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
- 2018-03-27 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 | $6.47 | $6.54 | 79,000 | — | — |
| 2025-12-30 | $6.61 | $6.68 | 124,100 | — | — |
| 2025-12-29 | $6.51 | $6.58 | 102,700 | — | — |
| 2025-12-26 | $6.46 | $6.53 | 84,700 | — | — |
| 2025-12-24 | $6.60 | $6.67 | 77,500 | — | — |
| 2025-12-23 | $6.60 | $6.67 | 89,500 | — | — |
| 2025-12-22 | $6.67 | $6.74 | 111,600 | — | — |
| 2025-12-19 | $6.93 | $7.00 | 398,700 | — | — |
| 2025-12-18 | $6.92 | $6.99 | 105,300 | — | — |
| 2025-12-17 | $6.71 | $6.78 | 67,400 | — | — |
| 2025-12-16 | $6.74 | $6.81 | 63,300 | — | — |
| 2025-12-15 | $6.57 | $6.64 | 146,800 | — | — |
| 2025-12-12 | $6.90 | $6.97 | 249,300 | — | — |
| 2025-12-11 | $6.97 | $7.04 | 131,500 | — | — |
| 2025-12-10 | $6.98 | $7.05 | 197,100 | — | — |
| 2025-12-09 | $6.86 | $6.93 | 86,000 | — | — |
| 2025-12-08 | $6.84 | $6.91 | 182,900 | — | — |
| 2025-12-05 | $6.64 | $6.71 | 85,400 | — | — |
| 2025-12-04 | $6.71 | $6.78 | 120,700 | — | — |
| 2025-12-03 | $6.75 | $6.82 | 121,900 | — | — |
| 2025-12-02 | $6.69 | $6.76 | 106,700 | — | — |
| 2025-12-01 | $6.68 | $6.75 | 177,400 | — | — |
| 2025-11-28 | $6.98 | $7.05 | 96,600 | — | — |
| 2025-11-26 | $6.86 | $6.93 | 403,200 | — | — |
| 2025-11-25 | $6.96 | $7.03 | 952,000 | — | — |
| 2025-11-24 | $6.46 | $6.53 | 353,100 | — | — |
| 2025-11-21 | $6.02 | $6.08 | 196,500 | — | — |
| 2025-11-20 | $5.83 | $5.89 | 151,700 | — | — |
| 2025-11-19 | $6.03 | $6.09 | 175,300 | — | — |
| 2025-11-18 | $6.19 | $6.25 | 166,300 | — | — |
| 2025-11-17 | $6.45 | $6.52 | 197,200 | — | — |
| 2025-11-14 | $6.81 | $6.88 | 289,300 | — | — |
| 2025-11-13 | $6.78 | $6.85 | 203,000 | — | — |
| 2025-11-12 | $7.39 | $7.47 | 301,800 | — | — |
| 2025-11-11 | $7.48 | $7.56 | 537,000 | — | — |
| 2025-11-10 | $7.20 | $7.27 | 373,400 | — | — |
| 2025-11-07 | $6.66 | $6.73 | 212,700 | — | — |
| 2025-11-06 | $6.75 | $6.82 | 268,300 | — | — |
| 2025-11-05 | $6.84 | $6.91 | 478,400 | — | — |
| 2025-11-04 | $6.46 | $6.53 | 202,700 | — | — |
| 2025-11-03 | $6.98 | $7.05 | 249,900 | — | — |
| 2025-10-31 | $6.47 | $6.54 | 282,600 | — | — |
| 2025-10-30 | $6.43 | $6.50 | 64,500 | — | — |
| 2025-10-29 | $6.25 | $6.31 | 88,900 | — | — |
| 2025-10-28 | $6.41 | $6.48 | 56,800 | — | — |
| 2025-10-27 | $6.34 | $6.40 | 51,200 | — | — |
| 2025-10-24 | $6.40 | $6.47 | 53,100 | — | — |
| 2025-10-23 | $6.35 | $6.41 | 47,100 | — | — |
