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
- 2018-04-23 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 | $7.06 | $7.06 | 204,820 | — | — |
| 2025-12-30 | $7.08 | $7.08 | 182,820 | — | — |
| 2025-12-29 | $7.16 | $7.16 | 291,280 | — | — |
| 2025-12-26 | $7.33 | $7.33 | 170,060 | — | — |
| 2025-12-24 | $7.35 | $7.35 | 94,160 | — | — |
| 2025-12-23 | $7.34 | $7.34 | 201,300 | — | — |
| 2025-12-22 | $7.45 | $7.45 | 201,960 | — | — |
| 2025-12-19 | $7.51 | $7.51 | 474,980 | — | — |
| 2025-12-18 | $7.66 | $7.66 | 254,100 | — | — |
| 2025-12-17 | $7.61 | $7.61 | 234,960 | — | — |
| 2025-12-16 | $7.67 | $7.67 | 244,640 | — | — |
| 2025-12-15 | $7.80 | $7.80 | 267,080 | — | — |
| 2025-12-12 | $7.78 | $7.78 | 214,060 | — | — |
| 2025-12-11 | $7.80 | $7.80 | 238,040 | — | — |
| 2025-12-10 | $7.79 | $7.79 | 314,160 | — | — |
| 2025-12-09 | $7.67 | $7.67 | 249,480 | — | — |
| 2025-12-08 | $7.62 | $7.62 | 251,240 | — | — |
| 2025-12-05 | $7.62 | $7.62 | 197,340 | — | — |
| 2025-12-04 | $7.66 | $7.66 | 207,020 | — | — |
| 2025-12-03 | $7.71 | $7.71 | 206,800 | — | — |
| 2025-12-02 | $7.39 | $7.39 | 161,040 | — | — |
| 2025-12-01 | $7.35 | $7.35 | 322,960 | — | — |
| 2025-11-28 | $7.20 | $7.20 | 161,920 | — | — |
| 2025-11-26 | $7.23 | $7.23 | 193,160 | — | — |
| 2025-11-25 | $7.30 | $7.30 | 276,100 | — | — |
| 2025-11-24 | $7.15 | $7.15 | 372,020 | — | — |
| 2025-11-21 | $7.04 | $7.04 | 432,740 | — | — |
| 2025-11-20 | $6.82 | $6.82 | 241,560 | — | — |
| 2025-11-19 | $6.70 | $6.70 | 259,160 | — | — |
| 2025-11-18 | $6.70 | $6.70 | 212,300 | — | — |
| 2025-11-17 | $6.60 | $6.60 | 251,460 | — | — |
| 2025-11-14 | $6.85 | $6.85 | 351,120 | — | — |
| 2025-11-13 | $6.83 | $6.83 | 233,200 | — | — |
| 2025-11-12 | $6.93 | $6.93 | 207,240 | — | — |
| 2025-11-11 | $6.97 | $6.97 | 203,500 | — | — |
| 2025-11-10 | $7.01 | $7.01 | 326,700 | — | — |
| 2025-11-07 | $6.92 | $6.92 | 201,300 | — | — |
| 2025-11-06 | $6.87 | $6.87 | 200,860 | — | — |
| 2025-11-05 | $6.96 | $6.96 | 221,980 | — | — |
| 2025-11-04 | $6.80 | $6.80 | 334,400 | — | — |
| 2025-11-03 | $6.81 | $6.81 | 390,280 | — | — |
| 2025-10-31 | $6.70 | $6.70 | 352,880 | — | — |
| 2025-10-30 | $6.83 | $6.83 | 324,500 | — | — |
| 2025-10-29 | $6.80 | $6.80 | 275,000 | — | — |
| 2025-10-28 | $6.99 | $6.99 | 249,920 | — | — |
| 2025-10-27 | $7.00 | $7.00 | 229,240 | — | — |
| 2025-10-24 | $7.01 | $7.01 | 172,260 | — | — |
| 2025-10-23 | $6.86 | $6.86 | 229,900 | — | — |
