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
- 2021-03-26 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 | $6.59 | $10.77 | 1,542,400 | — | — |
| 2025-12-30 | $6.62 | $10.82 | 1,021,700 | — | — |
| 2025-12-29 | $6.63 | $10.84 | 1,076,500 | — | — |
| 2025-12-26 | $6.71 | $10.97 | 549,000 | — | — |
| 2025-12-24 | $6.71 | $10.97 | 327,200 | — | — |
| 2025-12-23 | $6.72 | $10.99 | 709,700 | — | — |
| 2025-12-22 | $6.75 | $11.04 | 1,055,000 | — | — |
| 2025-12-19 | $6.72 | $10.90 | 893,400 | — | — |
| 2025-12-18 | $6.55 | $10.62 | 1,168,000 | — | — |
| 2025-12-17 | $6.35 | $10.30 | 1,592,800 | — | — |
| 2025-12-16 | $6.48 | $10.51 | 775,700 | — | — |
| 2025-12-15 | $6.55 | $10.62 | 1,652,900 | — | — |
| 2025-12-12 | $6.62 | $10.74 | 820,700 | — | — |
| 2025-12-11 | $6.78 | $11.00 | 1,016,300 | — | — |
| 2025-12-10 | $6.80 | $11.03 | 1,079,400 | — | — |
| 2025-12-09 | $6.78 | $11.00 | 649,300 | — | — |
| 2025-12-08 | $6.77 | $10.98 | 842,700 | — | — |
| 2025-12-05 | $6.77 | $10.98 | 503,600 | — | — |
| 2025-12-04 | $6.74 | $10.93 | 673,900 | — | — |
| 2025-12-03 | $6.73 | $10.92 | 971,000 | — | — |
| 2025-12-02 | $6.77 | $10.98 | 559,500 | — | — |
| 2025-12-01 | $6.77 | $10.98 | 663,800 | — | — |
| 2025-11-28 | $6.86 | $11.13 | 391,100 | — | — |
| 2025-11-26 | $6.72 | $10.90 | 1,101,200 | — | — |
| 2025-11-25 | $6.61 | $10.72 | 867,600 | — | — |
| 2025-11-24 | $6.55 | $10.62 | 884,000 | — | — |
| 2025-11-21 | $6.32 | $10.25 | 1,375,000 | — | — |
| 2025-11-20 | $6.21 | $10.07 | 1,614,200 | — | — |
| 2025-11-19 | $6.38 | $10.35 | 1,102,800 | — | — |
| 2025-11-18 | $6.38 | $10.35 | 1,570,800 | — | — |
| 2025-11-17 | $6.48 | $10.51 | 1,042,900 | — | — |
| 2025-11-14 | $6.63 | $10.75 | 880,400 | — | — |
| 2025-11-13 | $6.64 | $10.68 | 1,229,200 | — | — |
| 2025-11-12 | $6.92 | $11.13 | 711,800 | — | — |
| 2025-11-11 | $7.01 | $11.28 | 770,600 | — | — |
| 2025-11-10 | $7.14 | $11.49 | 842,400 | — | — |
| 2025-11-07 | $7.01 | $11.28 | 1,021,300 | — | — |
| 2025-11-06 | $6.91 | $11.12 | 1,539,800 | — | — |
| 2025-11-05 | $6.91 | $11.12 | 635,800 | — | — |
| 2025-11-04 | $6.92 | $11.13 | 998,100 | — | — |
| 2025-11-03 | $6.98 | $11.23 | 956,100 | — | — |
| 2025-10-31 | $6.98 | $11.23 | 701,900 | — | — |
| 2025-10-30 | $6.96 | $11.20 | 652,800 | — | — |
| 2025-10-29 | $6.97 | $11.21 | 896,800 | — | — |
| 2025-10-28 | $6.84 | $11.01 | 585,300 | — | — |
| 2025-10-27 | $6.81 | $10.96 | 752,200 | — | — |
| 2025-10-24 | $6.71 | $10.80 | 727,600 | — | — |
| 2025-10-23 | $6.64 | $10.68 | 932,800 | — | — |
