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
- 2022-11-14 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 | $6.30 | $9.20 | 1,798,500 | — | — |
| 2025-12-30 | $6.24 | $9.11 | 1,642,800 | — | — |
| 2025-12-29 | $6.15 | $8.98 | 1,540,300 | — | — |
| 2025-12-26 | $6.14 | $8.96 | 1,314,400 | — | — |
| 2025-12-24 | $6.06 | $8.85 | 1,206,500 | — | — |
| 2025-12-23 | $6.06 | $8.85 | 1,466,800 | — | — |
| 2025-12-22 | $6.18 | $8.92 | 1,148,400 | — | — |
| 2025-12-19 | $6.13 | $8.85 | 1,255,800 | — | — |
| 2025-12-18 | $6.09 | $8.79 | 1,548,000 | — | — |
| 2025-12-17 | $6.16 | $8.89 | 1,065,700 | — | — |
| 2025-12-16 | $6.17 | $8.91 | 1,281,100 | — | — |
| 2025-12-15 | $6.20 | $8.95 | 813,400 | — | — |
| 2025-12-12 | $6.22 | $8.98 | 1,390,700 | — | — |
| 2025-12-11 | $6.29 | $9.08 | 726,100 | — | — |
| 2025-12-10 | $6.29 | $9.08 | 1,034,800 | — | — |
| 2025-12-09 | $6.32 | $9.12 | 1,020,800 | — | — |
| 2025-12-08 | $6.32 | $9.12 | 1,380,800 | — | — |
| 2025-12-05 | $6.30 | $9.10 | 2,268,400 | — | — |
| 2025-12-04 | $6.06 | $8.75 | 961,100 | — | — |
| 2025-12-03 | $6.02 | $8.69 | 1,476,300 | — | — |
| 2025-12-02 | $6.10 | $8.81 | 1,360,000 | — | — |
| 2025-12-01 | $6.03 | $8.71 | 3,119,900 | — | — |
| 2025-11-28 | $6.21 | $8.97 | 1,974,100 | — | — |
| 2025-11-26 | $6.34 | $9.15 | 1,516,100 | — | — |
| 2025-11-25 | $6.30 | $9.10 | 1,365,700 | — | — |
| 2025-11-24 | $6.26 | $9.04 | 2,204,600 | — | — |
| 2025-11-21 | $6.10 | $8.81 | 2,492,800 | — | — |
| 2025-11-20 | $6.06 | $8.75 | 2,603,000 | — | — |
| 2025-11-19 | $6.28 | $8.97 | 1,135,700 | — | — |
| 2025-11-18 | $6.31 | $9.01 | 1,523,200 | — | — |
| 2025-11-17 | $6.32 | $9.03 | 1,719,600 | — | — |
| 2025-11-14 | $6.27 | $8.95 | 2,720,900 | — | — |
| 2025-11-13 | $6.46 | $9.23 | 1,412,800 | — | — |
| 2025-11-12 | $6.55 | $9.35 | 1,696,500 | — | — |
| 2025-11-11 | $6.37 | $9.10 | 1,426,400 | — | — |
| 2025-11-10 | $6.47 | $9.24 | 1,713,600 | — | — |
| 2025-11-07 | $6.47 | $9.24 | 1,537,400 | — | — |
| 2025-11-06 | $6.34 | $9.05 | 1,031,900 | — | — |
| 2025-11-05 | $6.38 | $9.11 | 1,005,100 | — | — |
| 2025-11-04 | $6.32 | $9.03 | 1,854,400 | — | — |
| 2025-11-03 | $6.38 | $9.11 | 1,670,000 | — | — |
| 2025-10-31 | $6.58 | $9.40 | 853,600 | — | — |
| 2025-10-30 | $6.46 | $9.23 | 1,682,900 | — | — |
| 2025-10-29 | $6.44 | $9.20 | 1,639,400 | — | — |
| 2025-10-28 | $6.49 | $9.27 | 1,749,500 | — | — |
| 2025-10-27 | $6.59 | $9.41 | 1,440,800 | — | — |
| 2025-10-24 | $6.60 | $9.43 | 1,206,400 | — | — |
| 2025-10-23 | $6.65 | $9.40 | 770,500 | — | — |
