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
- 2025-03-07 to 2026-09-03
- 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 | $6.80 | $7.19 | 2,100 | — | — |
| 2025-12-30 | $6.75 | $7.13 | 3,300 | — | — |
| 2025-12-29 | $6.85 | $7.24 | 6,800 | — | — |
| 2025-12-26 | $6.82 | $7.21 | 5,300 | — | — |
| 2025-12-24 | $6.82 | $7.21 | 700 | — | — |
| 2025-12-23 | $6.81 | $7.20 | 2,400 | — | — |
| 2025-12-22 | $6.83 | $7.22 | 6,600 | — | — |
| 2025-12-19 | $6.82 | $7.21 | 4,300 | — | — |
| 2025-12-18 | $6.90 | $7.29 | 900 | — | — |
| 2025-12-17 | $6.85 | $7.24 | 12,100 | — | — |
| 2025-12-16 | $7.17 | $7.58 | 3,500 | — | — |
| 2025-12-15 | $7.20 | $7.61 | 3,500 | — | — |
| 2025-12-12 | $7.21 | $7.62 | 6,800 | — | — |
| 2025-12-11 | $7.24 | $7.65 | 1,200 | — | — |
| 2025-12-10 | $7.21 | $7.62 | 1,900 | — | — |
| 2025-12-09 | $7.21 | $7.62 | 4,900 | — | — |
| 2025-12-08 | $7.50 | $7.78 | 11,900 | — | — |
| 2025-12-05 | $7.15 | $7.41 | 1,500 | — | — |
| 2025-12-04 | $7.14 | $7.40 | 5,200 | — | — |
| 2025-12-03 | $7.14 | $7.41 | 1,000 | — | — |
| 2025-12-02 | $7.24 | $7.50 | 1,500 | — | — |
| 2025-12-01 | $7.18 | $7.45 | 4,800 | — | — |
| 2025-11-28 | $7.21 | $7.47 | 1,500 | — | — |
| 2025-11-26 | $7.11 | $7.37 | 7,600 | — | — |
| 2025-11-25 | $7.25 | $7.52 | 5,000 | — | — |
| 2025-11-24 | $7.40 | $7.67 | 1,900 | — | — |
| 2025-11-21 | $7.38 | $7.65 | 3,000 | — | — |
| 2025-11-20 | $7.33 | $7.60 | 0 | — | — |
| 2025-11-19 | $7.33 | $7.60 | 500 | — | — |
| 2025-11-18 | $7.27 | $7.53 | 8,600 | — | — |
| 2025-11-17 | $7.07 | $7.33 | 3,900 | — | — |
| 2025-11-14 | $7.11 | $7.37 | 4,100 | — | — |
| 2025-11-13 | $7.08 | $7.34 | 2,400 | — | — |
| 2025-11-12 | $7.00 | $7.26 | 2,000 | — | — |
| 2025-11-11 | $7.05 | $7.31 | 0 | — | — |
| 2025-11-10 | $7.05 | $7.31 | 1,500 | — | — |
| 2025-11-07 | $7.05 | $7.31 | 700 | — | — |
| 2025-11-06 | $7.13 | $7.39 | 4,000 | — | — |
| 2025-11-05 | $7.00 | $7.26 | 2,100 | — | — |
| 2025-11-04 | $6.80 | $7.05 | 800 | — | — |
| 2025-11-03 | $6.82 | $7.07 | 500 | — | — |
| 2025-10-31 | $6.99 | $7.25 | 900 | — | — |
| 2025-10-30 | $7.12 | $7.38 | 0 | — | — |
| 2025-10-29 | $7.12 | $7.38 | 5,400 | — | — |
| 2025-10-28 | $6.86 | $7.11 | 1,000 | — | — |
| 2025-10-27 | $6.86 | $7.11 | 5,200 | — | — |
| 2025-10-24 | $7.14 | $7.40 | 7,100 | — | — |
| 2025-10-23 | $6.95 | $7.21 | 1,200 | — | — |
| 2025-10-22 | $6.90 | $7.15 | 2,800 | — | — |
| 2025-10-21 | $6.85 | $7.11 | 400 | — | — |
| 2025-10-20 | $7.17 | $7.43 | 5,600 | — | — |
