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
- 2023-12-29 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 | $9.51 | $10.37 | 103,900 | — | — |
| 2025-12-30 | $9.46 | $10.32 | 72,700 | — | — |
| 2025-12-29 | $9.28 | $10.12 | 174,200 | — | — |
| 2025-12-26 | $9.65 | $10.52 | 40,000 | — | — |
| 2025-12-24 | $8.86 | $9.66 | 9,500 | — | — |
| 2025-12-23 | $9.24 | $10.08 | 9,900 | — | — |
| 2025-12-22 | $9.04 | $9.86 | 115,500 | — | — |
| 2025-12-19 | $9.60 | $10.47 | 26,700 | — | — |
| 2025-12-18 | $9.39 | $10.24 | 171,600 | — | — |
| 2025-12-17 | $9.34 | $10.18 | 8,400 | — | — |
| 2025-12-16 | $9.65 | $10.52 | 1,400 | — | — |
| 2025-12-15 | $10.05 | $10.96 | 24,100 | — | — |
| 2025-12-12 | $9.89 | $10.79 | 900 | — | — |
| 2025-12-11 | $9.88 | $10.77 | 1,100 | — | — |
| 2025-12-10 | $9.70 | $10.58 | 1,500 | — | — |
| 2025-12-09 | $9.72 | $10.60 | 3,800 | — | — |
| 2025-12-08 | $9.86 | $10.75 | 2,400 | — | — |
| 2025-12-05 | $9.63 | $10.50 | 2,700 | — | — |
| 2025-12-04 | $10.39 | $11.33 | 900 | — | — |
| 2025-12-03 | $10.27 | $11.20 | 600 | — | — |
| 2025-12-02 | $10.22 | $11.15 | 3,600 | — | — |
| 2025-12-01 | $10.05 | $10.96 | 3,100 | — | — |
| 2025-11-28 | $10.13 | $11.05 | 2,900 | — | — |
| 2025-11-26 | $10.22 | $11.15 | 2,900 | — | — |
| 2025-11-25 | $9.77 | $10.65 | 2,200 | — | — |
| 2025-11-24 | $9.73 | $10.61 | 800 | — | — |
| 2025-11-21 | $9.61 | $10.48 | 2,500 | — | — |
| 2025-11-20 | $9.70 | $10.58 | 1,800 | — | — |
| 2025-11-19 | $9.90 | $10.80 | 500 | — | — |
| 2025-11-18 | $10.15 | $11.07 | 1,300 | — | — |
| 2025-11-17 | $10.12 | $11.04 | 5,000 | — | — |
| 2025-11-14 | $10.32 | $11.25 | 800 | — | — |
| 2025-11-13 | $10.26 | $11.19 | 6,400 | — | — |
| 2025-11-12 | $10.30 | $11.23 | 1,500 | — | — |
| 2025-11-11 | $10.24 | $11.17 | 9,500 | — | — |
| 2025-11-10 | $10.31 | $11.24 | 1,300 | — | — |
| 2025-11-07 | $10.03 | $10.94 | 2,700 | — | — |
| 2025-11-06 | $9.88 | $10.78 | 1,700 | — | — |
| 2025-11-05 | $10.13 | $11.04 | 2,200 | — | — |
| 2025-11-04 | $9.83 | $10.72 | 2,300 | — | — |
| 2025-11-03 | $9.92 | $10.82 | 2,600 | — | — |
| 2025-10-31 | $9.71 | $10.59 | 1,200 | — | — |
| 2025-10-30 | $9.56 | $10.43 | 1,700 | — | — |
| 2025-10-29 | $9.56 | $10.43 | 4,700 | — | — |
| 2025-10-28 | $9.02 | $9.84 | 2,600 | — | — |
| 2025-10-27 | $9.52 | $10.38 | 700 | — | — |
| 2025-10-24 | $9.50 | $10.36 | 1,500 | — | — |