| 2025-10-22 | $6.62 | $9.36 | 1,390,400 | — | — |
| 2025-10-21 | $6.77 | $9.57 | 1,465,100 | — | — |
| 2025-10-20 | $6.60 | $9.33 | 1,352,200 | — | — |
| 2025-10-17 | $6.41 | $9.06 | 2,413,900 | — | — |
| 2025-10-16 | $6.51 | $9.20 | 1,859,900 | — | — |
| 2025-10-15 | $6.51 | $9.20 | 1,492,100 | — | — |
| 2025-10-14 | $6.49 | $9.17 | 3,385,000 | — | — |
| 2025-10-13 | $6.51 | $9.20 | 5,770,200 | — | — |
| 2025-10-10 | $6.88 | $9.72 | 1,735,300 | — | — |
| 2025-10-09 | $7.11 | $10.05 | 1,461,700 | — | — |
| 2025-10-08 | $7.07 | $9.99 | 1,423,300 | — | — |
| 2025-10-07 | $6.96 | $9.84 | 1,162,800 | — | — |
| 2025-10-06 | $6.92 | $9.78 | 1,668,400 | — | — |
| 2025-10-03 | $6.98 | $9.87 | 2,654,400 | — | — |
| 2025-10-02 | $6.68 | $9.44 | 2,586,600 | — | — |
| 2025-10-01 | $6.85 | $9.68 | 1,869,700 | — | — |
| 2025-09-30 | $6.91 | $9.77 | 1,402,200 | — | — |
| 2025-09-29 | $6.80 | $9.61 | 2,229,800 | — | — |
| 2025-09-26 | $6.59 | $9.31 | 4,402,300 | — | — |
| 2025-09-25 | $6.78 | $9.58 | 3,942,700 | — | — |
| 2025-09-24 | $7.00 | $9.89 | 2,458,900 | — | — |
| 2025-09-23 | $7.18 | $10.15 | 1,763,300 | — | — |
| 2025-09-22 | $7.39 | $10.35 | 1,432,000 | — | — |
| 2025-09-19 | $7.39 | $10.35 | 730,300 | — | — |
| 2025-09-18 | $7.40 | $10.36 | 901,700 | — | — |
| 2025-09-17 | $7.40 | $10.36 | 619,000 | — | — |
| 2025-09-16 | $7.43 | $10.41 | 600,200 | — | — |
| 2025-09-15 | $7.46 | $10.45 | 762,300 | — | — |
| 2025-09-12 | $7.46 | $10.45 | 879,100 | — | — |
| 2025-09-11 | $7.43 | $10.41 | 991,000 | — | — |
| 2025-09-10 | $7.43 | $10.41 | 1,170,600 | — | — |
| 2025-09-09 | $7.40 | $10.36 | 850,800 | — | — |
| 2025-09-08 | $7.40 | $10.36 | 962,400 | — | — |
| 2025-09-05 | $7.40 | $10.36 | 620,100 | — | — |
| 2025-09-04 | $7.40 | $10.36 | 498,600 | — | — |
| 2025-09-03 | $7.42 | $10.39 | 879,500 | — | — |
| 2025-09-02 | $7.46 | $10.45 | 809,700 | — | — |
| 2025-08-29 | $7.50 | $10.50 | 1,071,900 | — | — |
| 2025-08-28 | $7.52 | $10.53 | 829,100 | — | — |
| 2025-08-27 | $7.40 | $10.36 | 529,600 | — | — |
| 2025-08-26 | $7.34 | $10.28 | 752,000 | — | — |
| 2025-08-25 | $7.36 | $10.31 | 904,000 | — | — |
| 2025-08-22 | $7.46 | $10.45 | 567,800 | — | — |
| 2025-08-21 | $7.46 | $10.35 | 853,700 | — | — |
| 2025-08-20 | $7.47 | $10.37 | 1,150,600 | — | — |
| 2025-08-19 | $7.40 | $10.27 | 1,193,500 | — | — |
| 2025-08-18 | $7.37 | $10.23 | 901,900 | — | — |
| 2025-08-15 | $7.36 | $10.21 | 691,200 | — | — |
| 2025-08-14 | $7.36 | $10.21 | 581,600 | — | — |