| 2025-10-17 | $7.02 | $7.28 | 700 | — | — |
| 2025-10-16 | $7.10 | $7.36 | 3,000 | — | — |
| 2025-10-15 | $6.88 | $7.13 | 2,000 | — | — |
| 2025-10-14 | $6.90 | $7.16 | 900 | — | — |
| 2025-10-13 | $7.00 | $7.26 | 3,500 | — | — |
| 2025-10-10 | $7.00 | $7.26 | 2,000 | — | — |
| 2025-10-09 | $7.01 | $7.27 | 3,100 | — | — |
| 2025-10-08 | $7.09 | $7.35 | 2,300 | — | — |
| 2025-10-07 | $7.02 | $7.28 | 4,000 | — | — |
| 2025-10-06 | $7.03 | $7.29 | 8,800 | — | — |
| 2025-10-03 | $7.00 | $7.26 | 37,100 | — | — |
| 2025-10-02 | $7.15 | $7.42 | 600 | — | — |
| 2025-10-01 | $7.12 | $7.38 | 3,100 | — | — |
| 2025-09-30 | $7.14 | $7.40 | 2,600 | — | — |
| 2025-09-29 | $7.30 | $7.57 | 10,100 | — | — |
| 2025-09-26 | $7.23 | $7.49 | 900 | — | — |
| 2025-09-25 | $7.04 | $7.30 | 3,000 | — | — |
| 2025-09-24 | $7.11 | $7.37 | 1,300 | — | — |
| 2025-09-23 | $7.07 | $7.33 | 4,900 | — | — |
| 2025-09-22 | $6.80 | $7.05 | 8,500 | — | — |
| 2025-09-19 | $7.07 | $7.33 | 2,100 | — | — |
| 2025-09-18 | $7.17 | $7.43 | 9,700 | — | — |
| 2025-09-17 | $7.51 | $7.79 | 7,100 | — | — |
| 2025-09-16 | $7.26 | $7.53 | 7,000 | — | — |
| 2025-09-15 | $7.20 | $7.47 | 5,300 | — | — |
| 2025-09-12 | $6.82 | $7.07 | 6,200 | — | — |
| 2025-09-11 | $6.75 | $7.00 | 4,800 | — | — |
| 2025-09-10 | $7.14 | $7.40 | 3,700 | — | — |
| 2025-09-09 | $7.23 | $7.50 | 2,500 | — | — |
| 2025-09-08 | $7.35 | $7.48 | 11,600 | — | — |
| 2025-09-05 | $7.11 | $7.23 | 1,700 | — | — |
| 2025-09-04 | $7.17 | $7.29 | 2,800 | — | — |
| 2025-09-03 | $7.20 | $7.32 | 3,100 | — | — |
| 2025-09-02 | $7.05 | $7.17 | 4,400 | — | — |
| 2025-08-29 | $7.26 | $7.39 | 5,600 | — | — |
| 2025-08-28 | $7.23 | $7.35 | 7,000 | — | — |
| 2025-08-27 | $6.78 | $6.90 | 1,900 | — | — |
| 2025-08-26 | $6.68 | $6.79 | 15,600 | — | — |
| 2025-08-25 | $7.03 | $7.15 | 3,500 | — | — |
| 2025-08-22 | $7.12 | $7.24 | 4,600 | — | — |
| 2025-08-21 | $7.18 | $7.30 | 1,500 | — | — |
| 2025-08-20 | $7.23 | $7.35 | 6,300 | — | — |
| 2025-08-19 | $7.30 | $7.43 | 22,500 | — | — |
| 2025-08-18 | $7.27 | $7.40 | 67,600 | — | — |
| 2025-08-15 | $7.25 | $7.37 | 2,100 | — | — |
| 2025-08-14 | $7.50 | $7.63 | 6,600 | — | — |
| 2025-08-13 | $7.48 | $7.61 | 6,900 | — | — |
| 2025-08-12 | $7.29 | $7.42 | 6,900 | — | — |
| 2025-08-11 | $7.11 | $7.23 | 16,500 | — | — |
| 2025-08-08 | $7.50 | $7.63 | 2,600 | — | — |
| 2025-08-07 | $7.68 | $7.81 | 5,100 | — | — |
| 2025-08-06 | $7.65 | $7.78 | 8,800 | — | — |
