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
- 2021-06-30 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 | $7.10 | $7.10 | 168,800 | — | — |
| 2025-12-30 | $7.18 | $7.18 | 98,300 | — | — |
| 2025-12-29 | $7.22 | $7.22 | 339,800 | — | — |
| 2025-12-26 | $7.42 | $7.42 | 178,000 | — | — |
| 2025-12-24 | $7.68 | $7.68 | 156,700 | — | — |
| 2025-12-23 | $7.61 | $7.61 | 153,300 | — | — |
| 2025-12-22 | $7.82 | $7.82 | 383,300 | — | — |
| 2025-12-19 | $8.03 | $8.03 | 241,500 | — | — |
| 2025-12-18 | $7.92 | $7.92 | 242,400 | — | — |
| 2025-12-17 | $7.98 | $7.98 | 114,300 | — | — |
| 2025-12-16 | $8.32 | $8.32 | 116,500 | — | — |
| 2025-12-15 | $8.18 | $8.18 | 138,000 | — | — |
| 2025-12-12 | $8.45 | $8.45 | 154,800 | — | — |
| 2025-12-11 | $8.42 | $8.42 | 154,900 | — | — |
| 2025-12-10 | $8.44 | $8.44 | 194,900 | — | — |
| 2025-12-09 | $8.41 | $8.41 | 172,400 | — | — |
| 2025-12-08 | $9.01 | $9.01 | 96,000 | — | — |
| 2025-12-05 | $9.05 | $9.05 | 143,400 | — | — |
| 2025-12-04 | $9.35 | $9.35 | 113,800 | — | — |
| 2025-12-03 | $9.26 | $9.26 | 131,000 | — | — |
| 2025-12-02 | $8.96 | $8.96 | 140,900 | — | — |
| 2025-12-01 | $9.40 | $9.40 | 132,100 | — | — |
| 2025-11-28 | $9.81 | $9.81 | 78,400 | — | — |
| 2025-11-26 | $9.83 | $9.83 | 133,500 | — | — |
| 2025-11-25 | $9.99 | $9.99 | 162,500 | — | — |
| 2025-11-24 | $9.84 | $9.84 | 178,600 | — | — |
| 2025-11-21 | $9.85 | $9.85 | 323,500 | — | — |
| 2025-11-20 | $8.80 | $8.80 | 309,700 | — | — |
| 2025-11-19 | $9.15 | $9.15 | 322,200 | — | — |
| 2025-11-18 | $9.25 | $9.25 | 361,800 | — | — |
| 2025-11-17 | $9.29 | $9.29 | 495,500 | — | — |
| 2025-11-14 | $9.27 | $9.27 | 256,800 | — | — |
| 2025-11-13 | $8.91 | $8.91 | 382,200 | — | — |
| 2025-11-12 | $9.52 | $9.52 | 151,100 | — | — |
| 2025-11-11 | $9.84 | $9.84 | 239,900 | — | — |
| 2025-11-10 | $9.67 | $9.67 | 235,400 | — | — |
| 2025-11-07 | $9.71 | $9.71 | 371,600 | — | — |
| 2025-11-06 | $10.05 | $10.05 | 566,500 | — | — |
| 2025-11-05 | $9.79 | $9.79 | 227,500 | — | — |
| 2025-11-04 | $9.99 | $9.99 | 219,400 | — | — |
| 2025-11-03 | $10.36 | $10.36 | 327,700 | — | — |
| 2025-10-31 | $10.19 | $10.19 | 163,600 | — | — |
| 2025-10-30 | $10.64 | $10.64 | 142,200 | — | — |
| 2025-10-29 | $10.81 | $10.81 | 231,400 | — | — |
| 2025-10-28 | $10.72 | $10.72 | 226,100 | — | — |
| 2025-10-27 | $10.35 | $10.35 | 124,700 | — | — |
| 2025-10-24 | $10.45 | $10.45 | 221,200 | — | — |
| 2025-10-23 | $10.08 | $10.08 | 134,900 | — | — |
| 2025-10-22 | $9.93 | $9.93 | 107,800 | — | — |
