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
- 2021-03-29 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 | $9.38 | $9.38 | 809,700 | — | — |
| 2025-12-30 | $9.79 | $9.79 | 394,000 | — | — |
| 2025-12-29 | $9.79 | $9.79 | 372,400 | — | — |
| 2025-12-26 | $9.63 | $9.63 | 111,500 | — | — |
| 2025-12-24 | $9.74 | $9.74 | 136,100 | — | — |
| 2025-12-23 | $9.60 | $9.60 | 939,800 | — | — |
| 2025-12-22 | $9.96 | $9.96 | 791,300 | — | — |
| 2025-12-19 | $9.68 | $9.68 | 886,500 | — | — |
| 2025-12-18 | $9.01 | $9.01 | 2,440,800 | — | — |
| 2025-12-17 | $8.86 | $8.86 | 749,800 | — | — |
| 2025-12-16 | $9.62 | $9.62 | 144,700 | — | — |
| 2025-12-15 | $9.12 | $9.12 | 105,700 | — | — |
| 2025-12-12 | $9.43 | $9.43 | 210,900 | — | — |
| 2025-12-11 | $9.24 | $9.24 | 173,000 | — | — |
| 2025-12-10 | $9.42 | $9.42 | 202,600 | — | — |
| 2025-12-09 | $9.27 | $9.27 | 221,600 | — | — |
| 2025-12-08 | $9.86 | $9.86 | 224,000 | — | — |
| 2025-12-05 | $9.77 | $9.77 | 296,600 | — | — |
| 2025-12-04 | $9.82 | $9.82 | 320,200 | — | — |
| 2025-12-03 | $9.77 | $9.77 | 957,000 | — | — |
| 2025-12-02 | $8.94 | $8.94 | 393,900 | — | — |
| 2025-12-01 | $8.95 | $8.95 | 142,900 | — | — |
| 2025-11-28 | $9.39 | $9.39 | 124,200 | — | — |
| 2025-11-26 | $9.37 | $9.37 | 416,400 | — | — |
| 2025-11-25 | $9.41 | $9.41 | 343,400 | — | — |
| 2025-11-24 | $8.64 | $8.64 | 217,500 | — | — |
| 2025-11-21 | $8.35 | $8.35 | 279,900 | — | — |
| 2025-11-20 | $7.87 | $7.87 | 691,100 | — | — |
| 2025-11-19 | $7.34 | $7.34 | 223,300 | — | — |
| 2025-11-18 | $7.59 | $7.59 | 378,900 | — | — |
| 2025-11-17 | $7.43 | $7.43 | 162,300 | — | — |
| 2025-11-14 | $7.37 | $7.37 | 793,800 | — | — |
| 2025-11-13 | $7.06 | $7.06 | 142,500 | — | — |
| 2025-11-12 | $7.61 | $7.61 | 1,841,100 | — | — |
| 2025-11-11 | $7.76 | $7.76 | 1,550,100 | — | — |
| 2025-11-10 | $7.43 | $7.43 | 232,900 | — | — |
| 2025-11-07 | $7.56 | $7.56 | 1,260,400 | — | — |
| 2025-11-06 | $6.87 | $6.87 | 138,400 | — | — |
| 2025-11-05 | $6.55 | $6.55 | 86,000 | — | — |
| 2025-11-04 | $6.24 | $6.24 | 120,900 | — | — |
| 2025-11-03 | $6.55 | $6.55 | 90,900 | — | — |
| 2025-10-31 | $6.70 | $6.70 | 65,100 | — | — |
| 2025-10-30 | $6.53 | $6.53 | 75,300 | — | — |
| 2025-10-29 | $6.49 | $6.49 | 122,400 | — | — |
| 2025-10-28 | $6.68 | $6.68 | 164,700 | — | — |
| 2025-10-27 | $6.97 | $6.97 | 329,900 | — | — |
| 2025-10-24 | $5.73 | $5.73 | 86,500 | — | — |
| 2025-10-23 | $5.70 | $5.70 | 96,800 | — | — |
