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
- 2021-10-14 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 | $7.46 | $7.46 | 957,600 | — | — |
| 2025-12-30 | $7.47 | $7.47 | 762,700 | — | — |
| 2025-12-29 | $7.28 | $7.28 | 611,800 | — | — |
| 2025-12-26 | $7.28 | $7.28 | 395,200 | — | — |
| 2025-12-24 | $7.25 | $7.25 | 242,500 | — | — |
| 2025-12-23 | $7.24 | $7.24 | 575,100 | — | — |
| 2025-12-22 | $7.21 | $7.21 | 658,300 | — | — |
| 2025-12-19 | $7.34 | $7.34 | 962,700 | — | — |
| 2025-12-18 | $7.42 | $7.42 | 1,252,400 | — | — |
| 2025-12-17 | $7.11 | $7.11 | 914,800 | — | — |
| 2025-12-16 | $7.27 | $7.27 | 457,400 | — | — |
| 2025-12-15 | $7.37 | $7.37 | 1,122,800 | — | — |
| 2025-12-12 | $7.35 | $7.35 | 1,231,000 | — | — |
| 2025-12-11 | $7.72 | $7.72 | 1,055,700 | — | — |
| 2025-12-10 | $7.75 | $7.75 | 1,015,200 | — | — |
| 2025-12-09 | $7.52 | $7.52 | 913,200 | — | — |
| 2025-12-08 | $7.48 | $7.48 | 677,100 | — | — |
| 2025-12-05 | $7.51 | $7.51 | 988,800 | — | — |
| 2025-12-04 | $7.33 | $7.33 | 3,891,100 | — | — |
| 2025-12-03 | $7.10 | $7.10 | 591,300 | — | — |
| 2025-12-02 | $6.99 | $6.99 | 880,900 | — | — |
| 2025-12-01 | $7.09 | $7.09 | 775,500 | — | — |
| 2025-11-28 | $7.10 | $7.10 | 581,200 | — | — |
| 2025-11-26 | $6.87 | $6.87 | 814,200 | — | — |
| 2025-11-25 | $6.72 | $6.72 | 689,000 | — | — |
| 2025-11-24 | $6.70 | $6.70 | 951,600 | — | — |
| 2025-11-21 | $6.28 | $6.28 | 878,800 | — | — |
| 2025-11-20 | $6.30 | $6.30 | 997,900 | — | — |
| 2025-11-19 | $6.33 | $6.33 | 972,700 | — | — |
| 2025-11-18 | $6.35 | $6.35 | 770,100 | — | — |
| 2025-11-17 | $6.25 | $6.25 | 674,000 | — | — |
| 2025-11-14 | $6.24 | $6.24 | 1,402,900 | — | — |
| 2025-11-13 | $6.43 | $6.43 | 1,361,000 | — | — |
| 2025-11-12 | $6.88 | $6.88 | 2,127,800 | — | — |
| 2025-11-11 | $6.73 | $6.73 | 514,100 | — | — |
| 2025-11-10 | $6.52 | $6.52 | 304,200 | — | — |
| 2025-11-07 | $6.61 | $6.61 | 296,700 | — | — |
| 2025-11-06 | $6.41 | $6.41 | 393,700 | — | — |
| 2025-11-05 | $6.63 | $6.63 | 336,300 | — | — |
| 2025-11-04 | $6.64 | $6.64 | 370,100 | — | — |
| 2025-11-03 | $6.58 | $6.58 | 473,200 | — | — |
| 2025-10-31 | $6.85 | $6.85 | 393,800 | — | — |
| 2025-10-30 | $6.67 | $6.67 | 219,300 | — | — |
| 2025-10-29 | $6.83 | $6.83 | 350,300 | — | — |
| 2025-10-28 | $6.95 | $6.95 | 527,200 | — | — |
| 2025-10-27 | $6.84 | $6.84 | 207,200 | — | — |
| 2025-10-24 | $6.78 | $6.78 | 404,400 | — | — |
| 2025-10-23 | $6.72 | $6.72 | 278,700 | — | — |
