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
- 2021-01-27 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 | $8.03 | $8.03 | 6,400 | — | — |
| 2025-12-30 | $8.00 | $8.00 | 17,200 | — | — |
| 2025-12-29 | $8.05 | $8.05 | 41,400 | — | — |
| 2025-12-26 | $8.09 | $8.09 | 12,200 | — | — |
| 2025-12-24 | $8.09 | $8.09 | 8,900 | — | — |
| 2025-12-23 | $8.08 | $8.08 | 22,500 | — | — |
| 2025-12-22 | $8.08 | $8.08 | 33,600 | — | — |
| 2025-12-19 | $7.98 | $7.98 | 31,800 | — | — |
| 2025-12-18 | $7.53 | $7.53 | 39,100 | — | — |
| 2025-12-17 | $7.70 | $7.70 | 19,000 | — | — |
| 2025-12-16 | $7.73 | $7.73 | 53,000 | — | — |
| 2025-12-15 | $7.68 | $7.68 | 23,300 | — | — |
| 2025-12-12 | $7.72 | $7.72 | 19,700 | — | — |
| 2025-12-11 | $7.65 | $7.65 | 34,900 | — | — |
| 2025-12-10 | $7.39 | $7.39 | 36,100 | — | — |
| 2025-12-09 | $7.32 | $7.32 | 122,200 | — | — |
| 2025-12-08 | $7.00 | $7.00 | 65,100 | — | — |
| 2025-12-05 | $7.01 | $7.01 | 50,100 | — | — |
| 2025-12-04 | $7.11 | $7.11 | 58,600 | — | — |
| 2025-12-03 | $7.18 | $7.18 | 46,300 | — | — |
| 2025-12-02 | $7.16 | $7.16 | 49,800 | — | — |
| 2025-12-01 | $7.18 | $7.18 | 42,000 | — | — |
| 2025-11-28 | $7.14 | $7.14 | 34,000 | — | — |
| 2025-11-26 | $7.00 | $7.00 | 16,000 | — | — |
| 2025-11-25 | $6.75 | $6.75 | 25,700 | — | — |
| 2025-11-24 | $6.86 | $6.85 | 40,400 | — | — |
| 2025-11-21 | $6.73 | $6.73 | 29,300 | — | — |
| 2025-11-20 | $6.27 | $6.27 | 24,100 | — | — |
| 2025-11-19 | $6.11 | $6.11 | 75,400 | — | — |
| 2025-11-18 | $6.10 | $6.10 | 122,200 | — | — |
| 2025-11-17 | $5.49 | $5.49 | 57,200 | — | — |
| 2025-11-14 | $5.69 | $5.69 | 77,800 | — | — |
| 2025-11-13 | $5.43 | $5.43 | 43,900 | — | — |
| 2025-11-12 | $5.79 | $5.79 | 38,400 | — | — |
| 2025-11-11 | $5.85 | $5.85 | 39,200 | — | — |
| 2025-11-10 | $5.55 | $5.55 | 28,200 | — | — |
| 2025-11-07 | $5.66 | $5.66 | 36,400 | — | — |
| 2025-11-06 | $5.69 | $5.69 | 54,000 | — | — |
| 2025-11-05 | $5.95 | $5.95 | 56,500 | — | — |
| 2025-11-04 | $6.05 | $6.05 | 67,700 | — | — |
| 2025-11-03 | $6.12 | $6.12 | 27,400 | — | — |
| 2025-10-31 | $6.09 | $6.09 | 10,300 | — | — |
| 2025-10-30 | $6.12 | $6.12 | 25,100 | — | — |
| 2025-10-29 | $6.19 | $6.19 | 29,400 | — | — |
| 2025-10-28 | $6.09 | $6.09 | 70,700 | — | — |
| 2025-10-27 | $6.37 | $6.37 | 46,400 | — | — |
| 2025-10-24 | $6.56 | $6.56 | 50,900 | — | — |
| 2025-10-23 | $6.59 | $6.59 | 102,900 | — | — |
