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
- 2016-03-23 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 | $7.70 | $7.70 | 1,137,300 | — | — |
| 2025-12-30 | $7.49 | $7.49 | 941,600 | — | — |
| 2025-12-29 | $7.45 | $7.45 | 1,450,300 | — | — |
| 2025-12-26 | $7.70 | $7.70 | 1,351,800 | — | — |
| 2025-12-24 | $7.48 | $7.48 | 448,600 | — | — |
| 2025-12-23 | $7.37 | $7.37 | 815,100 | — | — |
| 2025-12-22 | $7.80 | $7.80 | 1,635,500 | — | — |
| 2025-12-19 | $7.49 | $7.49 | 5,782,300 | — | — |
| 2025-12-18 | $7.64 | $7.64 | 1,906,500 | — | — |
| 2025-12-17 | $7.84 | $7.84 | 1,660,700 | — | — |
| 2025-12-16 | $7.94 | $7.94 | 3,229,900 | — | — |
| 2025-12-15 | $8.39 | $8.39 | 1,420,700 | — | — |
| 2025-12-12 | $8.37 | $8.37 | 2,296,200 | — | — |
| 2025-12-11 | $8.40 | $8.40 | 968,500 | — | — |
| 2025-12-10 | $8.49 | $8.49 | 1,203,700 | — | — |
| 2025-12-09 | $8.67 | $8.67 | 1,718,400 | — | — |
| 2025-12-08 | $8.56 | $8.56 | 2,185,100 | — | — |
| 2025-12-05 | $8.81 | $8.81 | 1,275,700 | — | — |
| 2025-12-04 | $8.81 | $8.81 | 1,225,000 | — | — |
| 2025-12-03 | $8.44 | $8.44 | 914,800 | — | — |
| 2025-12-02 | $8.05 | $8.05 | 1,431,700 | — | — |
| 2025-12-01 | $8.51 | $8.51 | 888,200 | — | — |
| 2025-11-28 | $9.17 | $9.17 | 460,800 | — | — |
| 2025-11-26 | $9.07 | $9.07 | 995,500 | — | — |
| 2025-11-25 | $8.87 | $8.87 | 725,900 | — | — |
| 2025-11-24 | $8.58 | $8.58 | 959,700 | — | — |
| 2025-11-21 | $8.57 | $8.57 | 764,500 | — | — |
| 2025-11-20 | $8.51 | $8.51 | 679,200 | — | — |
| 2025-11-19 | $8.90 | $8.90 | 742,800 | — | — |
| 2025-11-18 | $9.09 | $9.09 | 639,500 | — | — |
| 2025-11-17 | $8.91 | $8.91 | 920,400 | — | — |
| 2025-11-14 | $8.77 | $8.77 | 1,157,000 | — | — |
| 2025-11-13 | $8.00 | $8.00 | 1,109,100 | — | — |
| 2025-11-12 | $8.18 | $8.18 | 482,500 | — | — |
| 2025-11-11 | $8.17 | $8.17 | 1,051,700 | — | — |
| 2025-11-10 | $7.91 | $7.91 | 1,256,700 | — | — |
| 2025-11-07 | $7.60 | $7.60 | 946,600 | — | — |
| 2025-11-06 | $7.82 | $7.82 | 1,649,000 | — | — |
| 2025-11-05 | $7.53 | $7.53 | 1,571,400 | — | — |
| 2025-11-04 | $7.64 | $7.64 | 1,206,900 | — | — |
| 2025-11-03 | $7.68 | $7.68 | 1,038,600 | — | — |
| 2025-10-31 | $8.04 | $8.04 | 1,885,800 | — | — |
| 2025-10-30 | $7.76 | $7.76 | 1,333,700 | — | — |
| 2025-10-29 | $7.68 | $7.68 | 755,100 | — | — |
| 2025-10-28 | $7.59 | $7.59 | 668,000 | — | — |
| 2025-10-27 | $7.86 | $7.86 | 1,409,400 | — | — |
| 2025-10-24 | $7.35 | $7.35 | 1,125,400 | — | — |
| 2025-10-23 | $7.16 | $7.16 | 508,600 | — | — |