| 2025-10-22 | $6.54 | $6.54 | 368,800 | — | — |
| 2025-10-21 | $6.64 | $6.64 | 260,000 | — | — |
| 2025-10-20 | $6.69 | $6.69 | 327,800 | — | — |
| 2025-10-17 | $6.65 | $6.65 | 245,700 | — | — |
| 2025-10-16 | $6.79 | $6.79 | 412,300 | — | — |
| 2025-10-15 | $6.68 | $6.68 | 333,900 | — | — |
| 2025-10-14 | $6.60 | $6.60 | 343,800 | — | — |
| 2025-10-13 | $6.52 | $6.52 | 361,500 | — | — |
| 2025-10-10 | $6.43 | $6.43 | 519,400 | — | — |
| 2025-10-09 | $6.71 | $6.71 | 255,800 | — | — |
| 2025-10-08 | $6.86 | $6.86 | 414,000 | — | — |
| 2025-10-07 | $6.74 | $6.74 | 293,100 | — | — |
| 2025-10-06 | $6.68 | $6.68 | 472,600 | — | — |
| 2025-10-03 | $6.73 | $6.73 | 291,200 | — | — |
| 2025-10-02 | $6.79 | $6.79 | 268,300 | — | — |
| 2025-10-01 | $6.91 | $6.91 | 566,400 | — | — |
| 2025-09-30 | $6.82 | $6.82 | 879,000 | — | — |
| 2025-09-29 | $6.68 | $6.68 | 429,300 | — | — |
| 2025-09-26 | $6.67 | $6.67 | 251,400 | — | — |
| 2025-09-25 | $6.71 | $6.71 | 259,800 | — | — |
| 2025-09-24 | $6.73 | $6.73 | 354,600 | — | — |
| 2025-09-23 | $6.84 | $6.84 | 358,800 | — | — |
| 2025-09-22 | $6.95 | $6.95 | 652,800 | — | — |
| 2025-09-19 | $6.84 | $6.84 | 990,400 | — | — |
| 2025-09-18 | $6.92 | $6.92 | 357,900 | — | — |
| 2025-09-17 | $6.92 | $6.92 | 465,000 | — | — |
| 2025-09-16 | $6.99 | $6.99 | 729,500 | — | — |
| 2025-09-15 | $7.17 | $7.17 | 783,000 | — | — |
| 2025-09-12 | $7.61 | $7.61 | 829,600 | — | — |
| 2025-09-11 | $7.33 | $7.33 | 488,600 | — | — |
| 2025-09-10 | $7.20 | $7.20 | 207,600 | — | — |
| 2025-09-09 | $7.22 | $7.22 | 496,100 | — | — |
| 2025-09-08 | $7.38 | $7.38 | 451,200 | — | — |
| 2025-09-05 | $7.27 | $7.27 | 412,800 | — | — |
| 2025-09-04 | $7.20 | $7.20 | 234,100 | — | — |
| 2025-09-03 | $7.23 | $7.23 | 342,500 | — | — |
| 2025-09-02 | $7.18 | $7.18 | 483,700 | — | — |
| 2025-08-29 | $7.25 | $7.25 | 399,300 | — | — |
| 2025-08-28 | $7.26 | $7.26 | 372,100 | — | — |
| 2025-08-27 | $7.23 | $7.23 | 407,700 | — | — |
| 2025-08-26 | $7.33 | $7.33 | 633,400 | — | — |
| 2025-08-25 | $7.43 | $7.43 | 696,100 | — | — |
| 2025-08-22 | $7.09 | $7.09 | 435,700 | — | — |
| 2025-08-21 | $6.98 | $6.98 | 771,000 | — | — |
| 2025-08-20 | $6.74 | $6.74 | 642,200 | — | — |
| 2025-08-19 | $6.81 | $6.81 | 574,900 | — | — |
| 2025-08-18 | $6.92 | $6.92 | 797,800 | — | — |
| 2025-08-15 | $7.04 | $7.04 | 479,000 | — | — |
| 2025-08-14 | $6.96 | $6.96 | 494,000 | — | — |
| 2025-08-13 | $6.86 | $6.86 | 892,500 | — | — |
| 2025-08-12 | $7.31 | $7.31 | 1,638,200 | — | — |