| 2025-08-05 | $7.44 | $7.57 | 2,000 | — | — |
| 2025-08-04 | $7.44 | $7.57 | 4,400 | — | — |
| 2025-08-01 | $7.30 | $7.43 | 6,200 | — | — |
| 2025-07-31 | $7.70 | $7.83 | 1,700 | — | — |
| 2025-07-30 | $7.77 | $7.90 | 12,200 | — | — |
| 2025-07-29 | $7.35 | $7.48 | 2,400 | — | — |
| 2025-07-28 | $7.50 | $7.63 | 4,400 | — | — |
| 2025-07-25 | $7.82 | $7.95 | 2,500 | — | — |
| 2025-07-24 | $7.70 | $7.83 | 3,200 | — | — |
| 2025-07-23 | $7.66 | $7.79 | 4,400 | — | — |
| 2025-07-22 | $7.04 | $7.16 | 13,900 | — | — |
| 2025-07-21 | $7.45 | $7.58 | 31,000 | — | — |
| 2025-07-18 | $7.74 | $7.87 | 3,300 | — | — |
| 2025-07-17 | $7.59 | $7.72 | 3,300 | — | — |
| 2025-07-16 | $7.53 | $7.66 | 2,100 | — | — |
| 2025-07-15 | $7.87 | $8.01 | 7,600 | — | — |
| 2025-07-14 | $7.95 | $8.09 | 30,400 | — | — |
| 2025-07-11 | $8.10 | $8.24 | 6,600 | — | — |
| 2025-07-10 | $8.44 | $8.58 | 5,200 | — | — |
| 2025-07-09 | $8.64 | $8.79 | 30,800 | — | — |
| 2025-07-08 | $8.28 | $8.28 | 45,900 | — | — |
| 2025-07-07 | $7.91 | $7.91 | 34,100 | — | — |
| 2025-07-03 | $7.70 | $7.70 | 5,200 | — | — |
| 2025-07-02 | $7.70 | $7.70 | 13,100 | — | — |
| 2025-07-01 | $7.77 | $7.77 | 12,800 | — | — |
| 2025-06-30 | $7.73 | $7.73 | 13,600 | — | — |
| 2025-06-27 | $7.50 | $7.50 | 28,600 | — | — |
| 2025-06-26 | $7.70 | $7.70 | 100,800 | — | — |
| 2025-06-25 | $6.65 | $6.65 | 77,400 | — | — |
| 2025-06-24 | $6.65 | $6.65 | 104,200 | — | — |
| 2025-06-23 | $7.65 | $7.65 | 580,000 | — | — |
| 2025-06-20 | $6.61 | $6.61 | 12,700 | — | — |
| 2025-06-18 | $6.42 | $6.42 | 7,800 | — | — |
| 2025-06-17 | $6.67 | $6.67 | 3,200 | — | — |
| 2025-06-16 | $6.69 | $6.69 | 24,600 | — | — |
| 2025-06-13 | $6.70 | $6.70 | 19,000 | — | — |
| 2025-06-12 | $6.58 | $6.58 | 5,100 | — | — |
| 2025-06-11 | $6.63 | $6.63 | 7,100 | — | — |
| 2025-06-10 | $6.45 | $6.45 | 11,100 | — | — |
| 2025-06-09 | $6.13 | $6.13 | 11,200 | — | — |
| 2025-06-06 | $6.29 | $6.29 | 8,800 | — | — |
| 2025-06-05 | $6.18 | $6.18 | 5,900 | — | — |
| 2025-06-04 | $6.19 | $6.19 | 7,200 | — | — |
| 2025-06-03 | $6.55 | $6.55 | 9,600 | — | — |
| 2025-06-02 | $5.95 | $5.95 | 7,000 | — | — |
| 2025-05-30 | $6.07 | $6.07 | 19,500 | — | — |
| 2025-05-29 | $6.10 | $6.10 | 13,000 | — | — |
| 2025-05-28 | $6.02 | $6.02 | 9,200 | — | — |
| 2025-05-27 | $6.02 | $6.02 | 6,200 | — | — |
| 2025-05-23 | $5.99 | $5.99 | 17,500 | — | — |
| 2025-05-22 | $5.90 | $5.90 | 7,000 | — | — |
| 2025-05-21 | $6.07 | $6.07 | 3,600 | — | — |
| 2025-05-20 | $6.05 | $6.05 | 4,300 | — | — |
