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
- 2021-11-12 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 | $7.71 | $7.71 | 144,700 | — | — |
| 2025-12-30 | $7.62 | $7.62 | 121,700 | — | — |
| 2025-12-29 | $7.71 | $7.71 | 83,200 | — | — |
| 2025-12-26 | $7.92 | $7.92 | 214,400 | — | — |
| 2025-12-24 | $8.13 | $8.13 | 29,500 | — | — |
| 2025-12-23 | $7.96 | $7.96 | 65,700 | — | — |
| 2025-12-22 | $8.01 | $8.01 | 182,600 | — | — |
| 2025-12-19 | $7.87 | $7.87 | 401,200 | — | — |
| 2025-12-18 | $7.92 | $7.92 | 96,000 | — | — |
| 2025-12-17 | $7.76 | $7.76 | 89,000 | — | — |
| 2025-12-16 | $7.88 | $7.88 | 81,300 | — | — |
| 2025-12-15 | $7.70 | $7.70 | 115,400 | — | — |
| 2025-12-12 | $7.67 | $7.67 | 83,300 | — | — |
| 2025-12-11 | $7.78 | $7.78 | 156,200 | — | — |
| 2025-12-10 | $7.70 | $7.70 | 174,500 | — | — |
| 2025-12-09 | $8.13 | $8.13 | 219,400 | — | — |
| 2025-12-08 | $8.20 | $8.20 | 162,100 | — | — |
| 2025-12-05 | $7.93 | $7.93 | 100,800 | — | — |
| 2025-12-04 | $7.81 | $7.81 | 76,800 | — | — |
| 2025-12-03 | $7.69 | $7.69 | 288,200 | — | — |
| 2025-12-02 | $7.41 | $7.41 | 176,000 | — | — |
| 2025-12-01 | $7.63 | $7.63 | 123,200 | — | — |
| 2025-11-28 | $8.07 | $8.07 | 85,100 | — | — |
| 2025-11-26 | $7.83 | $7.83 | 73,000 | — | — |
| 2025-11-25 | $7.86 | $7.86 | 167,300 | — | — |
| 2025-11-24 | $7.58 | $7.58 | 182,500 | — | — |
| 2025-11-21 | $7.46 | $7.46 | 185,600 | — | — |
| 2025-11-20 | $7.54 | $7.54 | 97,300 | — | — |
| 2025-11-19 | $7.65 | $7.65 | 96,400 | — | — |
| 2025-11-18 | $7.95 | $7.95 | 105,200 | — | — |
| 2025-11-17 | $7.69 | $7.69 | 186,900 | — | — |
| 2025-11-14 | $7.89 | $7.89 | 360,200 | — | — |
| 2025-11-13 | $7.69 | $7.69 | 864,500 | — | — |
| 2025-11-12 | $9.08 | $9.08 | 331,300 | — | — |
| 2025-11-11 | $9.05 | $9.05 | 249,700 | — | — |
| 2025-11-10 | $8.95 | $8.95 | 192,800 | — | — |
| 2025-11-07 | $9.11 | $9.11 | 226,300 | — | — |
| 2025-11-06 | $9.19 | $9.19 | 216,400 | — | — |
| 2025-11-05 | $8.84 | $8.84 | 186,100 | — | — |
| 2025-11-04 | $9.00 | $9.00 | 279,600 | — | — |
| 2025-11-03 | $8.52 | $8.52 | 193,200 | — | — |
| 2025-10-31 | $8.12 | $8.12 | 153,400 | — | — |
| 2025-10-30 | $8.31 | $8.31 | 375,000 | — | — |
| 2025-10-29 | $7.94 | $7.94 | 190,600 | — | — |
| 2025-10-28 | $8.13 | $8.13 | 196,100 | — | — |
| 2025-10-27 | $8.02 | $8.02 | 270,000 | — | — |
| 2025-10-24 | $7.46 | $7.46 | 80,000 | — | — |
| 2025-10-23 | $7.50 | $7.50 | 415,300 | — | — |
