6.74 | 87,800 | — | — |
| 2025-06-16 | $6.20 | $7.00 | 200,800 | — | — |
| 2025-06-13 | $5.96 | $6.73 | 151,400 | — | — |
| 2025-06-12 | $6.12 | $6.91 | 91,800 | — | — |
| 2025-06-11 | $6.13 | $6.92 | 116,100 | — | — |
| 2025-06-10 | $6.07 | $6.85 | 128,600 | — | — |
| 2025-06-09 | $5.88 | $6.63 | 177,000 | — | — |
| 2025-06-06 | $6.07 | $6.85 | 360,200 | — | — |
| 2025-06-05 | $7.09 | $8.00 | 74,000 | — | — |
| 2025-06-04 | $7.10 | $8.01 | 44,400 | — | — |
| 2025-06-03 | $7.21 | $8.14 | 77,800 | — | — |
| 2025-06-02 | $7.03 | $7.93 | 82,300 | — | — |
| 2025-05-30 | $7.03 | $7.93 | 35,800 | — | — |
| 2025-05-29 | $7.24 | $8.17 | 138,100 | — | — |
| 2025-05-28 | $7.20 | $8.13 | 61,000 | — | — |
| 2025-05-27 | $7.30 | $8.24 | 65,200 | — | — |
| 2025-05-23 | $7.18 | $8.10 | 51,400 | — | — |
| 2025-05-22 | $7.20 | $8.13 | 92,500 | — | — |
| 2025-05-21 | $7.14 | $8.06 | 92,500 | — | — |
| 2025-05-20 | $7.13 | $8.05 | 44,600 | — | — |
| 2025-05-19 | $7.19 | $8.12 | 59,700 | — | — |
| 2025-05-16 | $7.09 | $8.00 | 60,800 | — | — |
| 2025-05-15 | $7.10 | $8.01 | 53,800 | — | — |
| 2025-05-14 | $7.03 | $7.93 | 114,600 | — | — |
| 2025-05-13 | $7.05 | $7.96 | 73,200 | — | — |
| 2025-05-12 | $7.07 | $7.98 | 136,600 | — | — |
| 2025-05-09 | $6.86 | $7.74 | 106,300 | — | — |
| 2025-05-08 | $6.61 | $7.46 | 48,100 | — | — |
| 2025-05-07 | $6.34 | $7.16 | 101,400 | — | — |
| 2025-05-06 | $6.18 | $6.98 | 86,200 | — | — |
| 2025-05-05 | $6.41 | $7.23 | 412,900 | — | — |
| 2025-05-02 | $6.27 | $7.08 | 95,100 | — | — |
| 2025-05-01 | $6.03 | $6.81 | 115,700 | — | — |
| 2025-04-30 | $6.00 | $6.77 | 121,800 | — | — |
| 2025-04-29 | $6.14 | $6.93 | 117,500 | — | — |
| 2025-04-28 | $6.10 | $6.89 | 95,100 | — | — |
| 2025-04-25 | $6.26 | $7.07 | 102,000 | — | — |
| 2025-04-24 | $6.16 | $6.95 | 101,300 | — | — |
| 2025-04-23 | $6.01 | $6.78 | 114,000 | — | — |
| 2025-04-22 | $6.04 | $6.82 | 205,000 | — | — |
| 2025-04-21 | $5.82 | $6.57 | 355,600 | — | — |
| 2025-04-17 | $6.18 | $6.98 | 133,900 | — | — |
| 2025-04-16 | $6.13 | $6.92 | 165,200 | — | — |
| 2025-04-15 | $6.01 | $6.78 | 157,400 | — | — |
| 2025-04-14 | $5.99 | $6.76 | 187,200 | — | — |
| 2025-04-11 | $5.76 | $6.50 | 157,900 | — | — |
| 2025-04-10 | $5.67 | $6.40 | 180,200 | — | — |
| 2025-04-09 | $5.76 | $6.50 | 362,900 | — | — |
| 2025-04-08 | $5.25 | $5.93 | 194,600 | — | — |
| 2025-04-07 | $5.21 | $5.88 | 175,600 | — | — |
| 2025-04-04 | $5.45 | $6.15 | 234,900 | — | — |
| 2025-04-03 | $5.34 | $6.03 | 362,700 | — | — |
| 2025-04-02 | $5.68 | $6.41 | 136,700 | — | — |
| 2025-04-01 | $5.64 | $6.37 | 146,400 | — | — |
| 2025-03-31 | $5.46 | $6.16 | 237,300 | — | — |
| 2025-03-28 | $5.36 | $6.05 | 146,600 | — | — |
| 2025-03-27 | $5.29 | $5.97 | 169,500 | — | — |