| 2025-10-22 | $6.94 | $6.94 | 268,180 | — | — |
| 2025-10-21 | $6.90 | $6.90 | 440,000 | — | — |
| 2025-10-20 | $6.45 | $6.45 | 317,020 | — | — |
| 2025-10-17 | $6.24 | $6.24 | 405,680 | — | — |
| 2025-10-16 | $6.26 | $6.26 | 441,100 | — | — |
| 2025-10-15 | $6.53 | $6.53 | 275,220 | — | — |
| 2025-10-14 | $6.65 | $6.65 | 350,020 | — | — |
| 2025-10-13 | $6.42 | $6.42 | 326,700 | — | — |
| 2025-10-10 | $6.32 | $6.32 | 328,240 | — | — |
| 2025-10-09 | $6.59 | $6.59 | 211,640 | — | — |
| 2025-10-08 | $6.77 | $6.77 | 231,000 | — | — |
| 2025-10-07 | $6.75 | $6.75 | 536,580 | — | — |
| 2025-10-06 | $6.98 | $6.98 | 386,540 | — | — |
| 2025-10-03 | $6.77 | $6.77 | 316,580 | — | — |
| 2025-10-02 | $6.70 | $6.70 | 219,340 | — | — |
| 2025-10-01 | $6.71 | $6.71 | 206,360 | — | — |
| 2025-09-30 | $6.82 | $6.82 | 262,240 | — | — |
| 2025-09-29 | $6.85 | $6.85 | 221,100 | — | — |
| 2025-09-26 | $6.95 | $6.95 | 179,520 | — | — |
| 2025-09-25 | $7.03 | $7.03 | 351,780 | — | — |
| 2025-09-24 | $7.03 | $7.03 | 265,320 | — | — |
| 2025-09-23 | $7.03 | $7.03 | 251,680 | — | — |
| 2025-09-22 | $6.99 | $6.99 | 376,640 | — | — |
| 2025-09-19 | $7.05 | $7.05 | 641,740 | — | — |
| 2025-09-18 | $7.20 | $7.20 | 350,900 | — | — |
| 2025-09-17 | $7.01 | $7.01 | 440,440 | — | — |
| 2025-09-16 | $7.01 | $7.01 | 344,740 | — | — |
| 2025-09-15 | $6.95 | $6.95 | 339,240 | — | — |
| 2025-09-12 | $6.95 | $6.95 | 266,420 | — | — |
| 2025-09-11 | $6.99 | $6.99 | 337,920 | — | — |
| 2025-09-10 | $6.92 | $6.92 | 254,760 | — | — |
| 2025-09-09 | $6.97 | $6.97 | 376,860 | — | — |
| 2025-09-08 | $6.86 | $6.86 | 209,220 | — | — |
| 2025-09-05 | $6.82 | $6.82 | 234,740 | — | — |
| 2025-09-04 | $6.82 | $6.82 | 192,940 | — | — |
| 2025-09-03 | $6.75 | $6.75 | 266,860 | — | — |
| 2025-09-02 | $6.74 | $6.74 | 261,140 | — | — |
| 2025-08-29 | $6.83 | $6.83 | 153,560 | — | — |
| 2025-08-28 | $6.85 | $6.85 | 189,200 | — | — |
| 2025-08-27 | $6.91 | $6.91 | 171,380 | — | — |
| 2025-08-26 | $6.93 | $6.93 | 221,100 | — | — |
| 2025-08-25 | $6.83 | $6.83 | 194,920 | — | — |
| 2025-08-22 | $6.98 | $6.98 | 442,200 | — | — |
| 2025-08-21 | $6.63 | $6.63 | 250,580 | — | — |
| 2025-08-20 | $6.68 | $6.68 | 209,220 | — | — |
| 2025-08-19 | $6.75 | $6.75 | 177,980 | — | — |
| 2025-08-18 | $6.67 | $6.67 | 209,220 | — | — |
| 2025-08-15 | $6.61 | $6.61 | 206,360 | — | — |
| 2025-08-14 | $6.74 | $6.74 | 201,080 | — | — |
| 2025-08-13 | $6.87 | $6.87 | 223,300 | — | — |
| 2025-08-12 | $6.72 | $6.72 | 198,220 | — | — |
