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
- 2017-10-27 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 | $8.85 | $11.68 | 534,400 | — | — |
| 2025-12-30 | $9.08 | $11.99 | 838,000 | — | — |
| 2025-12-29 | $8.93 | $11.79 | 988,700 | — | — |
| 2025-12-26 | $9.40 | $12.41 | 1,179,100 | — | — |
| 2025-12-24 | $8.85 | $11.68 | 281,600 | — | — |
| 2025-12-23 | $8.90 | $11.75 | 815,200 | — | — |
| 2025-12-22 | $8.80 | $11.62 | 1,298,000 | — | — |
| 2025-12-19 | $8.19 | $10.81 | 586,900 | — | — |
| 2025-12-18 | $7.95 | $10.49 | 805,200 | — | — |
| 2025-12-17 | $7.65 | $10.10 | 837,400 | — | — |
| 2025-12-16 | $7.64 | $10.08 | 458,300 | — | — |
| 2025-12-15 | $7.79 | $10.28 | 673,600 | — | — |
| 2025-12-12 | $7.97 | $10.52 | 696,300 | — | — |
| 2025-12-11 | $8.19 | $10.81 | 749,400 | — | — |
| 2025-12-10 | $7.75 | $10.23 | 551,900 | — | — |
| 2025-12-09 | $7.79 | $10.28 | 708,900 | — | — |
| 2025-12-08 | $7.42 | $9.79 | 332,900 | — | — |
| 2025-12-05 | $7.30 | $9.64 | 385,900 | — | — |
| 2025-12-04 | $7.17 | $9.46 | 450,800 | — | — |
| 2025-12-03 | $7.25 | $9.57 | 254,000 | — | — |
| 2025-12-02 | $6.93 | $9.15 | 236,300 | — | — |
| 2025-12-01 | $7.10 | $9.37 | 305,200 | — | — |
| 2025-11-28 | $7.00 | $9.24 | 210,500 | — | — |
| 2025-11-26 | $6.75 | $8.91 | 278,800 | — | — |
| 2025-11-25 | $6.50 | $8.58 | 299,000 | — | — |
| 2025-11-24 | $6.25 | $8.25 | 147,100 | — | — |
| 2025-11-21 | $6.29 | $8.30 | 138,400 | — | — |
| 2025-11-20 | $6.49 | $8.57 | 226,100 | — | — |
| 2025-11-19 | $6.55 | $8.65 | 282,600 | — | — |
| 2025-11-18 | $6.15 | $8.12 | 133,000 | — | — |
| 2025-11-17 | $5.97 | $7.88 | 254,100 | — | — |
| 2025-11-14 | $6.25 | $8.25 | 208,900 | — | — |
| 2025-11-13 | $6.35 | $8.38 | 427,200 | — | — |
| 2025-11-12 | $6.15 | $8.12 | 896,000 | — | — |
| 2025-11-11 | $5.61 | $7.41 | 195,200 | — | — |
| 2025-11-10 | $5.56 | $7.34 | 306,000 | — | — |
| 2025-11-07 | $5.25 | $6.93 | 112,900 | — | — |
| 2025-11-06 | $5.31 | $7.01 | 67,100 | — | — |
| 2025-11-05 | $5.39 | $7.11 | 90,000 | — | — |
| 2025-11-04 | $5.48 | $7.23 | 115,700 | — | — |
| 2025-11-03 | $5.68 | $7.50 | 171,500 | — | — |
| 2025-10-31 | $5.81 | $7.67 | 198,800 | — | — |
| 2025-10-30 | $5.45 | $7.19 | 47,400 | — | — |
| 2025-10-29 | $5.57 | $7.35 | 51,200 | — | — |
| 2025-10-28 | $5.50 | $7.26 | 39,100 | — | — |
| 2025-10-27 | $5.50 | $7.26 | 183,500 | — | — |
| 2025-10-24 | $5.67 | $7.48 | 136,000 | — | — |