| 2025-10-22 | $6.67 | $6.67 | 62,900 | — | — |
| 2025-10-21 | $6.65 | $6.65 | 17,200 | — | — |
| 2025-10-20 | $6.65 | $6.65 | 43,700 | — | — |
| 2025-10-17 | $6.74 | $6.74 | 70,700 | — | — |
| 2025-10-16 | $6.56 | $6.56 | 75,700 | — | — |
| 2025-10-15 | $6.59 | $6.59 | 38,500 | — | — |
| 2025-10-14 | $6.35 | $6.35 | 117,100 | — | — |
| 2025-10-13 | $6.58 | $6.58 | 68,800 | — | — |
| 2025-10-10 | $6.60 | $6.60 | 80,200 | — | — |
| 2025-10-09 | $6.81 | $6.81 | 120,900 | — | — |
| 2025-10-08 | $6.80 | $6.80 | 29,200 | — | — |
| 2025-10-07 | $6.81 | $6.81 | 34,600 | — | — |
| 2025-10-06 | $6.80 | $6.80 | 37,200 | — | — |
| 2025-10-03 | $6.86 | $6.86 | 12,700 | — | — |
| 2025-10-02 | $6.94 | $6.94 | 60,800 | — | — |
| 2025-10-01 | $6.71 | $6.71 | 47,000 | — | — |
| 2025-09-30 | $6.90 | $6.90 | 55,900 | — | — |
| 2025-09-29 | $7.08 | $7.08 | 46,000 | — | — |
| 2025-09-26 | $6.98 | $6.98 | 38,300 | — | — |
| 2025-09-25 | $7.12 | $7.12 | 39,600 | — | — |
| 2025-09-24 | $6.86 | $6.86 | 29,500 | — | — |
| 2025-09-23 | $6.80 | $6.80 | 66,100 | — | — |
| 2025-09-22 | $6.82 | $6.82 | 95,900 | — | — |
| 2025-09-19 | $6.95 | $6.95 | 111,600 | — | — |
| 2025-09-18 | $6.99 | $6.99 | 351,000 | — | — |
| 2025-09-17 | $6.90 | $6.90 | 180,600 | — | — |
| 2025-09-16 | $7.20 | $7.20 | 22,900 | — | — |
| 2025-09-15 | $7.60 | $7.60 | 156,100 | — | — |
| 2025-09-12 | $7.75 | $7.75 | 115,000 | — | — |
| 2025-09-11 | $8.07 | $8.07 | 7,200 | — | — |
| 2025-09-10 | $8.08 | $8.08 | 13,500 | — | — |
| 2025-09-09 | $8.15 | $8.15 | 8,900 | — | — |
| 2025-09-08 | $8.15 | $8.15 | 31,700 | — | — |
| 2025-09-05 | $8.24 | $8.24 | 29,800 | — | — |
| 2025-09-04 | $8.12 | $8.12 | 13,600 | — | — |
| 2025-09-03 | $8.18 | $8.18 | 45,400 | — | — |
| 2025-09-02 | $8.41 | $8.41 | 15,200 | — | — |
| 2025-08-29 | $8.26 | $8.26 | 25,800 | — | — |
| 2025-08-28 | $8.35 | $8.35 | 12,500 | — | — |
| 2025-08-27 | $8.29 | $8.29 | 11,200 | — | — |
| 2025-08-26 | $8.45 | $8.45 | 5,300 | — | — |
| 2025-08-25 | $8.50 | $8.50 | 8,500 | — | — |
| 2025-08-22 | $8.70 | $8.70 | 48,900 | — | — |
| 2025-08-21 | $8.50 | $8.50 | 20,100 | — | — |
| 2025-08-20 | $8.25 | $8.25 | 3,600 | — | — |
| 2025-08-19 | $8.29 | $8.29 | 17,100 | — | — |
| 2025-08-18 | $8.12 | $8.12 | 65,100 | — | — |
| 2025-08-15 | $8.07 | $8.07 | 13,200 | — | — |
| 2025-08-14 | $8.18 | $8.18 | 3,100 | — | — |
| 2025-08-13 | $8.14 | $8.14 | 11,700 | — | — |
| 2025-08-12 | $8.14 | $8.14 | 21,300 | — | — |