| 2025-08-11 | $6.50 | $6.50 | 163,020 | — | — |
| 2025-08-08 | $6.51 | $6.51 | 188,100 | — | — |
| 2025-08-07 | $6.42 | $6.42 | 237,820 | — | — |
| 2025-08-06 | $6.48 | $6.48 | 182,600 | — | — |
| 2025-08-05 | $6.51 | $6.51 | 331,980 | — | — |
| 2025-08-04 | $6.49 | $6.49 | 291,500 | — | — |
| 2025-08-01 | $6.36 | $6.36 | 561,660 | — | — |
| 2025-07-31 | $6.54 | $6.54 | 394,680 | — | — |
| 2025-07-30 | $6.34 | $6.34 | 298,100 | — | — |
| 2025-07-29 | $6.37 | $6.37 | 248,380 | — | — |
| 2025-07-28 | $6.42 | $6.42 | 198,220 | — | — |
| 2025-07-25 | $6.40 | $6.40 | 259,600 | — | — |
| 2025-07-24 | $6.52 | $6.52 | 199,760 | — | — |
| 2025-07-23 | $6.70 | $6.70 | 177,320 | — | — |
| 2025-07-22 | $6.68 | $6.68 | 181,060 | — | — |
| 2025-07-21 | $6.80 | $6.80 | 158,180 | — | — |
| 2025-07-18 | $6.79 | $6.79 | 170,720 | — | — |
| 2025-07-17 | $6.86 | $6.86 | 229,240 | — | — |
| 2025-07-16 | $6.72 | $6.72 | 251,460 | — | — |
| 2025-07-15 | $6.58 | $6.58 | 191,400 | — | — |
| 2025-07-14 | $6.83 | $6.83 | 193,600 | — | — |
| 2025-07-11 | $6.73 | $6.73 | 160,380 | — | — |
| 2025-07-10 | $6.91 | $6.91 | 176,660 | — | — |
| 2025-07-09 | $6.86 | $6.86 | 148,940 | — | — |
| 2025-07-08 | $6.85 | $6.85 | 348,920 | — | — |
| 2025-07-07 | $6.80 | $6.80 | 220,660 | — | — |
| 2025-07-03 | $6.95 | $6.95 | 188,540 | — | — |
| 2025-07-02 | $6.90 | $6.90 | 252,120 | — | — |
| 2025-07-01 | $6.80 | $6.80 | 277,860 | — | — |
| 2025-06-30 | $6.60 | $6.60 | 272,360 | — | — |
| 2025-06-27 | $6.67 | $6.67 | 606,100 | — | — |
| 2025-06-26 | $6.65 | $6.65 | 165,880 | — | — |
| 2025-06-25 | $6.51 | $6.51 | 165,880 | — | — |
| 2025-06-24 | $6.55 | $6.55 | 198,880 | — | — |
| 2025-06-23 | $6.52 | $6.52 | 311,300 | — | — |
| 2025-06-20 | $6.32 | $6.32 | 673,200 | — | — |
| 2025-06-18 | $6.29 | $6.29 | 263,560 | — | — |
| 2025-06-17 | $6.25 | $6.25 | 232,540 | — | — |
| 2025-06-16 | $6.31 | $6.31 | 262,900 | — | — |
| 2025-06-13 | $6.32 | $6.32 | 265,320 | — | — |
| 2025-06-12 | $6.51 | $6.51 | 164,780 | — | — |
| 2025-06-11 | $6.50 | $6.50 | 242,440 | — | — |
| 2025-06-10 | $6.57 | $6.57 | 230,120 | — | — |
| 2025-06-09 | $6.44 | $6.44 | 331,540 | — | — |
| 2025-06-06 | $6.42 | $6.42 | 407,000 | — | — |
| 2025-06-05 | $6.35 | $6.35 | 250,580 | — | — |
| 2025-06-04 | $6.38 | $6.38 | 224,180 | — | — |
| 2025-06-03 | $6.54 | $6.54 | 221,980 | — | — |
| 2025-06-02 | $6.43 | $6.43 | 328,460 | — | — |
| 2025-05-30 | $6.50 | $6.50 | 296,780 | — | — |