| 2025-03-26 | $5.13 | $5.79 | 159,400 | — | — |
| 2025-03-25 | $5.17 | $5.84 | 156,200 | — | — |
| 2025-03-24 | $5.56 | $6.28 | 111,800 | — | — |
| 2025-03-21 | $5.63 | $6.35 | 173,700 | — | — |
| 2025-03-20 | $5.79 | $6.54 | 148,400 | — | — |
| 2025-03-19 | $5.85 | $6.60 | 149,900 | — | — |
| 2025-03-18 | $5.75 | $6.49 | 148,300 | — | — |
| 2025-03-17 | $6.00 | $6.77 | 243,600 | — | — |
| 2025-03-14 | $5.64 | $6.37 | 331,000 | — | — |
| 2025-03-13 | $5.46 | $6.16 | 468,200 | — | — |
| 2025-03-12 | $4.96 | $5.60 | 597,500 | — | — |
| 2025-03-11 | $6.04 | $6.82 | 168,100 | — | — |
| 2025-03-10 | $5.96 | $6.72 | 114,500 | — | — |
| 2025-03-07 | $6.19 | $6.99 | 78,900 | — | — |
| 2025-03-06 | $6.29 | $7.10 | 89,600 | — | — |
| 2025-03-05 | $6.26 | $7.07 | 109,100 | — | — |
| 2025-03-04 | $6.18 | $6.98 | 141,700 | — | — |
| 2025-03-03 | $6.38 | $7.20 | 150,500 | — | — |
| 2025-02-28 | $6.54 | $7.38 | 137,500 | — | — |
| 2025-02-27 | $6.58 | $7.43 | 113,700 | — | — |
| 2025-02-26 | $6.71 | $7.57 | 163,200 | — | — |
| 2025-02-25 | $6.53 | $7.37 | 236,900 | — | — |
| 2025-02-24 | $6.55 | $7.39 | 103,600 | — | — |
| 2025-02-21 | $6.65 | $7.51 | 112,900 | — | — |
| 2025-02-20 | $7.05 | $7.96 | 136,700 | — | — |
| 2025-02-19 | $7.08 | $7.99 | 97,300 | — | — |
| 2025-02-18 | $7.13 | $8.05 | 181,000 | — | — |
| 2025-02-14 | $7.13 | $8.05 | 149,300 | — | — |
| 2025-02-13 | $7.15 | $8.07 | 137,200 | — | — |
| 2025-02-12 | $7.28 | $8.22 | 178,900 | — | — |
| 2025-02-11 | $7.59 | $8.57 | 116,600 | — | — |
| 2025-02-10 | $7.64 | $8.62 | 202,500 | — | — |
| 2025-02-07 | $7.64 | $8.62 | 156,500 | — | — |
| 2025-02-06 | $7.85 | $8.86 | 267,500 | — | — |
| 2025-02-05 | $7.82 | $8.83 | 248,400 | — | — |
| 2025-02-04 | $8.38 | $9.46 | 139,800 | — | — |
| 2025-02-03 | $8.32 | $9.39 | 246,400 | — | — |
| 2025-01-31 | $8.46 | $9.55 | 315,100 | — | — |
| 2025-01-30 | $8.23 | $9.29 | 185,800 | — | — |
| 2025-01-29 | $8.17 | $9.22 | 200,300 | — | — |
| 2025-01-28 | $8.34 | $9.41 | 340,800 | — | — |
| 2025-01-27 | $8.09 | $9.13 | 354,100 | — | — |
| 2025-01-24 | $8.31 | $9.38 | 430,900 | — | — |
| 2025-01-23 | $8.77 | $8.77 | 802,400 | — | — |
| 2025-01-22 | $9.04 | $9.04 | 369,300 | — | — |
| 2025-01-21 | $8.98 | $8.98 | 348,000 | — | — |
| 2025-01-17 | $8.79 | $8.79 | 261,600 | — | — |
| 2025-01-16 | $8.97 | $8.97 | 570,800 | — | — |
| 2025-01-15 | $8.87 | $8.87 | 272,600 | — | — |
| 2025-01-14 | $8.05 | $8.05 | 260,600 | — | — |
| 2025-01-13 | $7.85 | $7.85 | 301,700 | — | — |
| 2025-01-10 | $7.40 | $7.40 | 223,800 | — | — |
| 2025-01-08 | $6.51 | $6.51 | 86,300 | — | — |
| 2025-01-07 | $6.64 | $6.64 | 58,500 | — | — |
| 2025-01-06 | $6.62 | $6.62 | 40,100 | — | — |
| 2025-01-03 | $6.80 | $6.80 | 52,100 | — | — |
| 2025-01-02 | $6.63 | $6.63 | 65,500 | — | — |