| 2025-10-22 | $5.53 | $5.53 | 106,600 | — | — |
| 2025-10-21 | $5.63 | $5.63 | 107,400 | — | — |
| 2025-10-20 | $5.83 | $5.83 | 88,800 | — | — |
| 2025-10-17 | $5.74 | $5.74 | 132,000 | — | — |
| 2025-10-16 | $6.17 | $6.17 | 113,100 | — | — |
| 2025-10-15 | $6.71 | $6.71 | 940,900 | — | — |
| 2025-10-14 | $6.62 | $6.62 | 236,400 | — | — |
| 2025-10-13 | $6.49 | $6.49 | 202,800 | — | — |
| 2025-10-10 | $6.75 | $6.75 | 404,000 | — | — |
| 2025-10-09 | $7.12 | $7.12 | 229,300 | — | — |
| 2025-10-08 | $6.94 | $6.94 | 173,500 | — | — |
| 2025-10-07 | $6.49 | $6.49 | 155,200 | — | — |
| 2025-10-06 | $6.35 | $6.35 | 83,100 | — | — |
| 2025-10-03 | $6.11 | $6.11 | 81,600 | — | — |
| 2025-10-02 | $6.02 | $6.02 | 235,900 | — | — |
| 2025-10-01 | $6.79 | $6.79 | 126,200 | — | — |
| 2025-09-30 | $7.53 | $7.53 | 245,200 | — | — |
| 2025-09-29 | $6.85 | $6.85 | 160,400 | — | — |
| 2025-09-26 | $6.57 | $6.57 | 138,300 | — | — |
| 2025-09-25 | $6.11 | $6.11 | 84,200 | — | — |
| 2025-09-24 | $6.44 | $6.44 | 90,300 | — | — |
| 2025-09-23 | $6.02 | $6.02 | 92,200 | — | — |
| 2025-09-22 | $6.35 | $6.35 | 113,100 | — | — |
| 2025-09-19 | $6.05 | $6.05 | 979,400 | — | — |
| 2025-09-18 | $6.25 | $6.25 | 121,100 | — | — |
| 2025-09-17 | $5.95 | $5.95 | 197,800 | — | — |
| 2025-09-16 | $5.85 | $5.85 | 94,900 | — | — |
| 2025-09-15 | $5.86 | $5.86 | 114,300 | — | — |
| 2025-09-12 | $6.03 | $6.03 | 126,100 | — | — |
| 2025-09-11 | $5.96 | $5.96 | 227,100 | — | — |
| 2025-09-10 | $6.13 | $6.13 | 107,500 | — | — |
| 2025-09-09 | $6.64 | $6.64 | 140,900 | — | — |
| 2025-09-08 | $5.82 | $5.82 | 260,100 | — | — |
| 2025-09-05 | $6.45 | $6.45 | 258,700 | — | — |
| 2025-09-04 | $6.11 | $6.11 | 108,300 | — | — |
| 2025-09-03 | $5.96 | $5.96 | 174,800 | — | — |
| 2025-09-02 | $5.73 | $5.73 | 140,100 | — | — |
| 2025-08-29 | $5.53 | $5.53 | 224,100 | — | — |
| 2025-08-28 | $5.64 | $5.64 | 235,000 | — | — |
| 2025-08-27 | $5.29 | $5.29 | 238,700 | — | — |
| 2025-08-26 | $5.41 | $5.41 | 186,300 | — | — |
| 2025-08-25 | $5.20 | $5.20 | 108,700 | — | — |
| 2025-08-22 | $5.26 | $5.26 | 176,500 | — | — |
| 2025-08-21 | $5.15 | $5.15 | 133,900 | — | — |
| 2025-08-20 | $4.79 | $4.79 | 100,000 | — | — |
| 2025-08-19 | $5.17 | $5.17 | 218,700 | — | — |
| 2025-08-18 | $5.40 | $5.40 | 154,600 | — | — |
| 2025-08-15 | $5.33 | $5.33 | 109,800 | — | — |
| 2025-08-14 | $5.16 | $5.16 | 47,000 | — | — |
| 2025-08-13 | $5.42 | $5.42 | 710,900 | — | — |
