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
- 2021-07-21 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 | $7.76 | $7.76 | 101,100 | — | — |
| 2025-12-30 | $7.82 | $7.82 | 102,100 | — | — |
| 2025-12-29 | $7.81 | $7.81 | 128,900 | — | — |
| 2025-12-26 | $7.99 | $7.99 | 114,300 | — | — |
| 2025-12-24 | $8.07 | $8.07 | 74,500 | — | — |
| 2025-12-23 | $8.15 | $8.15 | 147,800 | — | — |
| 2025-12-22 | $8.12 | $8.12 | 189,300 | — | — |
| 2025-12-19 | $8.39 | $8.39 | 216,900 | — | — |
| 2025-12-18 | $8.46 | $8.46 | 173,700 | — | — |
| 2025-12-17 | $8.34 | $8.34 | 183,800 | — | — |
| 2025-12-16 | $8.32 | $8.32 | 182,900 | — | — |
| 2025-12-15 | $8.30 | $8.30 | 219,800 | — | — |
| 2025-12-12 | $8.67 | $8.67 | 242,000 | — | — |
| 2025-12-11 | $8.91 | $8.91 | 205,300 | — | — |
| 2025-12-10 | $8.79 | $8.79 | 320,500 | — | — |
| 2025-12-09 | $8.84 | $8.84 | 567,500 | — | — |
| 2025-12-08 | $8.21 | $8.21 | 497,000 | — | — |
| 2025-12-05 | $7.46 | $7.46 | 140,200 | — | — |
| 2025-12-04 | $7.29 | $7.29 | 155,800 | — | — |
| 2025-12-03 | $7.34 | $7.34 | 119,100 | — | — |
| 2025-12-02 | $7.26 | $7.26 | 378,900 | — | — |
| 2025-12-01 | $7.22 | $7.22 | 146,000 | — | — |
| 2025-11-28 | $7.16 | $7.16 | 60,000 | — | — |
| 2025-11-26 | $7.21 | $7.21 | 348,400 | — | — |
| 2025-11-25 | $7.22 | $7.22 | 364,900 | — | — |
| 2025-11-24 | $6.75 | $6.75 | 395,200 | — | — |
| 2025-11-21 | $6.60 | $6.60 | 746,000 | — | — |
| 2025-11-20 | $6.41 | $6.41 | 466,400 | — | — |
| 2025-11-19 | $6.38 | $6.38 | 418,900 | — | — |
| 2025-11-18 | $6.39 | $6.39 | 444,100 | — | — |
| 2025-11-17 | $6.63 | $6.63 | 730,500 | — | — |
| 2025-11-14 | $6.86 | $6.86 | 282,800 | — | — |
| 2025-11-13 | $7.04 | $7.04 | 157,100 | — | — |
| 2025-11-12 | $7.14 | $7.14 | 131,600 | — | — |
| 2025-11-11 | $7.09 | $7.09 | 113,100 | — | — |
| 2025-11-10 | $6.75 | $6.75 | 115,300 | — | — |
| 2025-11-07 | $6.59 | $6.59 | 138,500 | — | — |
| 2025-11-06 | $6.82 | $6.82 | 249,700 | — | — |
| 2025-11-05 | $6.22 | $6.22 | 136,200 | — | — |
| 2025-11-04 | $5.99 | $5.99 | 135,500 | — | — |
| 2025-11-03 | $6.16 | $6.16 | 103,200 | — | — |
| 2025-10-31 | $6.32 | $6.32 | 91,300 | — | — |
| 2025-10-30 | $6.34 | $6.34 | 79,000 | — | — |
| 2025-10-29 | $6.58 | $6.58 | 135,600 | — | — |
| 2025-10-28 | $6.90 | $6.90 | 142,000 | — | — |
| 2025-10-27 | $6.89 | $6.89 | 145,900 | — | — |
| 2025-10-24 | $7.14 | $7.14 | 148,800 | — | — |
| 2025-10-23 | $6.99 | $6.99 | 320,200 | — | — |