| 2025-08-13 | $7.41 | $10.28 | 667,400 | — | — |
| 2025-08-12 | $7.40 | $10.27 | 778,400 | — | — |
| 2025-08-11 | $7.38 | $10.24 | 755,900 | — | — |
| 2025-08-08 | $7.41 | $10.28 | 669,100 | — | — |
| 2025-08-07 | $7.37 | $10.23 | 933,900 | — | — |
| 2025-08-06 | $7.45 | $10.34 | 738,900 | — | — |
| 2025-08-05 | $7.51 | $10.42 | 599,600 | — | — |
| 2025-08-04 | $7.58 | $10.52 | 1,109,900 | — | — |
| 2025-08-01 | $7.45 | $10.34 | 680,000 | — | — |
| 2025-07-31 | $7.45 | $10.34 | 712,300 | — | — |
| 2025-07-30 | $7.38 | $10.24 | 917,800 | — | — |
| 2025-07-29 | $7.35 | $10.20 | 587,600 | — | — |
| 2025-07-28 | $7.41 | $10.28 | 710,400 | — | — |
| 2025-07-25 | $7.42 | $10.30 | 707,000 | — | — |
| 2025-07-24 | $7.44 | $10.32 | 742,900 | — | — |
| 2025-07-23 | $7.49 | $10.30 | 1,795,500 | — | — |
| 2025-07-22 | $7.39 | $10.16 | 2,504,800 | — | — |
| 2025-07-21 | $7.25 | $9.97 | 1,961,000 | — | — |
| 2025-07-18 | $7.18 | $9.87 | 1,033,700 | — | — |
| 2025-07-17 | $7.21 | $9.91 | 811,300 | — | — |
| 2025-07-16 | $7.21 | $9.91 | 639,900 | — | — |
| 2025-07-15 | $7.21 | $9.91 | 947,700 | — | — |
| 2025-07-14 | $7.20 | $9.90 | 680,100 | — | — |
| 2025-07-11 | $7.22 | $9.93 | 709,300 | — | — |
| 2025-07-10 | $7.23 | $9.94 | 813,000 | — | — |
| 2025-07-09 | $7.23 | $9.94 | 794,500 | — | — |
| 2025-07-08 | $7.21 | $9.91 | 930,900 | — | — |
| 2025-07-07 | $7.27 | $10.00 | 1,480,600 | — | — |
| 2025-07-03 | $7.24 | $9.96 | 264,700 | — | — |
| 2025-07-02 | $7.22 | $9.93 | 794,400 | — | — |
| 2025-07-01 | $7.30 | $10.04 | 648,800 | — | — |
| 2025-06-30 | $7.26 | $9.98 | 820,700 | — | — |
| 2025-06-27 | $7.24 | $9.96 | 615,200 | — | — |
| 2025-06-26 | $7.11 | $9.78 | 454,600 | — | — |
| 2025-06-25 | $7.10 | $9.76 | 759,900 | — | — |
| 2025-06-24 | $7.13 | $9.80 | 823,300 | — | — |
| 2025-06-23 | $7.19 | $9.89 | 559,600 | — | — |
| 2025-06-20 | $7.23 | $9.85 | 737,900 | — | — |
| 2025-06-18 | $7.22 | $9.83 | 866,900 | — | — |
| 2025-06-17 | $7.20 | $9.81 | 667,000 | — | — |
| 2025-06-16 | $7.22 | $9.83 | 616,600 | — | — |
| 2025-06-13 | $7.23 | $9.85 | 515,100 | — | — |
| 2025-06-12 | $7.25 | $9.88 | 680,400 | — | — |
| 2025-06-11 | $7.27 | $9.90 | 644,600 | — | — |
| 2025-06-10 | $7.29 | $9.93 | 890,400 | — | — |
| 2025-06-09 | $7.21 | $9.82 | 800,000 | — | — |
| 2025-06-06 | $7.23 | $9.85 | 892,900 | — | — |
| 2025-06-05 | $7.15 | $9.74 | 800,600 | — | — |
| 2025-06-04 | $7.18 | $9.78 | 535,500 | — | — |
| 2025-06-03 | $7.18 | $9.78 | 500,500 | — | — |
| 2025-06-02 | $7.18 | $9.78 | 767,300 | — | — |