| 2025-10-22 | $6.26 | $6.32 | 111,000 | — | — |
| 2025-10-21 | $6.20 | $6.26 | 39,700 | — | — |
| 2025-10-20 | $6.13 | $6.19 | 52,400 | — | — |
| 2025-10-17 | $5.93 | $5.99 | 124,800 | — | — |
| 2025-10-16 | $6.09 | $6.15 | 55,500 | — | — |
| 2025-10-15 | $6.18 | $6.24 | 98,000 | — | — |
| 2025-10-14 | $6.03 | $6.09 | 75,000 | — | — |
| 2025-10-13 | $6.19 | $6.25 | 113,800 | — | — |
| 2025-10-10 | $5.90 | $5.96 | 190,100 | — | — |
| 2025-10-09 | $6.28 | $6.34 | 53,100 | — | — |
| 2025-10-08 | $6.39 | $6.46 | 64,600 | — | — |
| 2025-10-07 | $6.27 | $6.33 | 115,800 | — | — |
| 2025-10-06 | $6.39 | $6.46 | 68,400 | — | — |
| 2025-10-03 | $6.33 | $6.39 | 83,200 | — | — |
| 2025-10-02 | $6.28 | $6.34 | 93,600 | — | — |
| 2025-10-01 | $6.33 | $6.39 | 131,500 | — | — |
| 2025-09-30 | $6.50 | $6.57 | 88,700 | — | — |
| 2025-09-29 | $6.74 | $6.81 | 241,000 | — | — |
| 2025-09-26 | $6.70 | $6.77 | 100,400 | — | — |
| 2025-09-25 | $6.50 | $6.57 | 62,200 | — | — |
| 2025-09-24 | $6.69 | $6.76 | 89,100 | — | — |
| 2025-09-23 | $6.84 | $6.91 | 111,700 | — | — |
| 2025-09-22 | $6.99 | $7.06 | 111,000 | — | — |
| 2025-09-19 | $6.97 | $7.04 | 406,300 | — | — |
| 2025-09-18 | $6.82 | $6.89 | 86,200 | — | — |
| 2025-09-17 | $6.64 | $6.71 | 93,200 | — | — |
| 2025-09-16 | $6.76 | $6.83 | 109,800 | — | — |
| 2025-09-15 | $6.51 | $6.58 | 378,100 | — | — |
| 2025-09-12 | $6.77 | $6.84 | 195,400 | — | — |
| 2025-09-11 | $6.85 | $6.92 | 149,800 | — | — |
| 2025-09-10 | $6.42 | $6.49 | 70,800 | — | — |
| 2025-09-09 | $6.55 | $6.62 | 104,900 | — | — |
| 2025-09-08 | $6.42 | $6.49 | 136,500 | — | — |
| 2025-09-05 | $6.59 | $6.66 | 105,900 | — | — |
| 2025-09-04 | $6.49 | $6.56 | 72,700 | — | — |
| 2025-09-03 | $6.26 | $6.32 | 92,400 | — | — |
| 2025-09-02 | $6.43 | $6.50 | 175,000 | — | — |
| 2025-08-29 | $6.32 | $6.38 | 78,300 | — | — |
| 2025-08-28 | $6.32 | $6.38 | 60,800 | — | — |
| 2025-08-27 | $6.26 | $6.32 | 53,700 | — | — |
| 2025-08-26 | $6.10 | $6.16 | 56,600 | — | — |
| 2025-08-25 | $6.06 | $6.12 | 73,000 | — | — |
| 2025-08-22 | $6.10 | $6.16 | 109,700 | — | — |
| 2025-08-21 | $6.03 | $6.09 | 118,300 | — | — |
| 2025-08-20 | $5.92 | $5.98 | 134,800 | — | — |
| 2025-08-19 | $5.92 | $5.98 | 113,400 | — | — |
| 2025-08-18 | $6.09 | $6.15 | 146,000 | — | — |
| 2025-08-15 | $6.27 | $6.33 | 174,400 | — | — |
| 2025-08-14 | $6.38 | $6.45 | 921,100 | — | — |
| 2025-08-13 | $6.05 | $6.11 | 454,900 | — | — |
| 2025-08-12 | $5.74 | $5.80 | 200,700 | — | — |