| 2025-10-22 | $6.96 | $6.96 | 561,400 | — | — |
| 2025-10-21 | $6.06 | $6.06 | 115,700 | — | — |
| 2025-10-20 | $6.05 | $6.05 | 115,300 | — | — |
| 2025-10-17 | $5.86 | $5.86 | 127,900 | — | — |
| 2025-10-16 | $6.02 | $6.02 | 112,800 | — | — |
| 2025-10-15 | $6.40 | $6.40 | 97,100 | — | — |
| 2025-10-14 | $6.13 | $6.13 | 125,000 | — | — |
| 2025-10-13 | $6.22 | $6.22 | 105,100 | — | — |
| 2025-10-10 | $6.08 | $6.08 | 118,400 | — | — |
| 2025-10-09 | $6.15 | $6.15 | 123,500 | — | — |
| 2025-10-08 | $6.19 | $6.19 | 101,100 | — | — |
| 2025-10-07 | $5.92 | $5.92 | 113,100 | — | — |
| 2025-10-06 | $6.28 | $6.28 | 92,700 | — | — |
| 2025-10-03 | $6.40 | $6.40 | 113,300 | — | — |
| 2025-10-02 | $6.29 | $6.29 | 93,200 | — | — |
| 2025-10-01 | $6.24 | $6.24 | 191,700 | — | — |
| 2025-09-30 | $6.46 | $6.46 | 127,400 | — | — |
| 2025-09-29 | $6.36 | $6.36 | 124,700 | — | — |
| 2025-09-26 | $6.46 | $6.46 | 68,700 | — | — |
| 2025-09-25 | $6.48 | $6.48 | 126,600 | — | — |
| 2025-09-24 | $6.49 | $6.49 | 118,100 | — | — |
| 2025-09-23 | $6.47 | $6.47 | 153,700 | — | — |
| 2025-09-22 | $6.75 | $6.75 | 217,700 | — | — |
| 2025-09-19 | $6.39 | $6.39 | 499,200 | — | — |
| 2025-09-18 | $6.47 | $6.47 | 190,800 | — | — |
| 2025-09-17 | $6.24 | $6.24 | 224,900 | — | — |
| 2025-09-16 | $5.99 | $5.99 | 110,700 | — | — |
| 2025-09-15 | $6.04 | $6.04 | 195,300 | — | — |
| 2025-09-12 | $5.79 | $5.79 | 165,200 | — | — |
| 2025-09-11 | $5.81 | $5.81 | 98,300 | — | — |
| 2025-09-10 | $5.55 | $5.55 | 190,600 | — | — |
| 2025-09-09 | $5.67 | $5.67 | 63,000 | — | — |
| 2025-09-08 | $5.75 | $5.75 | 149,600 | — | — |
| 2025-09-05 | $5.57 | $5.57 | 123,000 | — | — |
| 2025-09-04 | $5.50 | $5.50 | 80,400 | — | — |
| 2025-09-03 | $5.33 | $5.33 | 65,300 | — | — |
| 2025-09-02 | $5.32 | $5.32 | 113,800 | — | — |
| 2025-08-29 | $5.47 | $5.47 | 214,700 | — | — |
| 2025-08-28 | $5.17 | $5.17 | 106,500 | — | — |
| 2025-08-27 | $5.15 | $5.15 | 77,800 | — | — |
| 2025-08-26 | $5.14 | $5.14 | 90,800 | — | — |
| 2025-08-25 | $5.11 | $5.11 | 65,700 | — | — |
| 2025-08-22 | $5.19 | $5.19 | 162,000 | — | — |
| 2025-08-21 | $4.89 | $4.89 | 88,000 | — | — |
| 2025-08-20 | $4.89 | $4.89 | 65,700 | — | — |
| 2025-08-19 | $4.91 | $4.91 | 179,600 | — | — |
| 2025-08-18 | $4.91 | $4.91 | 368,300 | — | — |
| 2025-08-15 | $4.90 | $4.90 | 78,500 | — | — |
| 2025-08-14 | $4.85 | $4.85 | 105,400 | — | — |
| 2025-08-13 | $4.92 | $4.92 | 151,300 | — | — |