| 2025-05-19 | $5.92 | $5.92 | 12,400 | — | — |
| 2025-05-16 | $6.12 | $6.12 | 15,100 | — | — |
| 2025-05-15 | $6.20 | $6.20 | 4,800 | — | — |
| 2025-05-14 | $6.10 | $6.10 | 14,200 | — | — |
| 2025-05-13 | $6.06 | $6.06 | 22,400 | — | — |
| 2025-05-12 | $6.59 | $6.59 | 53,800 | — | — |
| 2025-05-09 | $5.88 | $5.88 | 11,500 | — | — |
| 2025-05-08 | $5.66 | $5.66 | 21,200 | — | — |
| 2025-05-07 | $5.70 | $5.70 | 3,800 | — | — |
| 2025-05-06 | $5.70 | $5.70 | 15,000 | — | — |
| 2025-05-05 | $5.76 | $5.76 | 17,900 | — | — |
| 2025-05-02 | $5.29 | $5.29 | 7,500 | — | — |
| 2025-05-01 | $5.13 | $5.13 | 19,400 | — | — |
| 2025-04-30 | $5.06 | $5.06 | 32,700 | — | — |
| 2025-04-29 | $4.87 | $4.87 | 12,200 | — | — |
| 2025-04-28 | $4.75 | $4.75 | 14,900 | — | — |
| 2025-04-25 | $4.85 | $4.85 | 35,500 | — | — |
| 2025-04-24 | $4.79 | $4.79 | 15,400 | — | — |
| 2025-04-23 | $4.70 | $4.70 | 27,500 | — | — |
| 2025-04-22 | $4.59 | $4.59 | 119,900 | — | — |
| 2025-04-21 | $4.36 | $4.36 | 17,300 | — | — |
| 2025-04-17 | $4.59 | $4.59 | 6,700 | — | — |
| 2025-04-16 | $4.72 | $4.72 | 118,000 | — | — |
| 2025-04-15 | $4.76 | $4.76 | 21,500 | — | — |
| 2025-04-14 | $4.83 | $4.83 | 36,600 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 115,800 | — | — |
| 2025-04-10 | $4.72 | $4.72 | 61,600 | — | — |
| 2025-04-09 | $4.91 | $4.91 | 23,100 | — | — |
| 2025-04-08 | $4.45 | $4.45 | 65,300 | — | — |
| 2025-04-07 | $4.08 | $4.08 | 56,800 | — | — |
| 2025-04-04 | $4.28 | $4.28 | 76,300 | — | — |
| 2025-04-03 | $4.85 | $4.85 | 60,600 | — | — |
| 2025-04-02 | $5.57 | $5.57 | 59,100 | — | — |
| 2025-04-01 | $5.75 | $5.75 | 141,900 | — | — |
| 2025-03-31 | $4.78 | $4.78 | 76,200 | — | — |
| 2025-03-28 | $4.35 | $4.35 | 60,500 | — | — |
| 2025-03-27 | $4.56 | $4.56 | 102,000 | — | — |
| 2025-03-26 | $4.89 | $4.89 | 384,500 | — | — |
| 2025-03-25 | $4.86 | $4.86 | 1,897,700 | — | — |
| 2025-03-24 | $5.04 | $5.04 | 119,000 | — | — |
| 2025-03-21 | $5.50 | $5.50 | 82,500 | — | — |
| 2025-03-20 | $6.13 | $6.13 | 81,500 | — | — |
| 2025-03-19 | $6.91 | $6.91 | 130,100 | — | — |
| 2025-03-18 | $8.00 | $8.00 | 96,600 | — | — |
| 2025-03-17 | $15.70 | $15.70 | 19,000 | — | — |
| 2025-03-14 | $15.94 | $15.94 | 52,900 | — | — |
| 2025-03-13 | $20.06 | $20.06 | 0 | — | — |
| 2025-03-12 | $20.06 | $20.06 | 51,300 | — | — |
| 2025-03-11 | $17.70 | $17.70 | 23,100 | — | — |
| 2025-03-10 | $17.50 | $17.50 | 0 | — | — |
| 2025-03-07 | $17.50 | $17.50 | 0 | — | — |