| 2025-08-11 | $5.83 | $5.89 | 335,500 | — | — |
| 2025-08-08 | $6.01 | $6.07 | 594,100 | — | — |
| 2025-08-07 | $6.63 | $6.70 | 478,800 | — | — |
| 2025-08-06 | $5.96 | $6.02 | 425,100 | — | — |
| 2025-08-05 | $5.81 | $5.87 | 243,100 | — | — |
| 2025-08-04 | $5.87 | $5.93 | 220,500 | — | — |
| 2025-08-01 | $5.30 | $5.35 | 199,000 | — | — |
| 2025-07-31 | $5.57 | $5.63 | 127,400 | — | — |
| 2025-07-30 | $5.59 | $5.65 | 113,100 | — | — |
| 2025-07-29 | $5.58 | $5.64 | 126,300 | — | — |
| 2025-07-28 | $5.76 | $5.82 | 127,900 | — | — |
| 2025-07-25 | $5.89 | $5.95 | 151,500 | — | — |
| 2025-07-24 | $5.89 | $5.95 | 135,500 | — | — |
| 2025-07-23 | $5.86 | $5.92 | 116,800 | — | — |
| 2025-07-22 | $5.76 | $5.82 | 136,100 | — | — |
| 2025-07-21 | $5.66 | $5.72 | 155,100 | — | — |
| 2025-07-18 | $5.70 | $5.76 | 83,600 | — | — |
| 2025-07-17 | $5.76 | $5.82 | 116,400 | — | — |
| 2025-07-16 | $5.85 | $5.91 | 157,300 | — | — |
| 2025-07-15 | $5.74 | $5.80 | 109,700 | — | — |
| 2025-07-14 | $5.76 | $5.82 | 120,700 | — | — |
| 2025-07-11 | $5.77 | $5.83 | 157,700 | — | — |
| 2025-07-10 | $6.00 | $6.06 | 137,400 | — | — |
| 2025-07-09 | $6.25 | $6.31 | 106,500 | — | — |
| 2025-07-08 | $6.14 | $6.20 | 161,400 | — | — |
| 2025-07-07 | $6.39 | $6.46 | 200,600 | — | — |
| 2025-07-03 | $6.43 | $6.50 | 109,700 | — | — |
| 2025-07-02 | $6.46 | $6.53 | 253,400 | — | — |
| 2025-07-01 | $6.36 | $6.43 | 382,600 | — | — |
| 2025-06-30 | $6.07 | $6.13 | 217,500 | — | — |
| 2025-06-27 | $6.02 | $6.08 | 1,950,900 | — | — |
| 2025-06-26 | $5.96 | $6.02 | 167,200 | — | — |
| 2025-06-25 | $5.75 | $5.81 | 188,300 | — | — |
| 2025-06-24 | $5.78 | $5.84 | 253,800 | — | — |
| 2025-06-23 | $5.31 | $5.36 | 137,700 | — | — |
| 2025-06-20 | $5.25 | $5.30 | 224,000 | — | — |
| 2025-06-18 | $5.29 | $5.34 | 154,100 | — | — |
| 2025-06-17 | $5.30 | $5.35 | 129,800 | — | — |
| 2025-06-16 | $5.36 | $5.41 | 202,800 | — | — |
| 2025-06-13 | $5.14 | $5.19 | 174,200 | — | — |
| 2025-06-12 | $5.50 | $5.56 | 105,200 | — | — |
| 2025-06-11 | $5.54 | $5.60 | 81,100 | — | — |
| 2025-06-10 | $5.57 | $5.63 | 121,100 | — | — |
| 2025-06-09 | $5.68 | $5.74 | 230,800 | — | — |
| 2025-06-06 | $5.70 | $5.76 | 116,000 | — | — |
| 2025-06-05 | $5.51 | $5.57 | 122,500 | — | — |
| 2025-06-04 | $5.55 | $5.61 | 87,000 | — | — |
| 2025-06-03 | $5.45 | $5.51 | 172,000 | — | — |
| 2025-06-02 | $5.33 | $5.38 | 134,100 | — | — |
| 2025-05-30 | $5.38 | $5.44 | 147,800 | — | — |
