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
- 2021-01-15 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 | $10.36 | $10.36 | 34,800 | — | — |
| 2025-12-30 | $10.29 | $10.29 | 63,600 | — | — |
| 2025-12-29 | $9.94 | $9.94 | 120,500 | — | — |
| 2025-12-26 | $10.05 | $10.05 | 39,600 | — | — |
| 2025-12-24 | $10.81 | $10.81 | 11,900 | — | — |
| 2025-12-23 | $10.72 | $10.72 | 29,300 | — | — |
| 2025-12-22 | $10.57 | $10.57 | 85,800 | — | — |
| 2025-12-19 | $11.30 | $11.30 | 125,700 | — | — |
| 2025-12-18 | $11.77 | $11.77 | 67,800 | — | — |
| 2025-12-17 | $10.88 | $10.88 | 41,700 | — | — |
| 2025-12-16 | $10.68 | $10.68 | 34,800 | — | — |
| 2025-12-15 | $10.33 | $10.33 | 96,600 | — | — |
| 2025-12-12 | $11.58 | $11.58 | 57,700 | — | — |
| 2025-12-11 | $11.90 | $11.90 | 76,200 | — | — |
| 2025-12-10 | $12.09 | $12.09 | 142,200 | — | — |
| 2025-12-09 | $11.78 | $11.78 | 70,900 | — | — |
| 2025-12-08 | $11.88 | $11.88 | 123,700 | — | — |
| 2025-12-05 | $11.14 | $11.14 | 113,800 | — | — |
| 2025-12-04 | $10.30 | $10.30 | 72,300 | — | — |
| 2025-12-03 | $10.13 | $10.13 | 97,100 | — | — |
| 2025-12-02 | $9.52 | $9.52 | 130,800 | — | — |
| 2025-12-01 | $9.98 | $9.98 | 150,400 | — | — |
| 2025-11-28 | $8.83 | $8.83 | 31,800 | — | — |
| 2025-11-26 | $8.47 | $8.47 | 46,900 | — | — |
| 2025-11-25 | $9.00 | $9.00 | 162,500 | — | — |
| 2025-11-24 | $9.50 | $9.50 | 331,400 | — | — |
| 2025-11-21 | $8.17 | $8.17 | 79,900 | — | — |
| 2025-11-20 | $7.91 | $7.91 | 65,400 | — | — |
| 2025-11-19 | $8.14 | $8.14 | 71,000 | — | — |
| 2025-11-18 | $8.04 | $8.04 | 133,600 | — | — |
| 2025-11-17 | $7.56 | $7.56 | 247,500 | — | — |
| 2025-11-14 | $6.27 | $6.27 | 143,000 | — | — |
| 2025-11-13 | $6.11 | $6.11 | 172,400 | — | — |
| 2025-11-12 | $5.89 | $5.89 | 332,200 | — | — |
| 2025-11-11 | $5.92 | $5.92 | 9,947,500 | — | — |
| 2025-11-10 | $5.02 | $5.02 | 466,000 | — | — |
| 2025-11-07 | $5.00 | $5.00 | 44,100 | — | — |
| 2025-11-06 | $4.25 | $4.25 | 13,800 | — | — |
| 2025-11-05 | $4.33 | $4.33 | 4,900 | — | — |
| 2025-11-04 | $4.60 | $4.60 | 4,100 | — | — |
| 2025-11-03 | $4.77 | $4.77 | 3,400 | — | — |
| 2025-10-31 | $4.85 | $4.85 | 7,600 | — | — |
| 2025-10-30 | $4.96 | $4.96 | 8,900 | — | — |
| 2025-10-29 | $4.77 | $4.77 | 38,700 | — | — |
| 2025-10-28 | $4.94 | $4.94 | 18,400 | — | — |
| 2025-10-27 | $5.08 | $5.08 | 28,800 | — | — |
| 2025-10-24 | $5.68 | $5.68 | 8,500 | — | — |