| 2025-08-12 | $4.98 | $4.98 | 86,700 | — | — |
| 2025-08-11 | $4.82 | $4.82 | 195,100 | — | — |
| 2025-08-08 | $4.28 | $4.28 | 76,900 | — | — |
| 2025-08-07 | $3.97 | $3.97 | 61,900 | — | — |
| 2025-08-06 | $4.35 | $4.35 | 62,900 | — | — |
| 2025-08-05 | $4.06 | $4.06 | 77,800 | — | — |
| 2025-08-04 | $3.96 | $3.96 | 117,400 | — | — |
| 2025-08-01 | $3.82 | $3.82 | 62,800 | — | — |
| 2025-07-31 | $3.87 | $3.87 | 164,100 | — | — |
| 2025-07-30 | $4.03 | $4.03 | 64,600 | — | — |
| 2025-07-29 | $3.98 | $3.98 | 166,200 | — | — |
| 2025-07-28 | $4.04 | $4.04 | 42,300 | — | — |
| 2025-07-25 | $4.02 | $4.02 | 54,100 | — | — |
| 2025-07-24 | $4.04 | $4.04 | 53,900 | — | — |
| 2025-07-23 | $4.27 | $4.27 | 52,500 | — | — |
| 2025-07-22 | $4.25 | $4.25 | 47,500 | — | — |
| 2025-07-21 | $4.05 | $4.05 | 78,000 | — | — |
| 2025-07-18 | $3.98 | $3.98 | 67,800 | — | — |
| 2025-07-17 | $4.02 | $4.02 | 90,600 | — | — |
| 2025-07-16 | $4.15 | $4.15 | 75,600 | — | — |
| 2025-07-15 | $3.93 | $3.92 | 90,500 | — | — |
| 2025-07-14 | $4.00 | $4.00 | 45,000 | — | — |
| 2025-07-11 | $3.92 | $3.92 | 55,300 | — | — |
| 2025-07-10 | $4.04 | $4.04 | 65,000 | — | — |
| 2025-07-09 | $4.17 | $4.17 | 248,700 | — | — |
| 2025-07-08 | $3.64 | $3.64 | 154,500 | — | — |
| 2025-07-07 | $3.54 | $3.54 | 236,100 | — | — |
| 2025-07-03 | $3.77 | $3.77 | 47,500 | — | — |
| 2025-07-02 | $3.68 | $3.68 | 139,300 | — | — |
| 2025-07-01 | $3.52 | $3.52 | 97,200 | — | — |
| 2025-06-30 | $3.37 | $3.37 | 87,200 | — | — |
| 2025-06-27 | $3.57 | $3.57 | 170,400 | — | — |
| 2025-06-26 | $3.82 | $3.82 | 44,800 | — | — |
| 2025-06-25 | $3.95 | $3.95 | 75,500 | — | — |
| 2025-06-24 | $3.97 | $3.97 | 130,600 | — | — |
| 2025-06-23 | $3.90 | $3.90 | 104,800 | — | — |
| 2025-06-20 | $3.74 | $3.74 | 107,500 | — | — |
| 2025-06-18 | $3.79 | $3.79 | 54,100 | — | — |
| 2025-06-17 | $3.68 | $3.68 | 64,900 | — | — |
| 2025-06-16 | $3.87 | $3.87 | 41,500 | — | — |
| 2025-06-13 | $3.84 | $3.84 | 66,000 | — | — |
| 2025-06-12 | $3.91 | $3.91 | 39,700 | — | — |
| 2025-06-11 | $3.90 | $3.90 | 62,600 | — | — |
| 2025-06-10 | $4.01 | $4.01 | 52,000 | — | — |
| 2025-06-09 | $3.91 | $3.91 | 75,800 | — | — |
| 2025-06-06 | $4.01 | $4.01 | 119,200 | — | — |
| 2025-06-05 | $4.00 | $4.00 | 63,500 | — | — |
| 2025-06-04 | $4.10 | $4.10 | 225,400 | — | — |
| 2025-06-03 | $4.01 | $4.01 | 109,200 | — | — |
| 2025-06-02 | $4.02 | $4.02 | 133,700 | — | — |
| 2025-05-30 | $3.73 | $3.73 | 69,300 | — | — |
