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
- 2020-12-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $7.58 | $7.58 | 78,600 |
| 2025-12-30 | $7.56 | $7.56 | 155,300 |
| 2025-12-29 | $7.50 | $7.50 | 61,500 |
| 2025-12-26 | $7.63 | $7.63 | 97,100 |
| 2025-12-24 | $7.70 | $7.70 | 30,000 |
| 2025-12-23 | $7.70 | $7.70 | 408,800 |
| 2025-12-22 | $7.75 | $7.75 | 538,800 |
| 2025-12-19 | $7.70 | $7.70 | 279,800 |
| 2025-12-18 | $7.70 | $7.70 | 163,600 |
| 2025-12-17 | $7.65 | $7.65 | 271,800 |
| 2025-12-16 | $7.90 | $7.90 | 1,659,000 |
| 2025-12-15 | $8.10 | $8.10 | 106,800 |
| 2025-12-12 | $8.10 | $8.10 | 415,800 |
| 2025-12-11 | $8.19 | $8.19 | 213,100 |
| 2025-12-10 | $8.05 | $8.05 | 2,083,100 |
| 2025-12-09 | $7.91 | $7.91 | 2,706,300 |
| 2025-12-08 | $7.59 | $7.59 | 807,300 |
| 2025-12-05 | $7.29 | $7.29 | 154,800 |
| 2025-12-04 | $7.50 | $7.50 | 398,500 |
| 2025-12-03 | $7.64 | $7.64 | 84,200 |
| 2025-12-02 | $7.54 | $7.54 | 111,400 |
| 2025-12-01 | $7.63 | $7.63 | 48,100 |
| 2025-11-28 | $7.60 | $7.60 | 28,000 |
| 2025-11-26 | $7.57 | $7.57 | 45,500 |
| 2025-11-25 | $7.60 | $7.60 | 55,600 |
| 2025-11-24 | $7.62 | $7.62 | 31,300 |
| 2025-11-21 | $7.30 | $7.30 | 31,300 |
| 2025-11-20 | $7.17 | $7.17 | 68,800 |
| 2025-11-19 | $7.05 | $7.05 | 44,400 |
| 2025-11-18 | $7.14 | $7.14 | 36,700 |
| 2025-11-17 | $7.30 | $7.30 | 33,300 |
| 2025-11-14 | $7.34 | $7.34 | 46,400 |
| 2025-11-13 | $7.26 | $7.26 | 24,000 |
| 2025-11-12 | $7.39 | $7.39 | 13,400 |
| 2025-11-11 | $7.45 | $7.45 | 51,900 |
| 2025-11-10 | $7.49 | $7.49 | 51,200 |
| 2025-11-07 | $7.40 | $7.40 | 50,500 |
| 2025-11-06 | $7.36 | $7.36 | 44,900 |
| 2025-11-05 | $7.65 | $7.65 | 91,100 |
| 2025-11-04 | $7.60 | $7.60 | 48,000 |
| 2025-11-03 | $7.65 | $7.65 | 69,600 |
| 2025-10-31 | $7.53 | $7.53 | 11,900 |
| 2025-10-30 | $7.65 | $7.65 | 50,600 |
| 2025-10-29 | $7.70 | $7.70 | 113,500 |
| 2025-10-28 | $7.30 | $7.30 | 71,900 |
| 2025-10-27 | $7.58 | $7.58 | 80,100 |
| 2025-10-24 | $7.65 | $7.65 | 50,700 |
| 2025-10-23 | $7.75 | $7.75 | 283,700 |
| 2025-10-22 | $7.79 | $7.79 | 64,800 |
| 2025-10-21 | $7.75 | $7.75 | 86,200 |
| 2025-10-20 | $7.85 | $7.85 | 181,700 |
| 2025-10-17 | $7.70 | $7.70 | 123,000 |
| 2025-10-16 | $7.92 | $7.92 | 85,900 |
| 2025-10-15 | $7.90 | $7.90 | 79,100 |
| 2025-10-14 | $7.75 | $7.75 | 53,800 |
| 2025-10-13 | $7.87 | $7.87 | 26,100 |
| 2025-10-10 | $7.90 | $7.90 | 31,900 |
| 2025-10-09 | $7.91 | $7.91 | 50,000 |
| 2025-10-08 | $7.74 | $7.74 | 46,900 |
| 2025-10-07 | $7.69 | $7.69 | 313,900 |
| 2025-10-06 | $8.00 | $8.00 | 56,800 |