| 2025-10-22 | $6.51 | $10.47 | 1,332,800 | — | — |
| 2025-10-21 | $6.59 | $10.60 | 774,700 | — | — |
| 2025-10-20 | $6.61 | $10.64 | 663,100 | — | — |
| 2025-10-17 | $6.56 | $10.55 | 617,200 | — | — |
| 2025-10-16 | $6.58 | $10.59 | 1,094,100 | — | — |
| 2025-10-15 | $6.66 | $10.72 | 848,700 | — | — |
| 2025-10-14 | $6.72 | $10.73 | 894,700 | — | — |
| 2025-10-13 | $6.78 | $10.82 | 751,700 | — | — |
| 2025-10-10 | $6.66 | $10.63 | 1,023,600 | — | — |
| 2025-10-09 | $6.90 | $11.01 | 451,900 | — | — |
| 2025-10-08 | $6.94 | $11.08 | 629,800 | — | — |
| 2025-10-07 | $6.85 | $10.93 | 896,200 | — | — |
| 2025-10-06 | $6.92 | $11.05 | 562,300 | — | — |
| 2025-10-03 | $6.93 | $11.06 | 1,231,800 | — | — |
| 2025-10-02 | $6.97 | $11.13 | 1,335,200 | — | — |
| 2025-10-01 | $6.85 | $10.93 | 1,254,000 | — | — |
| 2025-09-30 | $6.70 | $10.70 | 2,999,700 | — | — |
| 2025-09-29 | $6.69 | $10.68 | 1,076,600 | — | — |
| 2025-09-26 | $6.68 | $10.66 | 1,115,800 | — | — |
| 2025-09-25 | $6.71 | $10.71 | 1,772,900 | — | — |
| 2025-09-24 | $6.85 | $10.93 | 735,200 | — | — |
| 2025-09-23 | $6.95 | $11.09 | 616,800 | — | — |
| 2025-09-22 | $7.02 | $11.21 | 624,800 | — | — |
| 2025-09-19 | $6.99 | $11.16 | 465,700 | — | — |
| 2025-09-18 | $6.99 | $11.16 | 465,300 | — | — |
| 2025-09-17 | $6.91 | $11.03 | 929,200 | — | — |
| 2025-09-16 | $6.86 | $10.95 | 743,400 | — | — |
| 2025-09-15 | $6.91 | $11.03 | 882,400 | — | — |
| 2025-09-12 | $6.93 | $10.94 | 1,055,800 | — | — |
| 2025-09-11 | $7.04 | $11.11 | 945,400 | — | — |
| 2025-09-10 | $7.12 | $11.24 | 593,100 | — | — |
| 2025-09-09 | $7.12 | $11.24 | 488,700 | — | — |
| 2025-09-08 | $7.09 | $11.19 | 482,100 | — | — |
| 2025-09-05 | $7.02 | $11.08 | 382,200 | — | — |
| 2025-09-04 | $6.98 | $11.02 | 547,300 | — | — |
| 2025-09-03 | $7.01 | $11.06 | 523,900 | — | — |
| 2025-09-02 | $6.99 | $11.03 | 580,700 | — | — |
| 2025-08-29 | $7.08 | $11.17 | 694,600 | — | — |
| 2025-08-28 | $7.16 | $11.30 | 556,600 | — | — |
| 2025-08-27 | $7.11 | $11.22 | 735,700 | — | — |
| 2025-08-26 | $7.07 | $11.16 | 870,800 | — | — |
| 2025-08-25 | $6.93 | $10.94 | 1,157,700 | — | — |
| 2025-08-22 | $6.98 | $11.02 | 2,628,700 | — | — |
| 2025-08-21 | $7.04 | $11.11 | 314,000 | — | — |
| 2025-08-20 | $7.08 | $11.17 | 584,400 | — | — |
| 2025-08-19 | $7.23 | $11.41 | 321,100 | — | — |
| 2025-08-18 | $7.26 | $11.46 | 430,900 | — | — |
| 2025-08-15 | $7.21 | $11.38 | 382,800 | — | — |
| 2025-08-14 | $7.30 | $11.40 | 386,600 | — | — |
| 2025-08-13 | $7.46 | $11.65 | 340,400 | — | — |
