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
- 2021-04-28 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 | $10.91 | $10.91 | 58,700 | — | — |
| 2025-12-30 | $10.80 | $10.80 | 124,700 | — | — |
| 2025-12-29 | $11.96 | $11.96 | 45,700 | — | — |
| 2025-12-26 | $11.94 | $11.94 | 54,800 | — | — |
| 2025-12-24 | $11.83 | $11.83 | 38,500 | — | — |
| 2025-12-23 | $11.66 | $11.66 | 58,500 | — | — |
| 2025-12-22 | $11.48 | $11.48 | 94,000 | — | — |
| 2025-12-19 | $10.44 | $10.44 | 125,900 | — | — |
| 2025-12-18 | $9.96 | $9.96 | 134,800 | — | — |
| 2025-12-17 | $9.01 | $9.01 | 89,600 | — | — |
| 2025-12-16 | $9.57 | $9.57 | 59,700 | — | — |
| 2025-12-15 | $9.27 | $9.27 | 75,100 | — | — |
| 2025-12-12 | $9.59 | $9.59 | 52,500 | — | — |
| 2025-12-11 | $9.99 | $9.99 | 166,100 | — | — |
| 2025-12-10 | $9.32 | $9.32 | 146,700 | — | — |
| 2025-12-09 | $9.37 | $9.37 | 61,300 | — | — |
| 2025-12-08 | $9.24 | $9.24 | 79,400 | — | — |
| 2025-12-05 | $9.32 | $9.32 | 55,100 | — | — |
| 2025-12-04 | $9.75 | $9.75 | 52,300 | — | — |
| 2025-12-03 | $9.76 | $9.76 | 80,900 | — | — |
| 2025-12-02 | $9.65 | $9.65 | 188,100 | — | — |
| 2025-12-01 | $8.86 | $8.86 | 59,800 | — | — |
| 2025-11-28 | $9.43 | $9.43 | 97,400 | — | — |
| 2025-11-26 | $9.19 | $9.19 | 42,500 | — | — |
| 2025-11-25 | $9.18 | $9.18 | 59,300 | — | — |
| 2025-11-24 | $8.88 | $8.88 | 90,100 | — | — |
| 2025-11-21 | $8.50 | $8.50 | 117,700 | — | — |
| 2025-11-20 | $8.43 | $8.43 | 121,200 | — | — |
| 2025-11-19 | $9.00 | $9.00 | 85,300 | — | — |
| 2025-11-18 | $8.86 | $8.86 | 365,000 | — | — |
| 2025-11-17 | $9.60 | $9.60 | 501,800 | — | — |
| 2025-11-14 | $10.43 | $10.43 | 380,600 | — | — |
| 2025-11-13 | $11.03 | $11.03 | 696,600 | — | — |
| 2025-11-12 | $11.10 | $11.10 | 5,478,600 | — | — |
| 2025-11-11 | $7.44 | $7.44 | 81,800 | — | — |
| 2025-11-10 | $7.38 | $7.38 | 138,900 | — | — |
| 2025-11-07 | $8.27 | $8.27 | 17,800 | — | — |
| 2025-11-06 | $8.10 | $8.10 | 32,100 | — | — |
| 2025-11-05 | $8.54 | $8.54 | 25,700 | — | — |
| 2025-11-04 | $7.92 | $7.92 | 31,500 | — | — |
| 2025-11-03 | $8.37 | $8.37 | 30,900 | — | — |
| 2025-10-31 | $8.82 | $8.82 | 32,400 | — | — |
| 2025-10-30 | $8.61 | $8.61 | 32,800 | — | — |
| 2025-10-29 | $8.72 | $8.72 | 33,000 | — | — |
| 2025-10-28 | $8.68 | $8.68 | 58,600 | — | — |
| 2025-10-27 | $9.03 | $9.03 | 25,300 | — | — |
| 2025-10-24 | $8.83 | $8.83 | 50,700 | — | — |
| 2025-10-23 | $8.41 | $8.41 | 45,800 | — | — |