| 2025-10-23 | $5.55 | $5.55 | 16,300 | — | — |
| 2025-10-22 | $5.57 | $5.57 | 8,500 | — | — |
| 2025-10-21 | $5.67 | $5.67 | 8,600 | — | — |
| 2025-10-20 | $5.45 | $5.45 | 11,200 | — | — |
| 2025-10-17 | $5.18 | $5.18 | 14,000 | — | — |
| 2025-10-16 | $5.39 | $5.39 | 22,000 | — | — |
| 2025-10-15 | $5.76 | $5.76 | 26,800 | — | — |
| 2025-10-14 | $5.31 | $5.31 | 14,700 | — | — |
| 2025-10-13 | $5.40 | $5.40 | 13,100 | — | — |
| 2025-10-10 | $5.45 | $5.45 | 13,700 | — | — |
| 2025-10-09 | $5.76 | $5.76 | 3,000 | — | — |
| 2025-10-08 | $5.82 | $5.82 | 12,900 | — | — |
| 2025-10-07 | $5.68 | $5.68 | 15,300 | — | — |
| 2025-10-06 | $5.83 | $5.83 | 30,700 | — | — |
| 2025-10-03 | $5.84 | $5.84 | 6,600 | — | — |
| 2025-10-02 | $5.92 | $5.92 | 11,600 | — | — |
| 2025-10-01 | $5.70 | $5.70 | 16,400 | — | — |
| 2025-09-30 | $5.92 | $5.92 | 6,100 | — | — |
| 2025-09-29 | $5.90 | $5.90 | 8,300 | — | — |
| 2025-09-26 | $5.97 | $5.97 | 7,100 | — | — |
| 2025-09-25 | $5.90 | $5.90 | 6,100 | — | — |
| 2025-09-24 | $6.00 | $6.00 | 18,100 | — | — |
| 2025-09-23 | $6.63 | $6.63 | 10,700 | — | — |
| 2025-09-22 | $7.03 | $7.03 | 11,200 | — | — |
| 2025-09-19 | $6.72 | $6.72 | 12,900 | — | — |
| 2025-09-18 | $6.80 | $6.80 | 8,700 | — | — |
| 2025-09-17 | $6.90 | $6.90 | 11,700 | — | — |
| 2025-09-16 | $7.29 | $7.29 | 29,300 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 10,300 | — | — |
| 2025-09-12 | $6.45 | $6.45 | 11,200 | — | — |
| 2025-09-11 | $5.98 | $5.98 | 9,900 | — | — |
| 2025-09-10 | $5.86 | $5.86 | 22,200 | — | — |
| 2025-09-09 | $5.74 | $5.74 | 12,300 | — | — |
| 2025-09-08 | $5.53 | $5.53 | 24,100 | — | — |
| 2025-09-05 | $5.77 | $5.77 | 9,500 | — | — |
| 2025-09-04 | $5.76 | $5.76 | 14,800 | — | — |
| 2025-09-03 | $5.68 | $5.68 | 22,100 | — | — |
| 2025-09-02 | $5.36 | $5.36 | 7,400 | — | — |
| 2025-08-29 | $5.51 | $5.51 | 4,700 | — | — |
| 2025-08-28 | $5.56 | $5.56 | 4,000 | — | — |
| 2025-08-27 | $5.58 | $5.58 | 4,600 | — | — |
| 2025-08-26 | $5.62 | $5.62 | 11,100 | — | — |
| 2025-08-25 | $5.69 | $5.69 | 46,700 | — | — |
| 2025-08-22 | $5.41 | $5.41 | 23,000 | — | — |
| 2025-08-21 | $5.40 | $5.40 | 7,200 | — | — |
| 2025-08-20 | $5.14 | $5.14 | 13,800 | — | — |
| 2025-08-19 | $5.32 | $5.32 | 9,800 | — | — |
| 2025-08-18 | $5.65 | $5.65 | 35,400 | — | — |
| 2025-08-15 | $5.22 | $5.22 | 28,000 | — | — |
| 2025-08-14 | $4.97 | $4.97 | 4,300 | — | — |
| 2025-08-13 | $5.04 | $5.04 | 20,500 | — | — |