| 2025-10-22 | $7.18 | $7.18 | 873,300 | — | — |
| 2025-10-21 | $7.20 | $7.20 | 528,200 | — | — |
| 2025-10-20 | $7.47 | $7.47 | 892,100 | — | — |
| 2025-10-17 | $7.04 | $7.04 | 990,000 | — | — |
| 2025-10-16 | $7.65 | $7.65 | 1,401,800 | — | — |
| 2025-10-15 | $7.69 | $7.69 | 2,162,800 | — | — |
| 2025-10-14 | $7.04 | $7.04 | 986,300 | — | — |
| 2025-10-13 | $7.11 | $7.11 | 1,079,100 | — | — |
| 2025-10-10 | $6.93 | $6.93 | 837,200 | — | — |
| 2025-10-09 | $7.25 | $7.25 | 895,700 | — | — |
| 2025-10-08 | $7.00 | $7.00 | 1,537,300 | — | — |
| 2025-10-07 | $6.87 | $6.87 | 957,500 | — | — |
| 2025-10-06 | $6.98 | $6.98 | 797,800 | — | — |
| 2025-10-03 | $7.19 | $7.19 | 1,345,400 | — | — |
| 2025-10-02 | $7.04 | $7.04 | 1,056,000 | — | — |
| 2025-10-01 | $7.26 | $7.26 | 830,700 | — | — |
| 2025-09-30 | $7.37 | $7.37 | 1,544,000 | — | — |
| 2025-09-29 | $7.28 | $7.28 | 604,700 | — | — |
| 2025-09-26 | $7.39 | $7.39 | 971,200 | — | — |
| 2025-09-25 | $6.61 | $6.61 | 641,100 | — | — |
| 2025-09-24 | $6.48 | $6.48 | 918,600 | — | — |
| 2025-09-23 | $6.12 | $6.12 | 654,200 | — | — |
| 2025-09-22 | $6.04 | $6.04 | 435,900 | — | — |
| 2025-09-19 | $5.87 | $5.87 | 1,662,100 | — | — |
| 2025-09-18 | $6.12 | $6.12 | 605,500 | — | — |
| 2025-09-17 | $5.79 | $5.79 | 414,600 | — | — |
| 2025-09-16 | $5.74 | $5.74 | 383,600 | — | — |
| 2025-09-15 | $5.88 | $5.88 | 640,300 | — | — |
| 2025-09-12 | $5.83 | $5.83 | 412,700 | — | — |
| 2025-09-11 | $6.06 | $6.06 | 449,900 | — | — |
| 2025-09-10 | $5.93 | $5.93 | 576,400 | — | — |
| 2025-09-09 | $6.17 | $6.17 | 509,300 | — | — |
| 2025-09-08 | $5.90 | $5.90 | 793,400 | — | — |
| 2025-09-05 | $6.16 | $6.16 | 1,123,700 | — | — |
| 2025-09-04 | $5.73 | $5.73 | 679,300 | — | — |
| 2025-09-03 | $5.62 | $5.62 | 565,500 | — | — |
| 2025-09-02 | $5.67 | $5.67 | 590,100 | — | — |
| 2025-08-29 | $5.74 | $5.74 | 557,600 | — | — |
| 2025-08-28 | $5.41 | $5.41 | 700,200 | — | — |
| 2025-08-27 | $5.50 | $5.50 | 700,400 | — | — |
| 2025-08-26 | $5.54 | $5.54 | 502,400 | — | — |
| 2025-08-25 | $5.45 | $5.45 | 338,100 | — | — |
| 2025-08-22 | $5.55 | $5.55 | 619,700 | — | — |
| 2025-08-21 | $5.29 | $5.29 | 366,100 | — | — |
| 2025-08-20 | $5.19 | $5.19 | 355,900 | — | — |
| 2025-08-19 | $5.21 | $5.21 | 449,400 | — | — |
| 2025-08-18 | $5.32 | $5.32 | 919,300 | — | — |
| 2025-08-15 | $5.43 | $5.43 | 718,800 | — | — |
| 2025-08-14 | $4.85 | $4.85 | 483,400 | — | — |
| 2025-08-13 | $5.00 | $5.00 | 628,400 | — | — |