| 2025-08-11 | $6.74 | $6.74 | 949,200 | — | — |
| 2025-08-08 | $6.65 | $6.65 | 420,600 | — | — |
| 2025-08-07 | $6.59 | $6.59 | 519,100 | — | — |
| 2025-08-06 | $6.35 | $6.35 | 483,800 | — | — |
| 2025-08-05 | $6.43 | $6.43 | 704,000 | — | — |
| 2025-08-04 | $6.67 | $6.67 | 536,400 | — | — |
| 2025-08-01 | $6.49 | $6.49 | 627,900 | — | — |
| 2025-07-31 | $6.50 | $6.50 | 578,100 | — | — |
| 2025-07-30 | $6.37 | $6.37 | 602,100 | — | — |
| 2025-07-29 | $6.47 | $6.47 | 469,900 | — | — |
| 2025-07-28 | $6.37 | $6.37 | 1,076,200 | — | — |
| 2025-07-25 | $6.16 | $6.16 | 421,300 | — | — |
| 2025-07-24 | $6.20 | $6.20 | 432,800 | — | — |
| 2025-07-23 | $6.10 | $6.10 | 444,300 | — | — |
| 2025-07-22 | $6.10 | $6.10 | 379,800 | — | — |
| 2025-07-21 | $6.03 | $6.03 | 843,200 | — | — |
| 2025-07-18 | $5.89 | $5.89 | 1,236,900 | — | — |
| 2025-07-17 | $6.09 | $6.09 | 878,200 | — | — |
| 2025-07-16 | $6.13 | $6.13 | 724,200 | — | — |
| 2025-07-15 | $6.03 | $6.03 | 625,800 | — | — |
| 2025-07-14 | $6.04 | $6.04 | 749,000 | — | — |
| 2025-07-11 | $5.96 | $5.96 | 565,600 | — | — |
| 2025-07-10 | $6.10 | $6.10 | 624,100 | — | — |
| 2025-07-09 | $6.06 | $6.06 | 662,000 | — | — |
| 2025-07-08 | $6.26 | $6.26 | 1,003,200 | — | — |
| 2025-07-07 | $5.95 | $5.95 | 790,400 | — | — |
| 2025-07-03 | $6.03 | $6.03 | 1,099,000 | — | — |
| 2025-07-02 | $5.80 | $5.80 | 2,068,600 | — | — |
| 2025-07-01 | $6.34 | $6.34 | 2,723,400 | — | — |
| 2025-06-30 | $5.56 | $5.56 | 541,900 | — | — |
| 2025-06-27 | $5.56 | $5.56 | 713,200 | — | — |
| 2025-06-26 | $5.45 | $5.45 | 676,600 | — | — |
| 2025-06-25 | $5.67 | $5.67 | 497,800 | — | — |
| 2025-06-24 | $5.75 | $5.75 | 711,100 | — | — |
| 2025-06-23 | $5.61 | $5.61 | 847,000 | — | — |
| 2025-06-20 | $5.77 | $5.77 | 1,323,500 | — | — |
| 2025-06-18 | $5.75 | $5.75 | 515,600 | — | — |
| 2025-06-17 | $5.74 | $5.74 | 374,000 | — | — |
| 2025-06-16 | $5.88 | $5.88 | 799,000 | — | — |
| 2025-06-13 | $5.63 | $5.63 | 818,400 | — | — |
| 2025-06-12 | $5.96 | $5.96 | 657,000 | — | — |
| 2025-06-11 | $5.73 | $5.73 | 502,100 | — | — |
| 2025-06-10 | $5.85 | $5.85 | 753,000 | — | — |
| 2025-06-09 | $5.82 | $5.82 | 1,062,700 | — | — |
| 2025-06-06 | $5.64 | $5.64 | 463,100 | — | — |
| 2025-06-05 | $5.69 | $5.69 | 754,600 | — | — |
| 2025-06-04 | $5.73 | $5.73 | 849,000 | — | — |
| 2025-06-03 | $5.63 | $5.63 | 1,087,800 | — | — |
| 2025-06-02 | $5.79 | $5.79 | 1,711,300 | — | — |
| 2025-05-30 | $5.55 | $5.55 | 967,600 | — | — |