| 2025-05-29 | $4.01 | $4.01 | 62,300 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 91,500 | — | — |
| 2025-05-27 | $3.88 | $3.88 | 120,600 | — | — |
| 2025-05-23 | $3.81 | $3.81 | 184,800 | — | — |
| 2025-05-22 | $3.87 | $3.87 | 132,800 | — | — |
| 2025-05-21 | $3.60 | $3.60 | 76,600 | — | — |
| 2025-05-20 | $3.67 | $3.67 | 65,100 | — | — |
| 2025-05-19 | $3.53 | $3.53 | 54,900 | — | — |
| 2025-05-16 | $3.51 | $3.51 | 70,400 | — | — |
| 2025-05-15 | $3.36 | $3.36 | 45,400 | — | — |
| 2025-05-14 | $3.22 | $3.22 | 68,700 | — | — |
| 2025-05-13 | $3.57 | $3.57 | 127,700 | — | — |
| 2025-05-12 | $3.62 | $3.62 | 62,300 | — | — |
| 2025-05-09 | $3.50 | $3.50 | 217,900 | — | — |
| 2025-05-08 | $3.52 | $3.52 | 72,300 | — | — |
| 2025-05-07 | $3.33 | $3.33 | 82,600 | — | — |
| 2025-05-06 | $3.63 | $3.63 | 118,300 | — | — |
| 2025-05-05 | $4.36 | $4.36 | 51,700 | — | — |
| 2025-05-02 | $4.65 | $4.65 | 63,600 | — | — |
| 2025-05-01 | $4.71 | $4.71 | 215,400 | — | — |
| 2025-04-30 | $4.86 | $4.86 | 308,300 | — | — |
| 2025-04-29 | $4.39 | $4.39 | 145,000 | — | — |
| 2025-04-28 | $4.06 | $4.06 | 82,200 | — | — |
| 2025-04-25 | $3.88 | $3.88 | 137,700 | — | — |
| 2025-04-24 | $4.24 | $4.24 | 121,500 | — | — |
| 2025-04-23 | $4.07 | $4.07 | 97,200 | — | — |
| 2025-04-22 | $3.96 | $3.96 | 115,400 | — | — |
| 2025-04-21 | $3.59 | $3.59 | 80,500 | — | — |
| 2025-04-17 | $3.50 | $3.50 | 92,200 | — | — |
| 2025-04-16 | $3.38 | $3.38 | 105,100 | — | — |
| 2025-04-15 | $3.32 | $3.32 | 186,200 | — | — |
| 2025-04-14 | $3.25 | $3.25 | 299,900 | — | — |
| 2025-04-11 | $2.89 | $2.89 | 238,900 | — | — |
| 2025-04-10 | $2.79 | $2.79 | 185,400 | — | — |
| 2025-04-09 | $2.97 | $2.97 | 228,900 | — | — |
| 2025-04-08 | $2.95 | $2.95 | 239,200 | — | — |
| 2025-04-07 | $3.14 | $3.14 | 208,800 | — | — |
| 2025-04-04 | $3.40 | $3.40 | 114,400 | — | — |
| 2025-04-03 | $3.52 | $3.52 | 81,000 | — | — |
| 2025-04-02 | $3.79 | $3.79 | 117,100 | — | — |
| 2025-04-01 | $3.61 | $3.61 | 116,800 | — | — |
| 2025-03-31 | $3.86 | $3.86 | 88,200 | — | — |
| 2025-03-28 | $4.21 | $4.21 | 48,300 | — | — |
| 2025-03-27 | $4.19 | $4.19 | 54,500 | — | — |
| 2025-03-26 | $4.15 | $4.15 | 64,800 | — | — |
| 2025-03-25 | $4.59 | $4.59 | 170,000 | — | — |
| 2025-03-24 | $4.93 | $4.93 | 42,900 | — | — |
| 2025-03-21 | $4.65 | $4.65 | 190,500 | — | — |
| 2025-03-20 | $4.64 | $4.64 | 102,400 | — | — |
| 2025-03-19 | $4.83 | $4.83 | 76,600 | — | — |
| 2025-03-18 | $4.81 | $4.81 | 115,500 | — | — |