| 2025-08-12 | $4.50 | $4.50 | 320,900 | — | — |
| 2025-08-11 | $4.37 | $4.37 | 291,300 | — | — |
| 2025-08-08 | $4.31 | $4.31 | 699,600 | — | — |
| 2025-08-07 | $4.13 | $4.13 | 560,200 | — | — |
| 2025-08-06 | $4.17 | $4.17 | 380,300 | — | — |
| 2025-08-05 | $4.29 | $4.29 | 333,700 | — | — |
| 2025-08-04 | $4.31 | $4.31 | 448,000 | — | — |
| 2025-08-01 | $4.10 | $4.10 | 604,700 | — | — |
| 2025-07-31 | $4.17 | $4.17 | 383,000 | — | — |
| 2025-07-30 | $4.38 | $4.38 | 403,000 | — | — |
| 2025-07-29 | $4.52 | $4.52 | 269,200 | — | — |
| 2025-07-28 | $4.65 | $4.65 | 307,700 | — | — |
| 2025-07-25 | $4.71 | $4.71 | 404,900 | — | — |
| 2025-07-24 | $4.75 | $4.75 | 761,800 | — | — |
| 2025-07-23 | $4.67 | $4.67 | 708,900 | — | — |
| 2025-07-22 | $4.33 | $4.33 | 433,400 | — | — |
| 2025-07-21 | $4.45 | $4.45 | 526,600 | — | — |
| 2025-07-18 | $4.27 | $4.27 | 441,900 | — | — |
| 2025-07-17 | $4.25 | $4.25 | 372,000 | — | — |
| 2025-07-16 | $4.25 | $4.25 | 342,500 | — | — |
| 2025-07-15 | $4.17 | $4.17 | 434,700 | — | — |
| 2025-07-14 | $4.35 | $4.35 | 368,700 | — | — |
| 2025-07-11 | $4.14 | $4.14 | 358,800 | — | — |
| 2025-07-10 | $4.25 | $4.25 | 471,400 | — | — |
| 2025-07-09 | $4.18 | $4.18 | 541,500 | — | — |
| 2025-07-08 | $3.96 | $3.96 | 504,500 | — | — |
| 2025-07-07 | $3.90 | $3.90 | 696,900 | — | — |
| 2025-07-03 | $3.95 | $3.95 | 314,000 | — | — |
| 2025-07-02 | $3.98 | $3.98 | 728,100 | — | — |
| 2025-07-01 | $3.86 | $3.86 | 1,296,700 | — | — |
| 2025-06-30 | $4.00 | $4.00 | 977,400 | — | — |
| 2025-06-27 | $3.89 | $3.89 | 7,681,400 | — | — |
| 2025-06-26 | $4.21 | $4.21 | 873,700 | — | — |
| 2025-06-25 | $4.12 | $4.12 | 1,168,100 | — | — |
| 2025-06-24 | $4.34 | $4.34 | 1,001,400 | — | — |
| 2025-06-23 | $3.73 | $3.73 | 706,100 | — | — |
| 2025-06-20 | $3.96 | $3.96 | 1,327,000 | — | — |
| 2025-06-18 | $3.93 | $3.93 | 644,200 | — | — |
| 2025-06-17 | $3.94 | $3.94 | 574,800 | — | — |
| 2025-06-16 | $4.26 | $4.26 | 490,400 | — | — |
| 2025-06-13 | $4.19 | $4.19 | 765,200 | — | — |
| 2025-06-12 | $4.24 | $4.24 | 1,405,200 | — | — |
| 2025-06-11 | $4.50 | $4.50 | 1,658,800 | — | — |
| 2025-06-10 | $4.25 | $4.25 | 985,200 | — | — |
| 2025-06-09 | $4.04 | $4.04 | 378,700 | — | — |
| 2025-06-06 | $3.91 | $3.91 | 757,400 | — | — |
| 2025-06-05 | $3.91 | $3.91 | 469,400 | — | — |
| 2025-06-04 | $3.75 | $3.75 | 1,189,700 | — | — |
| 2025-06-03 | $4.12 | $4.12 | 739,000 | — | — |
| 2025-06-02 | $4.03 | $4.03 | 806,800 | — | — |
| 2025-05-30 | $3.78 | $3.78 | 509,000 | — | — |