| 2025-08-12 | $7.44 | $11.62 | 497,600 | — | — |
| 2025-08-11 | $7.39 | $11.54 | 376,800 | — | — |
| 2025-08-08 | $7.45 | $11.63 | 375,400 | — | — |
| 2025-08-07 | $7.42 | $11.58 | 469,300 | — | — |
| 2025-08-06 | $7.33 | $11.44 | 589,300 | — | — |
| 2025-08-05 | $7.38 | $11.52 | 203,300 | — | — |
| 2025-08-04 | $7.39 | $11.54 | 400,000 | — | — |
| 2025-08-01 | $7.31 | $11.41 | 754,600 | — | — |
| 2025-07-31 | $7.32 | $11.43 | 590,700 | — | — |
| 2025-07-30 | $7.26 | $11.33 | 313,600 | — | — |
| 2025-07-29 | $7.20 | $11.24 | 305,100 | — | — |
| 2025-07-28 | $7.27 | $11.35 | 386,800 | — | — |
| 2025-07-25 | $7.32 | $11.43 | 270,800 | — | — |
| 2025-07-24 | $7.31 | $11.41 | 343,800 | — | — |
| 2025-07-23 | $7.28 | $11.37 | 333,300 | — | — |
| 2025-07-22 | $7.27 | $11.35 | 460,000 | — | — |
| 2025-07-21 | $7.36 | $11.49 | 723,100 | — | — |
| 2025-07-18 | $7.50 | $11.71 | 1,536,800 | — | — |
| 2025-07-17 | $7.23 | $11.29 | 788,400 | — | — |
| 2025-07-16 | $7.18 | $11.08 | 576,800 | — | — |
| 2025-07-15 | $7.13 | $11.01 | 536,900 | — | — |
| 2025-07-14 | $7.08 | $10.93 | 914,000 | — | — |
| 2025-07-11 | $7.02 | $10.84 | 525,100 | — | — |
| 2025-07-10 | $7.20 | $11.12 | 374,400 | — | — |
| 2025-07-09 | $7.24 | $11.18 | 501,900 | — | — |
| 2025-07-08 | $7.27 | $11.22 | 523,500 | — | — |
| 2025-07-07 | $7.34 | $11.33 | 1,059,600 | — | — |
| 2025-07-03 | $7.36 | $11.36 | 488,500 | — | — |
| 2025-07-02 | $7.29 | $11.25 | 1,054,600 | — | — |
| 2025-07-01 | $7.30 | $11.27 | 1,486,700 | — | — |
| 2025-06-30 | $7.34 | $11.33 | 2,548,900 | — | — |
| 2025-06-27 | $7.42 | $11.46 | 840,700 | — | — |
| 2025-06-26 | $7.44 | $11.49 | 674,300 | — | — |
| 2025-06-25 | $7.32 | $11.30 | 587,300 | — | — |
| 2025-06-24 | $7.24 | $11.18 | 1,020,900 | — | — |
| 2025-06-23 | $7.16 | $11.05 | 630,800 | — | — |
| 2025-06-20 | $7.13 | $11.01 | 739,100 | — | — |
| 2025-06-18 | $7.14 | $11.02 | 487,300 | — | — |
| 2025-06-17 | $7.11 | $10.98 | 523,500 | — | — |
| 2025-06-16 | $7.14 | $11.02 | 649,100 | — | — |
| 2025-06-13 | $7.09 | $10.95 | 312,900 | — | — |
| 2025-06-12 | $7.20 | $10.99 | 516,000 | — | — |
| 2025-06-11 | $7.15 | $10.91 | 523,500 | — | — |
| 2025-06-10 | $7.17 | $10.94 | 549,300 | — | — |
| 2025-06-09 | $7.06 | $10.78 | 565,600 | — | — |
| 2025-06-06 | $7.14 | $10.90 | 420,800 | — | — |
| 2025-06-05 | $7.10 | $10.84 | 717,500 | — | — |
| 2025-06-04 | $7.08 | $10.81 | 469,800 | — | — |
| 2025-06-03 | $7.05 | $10.76 | 601,700 | — | — |
| 2025-06-02 | $6.99 | $10.67 | 878,000 | — | — |