| 2025-05-29 | $6.54 | $6.54 | 177,320 | — | — |
| 2025-05-28 | $6.50 | $6.50 | 172,920 | — | — |
| 2025-05-27 | $6.63 | $6.63 | 324,720 | — | — |
| 2025-05-23 | $6.45 | $6.45 | 179,520 | — | — |
| 2025-05-22 | $6.52 | $6.52 | 134,640 | — | — |
| 2025-05-21 | $6.62 | $6.62 | 188,760 | — | — |
| 2025-05-20 | $6.83 | $6.83 | 151,140 | — | — |
| 2025-05-19 | $6.83 | $6.83 | 153,560 | — | — |
| 2025-05-16 | $6.91 | $6.91 | 261,360 | — | — |
| 2025-05-15 | $6.97 | $6.97 | 152,680 | — | — |
| 2025-05-14 | $6.94 | $6.94 | 348,920 | — | — |
| 2025-05-13 | $6.89 | $6.89 | 591,580 | — | — |
| 2025-05-12 | $7.08 | $7.08 | 284,680 | — | — |
| 2025-05-09 | $6.94 | $6.94 | 150,920 | — | — |
| 2025-05-08 | $6.98 | $6.98 | 215,160 | — | — |
| 2025-05-07 | $6.95 | $6.95 | 295,900 | — | — |
| 2025-05-06 | $6.90 | $6.90 | 273,680 | — | — |
| 2025-05-05 | $6.95 | $6.95 | 368,720 | — | — |
| 2025-05-02 | $6.80 | $6.80 | 408,320 | — | — |
| 2025-05-01 | $6.68 | $6.68 | 592,240 | — | — |
| 2025-04-30 | $6.12 | $6.12 | 385,440 | — | — |
| 2025-04-29 | $6.33 | $6.33 | 335,060 | — | — |
| 2025-04-28 | $6.21 | $6.21 | 334,180 | — | — |
| 2025-04-25 | $6.22 | $6.22 | 224,400 | — | — |
| 2025-04-24 | $6.32 | $6.32 | 272,800 | — | — |
| 2025-04-23 | $6.36 | $6.36 | 297,220 | — | — |
| 2025-04-22 | $6.24 | $6.24 | 258,060 | — | — |
| 2025-04-21 | $5.94 | $5.94 | 409,640 | — | — |
| 2025-04-17 | $6.04 | $6.04 | 391,600 | — | — |
| 2025-04-16 | $6.04 | $6.04 | 357,060 | — | — |
| 2025-04-15 | $6.09 | $6.09 | 211,200 | — | — |
| 2025-04-14 | $6.03 | $6.03 | 403,260 | — | — |
| 2025-04-11 | $5.97 | $5.97 | 321,200 | — | — |
| 2025-04-10 | $6.00 | $6.00 | 483,560 | — | — |
| 2025-04-09 | $6.24 | $6.24 | 726,880 | — | — |
| 2025-04-08 | $5.98 | $5.98 | 700,040 | — | — |
| 2025-04-07 | $5.97 | $5.97 | 1,112,980 | — | — |
| 2025-04-04 | $6.10 | $6.10 | 759,660 | — | — |
| 2025-04-03 | $6.20 | $6.20 | 1,317,580 | — | — |
| 2025-04-02 | $6.70 | $6.70 | 255,860 | — | — |
| 2025-04-01 | $6.70 | $6.70 | 522,060 | — | — |
| 2025-03-31 | $6.82 | $6.82 | 390,500 | — | — |
| 2025-03-28 | $6.89 | $6.89 | 200,640 | — | — |
| 2025-03-27 | $7.04 | $7.04 | 201,740 | — | — |
| 2025-03-26 | $6.92 | $6.92 | 136,840 | — | — |
| 2025-03-25 | $6.89 | $6.89 | 220,660 | — | — |
| 2025-03-24 | $6.99 | $6.99 | 189,200 | — | — |
| 2025-03-21 | $6.82 | $6.82 | 850,080 | — | — |
| 2025-03-20 | $6.89 | $6.89 | 136,400 | — | — |
| 2025-03-19 | $7.00 | $7.00 | 209,880 | — | — |
| 2025-03-18 | $6.95 | $6.95 | 213,840 | — | — |