| 2025-05-29 | $5.43 | $5.43 | 1,042,600 | — | — |
| 2025-05-28 | $5.22 | $5.22 | 1,855,600 | — | — |
| 2025-05-27 | $5.49 | $5.49 | 1,864,900 | — | — |
| 2025-05-23 | $5.38 | $5.38 | 558,900 | — | — |
| 2025-05-22 | $5.50 | $5.50 | 968,100 | — | — |
| 2025-05-21 | $5.40 | $5.40 | 2,054,900 | — | — |
| 2025-05-20 | $5.56 | $5.56 | 2,869,700 | — | — |
| 2025-05-19 | $6.25 | $6.25 | 1,372,300 | — | — |
| 2025-05-16 | $6.28 | $6.28 | 852,900 | — | — |
| 2025-05-15 | $6.15 | $6.15 | 1,154,400 | — | — |
| 2025-05-14 | $6.13 | $6.13 | 1,139,100 | — | — |
| 2025-05-13 | $6.07 | $6.07 | 1,155,900 | — | — |
| 2025-05-12 | $5.97 | $5.97 | 1,444,200 | — | — |
| 2025-05-09 | $5.70 | $5.70 | 790,000 | — | — |
| 2025-05-08 | $5.71 | $5.71 | 1,253,100 | — | — |
| 2025-05-07 | $5.94 | $5.94 | 3,155,100 | — | — |
| 2025-05-06 | $5.44 | $5.44 | 4,090,700 | — | — |
| 2025-05-05 | $4.96 | $4.96 | 961,400 | — | — |
| 2025-05-02 | $4.90 | $4.90 | 785,600 | — | — |
| 2025-05-01 | $4.97 | $4.97 | 1,219,300 | — | — |
| 2025-04-30 | $4.90 | $4.90 | 610,700 | — | — |
| 2025-04-29 | $4.95 | $4.95 | 762,500 | — | — |
| 2025-04-28 | $4.88 | $4.88 | 522,300 | — | — |
| 2025-04-25 | $4.79 | $4.79 | 303,700 | — | — |
| 2025-04-24 | $4.83 | $4.83 | 389,500 | — | — |
| 2025-04-23 | $4.72 | $4.72 | 373,100 | — | — |
| 2025-04-22 | $4.79 | $4.79 | 363,000 | — | — |
| 2025-04-21 | $4.78 | $4.78 | 425,000 | — | — |
| 2025-04-17 | $4.94 | $4.94 | 504,600 | — | — |
| 2025-04-16 | $5.09 | $5.09 | 412,800 | — | — |
| 2025-04-15 | $5.06 | $5.06 | 344,000 | — | — |
| 2025-04-14 | $4.91 | $4.91 | 359,100 | — | — |
| 2025-04-11 | $4.60 | $4.60 | 240,800 | — | — |
| 2025-04-10 | $4.57 | $4.57 | 431,100 | — | — |
| 2025-04-09 | $4.61 | $4.61 | 480,200 | — | — |
| 2025-04-08 | $4.36 | $4.36 | 502,300 | — | — |
| 2025-04-07 | $4.40 | $4.40 | 958,200 | — | — |
| 2025-04-04 | $4.71 | $4.71 | 721,900 | — | — |
| 2025-04-03 | $5.16 | $5.16 | 348,900 | — | — |
| 2025-04-02 | $5.29 | $5.29 | 420,400 | — | — |
| 2025-04-01 | $5.21 | $5.21 | 552,900 | — | — |
| 2025-03-31 | $5.22 | $5.22 | 1,104,100 | — | — |
| 2025-03-28 | $5.32 | $5.32 | 702,500 | — | — |
| 2025-03-27 | $5.37 | $5.37 | 766,300 | — | — |
| 2025-03-26 | $5.25 | $5.25 | 698,600 | — | — |
| 2025-03-25 | $5.35 | $5.35 | 925,500 | — | — |
| 2025-03-24 | $5.34 | $5.34 | 1,452,100 | — | — |
| 2025-03-21 | $5.25 | $5.25 | 2,520,900 | — | — |
| 2025-03-20 | $4.70 | $4.70 | 1,245,500 | — | — |
| 2025-03-19 | $4.52 | $4.52 | 1,228,300 | — | — |
