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
- 2019-04-17 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 | $9.51 | $9.51 | 87,000 | — | — |
| 2025-12-30 | $9.49 | $9.49 | 92,200 | — | — |
| 2025-12-29 | $9.52 | $9.52 | 214,400 | — | — |
| 2025-12-26 | $9.69 | $9.69 | 71,000 | — | — |
| 2025-12-24 | $9.65 | $9.65 | 81,600 | — | — |
| 2025-12-23 | $9.82 | $9.82 | 224,600 | — | — |
| 2025-12-22 | $9.42 | $9.42 | 416,600 | — | — |
| 2025-12-19 | $8.56 | $8.56 | 136,800 | — | — |
| 2025-12-18 | $8.10 | $8.10 | 57,400 | — | — |
| 2025-12-17 | $8.13 | $8.13 | 109,400 | — | — |
| 2025-12-16 | $8.44 | $8.44 | 165,400 | — | — |
| 2025-12-15 | $8.67 | $8.67 | 140,200 | — | — |
| 2025-12-12 | $8.48 | $8.48 | 80,000 | — | — |
| 2025-12-11 | $8.71 | $8.71 | 62,400 | — | — |
| 2025-12-10 | $8.95 | $8.95 | 102,600 | — | — |
| 2025-12-09 | $8.93 | $8.93 | 110,600 | — | — |
| 2025-12-08 | $8.86 | $8.86 | 251,200 | — | — |
| 2025-12-05 | $8.64 | $8.64 | 40,200 | — | — |
| 2025-12-04 | $8.57 | $8.57 | 70,000 | — | — |
| 2025-12-03 | $8.60 | $8.60 | 90,200 | — | — |
| 2025-12-02 | $8.65 | $8.65 | 200,600 | — | — |
| 2025-12-01 | $8.49 | $8.49 | 196,200 | — | — |
| 2025-11-28 | $8.75 | $8.75 | 297,400 | — | — |
| 2025-11-26 | $7.92 | $7.92 | 143,600 | — | — |
| 2025-11-25 | $7.70 | $7.70 | 76,600 | — | — |
| 2025-11-24 | $7.51 | $7.51 | 75,600 | — | — |
| 2025-11-21 | $7.45 | $7.45 | 90,400 | — | — |
| 2025-11-20 | $7.25 | $7.25 | 110,600 | — | — |
| 2025-11-19 | $7.56 | $7.56 | 74,000 | — | — |
| 2025-11-18 | $7.39 | $7.39 | 82,600 | — | — |
| 2025-11-17 | $7.59 | $7.59 | 130,200 | — | — |
| 2025-11-14 | $7.88 | $7.88 | 93,400 | — | — |
| 2025-11-13 | $8.01 | $8.01 | 167,200 | — | — |
| 2025-11-12 | $7.89 | $7.89 | 167,400 | — | — |
| 2025-11-11 | $7.59 | $7.59 | 360,400 | — | — |
| 2025-11-10 | $8.06 | $8.06 | 238,800 | — | — |
| 2025-11-07 | $7.80 | $7.80 | 149,600 | — | — |
| 2025-11-06 | $7.80 | $7.80 | 180,800 | — | — |
| 2025-11-05 | $8.09 | $8.09 | 138,600 | — | — |
| 2025-11-04 | $8.36 | $8.36 | 76,400 | — | — |
| 2025-11-03 | $8.69 | $8.69 | 244,600 | — | — |
| 2025-10-31 | $8.43 | $8.43 | 43,800 | — | — |
| 2025-10-30 | $8.50 | $8.50 | 67,000 | — | — |
| 2025-10-29 | $8.40 | $8.40 | 72,200 | — | — |
| 2025-10-28 | $8.29 | $8.29 | 124,800 | — | — |
| 2025-10-27 | $8.51 | $8.51 | 169,400 | — | — |
| 2025-10-24 | $8.41 | $8.41 | 66,200 | — | — |
| 2025-10-23 | $8.32 | $8.32 | 93,000 | — | — |