| 2025-08-11 | $8.37 | $8.37 | 7,200 | — | — |
| 2025-08-08 | $8.32 | $8.32 | 18,700 | — | — |
| 2025-08-07 | $8.11 | $8.11 | 29,600 | — | — |
| 2025-08-06 | $8.37 | $8.37 | 19,000 | — | — |
| 2025-08-05 | $8.39 | $8.39 | 29,100 | — | — |
| 2025-08-04 | $8.49 | $8.49 | 67,200 | — | — |
| 2025-08-01 | $8.26 | $8.26 | 18,100 | — | — |
| 2025-07-31 | $8.40 | $8.40 | 21,300 | — | — |
| 2025-07-30 | $8.43 | $8.43 | 27,100 | — | — |
| 2025-07-29 | $8.40 | $8.40 | 9,100 | — | — |
| 2025-07-28 | $8.35 | $8.35 | 25,700 | — | — |
| 2025-07-25 | $8.45 | $8.45 | 24,500 | — | — |
| 2025-07-24 | $8.43 | $8.43 | 22,200 | — | — |
| 2025-07-23 | $8.47 | $8.47 | 17,700 | — | — |
| 2025-07-22 | $8.54 | $8.54 | 33,400 | — | — |
| 2025-07-21 | $8.50 | $8.50 | 41,800 | — | — |
| 2025-07-18 | $8.29 | $8.29 | 35,500 | — | — |
| 2025-07-17 | $8.23 | $8.23 | 24,300 | — | — |
| 2025-07-16 | $8.32 | $8.32 | 36,100 | — | — |
| 2025-07-15 | $8.22 | $8.22 | 29,700 | — | — |
| 2025-07-14 | $8.39 | $8.39 | 35,200 | — | — |
| 2025-07-11 | $8.37 | $8.37 | 32,600 | — | — |
| 2025-07-10 | $8.36 | $8.36 | 38,200 | — | — |
| 2025-07-09 | $8.40 | $8.40 | 33,300 | — | — |
| 2025-07-08 | $8.40 | $8.40 | 52,300 | — | — |
| 2025-07-07 | $8.39 | $8.39 | 57,500 | — | — |
| 2025-07-03 | $8.47 | $8.47 | 42,900 | — | — |
| 2025-07-02 | $8.35 | $8.35 | 22,900 | — | — |
| 2025-07-01 | $8.40 | $8.40 | 55,300 | — | — |
| 2025-06-30 | $8.49 | $8.49 | 117,900 | — | — |
| 2025-06-27 | $8.44 | $8.44 | 77,000 | — | — |
| 2025-06-26 | $7.71 | $7.71 | 287,000 | — | — |
| 2025-06-25 | $7.70 | $7.70 | 674,400 | — | — |
| 2025-06-24 | $7.70 | $7.70 | 20,600 | — | — |
| 2025-06-23 | $7.69 | $7.69 | 8,300 | — | — |
| 2025-06-20 | $7.69 | $7.69 | 11,900 | — | — |
| 2025-06-18 | $7.79 | $7.79 | 17,700 | — | — |
| 2025-06-17 | $7.85 | $7.85 | 14,000 | — | — |
| 2025-06-16 | $7.81 | $7.81 | 36,500 | — | — |
| 2025-06-13 | $7.74 | $7.74 | 64,700 | — | — |
| 2025-06-12 | $7.48 | $7.48 | 29,200 | — | — |
| 2025-06-11 | $7.49 | $7.49 | 16,100 | — | — |
| 2025-06-10 | $7.54 | $7.54 | 41,500 | — | — |
| 2025-06-09 | $7.47 | $7.47 | 48,800 | — | — |
| 2025-06-06 | $7.43 | $7.43 | 53,200 | — | — |
| 2025-06-05 | $7.25 | $7.25 | 44,500 | — | — |
| 2025-06-04 | $7.19 | $7.19 | 13,100 | — | — |
| 2025-06-03 | $7.25 | $7.25 | 25,700 | — | — |
| 2025-06-02 | $7.25 | $7.25 | 30,600 | — | — |
| 2025-05-30 | $7.24 | $7.24 | 40,300 | — | — |