| 2025-10-03 | $7.95 | $7.95 | 46,400 |
| 2025-10-02 | $7.94 | $7.94 | 25,200 |
| 2025-10-01 | $8.00 | $8.00 | 38,400 |
| 2025-09-30 | $7.98 | $7.98 | 68,300 |
| 2025-09-29 | $7.99 | $7.99 | 75,300 |
| 2025-09-26 | $7.97 | $7.97 | 46,900 |
| 2025-09-25 | $7.95 | $7.95 | 87,600 |
| 2025-09-24 | $7.99 | $7.99 | 37,500 |
| 2025-09-23 | $8.00 | $8.00 | 196,100 |
| 2025-09-22 | $8.02 | $8.02 | 266,500 |
| 2025-09-19 | $7.97 | $7.97 | 64,200 |
| 2025-09-18 | $8.04 | $8.04 | 87,700 |
| 2025-09-17 | $7.98 | $7.98 | 358,100 |
| 2025-09-16 | $7.95 | $7.95 | 305,800 |
| 2025-09-15 | $7.95 | $7.95 | 52,600 |
| 2025-09-12 | $7.83 | $7.83 | 70,800 |
| 2025-09-11 | $7.88 | $7.88 | 51,800 |
| 2025-09-10 | $7.78 | $7.78 | 64,900 |
| 2025-09-09 | $7.75 | $7.75 | 25,900 |
| 2025-09-08 | $7.83 | $7.83 | 21,200 |
| 2025-09-05 | $7.95 | $7.95 | 324,000 |
| 2025-09-04 | $7.61 | $7.61 | 33,600 |
| 2025-09-03 | $7.74 | $7.74 | 60,300 |
| 2025-09-02 | $7.65 | $7.65 | 98,300 |
| 2025-08-29 | $7.42 | $7.42 | 41,400 |
| 2025-08-28 | $7.35 | $7.35 | 40,500 |
| 2025-08-27 | $7.48 | $7.48 | 36,200 |
| 2025-08-26 | $7.45 | $7.45 | 30,600 |
| 2025-08-25 | $7.43 | $7.43 | 38,700 |
| 2025-08-22 | $7.41 | $7.41 | 32,000 |
| 2025-08-21 | $7.35 | $7.35 | 9,900 |
| 2025-08-20 | $7.21 | $7.21 | 16,900 |
| 2025-08-19 | $7.38 | $7.38 | 55,900 |
| 2025-08-18 | $7.45 | $7.45 | 64,100 |
| 2025-08-15 | $7.35 | $7.35 | 45,500 |
| 2025-08-14 | $7.37 | $7.37 | 21,200 |
| 2025-08-13 | $7.39 | $7.39 | 42,100 |
| 2025-08-12 | $7.65 | $7.65 | 97,800 |
| 2025-08-11 | $7.50 | $7.50 | 33,100 |
| 2025-08-08 | $7.31 | $7.31 | 51,700 |
| 2025-08-07 | $7.40 | $7.40 | 57,600 |
| 2025-08-06 | $7.50 | $7.50 | 134,700 |
| 2025-08-05 | $7.42 | $7.42 | 135,000 |
| 2025-08-04 | $7.65 | $7.65 | 44,700 |
| 2025-08-01 | $7.50 | $7.50 | 60,500 |
| 2025-07-31 | $7.49 | $7.49 | 36,300 |
| 2025-07-30 | $7.62 | $7.62 | 46,100 |
| 2025-07-29 | $7.58 | $7.58 | 27,900 |
| 2025-07-28 | $7.69 | $7.69 | 38,100 |
| 2025-07-25 | $7.83 | $7.83 | 82,600 |
| 2025-07-24 | $7.74 | $7.74 | 71,400 |
| 2025-07-23 | $7.80 | $7.80 | 56,500 |
| 2025-07-22 | $7.70 | $7.70 | 55,100 |
| 2025-07-21 | $7.74 | $7.74 | 146,200 |
| 2025-07-18 | $7.50 | $7.50 | 171,600 |
| 2025-07-17 | $7.72 | $7.72 | 274,700 |
| 2025-07-16 | $7.49 | $7.49 | 143,600 |
| 2025-07-15 | $7.20 | $7.20 | 82,300 |
| 2025-07-14 | $7.15 | $7.15 | 47,000 |
| 2025-07-11 | $7.26 | $7.26 | 41,400 |
| 2025-07-10 | $7.27 | $7.27 | 91,400 |
| 2025-07-09 | $7.49 | $7.49 | 47,100 |
| 2025-07-08 | $7.36 | $7.36 | 127,200 |
| 2025-07-07 | $7.49 | $7.49 | 88,400 |