| 2025-10-22 | $8.08 | $8.08 | 98,200 | — | — |
| 2025-10-21 | $8.14 | $8.14 | 142,400 | — | — |
| 2025-10-20 | $7.94 | $7.94 | 154,600 | — | — |
| 2025-10-17 | $8.00 | $8.00 | 170,600 | — | — |
| 2025-10-16 | $8.00 | $8.00 | 475,600 | — | — |
| 2025-10-15 | $8.00 | $8.00 | 185,800 | — | — |
| 2025-10-14 | $7.58 | $7.58 | 94,200 | — | — |
| 2025-10-13 | $7.58 | $7.58 | 53,200 | — | — |
| 2025-10-10 | $7.54 | $7.54 | 106,200 | — | — |
| 2025-10-09 | $7.78 | $7.78 | 72,600 | — | — |
| 2025-10-08 | $7.76 | $7.76 | 75,800 | — | — |
| 2025-10-07 | $7.62 | $7.62 | 86,200 | — | — |
| 2025-10-06 | $7.62 | $7.62 | 60,400 | — | — |
| 2025-10-03 | $7.66 | $7.66 | 97,600 | — | — |
| 2025-10-02 | $7.46 | $7.46 | 60,400 | — | — |
| 2025-10-01 | $7.60 | $7.60 | 57,000 | — | — |
| 2025-09-30 | $7.54 | $7.54 | 97,200 | — | — |
| 2025-09-29 | $7.65 | $7.64 | 127,400 | — | — |
| 2025-09-26 | $7.33 | $7.33 | 68,600 | — | — |
| 2025-09-25 | $7.46 | $7.46 | 142,600 | — | — |
| 2025-09-24 | $7.46 | $7.46 | 185,600 | — | — |
| 2025-09-23 | $7.68 | $7.68 | 67,600 | — | — |
| 2025-09-22 | $7.76 | $7.76 | 229,000 | — | — |
| 2025-09-19 | $7.74 | $7.73 | 116,400 | — | — |
| 2025-09-18 | $7.98 | $7.98 | 106,400 | — | — |
| 2025-09-17 | $8.03 | $8.03 | 175,000 | — | — |
| 2025-09-16 | $8.45 | $8.45 | 441,800 | — | — |
| 2025-09-15 | $7.55 | $7.55 | 169,600 | — | — |
| 2025-09-12 | $7.88 | $7.88 | 32,400 | — | — |
| 2025-09-11 | $7.85 | $7.85 | 52,200 | — | — |
| 2025-09-10 | $7.97 | $7.97 | 67,600 | — | — |
| 2025-09-09 | $7.96 | $7.96 | 137,600 | — | — |
| 2025-09-08 | $7.95 | $7.95 | 59,000 | — | — |
| 2025-09-05 | $7.93 | $7.93 | 95,400 | — | — |
| 2025-09-04 | $7.99 | $7.99 | 147,400 | — | — |
| 2025-09-03 | $7.84 | $7.84 | 70,800 | — | — |
| 2025-09-02 | $7.62 | $7.62 | 208,000 | — | — |
| 2025-08-29 | $7.78 | $7.78 | 99,800 | — | — |
| 2025-08-28 | $7.67 | $7.67 | 229,800 | — | — |
| 2025-08-27 | $7.63 | $7.63 | 287,800 | — | — |
| 2025-08-26 | $7.95 | $7.95 | 307,600 | — | — |
| 2025-08-25 | $7.68 | $7.68 | 78,400 | — | — |
| 2025-08-22 | $7.60 | $7.60 | 144,800 | — | — |
| 2025-08-21 | $7.50 | $7.50 | 231,800 | — | — |
| 2025-08-20 | $7.39 | $7.39 | 128,400 | — | — |
| 2025-08-19 | $7.24 | $7.24 | 174,200 | — | — |
| 2025-08-18 | $7.43 | $7.43 | 471,200 | — | — |
| 2025-08-15 | $6.49 | $6.49 | 135,800 | — | — |
| 2025-08-14 | $6.42 | $6.41 | 200,400 | — | — |
| 2025-08-13 | $6.35 | $6.35 | 382,200 | — | — |