| 2025-08-12 | $4.65 | $4.65 | 6,500 | — | — |
| 2025-08-11 | $4.55 | $4.55 | 11,700 | — | — |
| 2025-08-08 | $4.61 | $4.61 | 24,300 | — | — |
| 2025-08-07 | $4.35 | $4.35 | 8,400 | — | — |
| 2025-08-06 | $4.51 | $4.51 | 271,900 | — | — |
| 2025-08-05 | $3.82 | $3.82 | 12,300 | — | — |
| 2025-08-04 | $3.90 | $3.90 | 8,600 | — | — |
| 2025-08-01 | $3.91 | $3.91 | 8,700 | — | — |
| 2025-07-31 | $4.35 | $4.35 | 1,600 | — | — |
| 2025-07-30 | $4.55 | $4.55 | 2,700 | — | — |
| 2025-07-29 | $4.50 | $4.50 | 10,300 | — | — |
| 2025-07-28 | $4.57 | $4.57 | 10,800 | — | — |
| 2025-07-25 | $4.61 | $4.61 | 18,500 | — | — |
| 2025-07-24 | $4.67 | $4.67 | 19,300 | — | — |
| 2025-07-23 | $4.69 | $4.69 | 39,200 | — | — |
| 2025-07-22 | $4.22 | $4.22 | 43,600 | — | — |
| 2025-07-21 | $3.99 | $3.99 | 12,800 | — | — |
| 2025-07-18 | $4.01 | $4.01 | 11,100 | — | — |
| 2025-07-17 | $3.90 | $3.90 | 22,900 | — | — |
| 2025-07-16 | $3.96 | $3.96 | 11,900 | — | — |
| 2025-07-15 | $4.00 | $4.00 | 6,100 | — | — |
| 2025-07-14 | $4.05 | $4.05 | 1,600 | — | — |
| 2025-07-11 | $4.01 | $4.01 | 5,300 | — | — |
| 2025-07-10 | $4.10 | $4.10 | 8,900 | — | — |
| 2025-07-09 | $4.15 | $4.15 | 5,800 | — | — |
| 2025-07-08 | $3.95 | $3.95 | 7,500 | — | — |
| 2025-07-07 | $3.90 | $3.90 | 14,300 | — | — |
| 2025-07-03 | $4.22 | $4.22 | 10,500 | — | — |
| 2025-07-02 | $4.26 | $4.26 | 67,600 | — | — |
| 2025-07-01 | $4.11 | $4.11 | 11,500 | — | — |
| 2025-06-30 | $4.12 | $4.12 | 53,900 | — | — |
| 2025-06-27 | $3.90 | $3.90 | 38,500 | — | — |
| 2025-06-26 | $3.80 | $3.80 | 23,700 | — | — |
| 2025-06-25 | $3.73 | $3.73 | 19,900 | — | — |
| 2025-06-24 | $3.62 | $3.62 | 9,400 | — | — |
| 2025-06-23 | $3.67 | $3.67 | 33,900 | — | — |
| 2025-06-20 | $3.71 | $3.71 | 10,600 | — | — |
| 2025-06-18 | $3.74 | $3.74 | 19,700 | — | — |
| 2025-06-17 | $3.74 | $3.74 | 26,700 | — | — |
| 2025-06-16 | $3.81 | $3.81 | 25,800 | — | — |
| 2025-06-13 | $3.78 | $3.78 | 46,800 | — | — |
| 2025-06-12 | $4.08 | $4.08 | 33,000 | — | — |
| 2025-06-11 | $3.93 | $3.93 | 111,800 | — | — |
| 2025-06-10 | $4.60 | $4.60 | 1,338,000 | — | — |
| 2025-06-09 | $3.63 | $3.63 | 5,700 | — | — |
| 2025-06-06 | $3.65 | $3.65 | 14,700 | — | — |
| 2025-06-05 | $3.72 | $3.72 | 5,400 | — | — |
| 2025-06-04 | $3.67 | $3.67 | 7,400 | — | — |
| 2025-06-03 | $3.61 | $3.61 | 23,200 | — | — |
| 2025-06-02 | $3.63 | $3.63 | 6,500 | — | — |