| 2025-10-21 | $10.07 | $10.07 | 124,600 | — | — |
| 2025-10-20 | $10.09 | $10.09 | 167,600 | — | — |
| 2025-10-17 | $9.95 | $9.95 | 308,400 | — | — |
| 2025-10-16 | $9.51 | $9.51 | 305,600 | — | — |
| 2025-10-15 | $9.62 | $9.62 | 217,500 | — | — |
| 2025-10-14 | $9.30 | $9.30 | 261,400 | — | — |
| 2025-10-13 | $9.09 | $9.09 | 142,800 | — | — |
| 2025-10-10 | $8.95 | $8.95 | 180,400 | — | — |
| 2025-10-09 | $9.16 | $9.16 | 125,700 | — | — |
| 2025-10-08 | $9.11 | $9.11 | 237,400 | — | — |
| 2025-10-07 | $8.73 | $8.73 | 148,500 | — | — |
| 2025-10-06 | $8.73 | $8.73 | 164,300 | — | — |
| 2025-10-03 | $8.71 | $8.71 | 388,300 | — | — |
| 2025-10-02 | $7.88 | $7.88 | 129,500 | — | — |
| 2025-10-01 | $7.96 | $7.96 | 248,400 | — | — |
| 2025-09-30 | $8.07 | $8.07 | 182,500 | — | — |
| 2025-09-29 | $7.78 | $7.78 | 138,400 | — | — |
| 2025-09-26 | $7.55 | $7.55 | 97,700 | — | — |
| 2025-09-25 | $7.32 | $7.32 | 153,200 | — | — |
| 2025-09-24 | $7.46 | $7.46 | 171,100 | — | — |
| 2025-09-23 | $7.45 | $7.45 | 177,400 | — | — |
| 2025-09-22 | $7.53 | $7.53 | 170,400 | — | — |
| 2025-09-19 | $7.17 | $7.17 | 424,500 | — | — |
| 2025-09-18 | $7.17 | $7.17 | 199,500 | — | — |
| 2025-09-17 | $6.78 | $6.78 | 235,700 | — | — |
| 2025-09-16 | $6.95 | $6.95 | 289,800 | — | — |
| 2025-09-15 | $6.92 | $6.92 | 294,200 | — | — |
| 2025-09-12 | $7.87 | $7.87 | 141,300 | — | — |
| 2025-09-11 | $8.24 | $8.24 | 155,100 | — | — |
| 2025-09-10 | $7.88 | $7.88 | 127,800 | — | — |
| 2025-09-09 | $8.06 | $8.06 | 101,600 | — | — |
| 2025-09-08 | $7.95 | $7.95 | 96,600 | — | — |
| 2025-09-05 | $7.82 | $7.82 | 80,200 | — | — |
| 2025-09-04 | $7.70 | $7.70 | 159,600 | — | — |
| 2025-09-03 | $7.82 | $7.82 | 212,100 | — | — |
| 2025-09-02 | $7.73 | $7.73 | 103,300 | — | — |
| 2025-08-29 | $7.85 | $7.85 | 117,000 | — | — |
| 2025-08-28 | $7.88 | $7.88 | 128,100 | — | — |
| 2025-08-27 | $7.56 | $7.56 | 99,400 | — | — |
| 2025-08-26 | $7.58 | $7.58 | 106,300 | — | — |
| 2025-08-25 | $7.45 | $7.45 | 116,300 | — | — |
| 2025-08-22 | $7.80 | $7.80 | 302,500 | — | — |
| 2025-08-21 | $7.57 | $7.57 | 296,600 | — | — |
| 2025-08-20 | $7.20 | $7.20 | 136,100 | — | — |
| 2025-08-19 | $7.25 | $7.25 | 478,000 | — | — |
| 2025-08-18 | $6.87 | $6.87 | 363,900 | — | — |
| 2025-08-15 | $7.03 | $7.03 | 232,600 | — | — |
| 2025-08-14 | $7.24 | $7.24 | 361,400 | — | — |
| 2025-08-13 | $7.72 | $7.72 | 197,200 | — | — |
| 2025-08-12 | $7.51 | $7.51 | 153,800 | — | — |
| 2025-08-11 | $7.51 | $7.51 | 218,400 | — | — |