| 2025-05-29 | $7.09 | $7.09 | 15,400 | — | — |
| 2025-05-28 | $7.12 | $7.12 | 46,700 | — | — |
| 2025-05-27 | $7.09 | $7.09 | 230,300 | — | — |
| 2025-05-23 | $7.29 | $7.29 | 1,400 | — | — |
| 2025-05-22 | $7.53 | $7.53 | 27,500 | — | — |
| 2025-05-21 | $7.30 | $7.30 | 42,600 | — | — |
| 2025-05-20 | $7.64 | $7.64 | 39,400 | — | — |
| 2025-05-19 | $7.86 | $7.86 | 9,800 | — | — |
| 2025-05-16 | $8.00 | $8.00 | 63,600 | — | — |
| 2025-05-15 | $7.98 | $7.98 | 23,400 | — | — |
| 2025-05-14 | $8.10 | $8.10 | 25,200 | — | — |
| 2025-05-13 | $8.25 | $8.25 | 9,200 | — | — |
| 2025-05-12 | $8.30 | $8.30 | 35,800 | — | — |
| 2025-05-09 | $8.19 | $8.19 | 2,100 | — | — |
| 2025-05-08 | $8.17 | $8.17 | 5,700 | — | — |
| 2025-05-07 | $8.13 | $8.13 | 3,700 | — | — |
| 2025-05-06 | $8.14 | $8.14 | 10,100 | — | — |
| 2025-05-05 | $8.13 | $8.13 | 20,500 | — | — |
| 2025-05-02 | $7.83 | $7.83 | 136,100 | — | — |
| 2025-05-01 | $7.28 | $7.28 | 4,900 | — | — |
| 2025-04-30 | $7.20 | $7.20 | 15,600 | — | — |
| 2025-04-29 | $7.18 | $7.18 | 17,500 | — | — |
| 2025-04-28 | $7.24 | $7.24 | 56,800 | — | — |
| 2025-04-25 | $7.17 | $7.17 | 14,900 | — | — |
| 2025-04-24 | $7.16 | $7.16 | 16,300 | — | — |
| 2025-04-23 | $7.25 | $7.25 | 13,000 | — | — |
| 2025-04-22 | $7.06 | $7.06 | 41,800 | — | — |
| 2025-04-21 | $6.80 | $6.80 | 39,400 | — | — |
| 2025-04-17 | $7.10 | $7.10 | 25,400 | — | — |
| 2025-04-16 | $7.07 | $7.07 | 7,000 | — | — |
| 2025-04-15 | $7.08 | $7.08 | 31,500 | — | — |
| 2025-04-14 | $7.07 | $7.07 | 19,200 | — | — |
| 2025-04-11 | $6.88 | $6.88 | 19,900 | — | — |
| 2025-04-10 | $6.39 | $6.39 | 46,800 | — | — |
| 2025-04-09 | $6.63 | $6.63 | 27,200 | — | — |
| 2025-04-08 | $6.18 | $6.18 | 42,400 | — | — |
| 2025-04-07 | $6.30 | $6.30 | 28,600 | — | — |
| 2025-04-04 | $6.35 | $6.35 | 59,200 | — | — |
| 2025-04-03 | $6.99 | $6.99 | 32,500 | — | — |
| 2025-04-02 | $7.25 | $7.25 | 10,000 | — | — |
| 2025-04-01 | $7.04 | $7.04 | 20,400 | — | — |
| 2025-03-31 | $7.25 | $7.25 | 27,300 | — | — |
| 2025-03-28 | $7.34 | $7.34 | 16,200 | — | — |
| 2025-03-27 | $7.30 | $7.30 | 4,700 | — | — |
| 2025-03-26 | $7.34 | $7.34 | 24,600 | — | — |
| 2025-03-25 | $7.42 | $7.42 | 5,300 | — | — |
| 2025-03-24 | $7.47 | $7.47 | 17,600 | — | — |
| 2025-03-21 | $7.37 | $7.37 | 13,600 | — | — |
| 2025-03-20 | $7.11 | $7.11 | 7,600 | — | — |
| 2025-03-19 | $7.19 | $7.19 | 35,100 | — | — |
| 2025-03-18 | $7.04 | $7.04 | 9,900 | — | — |