| 2025-08-12 | $4.80 | $4.80 | 137,600 | — | — |
| 2025-08-11 | $4.50 | $4.50 | 187,700 | — | — |
| 2025-08-08 | $4.50 | $4.50 | 122,300 | — | — |
| 2025-08-07 | $4.39 | $4.39 | 567,300 | — | — |
| 2025-08-06 | $4.13 | $4.13 | 113,600 | — | — |
| 2025-08-05 | $4.11 | $4.11 | 103,000 | — | — |
| 2025-08-04 | $4.10 | $4.10 | 112,100 | — | — |
| 2025-08-01 | $3.97 | $3.97 | 183,000 | — | — |
| 2025-07-31 | $3.97 | $3.97 | 104,300 | — | — |
| 2025-07-30 | $4.07 | $4.07 | 119,400 | — | — |
| 2025-07-29 | $4.08 | $4.08 | 143,800 | — | — |
| 2025-07-28 | $4.13 | $4.13 | 118,500 | — | — |
| 2025-07-25 | $4.12 | $4.12 | 82,900 | — | — |
| 2025-07-24 | $4.10 | $4.10 | 74,600 | — | — |
| 2025-07-23 | $4.14 | $4.14 | 165,600 | — | — |
| 2025-07-22 | $4.12 | $4.12 | 118,400 | — | — |
| 2025-07-21 | $4.07 | $4.07 | 63,200 | — | — |
| 2025-07-18 | $4.10 | $4.10 | 126,200 | — | — |
| 2025-07-17 | $4.16 | $4.16 | 121,100 | — | — |
| 2025-07-16 | $4.14 | $4.14 | 123,400 | — | — |
| 2025-07-15 | $4.05 | $4.05 | 107,000 | — | — |
| 2025-07-14 | $4.13 | $4.13 | 140,800 | — | — |
| 2025-07-11 | $4.08 | $4.08 | 84,100 | — | — |
| 2025-07-10 | $4.26 | $4.26 | 96,200 | — | — |
| 2025-07-09 | $4.39 | $4.39 | 85,000 | — | — |
| 2025-07-08 | $4.42 | $4.42 | 144,900 | — | — |
| 2025-07-07 | $4.42 | $4.42 | 124,600 | — | — |
| 2025-07-03 | $4.54 | $4.54 | 226,000 | — | — |
| 2025-07-02 | $4.46 | $4.46 | 125,900 | — | — |
| 2025-07-01 | $4.41 | $4.41 | 99,400 | — | — |
| 2025-06-30 | $4.37 | $4.37 | 162,100 | — | — |
| 2025-06-27 | $4.44 | $4.44 | 520,500 | — | — |
| 2025-06-26 | $4.43 | $4.43 | 96,100 | — | — |
| 2025-06-25 | $4.33 | $4.33 | 143,000 | — | — |
| 2025-06-24 | $4.18 | $4.18 | 889,800 | — | — |
| 2025-06-23 | $4.14 | $4.14 | 294,200 | — | — |
| 2025-06-20 | $3.97 | $3.97 | 129,400 | — | — |
| 2025-06-18 | $4.09 | $4.09 | 183,000 | — | — |
| 2025-06-17 | $4.20 | $4.20 | 375,100 | — | — |
| 2025-06-16 | $4.12 | $4.12 | 279,100 | — | — |
| 2025-06-13 | $4.04 | $4.04 | 277,600 | — | — |
| 2025-06-12 | $4.27 | $4.27 | 62,900 | — | — |
| 2025-06-11 | $4.27 | $4.27 | 98,600 | — | — |
| 2025-06-10 | $4.39 | $4.39 | 85,900 | — | — |
| 2025-06-09 | $4.33 | $4.33 | 77,700 | — | — |
| 2025-06-06 | $4.45 | $4.45 | 160,200 | — | — |
| 2025-06-05 | $4.21 | $4.21 | 115,000 | — | — |
| 2025-06-04 | $4.16 | $4.16 | 129,100 | — | — |
| 2025-06-03 | $4.07 | $4.07 | 146,700 | — | — |
| 2025-06-02 | $3.94 | $3.94 | 93,000 | — | — |
| 2025-05-30 | $3.94 | $3.94 | 138,800 | — | — |