| 2025-05-29 | $3.80 | $3.80 | 666,200 | — | — |
| 2025-05-28 | $3.78 | $3.78 | 592,300 | — | — |
| 2025-05-27 | $3.67 | $3.67 | 744,800 | — | — |
| 2025-05-23 | $3.49 | $3.49 | 465,000 | — | — |
| 2025-05-22 | $3.47 | $3.47 | 547,200 | — | — |
| 2025-05-21 | $3.63 | $3.63 | 869,000 | — | — |
| 2025-05-20 | $3.68 | $3.68 | 559,800 | — | — |
| 2025-05-19 | $3.62 | $3.62 | 713,900 | — | — |
| 2025-05-16 | $3.61 | $3.61 | 1,046,900 | — | — |
| 2025-05-15 | $3.58 | $3.58 | 660,600 | — | — |
| 2025-05-14 | $3.62 | $3.62 | 1,175,400 | — | — |
| 2025-05-13 | $3.89 | $3.89 | 855,500 | — | — |
| 2025-05-12 | $4.06 | $4.06 | 2,527,800 | — | — |
| 2025-05-09 | $4.43 | $4.43 | 8,855,000 | — | — |
| 2025-05-08 | $3.35 | $3.35 | 4,709,200 | — | — |
| 2025-05-07 | $3.20 | $3.20 | 776,800 | — | — |
| 2025-05-06 | $3.35 | $3.35 | 727,200 | — | — |
| 2025-05-05 | $3.57 | $3.56 | 537,400 | — | — |
| 2025-05-02 | $3.62 | $3.62 | 1,128,800 | — | — |
| 2025-05-01 | $3.52 | $3.52 | 638,100 | — | — |
| 2025-04-30 | $3.59 | $3.59 | 481,200 | — | — |
| 2025-04-29 | $3.62 | $3.62 | 1,164,600 | — | — |
| 2025-04-28 | $3.50 | $3.50 | 726,400 | — | — |
| 2025-04-25 | $3.63 | $3.63 | 707,400 | — | — |
| 2025-04-24 | $3.66 | $3.66 | 1,483,800 | — | — |
| 2025-04-23 | $3.52 | $3.52 | 1,138,700 | — | — |
| 2025-04-22 | $3.33 | $3.33 | 1,289,200 | — | — |
| 2025-04-21 | $3.22 | $3.22 | 1,285,300 | — | — |
| 2025-04-17 | $3.24 | $3.24 | 775,400 | — | — |
| 2025-04-16 | $3.23 | $3.23 | 790,600 | — | — |
| 2025-04-15 | $3.24 | $3.24 | 1,381,600 | — | — |
| 2025-04-14 | $3.03 | $3.03 | 674,500 | — | — |
| 2025-04-11 | $2.98 | $2.98 | 466,500 | — | — |
| 2025-04-10 | $2.87 | $2.87 | 708,000 | — | — |
| 2025-04-09 | $2.94 | $2.94 | 1,131,100 | — | — |
| 2025-04-08 | $2.82 | $2.82 | 618,600 | — | — |
| 2025-04-07 | $2.91 | $2.91 | 843,900 | — | — |
| 2025-04-04 | $2.85 | $2.85 | 832,100 | — | — |
| 2025-04-03 | $2.99 | $2.99 | 748,600 | — | — |
| 2025-04-02 | $3.21 | $3.21 | 889,600 | — | — |
| 2025-04-01 | $3.17 | $3.17 | 885,100 | — | — |
| 2025-03-31 | $3.18 | $3.18 | 934,600 | — | — |
| 2025-03-28 | $3.38 | $3.38 | 647,400 | — | — |
| 2025-03-27 | $3.37 | $3.37 | 867,300 | — | — |
| 2025-03-26 | $3.35 | $3.35 | 1,949,400 | — | — |
| 2025-03-25 | $3.93 | $3.93 | 1,077,100 | — | — |
| 2025-03-24 | $4.25 | $4.25 | 775,000 | — | — |
| 2025-03-21 | $4.31 | $4.31 | 686,100 | — | — |
| 2025-03-20 | $4.21 | $4.21 | 652,200 | — | — |
| 2025-03-19 | $4.42 | $4.42 | 566,300 | — | — |