| 2025-10-22 | $7.82 | $7.82 | 154,700 | — | — |
| 2025-10-21 | $8.40 | $8.40 | 27,300 | — | — |
| 2025-10-20 | $8.75 | $8.75 | 31,700 | — | — |
| 2025-10-17 | $8.74 | $8.74 | 64,400 | — | — |
| 2025-10-16 | $9.42 | $9.42 | 118,600 | — | — |
| 2025-10-15 | $8.82 | $8.82 | 135,700 | — | — |
| 2025-10-14 | $8.17 | $8.17 | 63,000 | — | — |
| 2025-10-13 | $8.00 | $8.00 | 98,000 | — | — |
| 2025-10-10 | $7.32 | $7.32 | 74,900 | — | — |
| 2025-10-09 | $7.97 | $7.97 | 38,300 | — | — |
| 2025-10-08 | $7.93 | $7.93 | 37,400 | — | — |
| 2025-10-07 | $7.76 | $7.76 | 37,800 | — | — |
| 2025-10-06 | $7.87 | $7.87 | 62,900 | — | — |
| 2025-10-03 | $7.53 | $7.53 | 44,600 | — | — |
| 2025-10-02 | $7.41 | $7.41 | 24,400 | — | — |
| 2025-10-01 | $7.48 | $7.48 | 33,200 | — | — |
| 2025-09-30 | $7.05 | $7.05 | 44,400 | — | — |
| 2025-09-29 | $7.10 | $7.10 | 25,600 | — | — |
| 2025-09-26 | $7.21 | $7.21 | 25,900 | — | — |
| 2025-09-25 | $7.53 | $7.53 | 29,400 | — | — |
| 2025-09-24 | $7.37 | $7.37 | 31,900 | — | — |
| 2025-09-23 | $7.10 | $7.10 | 39,700 | — | — |
| 2025-09-22 | $7.58 | $7.58 | 55,900 | — | — |
| 2025-09-19 | $8.07 | $8.07 | 154,900 | — | — |
| 2025-09-18 | $7.62 | $7.62 | 198,200 | — | — |
| 2025-09-17 | $6.99 | $6.99 | 77,900 | — | — |
| 2025-09-16 | $6.93 | $6.93 | 25,000 | — | — |
| 2025-09-15 | $6.90 | $6.90 | 47,400 | — | — |
| 2025-09-12 | $7.11 | $7.11 | 48,200 | — | — |
| 2025-09-11 | $6.84 | $6.84 | 77,100 | — | — |
| 2025-09-10 | $6.34 | $6.34 | 62,300 | — | — |
| 2025-09-09 | $6.54 | $6.54 | 26,900 | — | — |
| 2025-09-08 | $6.36 | $6.36 | 25,600 | — | — |
| 2025-09-05 | $6.28 | $6.28 | 22,400 | — | — |
| 2025-09-04 | $5.99 | $5.99 | 49,300 | — | — |
| 2025-09-03 | $6.27 | $6.27 | 18,900 | — | — |
| 2025-09-02 | $6.14 | $6.14 | 26,600 | — | — |
| 2025-08-29 | $6.25 | $6.25 | 36,000 | — | — |
| 2025-08-28 | $6.59 | $6.59 | 28,200 | — | — |
| 2025-08-27 | $6.46 | $6.46 | 63,400 | — | — |
| 2025-08-26 | $6.98 | $6.98 | 101,300 | — | — |
| 2025-08-25 | $6.60 | $6.60 | 65,600 | — | — |
| 2025-08-22 | $6.45 | $6.45 | 62,100 | — | — |
| 2025-08-21 | $6.44 | $6.44 | 195,400 | — | — |
| 2025-08-20 | $5.76 | $5.76 | 224,100 | — | — |
| 2025-08-19 | $5.42 | $5.42 | 60,600 | — | — |
| 2025-08-18 | $5.93 | $5.93 | 177,400 | — | — |
| 2025-08-15 | $5.64 | $5.64 | 208,400 | — | — |
| 2025-08-14 | $4.79 | $4.79 | 9,600 | — | — |
| 2025-08-13 | $4.81 | $4.81 | 36,800 | — | — |
| 2025-08-12 | $4.81 | $4.81 | 51,200 | — | — |