| 2025-10-23 | $9.44 | $10.29 | 2,100 | — | — |
| 2025-10-22 | $9.33 | $10.17 | 7,000 | — | — |
| 2025-10-21 | $9.20 | $10.03 | 1,100 | — | — |
| 2025-10-20 | $9.17 | $10.00 | 1,000 | — | — |
| 2025-10-17 | $8.73 | $9.52 | 3,100 | — | — |
| 2025-10-16 | $8.51 | $9.28 | 700 | — | — |
| 2025-10-15 | $8.35 | $9.11 | 2,600 | — | — |
| 2025-10-14 | $8.50 | $9.27 | 2,300 | — | — |
| 2025-10-13 | $8.55 | $9.32 | 800 | — | — |
| 2025-10-10 | $8.35 | $9.11 | 5,000 | — | — |
| 2025-10-09 | $8.28 | $9.03 | 1,700 | — | — |
| 2025-10-08 | $8.62 | $9.40 | 400 | — | — |
| 2025-10-07 | $8.79 | $9.59 | 0 | — | — |
| 2025-10-06 | $8.79 | $9.59 | 700 | — | — |
| 2025-10-03 | $8.74 | $9.53 | 2,800 | — | — |
| 2025-10-02 | $8.87 | $9.67 | 2,600 | — | — |
| 2025-10-01 | $8.96 | $9.77 | 0 | — | — |
| 2025-09-30 | $8.96 | $9.77 | 1,300 | — | — |
| 2025-09-29 | $8.96 | $9.77 | 500 | — | — |
| 2025-09-26 | $8.78 | $9.57 | 600 | — | — |
| 2025-09-25 | $8.82 | $9.62 | 2,600 | — | — |
| 2025-09-24 | $8.65 | $9.43 | 1,500 | — | — |
| 2025-09-23 | $9.14 | $9.97 | 1,700 | — | — |
| 2025-09-22 | $8.97 | $9.78 | 800 | — | — |
| 2025-09-19 | $9.04 | $9.86 | 900 | — | — |
| 2025-09-18 | $8.93 | $9.74 | 600 | — | — |
| 2025-09-17 | $8.88 | $9.68 | 1,100 | — | — |
| 2025-09-16 | $8.83 | $9.63 | 0 | — | — |
| 2025-09-15 | $8.83 | $9.63 | 1,900 | — | — |
| 2025-09-12 | $8.60 | $9.38 | 800 | — | — |
| 2025-09-11 | $8.54 | $9.31 | 1,000 | — | — |
| 2025-09-10 | $8.46 | $9.22 | 1,000 | — | — |
| 2025-09-09 | $8.35 | $9.10 | 500 | — | — |
| 2025-09-08 | $8.25 | $9.00 | 1,000 | — | — |
| 2025-09-05 | $8.36 | $9.12 | 10,100 | — | — |
| 2025-09-04 | $8.08 | $8.81 | 800 | — | — |
| 2025-09-03 | $8.18 | $8.92 | 2,200 | — | — |
| 2025-09-02 | $8.15 | $8.89 | 4,200 | — | — |
| 2025-08-29 | $8.32 | $9.07 | 1,000 | — | — |
| 2025-08-28 | $8.40 | $9.16 | 900 | — | — |
| 2025-08-27 | $8.28 | $9.03 | 1,000 | — | — |
| 2025-08-26 | $8.21 | $8.95 | 3,300 | — | — |
| 2025-08-25 | $8.28 | $9.03 | 900 | — | — |
| 2025-08-22 | $8.26 | $9.01 | 4,400 | — | — |
| 2025-08-21 | $8.00 | $8.72 | 400 | — | — |
| 2025-08-20 | $8.03 | $8.76 | 1,900 | — | — |
| 2025-08-19 | $8.23 | $8.98 | 0 | — | — |
| 2025-08-18 | $8.23 | $8.98 | 2,700 | — | — |
| 2025-08-15 | $8.30 | $9.05 | 2,100 | — | — |
| 2025-08-14 | $8.28 | $9.03 | 17,000 | — | — |
| 2025-08-13 | $8.42 | $9.18 | 1,400 | — | — |