| 2025-08-08 | $7.24 | $7.24 | 280,300 | — | — |
| 2025-08-07 | $6.94 | $6.94 | 218,100 | — | — |
| 2025-08-06 | $7.06 | $7.06 | 425,500 | — | — |
| 2025-08-05 | $6.81 | $6.81 | 777,900 | — | — |
| 2025-08-04 | $7.55 | $7.55 | 279,800 | — | — |
| 2025-08-01 | $7.56 | $7.56 | 224,800 | — | — |
| 2025-07-31 | $7.96 | $7.96 | 510,700 | — | — |
| 2025-07-30 | $8.26 | $8.26 | 331,600 | — | — |
| 2025-07-29 | $8.26 | $8.26 | 235,100 | — | — |
| 2025-07-28 | $8.43 | $8.43 | 171,000 | — | — |
| 2025-07-25 | $8.34 | $8.34 | 166,900 | — | — |
| 2025-07-24 | $8.19 | $8.19 | 194,800 | — | — |
| 2025-07-23 | $8.60 | $8.60 | 394,600 | — | — |
| 2025-07-22 | $8.07 | $8.07 | 258,500 | — | — |
| 2025-07-21 | $8.29 | $8.29 | 523,500 | — | — |
| 2025-07-18 | $8.00 | $8.00 | 358,400 | — | — |
| 2025-07-17 | $8.35 | $8.35 | 540,100 | — | — |
| 2025-07-16 | $8.45 | $8.45 | 979,500 | — | — |
| 2025-07-15 | $7.10 | $7.10 | 201,300 | — | — |
| 2025-07-14 | $7.35 | $7.35 | 199,700 | — | — |
| 2025-07-11 | $6.83 | $6.83 | 112,000 | — | — |
| 2025-07-10 | $6.96 | $6.96 | 88,400 | — | — |
| 2025-07-09 | $6.96 | $6.96 | 185,500 | — | — |
| 2025-07-08 | $6.75 | $6.75 | 245,900 | — | — |
| 2025-07-07 | $6.59 | $6.59 | 135,100 | — | — |
| 2025-07-03 | $6.58 | $6.58 | 66,200 | — | — |
| 2025-07-02 | $6.46 | $6.46 | 190,500 | — | — |
| 2025-07-01 | $6.04 | $6.04 | 128,700 | — | — |
| 2025-06-30 | $5.88 | $5.88 | 117,300 | — | — |
| 2025-06-27 | $5.82 | $5.82 | 251,200 | — | — |
| 2025-06-26 | $5.87 | $5.87 | 147,100 | — | — |
| 2025-06-25 | $5.84 | $5.84 | 105,500 | — | — |
| 2025-06-24 | $6.07 | $6.07 | 174,000 | — | — |
| 2025-06-23 | $5.72 | $5.72 | 208,400 | — | — |
| 2025-06-20 | $5.86 | $5.86 | 203,700 | — | — |
| 2025-06-18 | $5.83 | $5.83 | 201,300 | — | — |
| 2025-06-17 | $5.66 | $5.66 | 166,600 | — | — |
| 2025-06-16 | $5.88 | $5.88 | 165,000 | — | — |
| 2025-06-13 | $5.86 | $5.86 | 282,200 | — | — |
| 2025-06-12 | $5.93 | $5.93 | 301,900 | — | — |
| 2025-06-11 | $6.61 | $6.61 | 152,900 | — | — |
| 2025-06-10 | $6.52 | $6.52 | 185,900 | — | — |
| 2025-06-09 | $6.23 | $6.23 | 314,500 | — | — |
| 2025-06-06 | $6.56 | $6.56 | 173,600 | — | — |
| 2025-06-05 | $6.46 | $6.46 | 193,400 | — | — |
| 2025-06-04 | $6.69 | $6.69 | 206,300 | — | — |
| 2025-06-03 | $6.76 | $6.76 | 390,700 | — | — |
| 2025-06-02 | $6.48 | $6.48 | 283,700 | — | — |
| 2025-05-30 | $6.64 | $6.64 | 241,400 | — | — |
| 2025-05-29 | $6.80 | $6.80 | 205,400 | — | — |
| 2025-05-28 | $6.75 | $6.75 | 210,500 | — | — |