| 2025-08-11 | $4.68 | $4.68 | 59,700 | — | — |
| 2025-08-08 | $4.57 | $4.57 | 103,400 | — | — |
| 2025-08-07 | $5.08 | $5.08 | 92,300 | — | — |
| 2025-08-06 | $5.22 | $5.22 | 129,400 | — | — |
| 2025-08-05 | $5.39 | $5.39 | 302,900 | — | — |
| 2025-08-04 | $6.61 | $6.61 | 285,100 | — | — |
| 2025-08-01 | $5.98 | $5.98 | 176,400 | — | — |
| 2025-07-31 | $5.71 | $5.71 | 48,100 | — | — |
| 2025-07-30 | $5.80 | $5.80 | 121,200 | — | — |
| 2025-07-29 | $5.74 | $5.74 | 107,300 | — | — |
| 2025-07-28 | $5.63 | $5.63 | 190,800 | — | — |
| 2025-07-25 | $5.71 | $5.71 | 241,900 | — | — |
| 2025-07-24 | $5.56 | $5.56 | 86,400 | — | — |
| 2025-07-23 | $5.49 | $5.49 | 133,900 | — | — |
| 2025-07-22 | $4.99 | $4.99 | 136,200 | — | — |
| 2025-07-21 | $4.95 | $4.95 | 64,900 | — | — |
| 2025-07-18 | $5.05 | $5.05 | 37,700 | — | — |
| 2025-07-17 | $5.05 | $5.05 | 49,200 | — | — |
| 2025-07-16 | $4.83 | $4.83 | 19,300 | — | — |
| 2025-07-15 | $4.78 | $4.78 | 27,700 | — | — |
| 2025-07-14 | $4.88 | $4.88 | 28,500 | — | — |
| 2025-07-11 | $5.12 | $5.12 | 21,200 | — | — |
| 2025-07-10 | $5.18 | $5.18 | 68,700 | — | — |
| 2025-07-09 | $5.12 | $5.12 | 52,500 | — | — |
| 2025-07-08 | $5.02 | $5.02 | 51,800 | — | — |
| 2025-07-07 | $4.96 | $4.96 | 54,000 | — | — |
| 2025-07-03 | $4.94 | $4.94 | 100,100 | — | — |
| 2025-07-02 | $4.70 | $4.70 | 65,100 | — | — |
| 2025-07-01 | $4.78 | $4.78 | 98,400 | — | — |
| 2025-06-30 | $4.53 | $4.53 | 249,700 | — | — |
| 2025-06-27 | $4.43 | $4.43 | 68,000 | — | — |
| 2025-06-26 | $4.50 | $4.50 | 24,300 | — | — |
| 2025-06-25 | $4.35 | $4.35 | 29,100 | — | — |
| 2025-06-24 | $4.54 | $4.54 | 57,400 | — | — |
| 2025-06-23 | $4.21 | $4.21 | 30,600 | — | — |
| 2025-06-20 | $4.26 | $4.26 | 61,200 | — | — |
| 2025-06-18 | $4.08 | $4.08 | 224,300 | — | — |
| 2025-06-17 | $3.95 | $3.95 | 389,200 | — | — |
| 2025-06-16 | $4.62 | $4.62 | 79,800 | — | — |
| 2025-06-13 | $4.58 | $4.58 | 126,700 | — | — |
| 2025-06-12 | $4.59 | $4.59 | 66,100 | — | — |
| 2025-06-11 | $4.51 | $4.51 | 91,400 | — | — |
| 2025-06-10 | $4.50 | $4.50 | 44,500 | — | — |
| 2025-06-09 | $4.40 | $4.40 | 151,700 | — | — |
| 2025-06-06 | $4.30 | $4.30 | 49,400 | — | — |
| 2025-06-05 | $4.13 | $4.13 | 138,300 | — | — |
| 2025-06-04 | $4.39 | $4.39 | 170,500 | — | — |
| 2025-06-03 | $4.13 | $4.13 | 58,700 | — | — |
| 2025-06-02 | $4.07 | $4.07 | 104,600 | — | — |
| 2025-05-30 | $4.11 | $4.11 | 73,400 | — | — |
| 2025-05-29 | $4.17 | $4.17 | 93,000 | — | — |