| 2025-03-17 | $6.95 | $6.95 | 198,000 | — | — |
| 2025-03-14 | $6.91 | $6.91 | 144,540 | — | — |
| 2025-03-13 | $6.85 | $6.85 | 197,340 | — | — |
| 2025-03-12 | $6.85 | $6.85 | 221,320 | — | — |
| 2025-03-11 | $6.82 | $6.82 | 305,580 | — | — |
| 2025-03-10 | $6.97 | $6.97 | 329,120 | — | — |
| 2025-03-07 | $7.20 | $7.20 | 178,200 | — | — |
| 2025-03-06 | $7.14 | $7.14 | 169,180 | — | — |
| 2025-03-05 | $7.11 | $7.11 | 270,600 | — | — |
| 2025-03-04 | $7.11 | $7.11 | 297,000 | — | — |
| 2025-03-03 | $7.38 | $7.38 | 287,100 | — | — |
| 2025-02-28 | $7.21 | $7.21 | 249,700 | — | — |
| 2025-02-27 | $7.08 | $7.08 | 156,200 | — | — |
| 2025-02-26 | $7.07 | $7.07 | 186,340 | — | — |
| 2025-02-25 | $7.05 | $7.05 | 169,400 | — | — |
| 2025-02-24 | $6.89 | $6.89 | 292,380 | — | — |
| 2025-02-21 | $6.99 | $6.99 | 288,420 | — | — |
| 2025-02-20 | $7.10 | $7.10 | 227,480 | — | — |
| 2025-02-19 | $7.17 | $7.17 | 172,700 | — | — |
| 2025-02-18 | $7.22 | $7.22 | 187,000 | — | — |
| 2025-02-14 | $7.24 | $7.24 | 209,880 | — | — |
| 2025-02-13 | $7.32 | $7.32 | 218,900 | — | — |
| 2025-02-12 | $7.07 | $7.07 | 231,660 | — | — |
| 2025-02-11 | $7.14 | $7.14 | 271,920 | — | — |
| 2025-02-10 | $7.17 | $7.17 | 273,460 | — | — |
| 2025-02-07 | $7.34 | $7.34 | 211,640 | — | — |
| 2025-02-06 | $7.40 | $7.40 | 339,460 | — | — |
| 2025-02-05 | $7.07 | $7.07 | 231,220 | — | — |
| 2025-02-04 | $6.85 | $6.85 | 185,680 | — | — |
| 2025-02-03 | $6.71 | $6.71 | 427,460 | — | — |
| 2025-01-31 | $6.72 | $6.72 | 411,400 | — | — |
| 2025-01-30 | $6.78 | $6.78 | 353,320 | — | — |
| 2025-01-29 | $6.90 | $6.90 | 388,740 | — | — |
| 2025-01-28 | $7.15 | $7.15 | 249,260 | — | — |
| 2025-01-27 | $7.00 | $7.00 | 322,960 | — | — |
| 2025-01-24 | $7.01 | $7.01 | 158,180 | — | — |
| 2025-01-23 | $7.08 | $7.08 | 196,020 | — | — |
| 2025-01-22 | $7.23 | $7.23 | 226,160 | — | — |
| 2025-01-21 | $7.31 | $7.31 | 152,460 | — | — |
| 2025-01-17 | $7.27 | $7.27 | 143,660 | — | — |
| 2025-01-16 | $7.20 | $7.20 | 157,300 | — | — |
| 2025-01-15 | $7.21 | $7.21 | 101,420 | — | — |
| 2025-01-14 | $7.15 | $7.15 | 184,140 | — | — |
| 2025-01-13 | $6.93 | $6.93 | 178,200 | — | — |
| 2025-01-10 | $6.79 | $6.79 | 227,480 | — | — |
| 2025-01-08 | $7.01 | $7.01 | 153,780 | — | — |
| 2025-01-07 | $7.00 | $7.00 | 216,480 | — | — |
| 2025-01-06 | $7.13 | $7.13 | 196,460 | — | — |
| 2025-01-03 | $7.16 | $7.16 | 158,180 | — | — |
| 2025-01-02 | $7.08 | $7.08 | 154,000 | — | — |