| 2025-05-27 | $6.96 | $6.96 | 347,700 | — | — |
| 2025-05-23 | $6.67 | $6.67 | 215,100 | — | — |
| 2025-05-22 | $6.65 | $6.65 | 283,300 | — | — |
| 2025-05-21 | $6.26 | $6.26 | 424,800 | — | — |
| 2025-05-20 | $6.99 | $6.99 | 313,700 | — | — |
| 2025-05-19 | $6.85 | $6.85 | 399,800 | — | — |
| 2025-05-16 | $6.34 | $6.34 | 529,300 | — | — |
| 2025-05-15 | $6.19 | $6.19 | 963,500 | — | — |
| 2025-05-14 | $5.29 | $5.29 | 616,000 | — | — |
| 2025-05-13 | $5.44 | $5.44 | 1,346,900 | — | — |
| 2025-05-12 | $4.75 | $4.75 | 1,119,200 | — | — |
| 2025-05-09 | $4.77 | $4.77 | 1,859,500 | — | — |
| 2025-05-08 | $7.78 | $7.78 | 232,000 | — | — |
| 2025-05-07 | $7.48 | $7.48 | 235,600 | — | — |
| 2025-05-06 | $7.43 | $7.43 | 184,500 | — | — |
| 2025-05-05 | $7.79 | $7.79 | 183,200 | — | — |
| 2025-05-02 | $7.95 | $7.95 | 409,500 | — | — |
| 2025-05-01 | $7.29 | $7.29 | 164,400 | — | — |
| 2025-04-30 | $7.32 | $7.32 | 178,300 | — | — |
| 2025-04-29 | $7.39 | $7.39 | 423,800 | — | — |
| 2025-04-28 | $7.52 | $7.52 | 652,500 | — | — |
| 2025-04-25 | $6.73 | $6.73 | 464,000 | — | — |
| 2025-04-24 | $6.48 | $6.48 | 242,000 | — | — |
| 2025-04-23 | $6.11 | $6.11 | 336,100 | — | — |
| 2025-04-22 | $6.03 | $6.03 | 299,000 | — | — |
| 2025-04-21 | $6.06 | $6.06 | 214,000 | — | — |
| 2025-04-17 | $6.25 | $6.25 | 241,600 | — | — |
| 2025-04-16 | $6.15 | $6.15 | 316,400 | — | — |
| 2025-04-15 | $6.31 | $6.31 | 256,500 | — | — |
| 2025-04-14 | $6.53 | $6.53 | 388,400 | — | — |
| 2025-04-11 | $6.23 | $6.23 | 443,000 | — | — |
| 2025-04-10 | $6.48 | $6.48 | 449,700 | — | — |
| 2025-04-09 | $7.27 | $7.27 | 1,526,700 | — | — |
| 2025-04-08 | $6.20 | $6.20 | 4,358,500 | — | — |
| 2025-04-07 | $11.54 | $11.54 | 338,400 | — | — |
| 2025-04-04 | $11.72 | $11.72 | 228,400 | — | — |
| 2025-04-03 | $12.27 | $12.27 | 162,300 | — | — |
| 2025-04-02 | $12.98 | $12.98 | 178,800 | — | — |
| 2025-04-01 | $12.53 | $12.53 | 220,500 | — | — |
| 2025-03-31 | $12.23 | $12.23 | 153,100 | — | — |
| 2025-03-28 | $12.49 | $12.49 | 113,000 | — | — |
| 2025-03-27 | $12.33 | $12.33 | 153,100 | — | — |
| 2025-03-26 | $12.60 | $12.60 | 116,100 | — | — |
| 2025-03-25 | $12.70 | $12.70 | 132,100 | — | — |
| 2025-03-24 | $12.76 | $12.76 | 166,300 | — | — |
| 2025-03-21 | $12.49 | $12.49 | 380,600 | — | — |
| 2025-03-20 | $12.35 | $12.35 | 111,700 | — | — |
| 2025-03-19 | $12.18 | $12.18 | 135,500 | — | — |
| 2025-03-18 | $11.86 | $11.86 | 128,700 | — | — |
| 2025-03-17 | $11.75 | $11.75 | 91,700 | — | — |