| 2025-10-22 | $7.33 | $7.33 | 100,400 | — | — |
| 2025-10-21 | $7.35 | $7.35 | 133,800 | — | — |
| 2025-10-20 | $7.23 | $7.23 | 85,200 | — | — |
| 2025-10-17 | $7.20 | $7.20 | 52,300 | — | — |
| 2025-10-16 | $7.40 | $7.40 | 156,100 | — | — |
| 2025-10-15 | $7.51 | $7.51 | 307,900 | — | — |
| 2025-10-14 | $7.20 | $7.20 | 130,600 | — | — |
| 2025-10-13 | $7.00 | $7.00 | 173,400 | — | — |
| 2025-10-10 | $7.21 | $7.21 | 155,800 | — | — |
| 2025-10-09 | $7.55 | $7.55 | 119,300 | — | — |
| 2025-10-08 | $7.52 | $7.52 | 158,800 | — | — |
| 2025-10-07 | $7.55 | $7.55 | 217,900 | — | — |
| 2025-10-06 | $7.29 | $7.29 | 125,300 | — | — |
| 2025-10-03 | $7.33 | $7.33 | 68,300 | — | — |
| 2025-10-02 | $7.30 | $7.30 | 64,100 | — | — |
| 2025-10-01 | $7.25 | $7.25 | 56,200 | — | — |
| 2025-09-30 | $7.12 | $7.12 | 55,700 | — | — |
| 2025-09-29 | $7.10 | $7.10 | 60,000 | — | — |
| 2025-09-26 | $7.06 | $7.06 | 72,300 | — | — |
| 2025-09-25 | $6.90 | $6.90 | 133,200 | — | — |
| 2025-09-24 | $7.20 | $7.20 | 53,300 | — | — |
| 2025-09-23 | $7.51 | $7.51 | 99,900 | — | — |
| 2025-09-22 | $7.30 | $7.30 | 49,100 | — | — |
| 2025-09-19 | $7.30 | $7.30 | 215,800 | — | — |
| 2025-09-18 | $7.27 | $7.27 | 62,000 | — | — |
| 2025-09-17 | $7.05 | $7.05 | 77,500 | — | — |
| 2025-09-16 | $7.17 | $7.17 | 38,400 | — | — |
| 2025-09-15 | $7.12 | $7.12 | 87,400 | — | — |
| 2025-09-12 | $7.11 | $7.11 | 135,500 | — | — |
| 2025-09-11 | $7.35 | $7.35 | 145,100 | — | — |
| 2025-09-10 | $7.23 | $7.23 | 161,600 | — | — |
| 2025-09-09 | $7.45 | $7.45 | 204,000 | — | — |
| 2025-09-08 | $7.01 | $7.01 | 62,600 | — | — |
| 2025-09-05 | $7.01 | $7.01 | 116,800 | — | — |
| 2025-09-04 | $7.06 | $7.06 | 120,600 | — | — |
| 2025-09-03 | $6.95 | $6.95 | 243,700 | — | — |
| 2025-09-02 | $7.12 | $7.12 | 263,700 | — | — |
| 2025-08-29 | $7.21 | $7.21 | 132,100 | — | — |
| 2025-08-28 | $7.27 | $7.27 | 85,200 | — | — |
| 2025-08-27 | $7.48 | $7.48 | 138,700 | — | — |
| 2025-08-26 | $7.42 | $7.42 | 135,200 | — | — |
| 2025-08-25 | $7.40 | $7.40 | 95,100 | — | — |
| 2025-08-22 | $7.47 | $7.47 | 239,600 | — | — |
| 2025-08-21 | $7.08 | $7.08 | 101,700 | — | — |
| 2025-08-20 | $7.07 | $7.07 | 102,300 | — | — |
| 2025-08-19 | $7.07 | $7.07 | 92,000 | — | — |
| 2025-08-18 | $7.00 | $7.00 | 253,700 | — | — |
| 2025-08-15 | $6.95 | $6.95 | 268,800 | — | — |
| 2025-08-14 | $7.26 | $7.26 | 206,300 | — | — |
| 2025-08-13 | $7.25 | $7.25 | 484,800 | — | — |