| 2025-05-29 | $5.35 | $5.40 | 401,600 | — | — |
| 2025-05-28 | $5.46 | $5.52 | 1,148,800 | — | — |
| 2025-05-27 | $5.68 | $5.74 | 211,800 | — | — |
| 2025-05-23 | $5.44 | $5.50 | 221,000 | — | — |
| 2025-05-22 | $5.56 | $5.62 | 77,100 | — | — |
| 2025-05-21 | $5.69 | $5.75 | 97,700 | — | — |
| 2025-05-20 | $5.88 | $5.94 | 131,500 | — | — |
| 2025-05-19 | $5.96 | $6.02 | 162,700 | — | — |
| 2025-05-16 | $5.84 | $5.90 | 251,300 | — | — |
| 2025-05-15 | $5.60 | $5.66 | 281,400 | — | — |
| 2025-05-14 | $5.89 | $5.95 | 111,300 | — | — |
| 2025-05-13 | $5.81 | $5.87 | 141,100 | — | — |
| 2025-05-12 | $5.82 | $5.88 | 167,300 | — | — |
| 2025-05-09 | $5.64 | $5.70 | 222,800 | — | — |
| 2025-05-08 | $5.15 | $5.20 | 197,300 | — | — |
| 2025-05-07 | $5.25 | $5.30 | 247,400 | — | — |
| 2025-05-06 | $5.35 | $5.40 | 323,100 | — | — |
| 2025-05-05 | $5.27 | $5.32 | 138,100 | — | — |
| 2025-05-02 | $5.16 | $5.21 | 92,300 | — | — |
| 2025-05-01 | $5.09 | $5.14 | 97,000 | — | — |
| 2025-04-30 | $4.93 | $4.98 | 92,800 | — | — |
| 2025-04-29 | $5.03 | $5.08 | 136,800 | — | — |
| 2025-04-28 | $4.91 | $4.96 | 194,200 | — | — |
| 2025-04-25 | $4.75 | $4.80 | 63,900 | — | — |
| 2025-04-24 | $4.72 | $4.77 | 67,600 | — | — |
| 2025-04-23 | $4.50 | $4.54 | 56,100 | — | — |
| 2025-04-22 | $4.44 | $4.49 | 109,400 | — | — |
| 2025-04-21 | $4.17 | $4.21 | 112,000 | — | — |
| 2025-04-17 | $4.45 | $4.50 | 64,700 | — | — |
| 2025-04-16 | $4.49 | $4.54 | 75,400 | — | — |
| 2025-04-15 | $4.68 | $4.73 | 106,300 | — | — |
| 2025-04-14 | $4.47 | $4.52 | 72,500 | — | — |
| 2025-04-11 | $4.40 | $4.44 | 68,400 | — | — |
| 2025-04-10 | $4.37 | $4.41 | 100,500 | — | — |
| 2025-04-09 | $4.83 | $4.88 | 128,600 | — | — |
| 2025-04-08 | $4.26 | $4.30 | 90,200 | — | — |
| 2025-04-07 | $4.41 | $4.46 | 173,500 | — | — |
| 2025-04-04 | $4.12 | $4.16 | 373,400 | — | — |
| 2025-04-03 | $4.55 | $4.60 | 144,500 | — | — |
| 2025-04-02 | $5.03 | $5.08 | 117,600 | — | — |
| 2025-04-01 | $4.98 | $5.03 | 130,600 | — | — |
| 2025-03-31 | $4.87 | $4.92 | 196,900 | — | — |
| 2025-03-28 | $5.12 | $5.17 | 120,100 | — | — |
| 2025-03-27 | $5.41 | $5.47 | 70,400 | — | — |
| 2025-03-26 | $5.43 | $5.49 | 96,300 | — | — |
| 2025-03-25 | $5.67 | $5.73 | 113,200 | — | — |
| 2025-03-24 | $5.69 | $5.75 | 135,800 | — | — |
| 2025-03-21 | $5.51 | $5.57 | 127,200 | — | — |
| 2025-03-20 | $5.46 | $5.52 | 150,500 | — | — |
| 2025-03-19 | $5.74 | $5.80 | 124,600 | — | — |
| 2025-03-18 | $5.80 | $5.86 | 118,700 | — | — |