| 2025-03-17 | $7.10 | $7.10 | 24,200 | — | — |
| 2025-03-14 | $7.06 | $7.06 | 26,900 | — | — |
| 2025-03-13 | $6.75 | $6.75 | 71,700 | — | — |
| 2025-03-12 | $6.89 | $6.89 | 23,700 | — | — |
| 2025-03-11 | $6.99 | $6.99 | 37,800 | — | — |
| 2025-03-10 | $7.09 | $7.09 | 87,100 | — | — |
| 2025-03-07 | $7.60 | $7.60 | 19,500 | — | — |
| 2025-03-06 | $7.69 | $7.69 | 8,700 | — | — |
| 2025-03-05 | $7.77 | $7.77 | 23,800 | — | — |
| 2025-03-04 | $7.58 | $7.58 | 35,400 | — | — |
| 2025-03-03 | $7.56 | $7.56 | 13,700 | — | — |
| 2025-02-28 | $7.92 | $7.92 | 19,200 | — | — |
| 2025-02-27 | $7.63 | $7.63 | 44,200 | — | — |
| 2025-02-26 | $7.77 | $7.77 | 16,800 | — | — |
| 2025-02-25 | $7.74 | $7.74 | 31,100 | — | — |
| 2025-02-24 | $7.76 | $7.76 | 51,000 | — | — |
| 2025-02-21 | $8.19 | $8.19 | 160,900 | — | — |
| 2025-02-20 | $8.44 | $8.44 | 169,300 | — | — |
| 2025-02-19 | $8.23 | $8.23 | 168,400 | — | — |
| 2025-02-18 | $8.10 | $8.10 | 79,400 | — | — |
| 2025-02-14 | $8.25 | $8.25 | 106,300 | — | — |
| 2025-02-13 | $7.79 | $7.79 | 117,100 | — | — |
| 2025-02-12 | $6.87 | $6.87 | 20,500 | — | — |
| 2025-02-11 | $6.70 | $6.70 | 38,300 | — | — |
| 2025-02-10 | $6.83 | $6.83 | 20,100 | — | — |
| 2025-02-07 | $6.86 | $6.85 | 57,000 | — | — |
| 2025-02-06 | $6.80 | $6.80 | 24,100 | — | — |
| 2025-02-05 | $6.50 | $6.50 | 6,800 | — | — |
| 2025-02-04 | $6.49 | $6.49 | 8,300 | — | — |
| 2025-02-03 | $6.41 | $6.41 | 21,600 | — | — |
| 2025-01-31 | $6.58 | $6.58 | 12,600 | — | — |
| 2025-01-30 | $6.60 | $6.60 | 24,000 | — | — |
| 2025-01-29 | $6.79 | $6.79 | 7,600 | — | — |
| 2025-01-28 | $6.69 | $6.69 | 15,000 | — | — |
| 2025-01-27 | $6.58 | $6.58 | 22,400 | — | — |
| 2025-01-24 | $6.60 | $6.60 | 75,300 | — | — |
| 2025-01-23 | $6.71 | $6.71 | 40,200 | — | — |
| 2025-01-22 | $6.58 | $6.58 | 22,800 | — | — |
| 2025-01-21 | $6.47 | $6.47 | 30,000 | — | — |
| 2025-01-17 | $6.37 | $6.37 | 56,500 | — | — |
| 2025-01-16 | $6.29 | $6.29 | 83,000 | — | — |
| 2025-01-15 | $6.07 | $6.07 | 103,300 | — | — |
| 2025-01-14 | $6.11 | $6.11 | 25,600 | — | — |
| 2025-01-13 | $6.11 | $6.11 | 23,500 | — | — |
| 2025-01-10 | $6.32 | $6.32 | 18,600 | — | — |
| 2025-01-08 | $6.18 | $6.18 | 40,300 | — | — |
| 2025-01-07 | $6.37 | $6.37 | 21,400 | — | — |
| 2025-01-06 | $6.53 | $6.53 | 33,500 | — | — |
| 2025-01-03 | $6.55 | $6.55 | 58,000 | — | — |
| 2025-01-02 | $6.32 | $6.32 | 38,100 | — | — |