| 2025-05-29 | $3.92 | $3.92 | 70,800 | — | — |
| 2025-05-28 | $3.87 | $3.87 | 125,000 | — | — |
| 2025-05-27 | $3.94 | $3.94 | 99,300 | — | — |
| 2025-05-23 | $3.85 | $3.85 | 73,100 | — | — |
| 2025-05-22 | $3.93 | $3.93 | 202,100 | — | — |
| 2025-05-21 | $3.87 | $3.87 | 97,100 | — | — |
| 2025-05-20 | $3.90 | $3.90 | 135,500 | — | — |
| 2025-05-19 | $3.95 | $3.95 | 504,100 | — | — |
| 2025-05-16 | $4.14 | $4.14 | 194,200 | — | — |
| 2025-05-15 | $4.16 | $4.16 | 106,900 | — | — |
| 2025-05-14 | $4.08 | $4.08 | 75,800 | — | — |
| 2025-05-13 | $4.05 | $4.05 | 88,700 | — | — |
| 2025-05-12 | $4.01 | $4.01 | 321,400 | — | — |
| 2025-05-09 | $3.99 | $3.99 | 116,400 | — | — |
| 2025-05-08 | $3.99 | $3.99 | 172,000 | — | — |
| 2025-05-07 | $3.63 | $3.63 | 88,400 | — | — |
| 2025-05-06 | $3.54 | $3.54 | 45,300 | — | — |
| 2025-05-05 | $3.65 | $3.65 | 54,900 | — | — |
| 2025-05-02 | $3.70 | $3.70 | 52,000 | — | — |
| 2025-05-01 | $3.61 | $3.61 | 75,600 | — | — |
| 2025-04-30 | $3.73 | $3.73 | 65,700 | — | — |
| 2025-04-29 | $3.76 | $3.76 | 36,900 | — | — |
| 2025-04-28 | $3.70 | $3.70 | 45,100 | — | — |
| 2025-04-25 | $3.69 | $3.69 | 58,400 | — | — |
| 2025-04-24 | $3.62 | $3.62 | 72,600 | — | — |
| 2025-04-23 | $3.51 | $3.51 | 73,800 | — | — |
| 2025-04-22 | $3.47 | $3.47 | 115,700 | — | — |
| 2025-04-21 | $3.42 | $3.42 | 81,400 | — | — |
| 2025-04-17 | $3.47 | $3.47 | 131,000 | — | — |
| 2025-04-16 | $3.43 | $3.43 | 69,200 | — | — |
| 2025-04-15 | $3.41 | $3.41 | 59,700 | — | — |
| 2025-04-14 | $3.42 | $3.42 | 66,900 | — | — |
| 2025-04-11 | $3.51 | $3.51 | 98,900 | — | — |
| 2025-04-10 | $3.52 | $3.52 | 98,500 | — | — |
| 2025-04-09 | $3.77 | $3.77 | 207,200 | — | — |
| 2025-04-08 | $3.55 | $3.55 | 94,400 | — | — |
| 2025-04-07 | $3.79 | $3.79 | 116,400 | — | — |
| 2025-04-04 | $3.85 | $3.85 | 112,700 | — | — |
| 2025-04-03 | $3.85 | $3.85 | 137,500 | — | — |
| 2025-04-02 | $4.19 | $4.19 | 87,800 | — | — |
| 2025-04-01 | $4.17 | $4.17 | 69,800 | — | — |
| 2025-03-31 | $4.09 | $4.09 | 86,400 | — | — |
| 2025-03-28 | $4.14 | $4.14 | 50,900 | — | — |
| 2025-03-27 | $4.32 | $4.32 | 58,500 | — | — |
| 2025-03-26 | $4.35 | $4.35 | 53,100 | — | — |
| 2025-03-25 | $4.47 | $4.47 | 50,300 | — | — |
| 2025-03-24 | $4.51 | $4.51 | 48,600 | — | — |
| 2025-03-21 | $4.47 | $4.47 | 138,100 | — | — |
| 2025-03-20 | $4.46 | $4.46 | 52,600 | — | — |
| 2025-03-19 | $4.56 | $4.56 | 83,500 | — | — |