| 2025-07-03 | $7.30 | $7.30 | 73,800 |
| 2025-07-02 | $7.25 | $7.25 | 146,300 |
| 2025-07-01 | $7.00 | $7.00 | 446,000 |
| 2025-06-30 | $6.81 | $6.81 | 197,800 |
| 2025-06-27 | $6.65 | $6.65 | 373,400 |
| 2025-06-26 | $6.90 | $6.90 | 79,500 |
| 2025-06-25 | $7.01 | $7.01 | 547,700 |
| 2025-06-24 | $7.00 | $7.00 | 1,456,200 |
| 2025-06-23 | $6.81 | $6.81 | 573,100 |
| 2025-06-20 | $7.39 | $7.39 | 220,600 |
| 2025-06-18 | $7.52 | $7.52 | 185,700 |
| 2025-06-17 | $7.70 | $7.70 | 114,600 |
| 2025-06-16 | $8.06 | $8.06 | 95,400 |
| 2025-06-13 | $8.17 | $8.17 | 208,500 |
| 2025-06-12 | $8.48 | $8.48 | 395,600 |
| 2025-06-11 | $7.88 | $7.88 | 373,300 |
| 2025-06-10 | $7.26 | $7.26 | 420,700 |
| 2025-06-09 | $7.22 | $7.22 | 783,200 |
| 2025-06-06 | $7.07 | $7.07 | 1,421,200 |
| 2025-06-05 | $6.94 | $6.94 | 2,666,900 |
| 2025-06-04 | $6.68 | $6.68 | 2,391,900 |
| 2025-06-03 | $7.06 | $7.06 | 1,593,900 |
| 2025-06-02 | $6.95 | $6.95 | 6,029,900 |
| 2025-05-30 | $8.20 | $8.20 | 394,000 |
| 2025-05-29 | $8.11 | $8.11 | 128,600 |
| 2025-05-28 | $8.18 | $8.18 | 285,600 |
| 2025-05-27 | $8.16 | $8.16 | 290,200 |
| 2025-05-23 | $7.85 | $7.85 | 227,400 |
| 2025-05-22 | $7.73 | $7.73 | 355,800 |
| 2025-05-21 | $8.05 | $8.05 | 228,600 |
| 2025-05-20 | $8.00 | $8.00 | 198,700 |
| 2025-05-19 | $7.85 | $7.85 | 260,700 |
| 2025-05-16 | $7.80 | $7.80 | 270,300 |
| 2025-05-15 | $7.44 | $7.44 | 170,600 |
| 2025-05-14 | $7.37 | $7.37 | 284,100 |
| 2025-05-13 | $7.68 | $7.68 | 353,600 |
| 2025-05-12 | $7.52 | $7.52 | 516,100 |
| 2025-05-09 | $7.33 | $7.33 | 304,800 |
| 2025-05-08 | $7.38 | $7.38 | 304,900 |
| 2025-05-07 | $7.20 | $7.20 | 384,000 |
| 2025-05-06 | $6.97 | $6.97 | 222,800 |
| 2025-05-05 | $6.95 | $6.95 | 149,500 |
| 2025-05-02 | $6.99 | $6.99 | 234,100 |
| 2025-05-01 | $7.05 | $7.05 | 251,800 |
| 2025-04-30 | $7.14 | $7.14 | 175,600 |
| 2025-04-29 | $7.14 | $7.14 | 305,100 |
| 2025-04-28 | $7.12 | $7.12 | 218,900 |
| 2025-04-25 | $7.29 | $7.29 | 380,700 |
| 2025-04-24 | $7.10 | $7.10 | 255,200 |
| 2025-04-23 | $6.98 | $6.98 | 200,100 |
| 2025-04-22 | $6.90 | $6.90 | 322,500 |
| 2025-04-21 | $6.78 | $6.78 | 363,600 |
| 2025-04-17 | $6.74 | $6.74 | 184,100 |
| 2025-04-16 | $6.73 | $6.73 | 573,800 |
| 2025-04-15 | $6.95 | $6.95 | 894,900 |
| 2025-04-14 | $6.56 | $6.56 | 244,000 |
| 2025-04-11 | $6.59 | $6.59 | 175,900 |
| 2025-04-10 | $6.72 | $6.72 | 232,800 |
| 2025-04-09 | $6.91 | $6.91 | 353,500 |
| 2025-04-08 | $6.39 | $6.39 | 302,200 |
| 2025-04-07 | $6.48 | $6.48 | 378,500 |
| 2025-04-04 | $6.47 | $6.47 | 494,500 |