| 2025-05-30 | $7.22 | $9.83 | 905,300 | — | — |
| 2025-05-29 | $7.17 | $9.77 | 1,077,800 | — | — |
| 2025-05-28 | $7.06 | $9.62 | 651,500 | — | — |
| 2025-05-27 | $7.02 | $9.56 | 596,800 | — | — |
| 2025-05-23 | $7.04 | $9.59 | 488,100 | — | — |
| 2025-05-22 | $7.00 | $9.54 | 807,700 | — | — |
| 2025-05-21 | $7.09 | $9.57 | 852,000 | — | — |
| 2025-05-20 | $7.15 | $9.65 | 604,300 | — | — |
| 2025-05-19 | $7.15 | $9.65 | 563,900 | — | — |
| 2025-05-16 | $7.16 | $9.66 | 766,400 | — | — |
| 2025-05-15 | $6.99 | $9.43 | 1,373,700 | — | — |
| 2025-05-14 | $7.01 | $9.46 | 1,650,600 | — | — |
| 2025-05-13 | $7.20 | $9.72 | 801,200 | — | — |
| 2025-05-12 | $7.15 | $9.65 | 916,500 | — | — |
| 2025-05-09 | $7.09 | $9.57 | 844,600 | — | — |
| 2025-05-08 | $7.08 | $9.56 | 862,600 | — | — |
| 2025-05-07 | $7.10 | $9.58 | 2,003,000 | — | — |
| 2025-05-06 | $6.93 | $9.35 | 615,400 | — | — |
| 2025-05-05 | $7.00 | $9.45 | 820,000 | — | — |
| 2025-05-02 | $7.05 | $9.52 | 570,200 | — | — |
| 2025-05-01 | $7.00 | $9.45 | 694,300 | — | — |
| 2025-04-30 | $6.96 | $9.39 | 845,900 | — | — |
| 2025-04-29 | $6.88 | $9.29 | 1,104,600 | — | — |
| 2025-04-28 | $6.79 | $9.16 | 507,700 | — | — |
| 2025-04-25 | $6.70 | $9.04 | 469,000 | — | — |
| 2025-04-24 | $6.66 | $8.99 | 613,500 | — | — |
| 2025-04-23 | $6.58 | $8.88 | 892,600 | — | — |
| 2025-04-22 | $6.61 | $8.83 | 481,700 | — | — |
| 2025-04-21 | $6.58 | $8.79 | 719,900 | — | — |
| 2025-04-17 | $6.63 | $8.86 | 682,300 | — | — |
| 2025-04-16 | $6.55 | $8.75 | 631,200 | — | — |
| 2025-04-15 | $6.53 | $8.73 | 870,000 | — | — |
| 2025-04-14 | $6.57 | $8.78 | 1,219,500 | — | — |
| 2025-04-11 | $6.25 | $8.35 | 1,400,600 | — | — |
| 2025-04-10 | $6.33 | $8.46 | 1,210,400 | — | — |
| 2025-04-09 | $6.59 | $8.81 | 2,020,500 | — | — |
| 2025-04-08 | $6.11 | $8.17 | 1,972,900 | — | — |
| 2025-04-07 | $5.83 | $7.79 | 4,970,600 | — | — |
| 2025-04-04 | $6.08 | $8.13 | 5,952,600 | — | — |
| 2025-04-03 | $6.83 | $9.13 | 1,863,200 | — | — |
| 2025-04-02 | $7.04 | $9.41 | 709,600 | — | — |
| 2025-04-01 | $7.10 | $9.49 | 648,600 | — | — |
| 2025-03-31 | $7.05 | $9.42 | 1,280,800 | — | — |
| 2025-03-28 | $7.07 | $9.45 | 832,000 | — | — |
| 2025-03-27 | $7.03 | $9.39 | 451,700 | — | — |
| 2025-03-26 | $6.98 | $9.33 | 518,700 | — | — |
| 2025-03-25 | $7.04 | $9.41 | 762,300 | — | — |
| 2025-03-24 | $7.08 | $9.46 | 883,700 | — | — |
| 2025-03-21 | $7.15 | $9.47 | 653,200 | — | — |
| 2025-03-20 | $7.15 | $9.47 | 791,500 | — | — |
| 2025-03-19 | $7.07 | $9.36 | 613,600 | — | — |