| 2025-05-30 | $6.98 | $10.65 | 777,400 | — | — |
| 2025-05-29 | $6.94 | $10.59 | 555,200 | — | — |
| 2025-05-28 | $6.90 | $10.53 | 534,100 | — | — |
| 2025-05-27 | $6.93 | $10.58 | 622,000 | — | — |
| 2025-05-23 | $6.79 | $10.36 | 938,000 | — | — |
| 2025-05-22 | $6.73 | $10.27 | 470,000 | — | — |
| 2025-05-21 | $6.64 | $10.14 | 594,000 | — | — |
| 2025-05-20 | $6.75 | $10.30 | 494,000 | — | — |
| 2025-05-19 | $6.82 | $10.41 | 347,400 | — | — |
| 2025-05-16 | $6.85 | $10.46 | 448,500 | — | — |
| 2025-05-15 | $6.74 | $10.29 | 548,500 | — | — |
| 2025-05-14 | $6.88 | $10.38 | 557,900 | — | — |
| 2025-05-13 | $6.82 | $10.29 | 567,000 | — | — |
| 2025-05-12 | $6.65 | $10.03 | 571,800 | — | — |
| 2025-05-09 | $6.49 | $9.79 | 306,200 | — | — |
| 2025-05-08 | $6.59 | $9.94 | 956,900 | — | — |
| 2025-05-07 | $6.44 | $9.71 | 361,700 | — | — |
| 2025-05-06 | $6.38 | $9.62 | 358,600 | — | — |
| 2025-05-05 | $6.44 | $9.71 | 519,700 | — | — |
| 2025-05-02 | $6.43 | $9.70 | 568,300 | — | — |
| 2025-05-01 | $6.40 | $9.65 | 799,800 | — | — |
| 2025-04-30 | $6.27 | $9.46 | 847,100 | — | — |
| 2025-04-29 | $6.33 | $9.55 | 429,200 | — | — |
| 2025-04-28 | $6.28 | $9.47 | 675,300 | — | — |
| 2025-04-25 | $6.28 | $9.47 | 1,673,500 | — | — |
| 2025-04-24 | $6.11 | $9.22 | 451,100 | — | — |
| 2025-04-23 | $5.92 | $8.93 | 621,600 | — | — |
| 2025-04-22 | $5.85 | $8.82 | 297,800 | — | — |
| 2025-04-21 | $5.67 | $8.55 | 518,900 | — | — |
| 2025-04-17 | $5.89 | $8.88 | 481,100 | — | — |
| 2025-04-16 | $5.85 | $8.82 | 592,900 | — | — |
| 2025-04-15 | $5.98 | $9.02 | 403,700 | — | — |
| 2025-04-14 | $6.08 | $9.04 | 629,600 | — | — |
| 2025-04-11 | $6.01 | $8.94 | 425,800 | — | — |
| 2025-04-10 | $5.90 | $8.78 | 502,000 | — | — |
| 2025-04-09 | $6.24 | $9.28 | 790,000 | — | — |
| 2025-04-08 | $5.54 | $8.24 | 1,006,300 | — | — |
| 2025-04-07 | $5.50 | $8.18 | 1,268,500 | — | — |
| 2025-04-04 | $5.60 | $8.33 | 1,169,400 | — | — |
| 2025-04-03 | $5.86 | $8.72 | 870,700 | — | — |
| 2025-04-02 | $6.26 | $9.31 | 775,300 | — | — |
| 2025-04-01 | $6.29 | $9.36 | 962,200 | — | — |
| 2025-03-31 | $6.26 | $9.31 | 1,484,900 | — | — |
| 2025-03-28 | $6.33 | $9.42 | 974,000 | — | — |
| 2025-03-27 | $6.44 | $9.58 | 611,100 | — | — |
| 2025-03-26 | $6.55 | $9.74 | 599,300 | — | — |
| 2025-03-25 | $6.56 | $9.76 | 532,200 | — | — |
| 2025-03-24 | $6.72 | $10.00 | 642,600 | — | — |
| 2025-03-21 | $6.55 | $9.74 | 481,900 | — | — |
| 2025-03-20 | $6.58 | $9.79 | 495,300 | — | — |
| 2025-03-19 | $6.63 | $9.86 | 837,700 | — | — |
| 2025-03-18 | $6.61 | $9.83 | 653,000 | — | — |