| 2025-03-18 | $4.46 | $4.46 | 113,500 | — | — |
| 2025-03-17 | $4.47 | $4.47 | 94,500 | — | — |
| 2025-03-14 | $4.31 | $4.31 | 102,600 | — | — |
| 2025-03-13 | $4.22 | $4.22 | 46,200 | — | — |
| 2025-03-12 | $4.36 | $4.36 | 111,600 | — | — |
| 2025-03-11 | $4.27 | $4.27 | 151,400 | — | — |
| 2025-03-10 | $4.40 | $4.40 | 81,700 | — | — |
| 2025-03-07 | $4.67 | $4.67 | 75,600 | — | — |
| 2025-03-06 | $4.71 | $4.71 | 138,400 | — | — |
| 2025-03-05 | $4.83 | $4.83 | 85,900 | — | — |
| 2025-03-04 | $4.83 | $4.83 | 177,400 | — | — |
| 2025-03-03 | $4.64 | $4.64 | 103,800 | — | — |
| 2025-02-28 | $4.82 | $4.82 | 125,900 | — | — |
| 2025-02-27 | $4.92 | $4.92 | 117,900 | — | — |
| 2025-02-26 | $5.02 | $5.02 | 225,200 | — | — |
| 2025-02-25 | $5.07 | $5.07 | 220,700 | — | — |
| 2025-02-24 | $5.15 | $5.15 | 212,900 | — | — |
| 2025-02-21 | $5.25 | $5.25 | 431,100 | — | — |
| 2025-02-20 | $5.00 | $5.00 | 162,000 | — | — |
| 2025-02-19 | $5.16 | $5.16 | 204,100 | — | — |
| 2025-02-18 | $5.29 | $5.29 | 340,700 | — | — |
| 2025-02-14 | $5.31 | $5.31 | 133,800 | — | — |
| 2025-02-13 | $5.49 | $5.49 | 131,600 | — | — |
| 2025-02-12 | $5.30 | $5.30 | 75,000 | — | — |
| 2025-02-11 | $5.30 | $5.30 | 132,500 | — | — |
| 2025-02-10 | $5.25 | $5.25 | 68,300 | — | — |
| 2025-02-07 | $5.15 | $5.15 | 105,700 | — | — |
| 2025-02-06 | $5.14 | $5.14 | 33,400 | — | — |
| 2025-02-05 | $5.23 | $5.23 | 53,700 | — | — |
| 2025-02-04 | $5.12 | $5.12 | 96,900 | — | — |
| 2025-02-03 | $5.03 | $5.03 | 77,100 | — | — |
| 2025-01-31 | $5.04 | $5.04 | 111,800 | — | — |
| 2025-01-30 | $5.15 | $5.15 | 55,000 | — | — |
| 2025-01-29 | $5.17 | $5.17 | 81,700 | — | — |
| 2025-01-28 | $5.43 | $5.43 | 257,500 | — | — |
| 2025-01-27 | $4.97 | $4.97 | 116,700 | — | — |
| 2025-01-24 | $4.90 | $4.90 | 64,400 | — | — |
| 2025-01-23 | $4.97 | $4.97 | 88,500 | — | — |
| 2025-01-22 | $4.95 | $4.95 | 122,300 | — | — |
| 2025-01-21 | $4.94 | $4.94 | 91,000 | — | — |
| 2025-01-17 | $4.93 | $4.93 | 119,900 | — | — |
| 2025-01-16 | $4.93 | $4.93 | 119,900 | — | — |
| 2025-01-15 | $5.09 | $5.09 | 82,800 | — | — |
| 2025-01-14 | $4.96 | $4.96 | 91,700 | — | — |
| 2025-01-13 | $4.91 | $4.91 | 118,700 | — | — |
| 2025-01-10 | $4.92 | $4.92 | 127,600 | — | — |
| 2025-01-08 | $4.91 | $4.91 | 187,300 | — | — |
| 2025-01-07 | $5.16 | $5.16 | 501,400 | — | — |
| 2025-01-06 | $4.90 | $4.90 | 121,600 | — | — |
| 2025-01-03 | $4.95 | $4.95 | 75,400 | — | — |
| 2025-01-02 | $4.85 | $4.85 | 79,100 | — | — |