| 2025-08-12 | $8.32 | $9.08 | 0 | — | — |
| 2025-08-11 | $8.32 | $9.08 | 3,500 | — | — |
| 2025-08-08 | $8.38 | $9.14 | 700 | — | — |
| 2025-08-07 | $8.36 | $9.12 | 1,800 | — | — |
| 2025-08-06 | $8.21 | $8.95 | 1,800 | — | — |
| 2025-08-05 | $7.94 | $8.65 | 600 | — | — |
| 2025-08-04 | $7.95 | $8.67 | 500 | — | — |
| 2025-08-01 | $7.97 | $8.69 | 2,400 | — | — |
| 2025-07-31 | $7.80 | $8.51 | 1,300 | — | — |
| 2025-07-30 | $7.91 | $8.63 | 3,000 | — | — |
| 2025-07-29 | $7.82 | $8.53 | 34,000 | — | — |
| 2025-07-28 | $7.59 | $8.28 | 2,500 | — | — |
| 2025-07-25 | $7.74 | $8.44 | 11,300 | — | — |
| 2025-07-24 | $7.53 | $8.21 | 18,800 | — | — |
| 2025-07-23 | $7.99 | $8.71 | 16,000 | — | — |
| 2025-07-22 | $7.93 | $8.65 | 0 | — | — |
| 2025-07-21 | $7.93 | $8.65 | 1,200 | — | — |
| 2025-07-18 | $7.89 | $8.60 | 2,000 | — | — |
| 2025-07-17 | $7.96 | $8.68 | 1,400 | — | — |
| 2025-07-16 | $8.00 | $8.72 | 700 | — | — |
| 2025-07-15 | $7.97 | $8.69 | 4,000 | — | — |
| 2025-07-14 | $7.43 | $8.10 | 16,800 | — | — |
| 2025-07-11 | $7.91 | $8.63 | 20,300 | — | — |
| 2025-07-10 | $7.97 | $8.69 | 2,900 | — | — |
| 2025-07-09 | $8.28 | $9.03 | 0 | — | — |
| 2025-07-08 | $8.28 | $9.03 | 0 | — | — |
| 2025-07-07 | $8.28 | $9.03 | 4,500 | — | — |
| 2025-07-03 | $8.47 | $9.24 | 1,000 | — | — |
| 2025-07-02 | $8.26 | $9.01 | 1,200 | — | — |
| 2025-07-01 | $8.48 | $9.25 | 5,500 | — | — |
| 2025-06-30 | $8.52 | $9.29 | 3,800 | — | — |
| 2025-06-27 | $7.95 | $8.67 | 7,300 | — | — |
| 2025-06-26 | $8.36 | $9.12 | 800 | — | — |
| 2025-06-25 | $8.28 | $9.03 | 900 | — | — |
| 2025-06-24 | $8.44 | $9.20 | 4,000 | — | — |
| 2025-06-23 | $8.39 | $9.15 | 11,900 | — | — |
| 2025-06-20 | $8.40 | $9.16 | 2,400 | — | — |
| 2025-06-18 | $8.87 | $9.67 | 9,600 | — | — |
| 2025-06-17 | $8.50 | $9.27 | 900 | — | — |
| 2025-06-16 | $8.59 | $9.37 | 1,600 | — | — |
| 2025-06-13 | $8.28 | $9.03 | 1,600 | — | — |
| 2025-06-12 | $8.29 | $9.04 | 2,100 | — | — |
| 2025-06-11 | $8.23 | $8.98 | 5,000 | — | — |
| 2025-06-10 | $8.20 | $8.94 | 900 | — | — |
| 2025-06-09 | $8.13 | $8.87 | 7,700 | — | — |
| 2025-06-06 | $8.17 | $8.91 | 900 | — | — |
| 2025-06-05 | $8.14 | $8.88 | 2,200 | — | — |
| 2025-06-04 | $8.16 | $8.90 | 1,000 | — | — |
| 2025-06-03 | $8.18 | $8.92 | 2,200 | — | — |
| 2025-06-02 | $8.10 | $8.83 | 1,400 | — | — |
| 2025-05-30 | $8.19 | $8.93 | 500 | — | — |