| 2025-03-17 | $6.72 | $10.00 | 1,125,900 | — | — |
| 2025-03-14 | $6.52 | $9.70 | 634,700 | — | — |
| 2025-03-13 | $6.42 | $9.42 | 969,000 | — | — |
| 2025-03-12 | $6.46 | $9.48 | 641,300 | — | — |
| 2025-03-11 | $6.43 | $9.44 | 1,311,500 | — | — |
| 2025-03-10 | $6.40 | $9.39 | 1,187,900 | — | — |
| 2025-03-07 | $6.72 | $9.86 | 1,156,200 | — | — |
| 2025-03-06 | $6.67 | $9.79 | 917,600 | — | — |
| 2025-03-05 | $6.99 | $10.26 | 663,100 | — | — |
| 2025-03-04 | $6.90 | $10.13 | 880,900 | — | — |
| 2025-03-03 | $6.97 | $10.23 | 870,000 | — | — |
| 2025-02-28 | $7.11 | $10.43 | 1,562,100 | — | — |
| 2025-02-27 | $7.14 | $10.48 | 1,559,000 | — | — |
| 2025-02-26 | $7.36 | $10.80 | 712,600 | — | — |
| 2025-02-25 | $7.39 | $10.84 | 1,251,700 | — | — |
| 2025-02-24 | $7.56 | $11.09 | 877,800 | — | — |
| 2025-02-21 | $7.66 | $11.24 | 757,700 | — | — |
| 2025-02-20 | $7.86 | $11.53 | 854,700 | — | — |
| 2025-02-19 | $8.06 | $11.83 | 727,900 | — | — |
| 2025-02-18 | $8.09 | $11.87 | 429,200 | — | — |
| 2025-02-14 | $8.08 | $11.86 | 695,600 | — | — |
| 2025-02-13 | $8.23 | $11.95 | 620,300 | — | — |
| 2025-02-12 | $8.20 | $11.91 | 540,100 | — | — |
| 2025-02-11 | $8.21 | $11.92 | 539,200 | — | — |
| 2025-02-10 | $8.25 | $11.98 | 432,500 | — | — |
| 2025-02-07 | $8.15 | $11.83 | 651,100 | — | — |
| 2025-02-06 | $8.19 | $11.89 | 1,026,400 | — | — |
| 2025-02-05 | $8.22 | $11.94 | 459,300 | — | — |
| 2025-02-04 | $8.16 | $11.85 | 451,800 | — | — |
| 2025-02-03 | $8.13 | $11.80 | 975,200 | — | — |
| 2025-01-31 | $8.20 | $11.91 | 696,900 | — | — |
| 2025-01-30 | $8.22 | $11.94 | 678,400 | — | — |
| 2025-01-29 | $8.08 | $11.73 | 892,900 | — | — |
| 2025-01-28 | $8.16 | $11.85 | 848,000 | — | — |
| 2025-01-27 | $8.00 | $11.62 | 937,700 | — | — |
| 2025-01-24 | $8.21 | $11.92 | 792,800 | — | — |
| 2025-01-23 | $8.21 | $11.92 | 1,036,100 | — | — |
| 2025-01-22 | $8.21 | $11.92 | 1,060,900 | — | — |
| 2025-01-21 | $8.18 | $11.88 | 2,455,900 | — | — |
| 2025-01-17 | $7.82 | $11.35 | 537,800 | — | — |
| 2025-01-16 | $7.76 | $11.27 | 569,800 | — | — |
| 2025-01-15 | $7.73 | $11.22 | 784,400 | — | — |
| 2025-01-14 | $7.63 | $10.95 | 553,200 | — | — |
| 2025-01-13 | $7.63 | $10.95 | 731,100 | — | — |
| 2025-01-10 | $7.54 | $10.82 | 675,100 | — | — |
| 2025-01-08 | $7.67 | $11.01 | 509,700 | — | — |
| 2025-01-07 | $7.61 | $10.92 | 687,900 | — | — |
| 2025-01-06 | $7.74 | $11.11 | 989,500 | — | — |
| 2025-01-03 | $7.63 | $10.95 | 534,300 | — | — |
| 2025-01-02 | $7.46 | $10.71 | 613,200 | — | — |