| 2025-08-12 | $6.10 | $6.10 | 108,000 | — | — |
| 2025-08-11 | $6.05 | $6.05 | 200,400 | — | — |
| 2025-08-08 | $5.88 | $5.88 | 80,200 | — | — |
| 2025-08-07 | $5.92 | $5.92 | 118,200 | — | — |
| 2025-08-06 | $5.92 | $5.92 | 138,200 | — | — |
| 2025-08-05 | $5.94 | $5.94 | 69,600 | — | — |
| 2025-08-04 | $5.86 | $5.86 | 34,400 | — | — |
| 2025-08-01 | $5.74 | $5.74 | 37,800 | — | — |
| 2025-07-31 | $5.84 | $5.84 | 47,000 | — | — |
| 2025-07-30 | $5.88 | $5.88 | 29,600 | — | — |
| 2025-07-29 | $5.92 | $5.92 | 38,000 | — | — |
| 2025-07-28 | $6.00 | $6.00 | 54,800 | — | — |
| 2025-07-25 | $5.87 | $5.87 | 18,400 | — | — |
| 2025-07-24 | $5.92 | $5.92 | 20,000 | — | — |
| 2025-07-23 | $5.95 | $5.95 | 51,200 | — | — |
| 2025-07-22 | $6.05 | $6.05 | 43,000 | — | — |
| 2025-07-21 | $6.05 | $6.05 | 68,800 | — | — |
| 2025-07-18 | $6.05 | $6.05 | 201,600 | — | — |
| 2025-07-17 | $5.81 | $5.81 | 490,600 | — | — |
| 2025-07-16 | $6.08 | $6.08 | 66,200 | — | — |
| 2025-07-15 | $6.10 | $6.10 | 156,000 | — | — |
| 2025-07-14 | $6.12 | $6.12 | 80,800 | — | — |
| 2025-07-11 | $6.16 | $6.16 | 144,000 | — | — |
| 2025-07-10 | $6.32 | $6.32 | 41,200 | — | — |
| 2025-07-09 | $6.50 | $6.50 | 120,800 | — | — |
| 2025-07-08 | $6.44 | $6.44 | 77,800 | — | — |
| 2025-07-07 | $6.69 | $6.68 | 113,400 | — | — |
| 2025-07-03 | $6.62 | $6.62 | 66,400 | — | — |
| 2025-07-02 | $6.40 | $6.40 | 61,600 | — | — |
| 2025-07-01 | $6.49 | $6.49 | 85,800 | — | — |
| 2025-06-30 | $6.58 | $6.58 | 124,200 | — | — |
| 2025-06-27 | $6.61 | $6.61 | 66,600 | — | — |
| 2025-06-26 | $6.55 | $6.55 | 189,000 | — | — |
| 2025-06-25 | $6.17 | $6.17 | 270,200 | — | — |
| 2025-06-24 | $6.13 | $6.13 | 236,000 | — | — |
| 2025-06-23 | $5.75 | $5.75 | 134,800 | — | — |
| 2025-06-20 | $5.46 | $5.46 | 51,200 | — | — |
| 2025-06-18 | $5.52 | $5.52 | 55,600 | — | — |
| 2025-06-17 | $5.50 | $5.50 | 45,600 | — | — |
| 2025-06-16 | $5.53 | $5.53 | 22,600 | — | — |
| 2025-06-13 | $5.45 | $5.45 | 76,400 | — | — |
| 2025-06-12 | $5.71 | $5.71 | 54,400 | — | — |
| 2025-06-11 | $5.87 | $5.87 | 220,600 | — | — |
| 2025-06-10 | $5.73 | $5.73 | 171,000 | — | — |
| 2025-06-09 | $5.51 | $5.51 | 108,600 | — | — |
| 2025-06-06 | $5.23 | $5.23 | 43,800 | — | — |
| 2025-06-05 | $5.16 | $5.16 | 60,400 | — | — |
| 2025-06-04 | $5.23 | $5.23 | 88,600 | — | — |
| 2025-06-03 | $5.10 | $5.10 | 46,000 | — | — |
| 2025-06-02 | $5.11 | $5.11 | 52,600 | — | — |
| 2025-05-30 | $5.10 | $5.10 | 42,400 | — | — |