| 2025-03-17 | $4.93 | $4.93 | 81,700 | — | — |
| 2025-03-14 | $4.71 | $4.71 | 97,800 | — | — |
| 2025-03-13 | $4.72 | $4.72 | 102,100 | — | — |
| 2025-03-12 | $4.96 | $4.96 | 160,400 | — | — |
| 2025-03-11 | $5.33 | $5.33 | 92,500 | — | — |
| 2025-03-10 | $4.87 | $4.87 | 111,600 | — | — |
| 2025-03-07 | $4.92 | $4.92 | 175,500 | — | — |
| 2025-03-06 | $5.12 | $5.12 | 330,900 | — | — |
| 2025-03-05 | $4.94 | $4.94 | 141,800 | — | — |
| 2025-03-04 | $5.04 | $5.04 | 576,000 | — | — |
| 2025-03-03 | $4.52 | $4.52 | 392,600 | — | — |
| 2025-02-28 | $4.86 | $4.86 | 108,000 | — | — |
| 2025-02-27 | $4.68 | $4.68 | 163,500 | — | — |
| 2025-02-26 | $4.74 | $4.74 | 116,000 | — | — |
| 2025-02-25 | $4.59 | $4.59 | 274,200 | — | — |
| 2025-02-24 | $4.80 | $4.80 | 164,300 | — | — |
| 2025-02-21 | $4.91 | $4.91 | 298,200 | — | — |
| 2025-02-20 | $5.01 | $5.01 | 126,400 | — | — |
| 2025-02-19 | $4.87 | $4.87 | 192,400 | — | — |
| 2025-02-18 | $4.13 | $4.13 | 91,800 | — | — |
| 2025-02-14 | $4.08 | $4.08 | 135,100 | — | — |
| 2025-02-13 | $3.97 | $3.97 | 132,300 | — | — |
| 2025-02-12 | $3.68 | $3.68 | 104,100 | — | — |
| 2025-02-11 | $3.73 | $3.73 | 151,000 | — | — |
| 2025-02-10 | $4.26 | $4.26 | 188,800 | — | — |
| 2025-02-07 | $4.29 | $4.29 | 201,100 | — | — |
| 2025-02-06 | $4.42 | $4.42 | 63,800 | — | — |
| 2025-02-05 | $4.86 | $4.86 | 79,900 | — | — |
| 2025-02-04 | $4.84 | $4.84 | 80,100 | — | — |
| 2025-02-03 | $4.72 | $4.72 | 75,400 | — | — |
| 2025-01-31 | $4.85 | $4.85 | 105,200 | — | — |
| 2025-01-30 | $4.97 | $4.97 | 56,100 | — | — |
| 2025-01-29 | $4.94 | $4.94 | 67,800 | — | — |
| 2025-01-28 | $5.01 | $5.01 | 152,100 | — | — |
| 2025-01-27 | $5.06 | $5.06 | 121,500 | — | — |
| 2025-01-24 | $4.97 | $4.97 | 101,500 | — | — |
| 2025-01-23 | $5.12 | $5.12 | 84,300 | — | — |
| 2025-01-22 | $5.18 | $5.18 | 226,000 | — | — |
| 2025-01-21 | $4.87 | $4.87 | 228,700 | — | — |
| 2025-01-17 | $5.06 | $5.06 | 273,700 | — | — |
| 2025-01-16 | $4.74 | $4.74 | 325,000 | — | — |
| 2025-01-15 | $4.36 | $4.36 | 211,300 | — | — |
| 2025-01-14 | $4.02 | $4.02 | 199,200 | — | — |
| 2025-01-13 | $4.11 | $4.11 | 396,600 | — | — |
| 2025-01-10 | $4.52 | $4.52 | 294,600 | — | — |
| 2025-01-08 | $5.08 | $5.08 | 281,500 | — | — |
| 2025-01-07 | $5.92 | $5.92 | 182,900 | — | — |
| 2025-01-06 | $6.31 | $6.31 | 201,400 | — | — |
| 2025-01-03 | $6.66 | $6.66 | 116,900 | — | — |
| 2025-01-02 | $6.17 | $6.17 | 141,600 | — | — |