| 2025-05-28 | $4.08 | $4.08 | 156,200 | — | — |
| 2025-05-27 | $3.83 | $3.83 | 92,000 | — | — |
| 2025-05-23 | $3.50 | $3.50 | 124,000 | — | — |
| 2025-05-22 | $3.59 | $3.59 | 234,400 | — | — |
| 2025-05-21 | $3.71 | $3.71 | 41,000 | — | — |
| 2025-05-20 | $3.85 | $3.85 | 52,300 | — | — |
| 2025-05-19 | $4.06 | $4.06 | 81,100 | — | — |
| 2025-05-16 | $4.09 | $4.09 | 64,300 | — | — |
| 2025-05-15 | $4.15 | $4.15 | 50,300 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 38,300 | — | — |
| 2025-05-13 | $4.00 | $4.00 | 215,500 | — | — |
| 2025-05-12 | $3.67 | $3.67 | 45,100 | — | — |
| 2025-05-09 | $3.37 | $3.37 | 25,300 | — | — |
| 2025-05-08 | $3.30 | $3.30 | 90,900 | — | — |
| 2025-05-07 | $2.98 | $2.98 | 55,800 | — | — |
| 2025-05-06 | $3.00 | $3.00 | 85,900 | — | — |
| 2025-05-05 | $3.01 | $3.01 | 26,200 | — | — |
| 2025-05-02 | $3.13 | $3.13 | 126,900 | — | — |
| 2025-05-01 | $3.32 | $3.32 | 151,400 | — | — |
| 2025-04-30 | $3.19 | $3.19 | 66,100 | — | — |
| 2025-04-29 | $3.42 | $3.42 | 66,300 | — | — |
| 2025-04-28 | $3.42 | $3.42 | 104,600 | — | — |
| 2025-04-25 | $3.18 | $3.18 | 118,300 | — | — |
| 2025-04-24 | $3.13 | $3.13 | 48,400 | — | — |
| 2025-04-23 | $2.82 | $2.82 | 22,600 | — | — |
| 2025-04-22 | $2.75 | $2.75 | 73,800 | — | — |
| 2025-04-21 | $2.57 | $2.57 | 45,600 | — | — |
| 2025-04-17 | $2.70 | $2.70 | 11,600 | — | — |
| 2025-04-16 | $2.53 | $2.53 | 27,000 | — | — |
| 2025-04-15 | $2.63 | $2.63 | 25,600 | — | — |
| 2025-04-14 | $2.68 | $2.68 | 43,800 | — | — |
| 2025-04-11 | $2.86 | $2.86 | 45,500 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 104,700 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 164,700 | — | — |
| 2025-04-08 | $2.26 | $2.26 | 173,200 | — | — |
| 2025-04-07 | $2.51 | $2.51 | 158,400 | — | — |
| 2025-04-04 | $2.57 | $2.57 | 232,900 | — | — |
| 2025-04-03 | $2.95 | $2.95 | 204,100 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 266,600 | — | — |
| 2025-04-01 | $2.75 | $2.75 | 177,000 | — | — |
| 2025-03-31 | $2.87 | $2.87 | 813,100 | — | — |
| 2025-03-28 | $2.50 | $2.50 | 34,500 | — | — |
| 2025-03-27 | $2.54 | $2.54 | 41,400 | — | — |
| 2025-03-26 | $2.64 | $2.64 | 23,800 | — | — |
| 2025-03-25 | $2.72 | $2.72 | 34,800 | — | — |
| 2025-03-24 | $3.01 | $3.01 | 44,700 | — | — |
| 2025-03-21 | $2.81 | $2.81 | 31,700 | — | — |
| 2025-03-20 | $2.73 | $2.73 | 29,100 | — | — |
| 2025-03-19 | $2.68 | $2.68 | 26,000 | — | — |