| 2025-05-29 | $5.22 | $5.22 | 29,200 | — | — |
| 2025-05-28 | $5.35 | $5.35 | 20,000 | — | — |
| 2025-05-27 | $5.33 | $5.33 | 57,800 | — | — |
| 2025-05-23 | $5.37 | $5.37 | 28,800 | — | — |
| 2025-05-22 | $5.22 | $5.22 | 71,200 | — | — |
| 2025-05-21 | $5.20 | $5.20 | 157,400 | — | — |
| 2025-05-20 | $5.35 | $5.35 | 108,400 | — | — |
| 2025-05-19 | $5.33 | $5.33 | 115,200 | — | — |
| 2025-05-16 | $4.96 | $4.96 | 25,200 | — | — |
| 2025-05-15 | $4.99 | $4.99 | 25,400 | — | — |
| 2025-05-14 | $5.14 | $5.14 | 69,800 | — | — |
| 2025-05-13 | $4.91 | $4.91 | 279,000 | — | — |
| 2025-05-12 | $4.42 | $4.42 | 95,800 | — | — |
| 2025-05-09 | $4.36 | $4.36 | 24,800 | — | — |
| 2025-05-08 | $4.44 | $4.44 | 56,200 | — | — |
| 2025-05-07 | $4.36 | $4.36 | 29,400 | — | — |
| 2025-05-06 | $4.31 | $4.31 | 50,600 | — | — |
| 2025-05-05 | $4.36 | $4.36 | 36,200 | — | — |
| 2025-05-02 | $4.51 | $4.51 | 20,000 | — | — |
| 2025-05-01 | $4.41 | $4.41 | 22,800 | — | — |
| 2025-04-30 | $4.34 | $4.34 | 32,200 | — | — |
| 2025-04-29 | $4.45 | $4.45 | 58,400 | — | — |
| 2025-04-28 | $4.48 | $4.48 | 67,400 | — | — |
| 2025-04-25 | $4.61 | $4.61 | 31,400 | — | — |
| 2025-04-24 | $4.56 | $4.56 | 43,200 | — | — |
| 2025-04-23 | $4.40 | $4.40 | 58,800 | — | — |
| 2025-04-22 | $4.17 | $4.17 | 69,600 | — | — |
| 2025-04-21 | $3.93 | $3.93 | 164,800 | — | — |
| 2025-04-17 | $4.12 | $4.12 | 53,400 | — | — |
| 2025-04-16 | $4.18 | $4.18 | 16,400 | — | — |
| 2025-04-15 | $4.18 | $4.18 | 22,200 | — | — |
| 2025-04-14 | $4.16 | $4.16 | 35,000 | — | — |
| 2025-04-11 | $4.23 | $4.23 | 67,000 | — | — |
| 2025-04-10 | $4.22 | $4.22 | 42,600 | — | — |
| 2025-04-09 | $4.38 | $4.38 | 97,200 | — | — |
| 2025-04-08 | $4.24 | $4.24 | 65,800 | — | — |
| 2025-04-07 | $4.31 | $4.31 | 141,000 | — | — |
| 2025-04-04 | $4.43 | $4.43 | 118,400 | — | — |
| 2025-04-03 | $4.54 | $4.54 | 54,600 | — | — |
| 2025-04-02 | $4.75 | $4.75 | 31,600 | — | — |
| 2025-04-01 | $4.60 | $4.60 | 37,000 | — | — |
| 2025-03-31 | $4.74 | $4.74 | 144,000 | — | — |
| 2025-03-28 | $4.65 | $4.65 | 69,400 | — | — |
| 2025-03-27 | $4.81 | $4.81 | 43,200 | — | — |
| 2025-03-26 | $4.75 | $4.75 | 55,400 | — | — |
| 2025-03-25 | $4.84 | $4.84 | 39,000 | — | — |
| 2025-03-24 | $4.89 | $4.89 | 101,600 | — | — |
| 2025-03-21 | $4.96 | $4.96 | 10,400 | — | — |
| 2025-03-20 | $5.14 | $5.14 | 47,000 | — | — |
| 2025-03-19 | $5.05 | $5.05 | 74,200 | — | — |
| 2025-03-18 | $5.09 | $5.09 | 89,600 | — | — |