| 2025-05-29 | $8.24 | $8.98 | 1,700 | — | — |
| 2025-05-28 | $8.07 | $8.80 | 5,300 | — | — |
| 2025-05-27 | $8.20 | $8.94 | 121,700 | — | — |
| 2025-05-23 | $7.98 | $8.70 | 3,600 | — | — |
| 2025-05-22 | $8.00 | $8.72 | 1,800 | — | — |
| 2025-05-21 | $8.00 | $8.73 | 2,100 | — | — |
| 2025-05-20 | $8.12 | $8.86 | 114,600 | — | — |
| 2025-05-19 | $8.19 | $8.93 | 6,900 | — | — |
| 2025-05-16 | $8.07 | $8.80 | 1,500 | — | — |
| 2025-05-15 | $8.14 | $8.87 | 700 | — | — |
| 2025-05-14 | $8.14 | $8.88 | 7,800 | — | — |
| 2025-05-13 | $8.12 | $8.86 | 3,700 | — | — |
| 2025-05-12 | $7.79 | $8.49 | 3,200 | — | — |
| 2025-05-09 | $8.03 | $8.76 | 10,200 | — | — |
| 2025-05-08 | $7.70 | $8.39 | 3,400 | — | — |
| 2025-05-07 | $7.42 | $8.09 | 6,700 | — | — |
| 2025-05-06 | $7.47 | $8.15 | 23,100 | — | — |
| 2025-05-05 | $7.48 | $8.16 | 1,300 | — | — |
| 2025-05-02 | $7.37 | $8.04 | 2,700 | — | — |
| 2025-05-01 | $7.06 | $7.70 | 7,900 | — | — |
| 2025-04-30 | $7.39 | $8.06 | 4,800 | — | — |
| 2025-04-29 | $7.28 | $7.94 | 6,900 | — | — |
| 2025-04-28 | $7.29 | $7.95 | 4,700 | — | — |
| 2025-04-25 | $7.15 | $7.49 | 11,700 | — | — |
| 2025-04-24 | $7.26 | $7.61 | 8,200 | — | — |
| 2025-04-23 | $7.09 | $7.43 | 3,500 | — | — |
| 2025-04-22 | $7.01 | $7.34 | 5,700 | — | — |
| 2025-04-21 | $6.75 | $7.07 | 8,500 | — | — |
| 2025-04-17 | $6.85 | $7.18 | 11,200 | — | — |
| 2025-04-16 | $6.70 | $7.02 | 1,600 | — | — |
| 2025-04-15 | $6.54 | $6.85 | 7,800 | — | — |
| 2025-04-14 | $6.73 | $7.05 | 1,300 | — | — |
| 2025-04-11 | $6.51 | $6.82 | 2,100 | — | — |
| 2025-04-10 | $6.38 | $6.68 | 5,500 | — | — |
| 2025-04-09 | $6.44 | $6.75 | 3,400 | — | — |
| 2025-04-08 | $6.23 | $6.53 | 1,300 | — | — |
| 2025-04-07 | $6.36 | $6.66 | 2,700 | — | — |
| 2025-04-04 | $6.47 | $6.78 | 4,200 | — | — |
| 2025-04-03 | $6.93 | $7.26 | 10,000 | — | — |
| 2025-04-02 | $6.76 | $7.08 | 25,000 | — | — |
| 2025-04-01 | $6.93 | $7.26 | 82,400 | — | — |
| 2025-03-31 | $6.74 | $7.06 | 7,900 | — | — |
| 2025-03-28 | $6.62 | $6.93 | 3,900 | — | — |
| 2025-03-27 | $6.54 | $6.85 | 2,900 | — | — |
| 2025-03-26 | $6.51 | $6.82 | 1,100 | — | — |
| 2025-03-25 | $6.47 | $6.78 | 0 | — | — |
| 2025-03-24 | $6.47 | $6.78 | 12,400 | — | — |
| 2025-03-21 | $6.55 | $6.86 | 1,800 | — | — |
| 2025-03-20 | $6.66 | $6.98 | 4,100 | — | — |
| 2025-03-19 | $6.69 | $7.01 | 19,000 | — | — |