| 2025-03-18 | $2.62 | $2.62 | 15,000 | — | — |
| 2025-03-17 | $2.74 | $2.74 | 24,200 | — | — |
| 2025-03-14 | $2.60 | $2.60 | 37,700 | — | — |
| 2025-03-13 | $2.51 | $2.51 | 128,600 | — | — |
| 2025-03-12 | $2.73 | $2.73 | 49,600 | — | — |
| 2025-03-11 | $2.70 | $2.70 | 68,700 | — | — |
| 2025-03-10 | $2.74 | $2.74 | 34,600 | — | — |
| 2025-03-07 | $2.93 | $2.93 | 65,400 | — | — |
| 2025-03-06 | $2.83 | $2.83 | 24,400 | — | — |
| 2025-03-05 | $2.93 | $2.93 | 26,100 | — | — |
| 2025-03-04 | $2.85 | $2.85 | 120,200 | — | — |
| 2025-03-03 | $2.91 | $2.91 | 129,700 | — | — |
| 2025-02-28 | $3.16 | $3.16 | 141,400 | — | — |
| 2025-02-27 | $3.10 | $3.10 | 47,000 | — | — |
| 2025-02-26 | $3.28 | $3.28 | 48,300 | — | — |
| 2025-02-25 | $3.21 | $3.21 | 54,600 | — | — |
| 2025-02-24 | $3.29 | $3.29 | 79,600 | — | — |
| 2025-02-21 | $3.25 | $3.25 | 54,100 | — | — |
| 2025-02-20 | $3.42 | $3.42 | 89,400 | — | — |
| 2025-02-19 | $3.65 | $3.65 | 60,200 | — | — |
| 2025-02-18 | $3.41 | $3.41 | 148,700 | — | — |
| 2025-02-14 | $3.38 | $3.38 | 582,500 | — | — |
| 2025-02-13 | $3.21 | $3.21 | 51,900 | — | — |
| 2025-02-12 | $3.06 | $3.06 | 142,500 | — | — |
| 2025-02-11 | $3.15 | $3.15 | 149,700 | — | — |
| 2025-02-10 | $3.41 | $3.41 | 50,300 | — | — |
| 2025-02-07 | $3.39 | $3.39 | 100,100 | — | — |
| 2025-02-06 | $3.62 | $3.62 | 36,400 | — | — |
| 2025-02-05 | $3.66 | $3.66 | 92,900 | — | — |
| 2025-02-04 | $3.88 | $3.88 | 21,200 | — | — |
| 2025-02-03 | $3.87 | $3.87 | 56,800 | — | — |
| 2025-01-31 | $3.98 | $3.98 | 59,300 | — | — |
| 2025-01-30 | $3.92 | $3.92 | 87,400 | — | — |
| 2025-01-29 | $4.07 | $4.07 | 57,900 | — | — |
| 2025-01-28 | $3.91 | $3.91 | 24,100 | — | — |
| 2025-01-27 | $3.97 | $3.97 | 47,200 | — | — |
| 2025-01-24 | $4.19 | $4.19 | 45,300 | — | — |
| 2025-01-23 | $4.23 | $4.23 | 82,000 | — | — |
| 2025-01-22 | $4.08 | $4.08 | 93,700 | — | — |
| 2025-01-21 | $3.73 | $3.73 | 97,100 | — | — |
| 2025-01-17 | $4.10 | $4.10 | 39,800 | — | — |
| 2025-01-16 | $4.14 | $4.14 | 68,800 | — | — |
| 2025-01-15 | $4.05 | $4.05 | 110,000 | — | — |
| 2025-01-14 | $4.12 | $4.12 | 51,500 | — | — |
| 2025-01-13 | $4.16 | $4.16 | 130,900 | — | — |
| 2025-01-10 | $4.75 | $4.75 | 65,400 | — | — |
| 2025-01-08 | $4.84 | $4.84 | 238,800 | — | — |
| 2025-01-07 | $5.45 | $5.45 | 118,500 | — | — |
| 2025-01-06 | $5.73 | $5.73 | 182,300 | — | — |
| 2025-01-03 | $6.06 | $6.06 | 264,100 | — | — |
| 2025-01-02 | $5.70 | $5.70 | 174,400 | — | — |