| 2025-03-14 | $11.44 | $11.44 | 86,300 | — | — |
| 2025-03-13 | $11.05 | $11.05 | 110,400 | — | — |
| 2025-03-12 | $11.63 | $11.63 | 108,300 | — | — |
| 2025-03-11 | $11.56 | $11.56 | 233,500 | — | — |
| 2025-03-10 | $11.30 | $11.30 | 523,300 | — | — |
| 2025-03-07 | $11.57 | $11.57 | 303,000 | — | — |
| 2025-03-06 | $11.58 | $11.58 | 121,900 | — | — |
| 2025-03-05 | $12.48 | $12.48 | 163,700 | — | — |
| 2025-03-04 | $12.09 | $12.09 | 884,000 | — | — |
| 2025-03-03 | $12.35 | $12.35 | 247,700 | — | — |
| 2025-02-28 | $12.96 | $12.96 | 232,000 | — | — |
| 2025-02-27 | $12.97 | $12.97 | 106,000 | — | — |
| 2025-02-26 | $13.69 | $13.69 | 186,100 | — | — |
| 2025-02-25 | $13.22 | $13.22 | 624,800 | — | — |
| 2025-02-24 | $13.16 | $13.16 | 155,300 | — | — |
| 2025-02-21 | $13.85 | $13.85 | 211,200 | — | — |
| 2025-02-20 | $14.01 | $14.01 | 120,000 | — | — |
| 2025-02-19 | $14.51 | $14.51 | 104,900 | — | — |
| 2025-02-18 | $14.98 | $14.98 | 181,100 | — | — |
| 2025-02-14 | $15.09 | $15.09 | 290,100 | — | — |
| 2025-02-13 | $14.49 | $14.49 | 256,600 | — | — |
| 2025-02-12 | $14.70 | $14.70 | 135,000 | — | — |
| 2025-02-11 | $14.57 | $14.57 | 106,900 | — | — |
| 2025-02-10 | $14.89 | $14.89 | 287,700 | — | — |
| 2025-02-07 | $14.64 | $14.64 | 162,300 | — | — |
| 2025-02-06 | $14.71 | $14.71 | 280,300 | — | — |
| 2025-02-05 | $15.08 | $15.08 | 544,100 | — | — |
| 2025-02-04 | $16.25 | $16.25 | 268,500 | — | — |
| 2025-02-03 | $15.46 | $15.46 | 149,800 | — | — |
| 2025-01-31 | $15.98 | $15.98 | 200,100 | — | — |
| 2025-01-30 | $16.81 | $16.81 | 252,800 | — | — |
| 2025-01-29 | $16.85 | $16.85 | 189,900 | — | — |
| 2025-01-28 | $17.32 | $17.32 | 193,700 | — | — |
| 2025-01-27 | $16.57 | $16.57 | 196,800 | — | — |
| 2025-01-24 | $17.77 | $17.77 | 263,200 | — | — |
| 2025-01-23 | $18.13 | $18.13 | 245,100 | — | — |
| 2025-01-22 | $17.21 | $17.21 | 306,900 | — | — |
| 2025-01-21 | $18.40 | $18.40 | 581,200 | — | — |
| 2025-01-17 | $17.62 | $17.62 | 290,500 | — | — |
| 2025-01-16 | $17.30 | $17.30 | 335,300 | — | — |
| 2025-01-15 | $17.00 | $17.00 | 439,600 | — | — |
| 2025-01-14 | $16.15 | $16.15 | 464,100 | — | — |
| 2025-01-13 | $15.04 | $15.04 | 385,100 | — | — |
| 2025-01-10 | $14.17 | $14.17 | 313,800 | — | — |
| 2025-01-08 | $14.17 | $14.17 | 107,100 | — | — |
| 2025-01-07 | $14.19 | $14.19 | 121,900 | — | — |
| 2025-01-06 | $13.47 | $13.47 | 131,600 | — | — |
| 2025-01-03 | $13.64 | $13.64 | 99,500 | — | — |
| 2025-01-02 | $13.58 | $13.58 | 230,700 | — | — |