| 2025-08-12 | $8.54 | $8.54 | 986,800 | — | — |
| 2025-08-11 | $7.87 | $7.87 | 229,200 | — | — |
| 2025-08-08 | $7.57 | $7.57 | 71,400 | — | — |
| 2025-08-07 | $7.30 | $7.30 | 139,200 | — | — |
| 2025-08-06 | $7.23 | $7.23 | 25,700 | — | — |
| 2025-08-05 | $7.21 | $7.21 | 81,600 | — | — |
| 2025-08-04 | $7.14 | $7.14 | 84,900 | — | — |
| 2025-08-01 | $6.99 | $6.99 | 124,700 | — | — |
| 2025-07-31 | $7.35 | $7.35 | 84,300 | — | — |
| 2025-07-30 | $7.59 | $7.59 | 200,000 | — | — |
| 2025-07-29 | $7.59 | $7.59 | 66,800 | — | — |
| 2025-07-28 | $7.68 | $7.68 | 69,900 | — | — |
| 2025-07-25 | $7.59 | $7.59 | 89,000 | — | — |
| 2025-07-24 | $7.67 | $7.67 | 188,200 | — | — |
| 2025-07-23 | $7.39 | $7.39 | 127,400 | — | — |
| 2025-07-22 | $7.27 | $7.27 | 71,000 | — | — |
| 2025-07-21 | $7.19 | $7.19 | 103,500 | — | — |
| 2025-07-18 | $7.19 | $7.19 | 64,100 | — | — |
| 2025-07-17 | $7.30 | $7.30 | 51,400 | — | — |
| 2025-07-16 | $7.20 | $7.20 | 93,600 | — | — |
| 2025-07-15 | $6.98 | $6.98 | 163,600 | — | — |
| 2025-07-14 | $7.41 | $7.41 | 352,500 | — | — |
| 2025-07-11 | $7.15 | $7.15 | 64,100 | — | — |
| 2025-07-10 | $7.22 | $7.22 | 75,100 | — | — |
| 2025-07-09 | $7.14 | $7.14 | 90,500 | — | — |
| 2025-07-08 | $6.92 | $6.92 | 122,000 | — | — |
| 2025-07-07 | $7.11 | $7.11 | 121,900 | — | — |
| 2025-07-03 | $7.10 | $7.10 | 84,200 | — | — |
| 2025-07-02 | $7.04 | $7.04 | 134,100 | — | — |
| 2025-07-01 | $6.97 | $6.97 | 234,400 | — | — |
| 2025-06-30 | $7.18 | $7.18 | 135,700 | — | — |
| 2025-06-27 | $7.14 | $7.14 | 1,598,400 | — | — |
| 2025-06-26 | $7.00 | $7.00 | 66,700 | — | — |
| 2025-06-25 | $6.97 | $6.97 | 89,200 | — | — |
| 2025-06-24 | $6.95 | $6.95 | 114,400 | — | — |
| 2025-06-23 | $6.38 | $6.38 | 134,100 | — | — |
| 2025-06-20 | $6.51 | $6.51 | 192,300 | — | — |
| 2025-06-18 | $6.35 | $6.35 | 103,500 | — | — |
| 2025-06-17 | $6.31 | $6.31 | 89,200 | — | — |
| 2025-06-16 | $6.74 | $6.74 | 52,200 | — | — |
| 2025-06-13 | $6.78 | $6.78 | 71,000 | — | — |
| 2025-06-12 | $6.97 | $6.97 | 48,800 | — | — |
| 2025-06-11 | $6.91 | $6.91 | 70,500 | — | — |
| 2025-06-10 | $7.30 | $7.30 | 100,500 | — | — |
| 2025-06-09 | $7.16 | $7.16 | 113,500 | — | — |
| 2025-06-06 | $7.39 | $7.39 | 55,600 | — | — |
| 2025-06-05 | $7.54 | $7.54 | 72,200 | — | — |
| 2025-06-04 | $7.45 | $7.45 | 170,600 | — | — |
| 2025-06-03 | $7.20 | $7.20 | 215,900 | — | — |
| 2025-06-02 | $7.81 | $7.81 | 177,600 | — | — |
| 2025-05-30 | $8.06 | $8.06 | 57,100 | — | — |