| 2025-10-23 | $5.52 | $7.29 | 52,600 | — | — |
| 2025-10-22 | $5.42 | $7.15 | 157,100 | — | — |
| 2025-10-21 | $5.45 | $7.19 | 54,400 | — | — |
| 2025-10-20 | $5.63 | $7.43 | 110,700 | — | — |
| 2025-10-17 | $5.58 | $7.37 | 107,000 | — | — |
| 2025-10-16 | $5.60 | $7.39 | 62,600 | — | — |
| 2025-10-15 | $5.62 | $7.42 | 117,300 | — | — |
| 2025-10-14 | $5.72 | $7.55 | 174,200 | — | — |
| 2025-10-13 | $5.60 | $7.39 | 352,400 | — | — |
| 2025-10-10 | $5.18 | $6.84 | 120,200 | — | — |
| 2025-10-09 | $5.33 | $7.04 | 112,400 | — | — |
| 2025-10-08 | $5.37 | $7.09 | 106,200 | — | — |
| 2025-10-07 | $5.11 | $6.75 | 72,000 | — | — |
| 2025-10-06 | $5.07 | $6.69 | 97,900 | — | — |
| 2025-10-03 | $5.03 | $6.64 | 90,800 | — | — |
| 2025-10-02 | $5.01 | $6.61 | 75,800 | — | — |
| 2025-10-01 | $5.00 | $6.60 | 36,800 | — | — |
| 2025-09-30 | $4.99 | $6.59 | 50,900 | — | — |
| 2025-09-29 | $5.00 | $6.60 | 22,100 | — | — |
| 2025-09-26 | $5.00 | $6.60 | 106,400 | — | — |
| 2025-09-25 | $5.00 | $6.60 | 50,000 | — | — |
| 2025-09-24 | $5.04 | $6.65 | 118,500 | — | — |
| 2025-09-23 | $4.98 | $6.57 | 32,200 | — | — |
| 2025-09-22 | $5.00 | $6.60 | 42,500 | — | — |
| 2025-09-19 | $4.96 | $6.55 | 45,600 | — | — |
| 2025-09-18 | $4.90 | $6.47 | 98,100 | — | — |
| 2025-09-17 | $5.09 | $6.72 | 47,900 | — | — |
| 2025-09-16 | $5.26 | $6.94 | 103,200 | — | — |
| 2025-09-15 | $5.06 | $6.68 | 104,300 | — | — |
| 2025-09-12 | $4.96 | $6.55 | 59,600 | — | — |
| 2025-09-11 | $4.87 | $6.43 | 27,100 | — | — |
| 2025-09-10 | $4.83 | $6.38 | 10,600 | — | — |
| 2025-09-09 | $4.80 | $6.34 | 33,600 | — | — |
| 2025-09-08 | $4.87 | $6.43 | 4,300 | — | — |
| 2025-09-05 | $4.84 | $6.39 | 35,500 | — | — |
| 2025-09-04 | $4.86 | $6.42 | 18,700 | — | — |
| 2025-09-03 | $4.85 | $6.40 | 13,100 | — | — |
| 2025-09-02 | $4.88 | $6.44 | 9,600 | — | — |
| 2025-08-29 | $4.88 | $6.44 | 15,800 | — | — |
| 2025-08-28 | $4.88 | $6.44 | 20,400 | — | — |
| 2025-08-27 | $4.76 | $6.28 | 15,700 | — | — |
| 2025-08-26 | $4.89 | $6.45 | 4,400 | — | — |
| 2025-08-25 | $4.89 | $6.45 | 7,600 | — | — |
| 2025-08-22 | $4.97 | $6.56 | 10,400 | — | — |
| 2025-08-21 | $4.90 | $6.47 | 3,500 | — | — |
| 2025-08-20 | $4.85 | $6.40 | 23,900 | — | — |
| 2025-08-19 | $4.89 | $6.45 | 2,600 | — | — |
| 2025-08-18 | $4.97 | $6.56 | 6,500 | — | — |
| 2025-08-15 | $4.82 | $6.36 | 14,100 | — | — |
| 2025-08-14 | $4.88 | $6.44 | 15,200 | — | — |