| 2025-03-18 | $6.95 | $9.20 | 737,600 | — | — |
| 2025-03-17 | $7.02 | $9.30 | 770,300 | — | — |
| 2025-03-14 | $6.98 | $9.24 | 637,400 | — | — |
| 2025-03-13 | $6.90 | $9.14 | 659,500 | — | — |
| 2025-03-12 | $6.96 | $9.22 | 827,700 | — | — |
| 2025-03-11 | $6.84 | $9.06 | 1,066,200 | — | — |
| 2025-03-10 | $6.90 | $9.14 | 1,188,100 | — | — |
| 2025-03-07 | $6.99 | $9.26 | 855,500 | — | — |
| 2025-03-06 | $6.99 | $9.26 | 691,700 | — | — |
| 2025-03-05 | $7.09 | $9.39 | 640,800 | — | — |
| 2025-03-04 | $7.04 | $9.32 | 1,223,500 | — | — |
| 2025-03-03 | $7.08 | $9.38 | 1,051,200 | — | — |
| 2025-02-28 | $6.98 | $9.24 | 849,400 | — | — |
| 2025-02-27 | $6.94 | $9.19 | 753,200 | — | — |
| 2025-02-26 | $6.92 | $9.16 | 499,700 | — | — |
| 2025-02-25 | $6.96 | $9.22 | 630,000 | — | — |
| 2025-02-24 | $6.93 | $9.18 | 604,000 | — | — |
| 2025-02-21 | $6.96 | $9.22 | 641,600 | — | — |
| 2025-02-20 | $6.96 | $9.13 | 917,900 | — | — |
| 2025-02-19 | $6.95 | $9.12 | 1,098,300 | — | — |
| 2025-02-18 | $6.94 | $9.10 | 1,104,500 | — | — |
| 2025-02-14 | $6.93 | $9.09 | 718,700 | — | — |
| 2025-02-13 | $6.95 | $9.12 | 645,000 | — | — |
| 2025-02-12 | $6.94 | $9.10 | 726,100 | — | — |
| 2025-02-11 | $6.92 | $9.08 | 981,700 | — | — |
| 2025-02-10 | $6.98 | $9.16 | 968,300 | — | — |
| 2025-02-07 | $6.91 | $9.07 | 727,000 | — | — |
| 2025-02-06 | $6.89 | $9.04 | 569,900 | — | — |
| 2025-02-05 | $6.90 | $9.05 | 588,000 | — | — |
| 2025-02-04 | $6.91 | $9.07 | 536,600 | — | — |
| 2025-02-03 | $6.86 | $9.00 | 1,013,500 | — | — |
| 2025-01-31 | $6.79 | $8.91 | 1,116,700 | — | — |
| 2025-01-30 | $6.87 | $9.01 | 883,300 | — | — |
| 2025-01-29 | $6.82 | $8.95 | 620,800 | — | — |
| 2025-01-28 | $6.88 | $9.03 | 791,200 | — | — |
| 2025-01-27 | $6.95 | $9.12 | 712,300 | — | — |
| 2025-01-24 | $6.96 | $9.13 | 819,200 | — | — |
| 2025-01-23 | $7.06 | $9.18 | 942,900 | — | — |
| 2025-01-22 | $7.10 | $9.23 | 856,600 | — | — |
| 2025-01-21 | $7.02 | $9.12 | 1,020,600 | — | — |
| 2025-01-17 | $6.98 | $9.07 | 662,700 | — | — |
| 2025-01-16 | $6.99 | $9.09 | 669,100 | — | — |
| 2025-01-15 | $6.95 | $9.03 | 1,298,200 | — | — |
| 2025-01-14 | $6.91 | $8.98 | 810,200 | — | — |
| 2025-01-13 | $6.96 | $9.05 | 981,200 | — | — |
| 2025-01-10 | $6.82 | $8.86 | 1,124,900 | — | — |
| 2025-01-08 | $6.78 | $8.81 | 963,100 | — | — |
| 2025-01-07 | $6.87 | $8.93 | 1,956,500 | — | — |
| 2025-01-06 | $6.73 | $8.75 | 577,300 | — | — |
| 2025-01-03 | $6.75 | $8.77 | 718,400 | — | — |
| 2025-01-02 | $6.75 | $8.77 | 867,500 | — | — |