| 2025-03-17 | $5.11 | $5.11 | 71,000 | — | — |
| 2025-03-14 | $5.11 | $5.11 | 58,200 | — | — |
| 2025-03-13 | $5.11 | $5.11 | 95,400 | — | — |
| 2025-03-12 | $5.15 | $5.15 | 396,200 | — | — |
| 2025-03-11 | $4.81 | $4.81 | 272,000 | — | — |
| 2025-03-10 | $4.60 | $4.60 | 256,400 | — | — |
| 2025-03-07 | $4.71 | $4.71 | 122,200 | — | — |
| 2025-03-06 | $4.59 | $4.59 | 114,200 | — | — |
| 2025-03-05 | $4.85 | $4.85 | 78,800 | — | — |
| 2025-03-04 | $4.69 | $4.69 | 97,000 | — | — |
| 2025-03-03 | $4.67 | $4.67 | 181,000 | — | — |
| 2025-02-28 | $4.78 | $4.78 | 93,200 | — | — |
| 2025-02-27 | $4.70 | $4.70 | 74,800 | — | — |
| 2025-02-26 | $4.88 | $4.88 | 107,200 | — | — |
| 2025-02-25 | $4.89 | $4.89 | 182,800 | — | — |
| 2025-02-24 | $4.89 | $4.89 | 542,800 | — | — |
| 2025-02-21 | $5.38 | $5.38 | 295,600 | — | — |
| 2025-02-20 | $5.64 | $5.64 | 123,200 | — | — |
| 2025-02-19 | $5.66 | $5.66 | 121,600 | — | — |
| 2025-02-18 | $5.80 | $5.80 | 260,600 | — | — |
| 2025-02-14 | $5.65 | $5.65 | 218,200 | — | — |
| 2025-02-13 | $5.51 | $5.51 | 84,400 | — | — |
| 2025-02-12 | $5.49 | $5.49 | 212,000 | — | — |
| 2025-02-11 | $5.44 | $5.44 | 122,000 | — | — |
| 2025-02-10 | $5.37 | $5.37 | 324,000 | — | — |
| 2025-02-07 | $5.13 | $5.13 | 112,400 | — | — |
| 2025-02-06 | $5.32 | $5.32 | 88,000 | — | — |
| 2025-02-05 | $5.30 | $5.30 | 43,200 | — | — |
| 2025-02-04 | $5.30 | $5.30 | 97,400 | — | — |
| 2025-02-03 | $4.98 | $4.98 | 269,400 | — | — |
| 2025-01-31 | $5.26 | $5.26 | 56,800 | — | — |
| 2025-01-30 | $5.31 | $5.31 | 43,600 | — | — |
| 2025-01-29 | $5.24 | $5.24 | 106,800 | — | — |
| 2025-01-28 | $5.40 | $5.40 | 115,800 | — | — |
| 2025-01-27 | $5.24 | $5.24 | 134,600 | — | — |
| 2025-01-24 | $5.35 | $5.35 | 60,000 | — | — |
| 2025-01-23 | $5.47 | $5.47 | 80,000 | — | — |
| 2025-01-22 | $5.53 | $5.53 | 150,600 | — | — |
| 2025-01-21 | $5.53 | $5.53 | 319,800 | — | — |
| 2025-01-17 | $5.12 | $5.12 | 93,200 | — | — |
| 2025-01-16 | $5.16 | $5.16 | 123,200 | — | — |
| 2025-01-15 | $5.13 | $5.13 | 118,200 | — | — |
| 2025-01-14 | $4.95 | $4.95 | 196,600 | — | — |
| 2025-01-13 | $4.72 | $4.72 | 87,600 | — | — |
| 2025-01-10 | $4.70 | $4.70 | 54,800 | — | — |
| 2025-01-08 | $4.81 | $4.81 | 58,200 | — | — |
| 2025-01-07 | $4.86 | $4.86 | 59,200 | — | — |
| 2025-01-06 | $4.78 | $4.78 | 118,200 | — | — |
| 2025-01-03 | $4.87 | $4.87 | 51,400 | — | — |
| 2025-01-02 | $4.79 | $4.79 | 128,400 | — | — |