| 2025-04-03 | $6.89 | $6.89 | 545,200 |
| 2025-04-02 | $7.14 | $7.14 | 261,000 |
| 2025-04-01 | $6.91 | $6.91 | 270,200 |
| 2025-03-31 | $6.98 | $6.98 | 257,800 |
| 2025-03-28 | $6.95 | $6.95 | 332,500 |
| 2025-03-27 | $7.10 | $7.10 | 171,900 |
| 2025-03-26 | $7.19 | $7.19 | 246,600 |
| 2025-03-25 | $7.46 | $7.46 | 215,700 |
| 2025-03-24 | $7.51 | $7.51 | 190,500 |
| 2025-03-21 | $7.52 | $7.52 | 410,000 |
| 2025-03-20 | $7.55 | $7.55 | 196,600 |
| 2025-03-19 | $7.50 | $7.50 | 166,300 |
| 2025-03-18 | $7.48 | $7.48 | 446,500 |
| 2025-03-17 | $7.54 | $7.53 | 312,100 |
| 2025-03-14 | $7.55 | $7.55 | 327,300 |
| 2025-03-13 | $7.51 | $7.51 | 427,000 |
| 2025-03-12 | $7.04 | $7.04 | 398,000 |
| 2025-03-11 | $7.02 | $7.02 | 516,600 |
| 2025-03-10 | $6.84 | $6.84 | 554,700 |
| 2025-03-07 | $7.25 | $7.25 | 529,500 |
| 2025-03-06 | $7.54 | $7.53 | 387,400 |
| 2025-03-05 | $7.81 | $7.81 | 299,900 |
| 2025-03-04 | $8.01 | $8.01 | 654,900 |
| 2025-03-03 | $7.55 | $7.55 | 746,400 |
| 2025-02-28 | $8.19 | $8.19 | 308,300 |
| 2025-02-27 | $8.61 | $8.61 | 328,300 |
| 2025-02-26 | $8.91 | $8.91 | 1,291,800 |
| 2025-02-25 | $8.63 | $8.63 | 1,411,600 |
| 2025-02-24 | $7.22 | $7.22 | 211,800 |
| 2025-02-21 | $7.54 | $7.54 | 175,200 |
| 2025-02-20 | $7.76 | $7.76 | 135,700 |
| 2025-02-19 | $7.82 | $7.82 | 144,100 |
| 2025-02-18 | $7.89 | $7.89 | 196,000 |
| 2025-02-14 | $7.94 | $7.94 | 136,200 |
| 2025-02-13 | $8.22 | $8.22 | 260,800 |
| 2025-02-12 | $7.95 | $7.95 | 207,200 |
| 2025-02-11 | $7.79 | $7.79 | 119,200 |
| 2025-02-10 | $7.77 | $7.77 | 157,800 |
| 2025-02-07 | $7.72 | $7.72 | 155,400 |
| 2025-02-06 | $8.00 | $8.00 | 203,700 |
| 2025-02-05 | $7.90 | $7.90 | 187,500 |
| 2025-02-04 | $7.99 | $7.99 | 289,700 |
| 2025-02-03 | $7.82 | $7.82 | 286,000 |
| 2025-01-31 | $7.77 | $7.77 | 240,200 |
| 2025-01-30 | $7.42 | $7.42 | 172,000 |
| 2025-01-29 | $7.50 | $7.50 | 117,100 |
| 2025-01-28 | $7.21 | $7.21 | 137,400 |
| 2025-01-27 | $7.15 | $7.15 | 116,100 |
| 2025-01-24 | $7.07 | $7.07 | 111,000 |
| 2025-01-23 | $7.04 | $7.04 | 124,800 |
| 2025-01-22 | $6.84 | $6.84 | 189,800 |
| 2025-01-21 | $6.74 | $6.74 | 177,500 |
| 2025-01-17 | $6.87 | $6.87 | 199,200 |
| 2025-01-16 | $6.74 | $6.74 | 108,000 |
| 2025-01-15 | $6.69 | $6.69 | 146,400 |
| 2025-01-14 | $6.46 | $6.46 | 176,400 |
| 2025-01-13 | $6.63 | $6.63 | 126,400 |
| 2025-01-10 | $6.75 | $6.75 | 233,100 |
| 2025-01-08 | $6.93 | $6.93 | 136,300 |
| 2025-01-07 | $7.08 | $7.08 | 117,500 |
| 2025-01-06 | $7.11 | $7.11 | 227,400 |
| 2025-01-03 | $7.29 | $7.29 | 305,200 |
| 2025-01-02 | $6.93 | $6.93 | 215,000 |