| 2025-03-18 | $6.73 | $7.05 | 3,900 | — | — |
| 2025-03-17 | $6.63 | $6.95 | 310,200 | — | — |
| 2025-03-14 | $6.54 | $6.85 | 1,400 | — | — |
| 2025-03-13 | $6.18 | $6.47 | 400 | — | — |
| 2025-03-12 | $6.18 | $6.47 | 1,500 | — | — |
| 2025-03-11 | $6.10 | $6.39 | 4,000 | — | — |
| 2025-03-10 | $6.03 | $6.32 | 700 | — | — |
| 2025-03-07 | $6.18 | $6.47 | 11,400 | — | — |
| 2025-03-06 | $6.01 | $6.30 | 5,100 | — | — |
| 2025-03-05 | $6.08 | $6.37 | 800 | — | — |
| 2025-03-04 | $5.93 | $6.21 | 2,500 | — | — |
| 2025-03-03 | $5.51 | $5.77 | 2,000 | — | — |
| 2025-02-28 | $6.04 | $6.33 | 1,600 | — | — |
| 2025-02-27 | $6.20 | $6.49 | 2,300 | — | — |
| 2025-02-26 | $6.27 | $6.57 | 900 | — | — |
| 2025-02-25 | $6.36 | $6.66 | 1,600 | — | — |
| 2025-02-24 | $6.27 | $6.57 | 3,000 | — | — |
| 2025-02-21 | $6.35 | $6.65 | 2,300 | — | — |
| 2025-02-20 | $6.36 | $6.66 | 1,800 | — | — |
| 2025-02-19 | $6.39 | $6.69 | 5,600 | — | — |
| 2025-02-18 | $6.40 | $6.70 | 2,700 | — | — |
| 2025-02-14 | $6.41 | $6.71 | 2,000 | — | — |
| 2025-02-13 | $6.25 | $6.55 | 4,900 | — | — |
| 2025-02-12 | $6.20 | $6.49 | 21,800 | — | — |
| 2025-02-11 | $6.21 | $6.51 | 2,200 | — | — |
| 2025-02-10 | $6.05 | $6.34 | 3,200 | — | — |
| 2025-02-07 | $6.01 | $6.30 | 11,600 | — | — |
| 2025-02-06 | $6.12 | $6.41 | 4,800 | — | — |
| 2025-02-05 | $6.02 | $6.31 | 3,200 | — | — |
| 2025-02-04 | $6.08 | $6.37 | 1,300 | — | — |
| 2025-02-03 | $5.93 | $6.21 | 4,100 | — | — |
| 2025-01-31 | $5.88 | $6.16 | 4,500 | — | — |
| 2025-01-30 | $6.01 | $6.30 | 3,200 | — | — |
| 2025-01-29 | $5.82 | $6.10 | 1,200 | — | — |
| 2025-01-28 | $5.75 | $6.02 | 6,000 | — | — |
| 2025-01-27 | $5.72 | $5.99 | 8,500 | — | — |
| 2025-01-24 | $5.61 | $5.88 | 5,000 | — | — |
| 2025-01-23 | $5.58 | $5.85 | 23,100 | — | — |
| 2025-01-22 | $5.69 | $5.96 | 2,500 | — | — |
| 2025-01-21 | $5.52 | $5.79 | 2,600 | — | — |
| 2025-01-17 | $5.43 | $5.69 | 1,600 | — | — |
| 2025-01-16 | $5.32 | $5.57 | 700 | — | — |
| 2025-01-15 | $5.44 | $5.70 | 2,400 | — | — |
| 2025-01-14 | $5.25 | $5.50 | 3,100 | — | — |
| 2025-01-13 | $5.20 | $5.45 | 7,300 | — | — |
| 2025-01-10 | $5.16 | $5.41 | 6,200 | — | — |
| 2025-01-08 | $5.30 | $5.55 | 5,100 | — | — |
| 2025-01-07 | $5.34 | $5.59 | 6,400 | — | — |
| 2025-01-06 | $5.31 | $5.56 | 6,000 | — | — |
| 2025-01-03 | $5.22 | $5.47 | 7,800 | — | — |
| 2025-01-02 | $5.30 | $5.55 | 5,700 | — | — |