| 2025-05-29 | $8.07 | $8.07 | 54,200 | — | — |
| 2025-05-28 | $7.87 | $7.87 | 119,100 | — | — |
| 2025-05-27 | $7.77 | $7.77 | 171,400 | — | — |
| 2025-05-23 | $7.00 | $7.00 | 64,700 | — | — |
| 2025-05-22 | $6.82 | $6.82 | 95,700 | — | — |
| 2025-05-21 | $6.78 | $6.78 | 94,800 | — | — |
| 2025-05-20 | $6.88 | $6.88 | 72,000 | — | — |
| 2025-05-19 | $6.75 | $6.75 | 120,800 | — | — |
| 2025-05-16 | $6.94 | $6.93 | 132,700 | — | — |
| 2025-05-15 | $7.10 | $7.10 | 384,800 | — | — |
| 2025-05-14 | $5.97 | $5.97 | 109,000 | — | — |
| 2025-05-13 | $6.32 | $6.32 | 79,500 | — | — |
| 2025-05-12 | $6.83 | $6.83 | 43,000 | — | — |
| 2025-05-09 | $6.88 | $6.88 | 96,400 | — | — |
| 2025-05-08 | $6.88 | $6.88 | 41,900 | — | — |
| 2025-05-07 | $6.95 | $6.95 | 54,800 | — | — |
| 2025-05-06 | $6.50 | $6.50 | 132,400 | — | — |
| 2025-05-05 | $6.87 | $6.87 | 48,400 | — | — |
| 2025-05-02 | $7.03 | $7.03 | 93,800 | — | — |
| 2025-05-01 | $6.88 | $6.88 | 44,700 | — | — |
| 2025-04-30 | $7.42 | $7.42 | 67,500 | — | — |
| 2025-04-29 | $7.54 | $7.54 | 61,200 | — | — |
| 2025-04-28 | $7.58 | $7.58 | 68,600 | — | — |
| 2025-04-25 | $7.47 | $7.47 | 84,100 | — | — |
| 2025-04-24 | $7.56 | $7.56 | 113,400 | — | — |
| 2025-04-23 | $7.48 | $7.48 | 160,200 | — | — |
| 2025-04-22 | $7.39 | $7.39 | 193,300 | — | — |
| 2025-04-21 | $6.33 | $6.33 | 39,500 | — | — |
| 2025-04-17 | $6.25 | $6.25 | 53,700 | — | — |
| 2025-04-16 | $6.21 | $6.21 | 42,100 | — | — |
| 2025-04-15 | $6.18 | $6.18 | 76,000 | — | — |
| 2025-04-14 | $6.21 | $6.21 | 47,900 | — | — |
| 2025-04-11 | $6.03 | $6.03 | 82,900 | — | — |
| 2025-04-10 | $6.06 | $6.06 | 131,200 | — | — |
| 2025-04-09 | $6.54 | $6.54 | 89,900 | — | — |
| 2025-04-08 | $6.10 | $6.10 | 116,500 | — | — |
| 2025-04-07 | $6.96 | $6.96 | 252,300 | — | — |
| 2025-04-04 | $7.19 | $7.19 | 355,000 | — | — |
| 2025-04-03 | $6.59 | $6.59 | 80,500 | — | — |
| 2025-04-02 | $6.24 | $6.24 | 83,600 | — | — |
| 2025-04-01 | $5.97 | $5.97 | 39,300 | — | — |
| 2025-03-31 | $5.90 | $5.90 | 61,700 | — | — |
| 2025-03-28 | $6.11 | $6.11 | 53,900 | — | — |
| 2025-03-27 | $5.92 | $5.92 | 47,300 | — | — |
| 2025-03-26 | $6.14 | $6.14 | 105,000 | — | — |
| 2025-03-25 | $6.48 | $6.48 | 71,000 | — | — |
| 2025-03-24 | $6.54 | $6.54 | 229,700 | — | — |
| 2025-03-21 | $5.74 | $5.74 | 50,600 | — | — |
| 2025-03-20 | $5.57 | $5.57 | 57,400 | — | — |
| 2025-03-19 | $5.75 | $5.75 | 59,800 | — | — |