| 2025-05-30 | $3.69 | $3.69 | 49,700 | — | — |
| 2025-05-29 | $3.70 | $3.70 | 5,200 | — | — |
| 2025-05-28 | $3.59 | $3.59 | 6,900 | — | — |
| 2025-05-27 | $3.50 | $3.50 | 31,700 | — | — |
| 2025-05-23 | $3.65 | $3.65 | 25,800 | — | — |
| 2025-05-22 | $3.84 | $3.84 | 11,900 | — | — |
| 2025-05-21 | $3.77 | $3.77 | 80,700 | — | — |
| 2025-05-20 | $3.94 | $3.94 | 147,000 | — | — |
| 2025-05-19 | $3.68 | $3.68 | 34,400 | — | — |
| 2025-05-16 | $3.91 | $3.91 | 30,800 | — | — |
| 2025-05-15 | $4.60 | $4.60 | 26,400 | — | — |
| 2025-05-14 | $4.71 | $4.71 | 17,300 | — | — |
| 2025-05-13 | $5.16 | $5.16 | 4,600 | — | — |
| 2025-05-12 | $5.17 | $5.17 | 5,600 | — | — |
| 2025-05-09 | $4.95 | $4.95 | 5,300 | — | — |
| 2025-05-08 | $5.16 | $5.16 | 11,000 | — | — |
| 2025-05-07 | $4.91 | $4.91 | 139,500 | — | — |
| 2025-05-06 | $4.17 | $4.17 | 5,200 | — | — |
| 2025-05-05 | $4.20 | $4.20 | 45,000 | — | — |
| 2025-05-02 | $4.15 | $4.15 | 20,200 | — | — |
| 2025-05-01 | $3.81 | $3.81 | 7,200 | — | — |
| 2025-04-30 | $3.75 | $3.75 | 19,100 | — | — |
| 2025-04-29 | $4.25 | $4.25 | 7,900 | — | — |
| 2025-04-28 | $4.28 | $4.28 | 9,000 | — | — |
| 2025-04-25 | $4.37 | $4.37 | 6,900 | — | — |
| 2025-04-24 | $4.60 | $4.60 | 14,300 | — | — |
| 2025-04-23 | $4.70 | $4.70 | 30,900 | — | — |
| 2025-04-22 | $3.90 | $3.90 | 66,400 | — | — |
| 2025-04-21 | $3.82 | $3.82 | 21,100 | — | — |
| 2025-04-17 | $3.86 | $3.86 | 19,600 | — | — |
| 2025-04-16 | $3.87 | $3.87 | 13,000 | — | — |
| 2025-04-15 | $4.05 | $4.05 | 25,700 | — | — |
| 2025-04-14 | $4.44 | $4.44 | 25,800 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 6,400 | — | — |
| 2025-04-10 | $4.90 | $4.90 | 15,500 | — | — |
| 2025-04-09 | $5.43 | $5.43 | 27,000 | — | — |
| 2025-04-08 | $5.06 | $5.06 | 15,300 | — | — |
| 2025-04-07 | $5.00 | $5.00 | 23,100 | — | — |
| 2025-04-04 | $5.45 | $5.45 | 24,900 | — | — |
| 2025-04-03 | $6.01 | $6.01 | 6,800 | — | — |
| 2025-04-02 | $6.37 | $6.37 | 27,000 | — | — |
| 2025-04-01 | $7.25 | $7.25 | 7,600 | — | — |
| 2025-03-31 | $7.49 | $7.49 | 7,000 | — | — |
| 2025-03-28 | $7.42 | $7.42 | 13,700 | — | — |
| 2025-03-27 | $8.00 | $8.00 | 34,300 | — | — |
| 2025-03-26 | $7.54 | $7.54 | 7,700 | — | — |
| 2025-03-25 | $7.95 | $7.95 | 16,500 | — | — |
| 2025-03-24 | $7.86 | $7.86 | 13,100 | — | — |
| 2025-03-21 | $7.11 | $7.11 | 14,600 | — | — |
| 2025-03-20 | $7.75 | $7.75 | 11,000 | — | — |
| 2025-03-19 | $7.35 | $7.35 | 5,000 | — | — |