| 2025-03-18 | $4.69 | $4.69 | 485,400 | — | — |
| 2025-03-17 | $4.72 | $4.72 | 322,800 | — | — |
| 2025-03-14 | $4.52 | $4.52 | 369,600 | — | — |
| 2025-03-13 | $4.50 | $4.50 | 255,200 | — | — |
| 2025-03-12 | $4.63 | $4.63 | 453,600 | — | — |
| 2025-03-11 | $4.37 | $4.37 | 530,600 | — | — |
| 2025-03-10 | $4.25 | $4.25 | 470,200 | — | — |
| 2025-03-07 | $4.62 | $4.62 | 1,034,200 | — | — |
| 2025-03-06 | $4.38 | $4.38 | 665,700 | — | — |
| 2025-03-05 | $4.13 | $4.13 | 411,100 | — | — |
| 2025-03-04 | $4.00 | $4.00 | 1,065,300 | — | — |
| 2025-03-03 | $3.95 | $3.95 | 525,600 | — | — |
| 2025-02-28 | $4.04 | $4.04 | 596,300 | — | — |
| 2025-02-27 | $3.94 | $3.94 | 532,800 | — | — |
| 2025-02-26 | $4.15 | $4.15 | 1,081,900 | — | — |
| 2025-02-25 | $3.94 | $3.94 | 1,112,700 | — | — |
| 2025-02-24 | $4.09 | $4.09 | 835,300 | — | — |
| 2025-02-21 | $4.19 | $4.19 | 1,028,600 | — | — |
| 2025-02-20 | $4.41 | $4.41 | 499,400 | — | — |
| 2025-02-19 | $4.52 | $4.52 | 491,200 | — | — |
| 2025-02-18 | $4.77 | $4.77 | 480,800 | — | — |
| 2025-02-14 | $4.88 | $4.88 | 411,100 | — | — |
| 2025-02-13 | $4.92 | $4.92 | 320,500 | — | — |
| 2025-02-12 | $5.04 | $5.04 | 349,800 | — | — |
| 2025-02-11 | $4.96 | $4.96 | 747,800 | — | — |
| 2025-02-10 | $5.03 | $5.03 | 305,800 | — | — |
| 2025-02-07 | $5.21 | $5.21 | 271,000 | — | — |
| 2025-02-06 | $5.39 | $5.39 | 275,800 | — | — |
| 2025-02-05 | $5.46 | $5.46 | 424,600 | — | — |
| 2025-02-04 | $5.34 | $5.34 | 309,300 | — | — |
| 2025-02-03 | $5.07 | $5.07 | 381,600 | — | — |
| 2025-01-31 | $5.36 | $5.36 | 466,100 | — | — |
| 2025-01-30 | $5.29 | $5.29 | 404,800 | — | — |
| 2025-01-29 | $5.08 | $5.08 | 366,600 | — | — |
| 2025-01-28 | $5.08 | $5.08 | 292,100 | — | — |
| 2025-01-27 | $5.07 | $5.07 | 286,300 | — | — |
| 2025-01-24 | $5.28 | $5.28 | 275,200 | — | — |
| 2025-01-23 | $5.30 | $5.30 | 411,800 | — | — |
| 2025-01-22 | $5.44 | $5.44 | 525,100 | — | — |
| 2025-01-21 | $5.22 | $5.22 | 326,600 | — | — |
| 2025-01-17 | $5.01 | $5.01 | 719,000 | — | — |
| 2025-01-16 | $4.73 | $4.73 | 864,000 | — | — |
| 2025-01-15 | $4.92 | $4.92 | 655,800 | — | — |
| 2025-01-14 | $5.10 | $5.10 | 629,500 | — | — |
| 2025-01-13 | $5.20 | $5.20 | 604,100 | — | — |
| 2025-01-10 | $5.33 | $5.33 | 552,300 | — | — |
| 2025-01-08 | $5.65 | $5.65 | 388,900 | — | — |
| 2025-01-07 | $5.75 | $5.75 | 562,500 | — | — |
| 2025-01-06 | $6.03 | $6.03 | 821,200 | — | — |
| 2025-01-03 | $5.83 | $5.83 | 802,500 | — | — |
| 2025-01-02 | $5.43 | $5.43 | 909,900 | — | — |