| 2025-03-18 | $4.43 | $4.43 | 2,724,500 | — | — |
| 2025-03-17 | $3.91 | $3.91 | 578,700 | — | — |
| 2025-03-14 | $3.78 | $3.78 | 195,500 | — | — |
| 2025-03-13 | $3.71 | $3.71 | 129,600 | — | — |
| 2025-03-12 | $3.67 | $3.67 | 320,000 | — | — |
| 2025-03-11 | $3.67 | $3.67 | 273,300 | — | — |
| 2025-03-10 | $3.44 | $3.44 | 471,600 | — | — |
| 2025-03-07 | $3.56 | $3.56 | 162,100 | — | — |
| 2025-03-06 | $3.50 | $3.50 | 171,000 | — | — |
| 2025-03-05 | $3.56 | $3.56 | 363,000 | — | — |
| 2025-03-04 | $3.54 | $3.54 | 663,100 | — | — |
| 2025-03-03 | $3.62 | $3.62 | 324,700 | — | — |
| 2025-02-28 | $3.65 | $3.65 | 212,900 | — | — |
| 2025-02-27 | $3.65 | $3.65 | 182,000 | — | — |
| 2025-02-26 | $3.75 | $3.75 | 197,200 | — | — |
| 2025-02-25 | $3.74 | $3.74 | 250,500 | — | — |
| 2025-02-24 | $3.80 | $3.80 | 126,700 | — | — |
| 2025-02-21 | $3.80 | $3.80 | 116,300 | — | — |
| 2025-02-20 | $3.83 | $3.83 | 231,500 | — | — |
| 2025-02-19 | $3.87 | $3.87 | 113,700 | — | — |
| 2025-02-18 | $3.95 | $3.95 | 198,300 | — | — |
| 2025-02-14 | $3.95 | $3.95 | 359,600 | — | — |
| 2025-02-13 | $4.08 | $4.08 | 257,400 | — | — |
| 2025-02-12 | $3.94 | $3.94 | 180,200 | — | — |
| 2025-02-11 | $3.91 | $3.91 | 199,100 | — | — |
| 2025-02-10 | $3.99 | $3.99 | 361,500 | — | — |
| 2025-02-07 | $3.79 | $3.79 | 183,900 | — | — |
| 2025-02-06 | $3.71 | $3.71 | 200,200 | — | — |
| 2025-02-05 | $3.76 | $3.76 | 234,500 | — | — |
| 2025-02-04 | $3.56 | $3.56 | 684,100 | — | — |
| 2025-02-03 | $3.57 | $3.57 | 493,800 | — | — |
| 2025-01-31 | $3.28 | $3.28 | 1,737,000 | — | — |
| 2025-01-30 | $3.47 | $3.47 | 259,000 | — | — |
| 2025-01-29 | $3.44 | $3.44 | 221,400 | — | — |
| 2025-01-28 | $3.45 | $3.45 | 321,900 | — | — |
| 2025-01-27 | $3.54 | $3.54 | 465,500 | — | — |
| 2025-01-24 | $3.74 | $3.74 | 218,900 | — | — |
| 2025-01-23 | $3.75 | $3.75 | 566,500 | — | — |
| 2025-01-22 | $3.51 | $3.51 | 943,100 | — | — |
| 2025-01-21 | $3.45 | $3.45 | 394,300 | — | — |
| 2025-01-17 | $3.21 | $3.21 | 183,900 | — | — |
| 2025-01-16 | $3.19 | $3.19 | 189,800 | — | — |
| 2025-01-15 | $3.10 | $3.10 | 114,900 | — | — |
| 2025-01-14 | $3.07 | $3.07 | 160,300 | — | — |
| 2025-01-13 | $3.03 | $3.03 | 272,400 | — | — |
| 2025-01-10 | $3.14 | $3.14 | 350,400 | — | — |
| 2025-01-08 | $3.23 | $3.23 | 234,800 | — | — |
| 2025-01-07 | $3.35 | $3.35 | 397,600 | — | — |
| 2025-01-06 | $3.38 | $3.38 | 795,100 | — | — |
| 2025-01-03 | $3.37 | $3.37 | 450,600 | — | — |
| 2025-01-02 | $3.18 | $3.18 | 874,300 | — | — |