| 2025-03-18 | $7.60 | $7.60 | 3,200 | — | — |
| 2025-03-17 | $7.51 | $7.51 | 29,600 | — | — |
| 2025-03-14 | $6.88 | $6.88 | 7,900 | — | — |
| 2025-03-13 | $7.10 | $7.10 | 9,500 | — | — |
| 2025-03-12 | $6.90 | $6.90 | 11,100 | — | — |
| 2025-03-11 | $7.06 | $7.06 | 6,100 | — | — |
| 2025-03-10 | $6.88 | $6.88 | 23,800 | — | — |
| 2025-03-07 | $6.51 | $6.51 | 18,700 | — | — |
| 2025-03-06 | $7.08 | $7.08 | 4,400 | — | — |
| 2025-03-05 | $7.39 | $7.39 | 6,300 | — | — |
| 2025-03-04 | $7.70 | $7.70 | 9,300 | — | — |
| 2025-03-03 | $7.88 | $7.88 | 26,300 | — | — |
| 2025-02-28 | $7.87 | $7.87 | 18,800 | — | — |
| 2025-02-27 | $7.75 | $7.75 | 4,200 | — | — |
| 2025-02-26 | $7.80 | $7.80 | 32,000 | — | — |
| 2025-02-25 | $7.86 | $7.86 | 8,500 | — | — |
| 2025-02-24 | $8.36 | $8.36 | 42,200 | — | — |
| 2025-02-21 | $7.94 | $7.94 | 8,600 | — | — |
| 2025-02-20 | $7.98 | $7.98 | 16,100 | — | — |
| 2025-02-19 | $7.83 | $7.83 | 11,600 | — | — |
| 2025-02-18 | $7.15 | $7.15 | 18,200 | — | — |
| 2025-02-14 | $6.65 | $6.65 | 2,400 | — | — |
| 2025-02-13 | $6.71 | $6.71 | 4,500 | — | — |
| 2025-02-12 | $6.60 | $6.60 | 2,600 | — | — |
| 2025-02-11 | $6.71 | $6.71 | 8,600 | — | — |
| 2025-02-10 | $6.57 | $6.57 | 13,200 | — | — |
| 2025-02-07 | $6.54 | $6.54 | 25,900 | — | — |
| 2025-02-06 | $7.11 | $7.11 | 9,600 | — | — |
| 2025-02-05 | $7.70 | $7.70 | 5,800 | — | — |
| 2025-02-04 | $7.79 | $7.79 | 2,400 | — | — |
| 2025-02-03 | $7.69 | $7.69 | 44,900 | — | — |
| 2025-01-31 | $7.41 | $7.41 | 3,700 | — | — |
| 2025-01-30 | $7.43 | $7.43 | 4,700 | — | — |
| 2025-01-29 | $7.21 | $7.21 | 12,500 | — | — |
| 2025-01-28 | $7.70 | $7.70 | 15,700 | — | — |
| 2025-01-27 | $7.45 | $7.45 | 15,300 | — | — |
| 2025-01-24 | $7.33 | $7.33 | 8,700 | — | — |
| 2025-01-23 | $6.95 | $6.95 | 24,500 | — | — |
| 2025-01-22 | $6.71 | $6.71 | 3,600 | — | — |
| 2025-01-21 | $6.69 | $6.69 | 6,400 | — | — |
| 2025-01-17 | $6.51 | $6.51 | 19,800 | — | — |
| 2025-01-16 | $7.30 | $7.30 | 56,800 | — | — |
| 2025-01-15 | $5.70 | $5.70 | 11,900 | — | — |
| 2025-01-14 | $5.94 | $5.94 | 11,500 | — | — |
| 2025-01-13 | $6.20 | $6.20 | 15,200 | — | — |
| 2025-01-10 | $6.50 | $6.50 | 19,400 | — | — |
| 2025-01-08 | $6.24 | $6.24 | 27,800 | — | — |
| 2025-01-07 | $6.70 | $6.70 | 56,400 | — | — |
| 2025-01-06 | $6.41 | $6.41 | 7,800 | — | — |
| 2025-01-03 | $6.58 | $6.58 | 10,700 | — | — |
| 2025-01-02 | $6.16 | $6.16 | 3,800 | — | — |