| 2025-03-17 | $5.92 | $5.98 | 181,800 | — | — |
| 2025-03-14 | $5.75 | $5.81 | 424,900 | — | — |
| 2025-03-13 | $6.16 | $6.22 | 1,130,100 | — | — |
| 2025-03-12 | $6.35 | $6.41 | 375,600 | — | — |
| 2025-03-11 | $5.91 | $5.97 | 269,100 | — | — |
| 2025-03-10 | $5.94 | $6.00 | 261,000 | — | — |
| 2025-03-07 | $6.47 | $6.54 | 457,000 | — | — |
| 2025-03-06 | $6.75 | $6.82 | 429,500 | — | — |
| 2025-03-05 | $7.16 | $7.23 | 739,800 | — | — |
| 2025-03-04 | $5.77 | $5.83 | 228,700 | — | — |
| 2025-03-03 | $5.91 | $5.97 | 163,600 | — | — |
| 2025-02-28 | $6.20 | $6.26 | 163,100 | — | — |
| 2025-02-27 | $6.24 | $6.30 | 96,400 | — | — |
| 2025-02-26 | $6.67 | $6.74 | 143,000 | — | — |
| 2025-02-25 | $6.39 | $6.46 | 233,300 | — | — |
| 2025-02-24 | $6.61 | $6.68 | 199,600 | — | — |
| 2025-02-21 | $6.90 | $6.97 | 316,100 | — | — |
| 2025-02-20 | $6.98 | $7.05 | 749,900 | — | — |
| 2025-02-19 | $6.27 | $6.33 | 269,200 | — | — |
| 2025-02-18 | $6.16 | $6.22 | 91,400 | — | — |
| 2025-02-14 | $6.01 | $6.07 | 59,000 | — | — |
| 2025-02-13 | $6.03 | $6.09 | 65,000 | — | — |
| 2025-02-12 | $5.95 | $6.01 | 84,900 | — | — |
| 2025-02-11 | $5.90 | $5.96 | 99,900 | — | — |
| 2025-02-10 | $6.17 | $6.23 | 171,600 | — | — |
| 2025-02-07 | $5.92 | $5.98 | 88,700 | — | — |
| 2025-02-06 | $5.98 | $6.04 | 115,900 | — | — |
| 2025-02-05 | $5.99 | $6.05 | 96,300 | — | — |
| 2025-02-04 | $5.99 | $6.05 | 119,600 | — | — |
| 2025-02-03 | $5.73 | $5.79 | 154,400 | — | — |
| 2025-01-31 | $5.77 | $5.83 | 125,400 | — | — |
| 2025-01-30 | $5.76 | $5.82 | 122,600 | — | — |
| 2025-01-29 | $5.84 | $5.90 | 155,900 | — | — |
| 2025-01-28 | $5.89 | $5.95 | 136,100 | — | — |
| 2025-01-27 | $5.58 | $5.64 | 151,600 | — | — |
| 2025-01-24 | $5.67 | $5.73 | 129,900 | — | — |
| 2025-01-23 | $5.77 | $5.83 | 62,900 | — | — |
| 2025-01-22 | $5.65 | $5.71 | 135,300 | — | — |
| 2025-01-21 | $5.56 | $5.62 | 121,300 | — | — |
| 2025-01-17 | $5.35 | $5.40 | 99,000 | — | — |
| 2025-01-16 | $5.30 | $5.35 | 44,900 | — | — |
| 2025-01-15 | $5.33 | $5.38 | 100,500 | — | — |
| 2025-01-14 | $5.17 | $5.22 | 138,900 | — | — |
| 2025-01-13 | $5.13 | $5.18 | 88,300 | — | — |
| 2025-01-10 | $5.27 | $5.32 | 145,100 | — | — |
| 2025-01-08 | $5.38 | $5.44 | 151,400 | — | — |
| 2025-01-07 | $5.70 | $5.76 | 111,800 | — | — |
| 2025-01-06 | $5.81 | $5.87 | 195,100 | — | — |
| 2025-01-03 | $5.76 | $5.82 | 184,500 | — | — |
| 2025-01-02 | $5.53 | $5.59 | 160,100 | — | — |