| 2025-03-18 | $5.33 | $5.33 | 13,100 | — | — |
| 2025-03-17 | $5.31 | $5.31 | 53,200 | — | — |
| 2025-03-14 | $5.25 | $5.25 | 17,100 | — | — |
| 2025-03-13 | $5.34 | $5.34 | 18,900 | — | — |
| 2025-03-12 | $5.31 | $5.31 | 16,900 | — | — |
| 2025-03-11 | $5.15 | $5.15 | 78,500 | — | — |
| 2025-03-10 | $5.00 | $5.00 | 48,500 | — | — |
| 2025-03-07 | $5.14 | $5.14 | 79,700 | — | — |
| 2025-03-06 | $5.06 | $5.06 | 71,200 | — | — |
| 2025-03-05 | $5.23 | $5.23 | 53,500 | — | — |
| 2025-03-04 | $5.08 | $5.08 | 63,500 | — | — |
| 2025-03-03 | $5.05 | $5.05 | 127,500 | — | — |
| 2025-02-28 | $5.63 | $5.63 | 48,400 | — | — |
| 2025-02-27 | $5.58 | $5.58 | 55,200 | — | — |
| 2025-02-26 | $5.60 | $5.60 | 60,000 | — | — |
| 2025-02-25 | $5.28 | $5.28 | 40,500 | — | — |
| 2025-02-24 | $5.36 | $5.36 | 30,200 | — | — |
| 2025-02-21 | $5.19 | $5.19 | 20,800 | — | — |
| 2025-02-20 | $5.14 | $5.14 | 79,000 | — | — |
| 2025-02-19 | $4.98 | $4.98 | 45,200 | — | — |
| 2025-02-18 | $5.14 | $5.14 | 40,000 | — | — |
| 2025-02-14 | $5.24 | $5.24 | 26,100 | — | — |
| 2025-02-13 | $5.19 | $5.19 | 25,800 | — | — |
| 2025-02-12 | $5.22 | $5.22 | 52,000 | — | — |
| 2025-02-11 | $5.09 | $5.09 | 28,300 | — | — |
| 2025-02-10 | $5.24 | $5.24 | 93,700 | — | — |
| 2025-02-07 | $4.99 | $4.99 | 69,000 | — | — |
| 2025-02-06 | $5.00 | $5.00 | 105,400 | — | — |
| 2025-02-05 | $5.28 | $5.28 | 39,100 | — | — |
| 2025-02-04 | $5.35 | $5.35 | 111,000 | — | — |
| 2025-02-03 | $4.84 | $4.84 | 118,200 | — | — |
| 2025-01-31 | $4.55 | $4.55 | 76,800 | — | — |
| 2025-01-30 | $3.98 | $3.98 | 23,600 | — | — |
| 2025-01-29 | $3.94 | $3.94 | 21,600 | — | — |
| 2025-01-28 | $4.06 | $4.06 | 13,600 | — | — |
| 2025-01-27 | $3.98 | $3.98 | 44,500 | — | — |
| 2025-01-24 | $4.16 | $4.16 | 61,200 | — | — |
| 2025-01-23 | $3.85 | $3.85 | 39,500 | — | — |
| 2025-01-22 | $3.68 | $3.68 | 52,000 | — | — |
| 2025-01-21 | $3.74 | $3.74 | 61,500 | — | — |
| 2025-01-17 | $3.66 | $3.66 | 51,900 | — | — |
| 2025-01-16 | $3.79 | $3.79 | 56,700 | — | — |
| 2025-01-15 | $3.84 | $3.84 | 34,300 | — | — |
| 2025-01-14 | $3.73 | $3.73 | 70,000 | — | — |
| 2025-01-13 | $3.78 | $3.78 | 31,600 | — | — |
| 2025-01-10 | $3.83 | $3.83 | 107,900 | — | — |
| 2025-01-08 | $4.00 | $4.00 | 96,300 | — | — |
| 2025-01-07 | $4.11 | $4.11 | 40,500 | — | — |
| 2025-01-06 | $4.34 | $4.34 | 40,500 | — | — |
| 2025-01-03 | $4.26 | $4.26 | 62,400 | — | — |
| 2025-01-02 | $4.00 | $4.00 | 59,500 | — | — |