| 2025-08-13 | $4.84 | $6.39 | 6,700 | — | — |
| 2025-08-12 | $4.86 | $6.42 | 4,200 | — | — |
| 2025-08-11 | $4.90 | $6.47 | 10,000 | — | — |
| 2025-08-08 | $4.87 | $6.43 | 5,900 | — | — |
| 2025-08-07 | $4.91 | $6.48 | 9,200 | — | — |
| 2025-08-06 | $4.88 | $6.44 | 9,100 | — | — |
| 2025-08-05 | $4.81 | $6.35 | 27,400 | — | — |
| 2025-08-04 | $4.79 | $6.32 | 14,800 | — | — |
| 2025-08-01 | $4.67 | $6.16 | 31,500 | — | — |
| 2025-07-31 | $4.84 | $6.39 | 16,100 | — | — |
| 2025-07-30 | $4.74 | $6.26 | 41,600 | — | — |
| 2025-07-29 | $5.00 | $6.60 | 10,500 | — | — |
| 2025-07-28 | $4.98 | $6.57 | 16,800 | — | — |
| 2025-07-25 | $5.01 | $6.61 | 34,500 | — | — |
| 2025-07-24 | $5.01 | $6.61 | 22,900 | — | — |
| 2025-07-23 | $5.00 | $6.60 | 14,200 | — | — |
| 2025-07-22 | $4.84 | $6.39 | 29,000 | — | — |
| 2025-07-21 | $4.95 | $6.53 | 35,600 | — | — |
| 2025-07-18 | $4.77 | $6.30 | 21,400 | — | — |
| 2025-07-17 | $4.83 | $6.38 | 14,900 | — | — |
| 2025-07-16 | $4.86 | $6.42 | 61,100 | — | — |
| 2025-07-15 | $5.03 | $6.64 | 21,800 | — | — |
| 2025-07-14 | $5.00 | $6.60 | 113,000 | — | — |
| 2025-07-11 | $5.00 | $6.60 | 20,800 | — | — |
| 2025-07-10 | $5.02 | $6.63 | 53,400 | — | — |
| 2025-07-09 | $4.92 | $6.49 | 14,900 | — | — |
| 2025-07-08 | $4.96 | $6.55 | 123,400 | — | — |
| 2025-07-07 | $5.00 | $6.60 | 52,800 | — | — |
| 2025-07-03 | $4.94 | $6.52 | 2,300 | — | — |
| 2025-07-02 | $4.98 | $6.57 | 40,000 | — | — |
| 2025-07-01 | $5.00 | $6.60 | 18,300 | — | — |
| 2025-06-30 | $4.96 | $6.55 | 22,200 | — | — |
| 2025-06-27 | $4.94 | $6.52 | 62,800 | — | — |
| 2025-06-26 | $4.78 | $6.31 | 32,400 | — | — |
| 2025-06-25 | $4.72 | $6.23 | 14,000 | — | — |
| 2025-06-24 | $4.79 | $6.32 | 51,700 | — | — |
| 2025-06-23 | $4.78 | $6.31 | 70,300 | — | — |
| 2025-06-20 | $4.66 | $6.15 | 81,800 | — | — |
| 2025-06-18 | $4.86 | $6.42 | 9,800 | — | — |
| 2025-06-17 | $4.93 | $6.51 | 15,000 | — | — |
| 2025-06-16 | $4.96 | $6.55 | 39,200 | — | — |
| 2025-06-13 | $4.93 | $6.51 | 43,600 | — | — |
| 2025-06-12 | $4.95 | $6.53 | 8,200 | — | — |
| 2025-06-11 | $4.91 | $6.48 | 13,700 | — | — |
| 2025-06-10 | $4.96 | $6.55 | 19,000 | — | — |
| 2025-06-09 | $4.93 | $6.37 | 52,300 | — | — |
| 2025-06-06 | $4.83 | $6.24 | 23,100 | — | — |
| 2025-06-05 | $4.91 | $6.35 | 25,500 | — | — |
| 2025-06-04 | $4.91 | $6.35 | 16,500 | — | — |
| 2025-06-03 | $4.95 | $6.40 | 11,900 | — | — |
| 2025-06-02 | $5.02 | $6.49 | 41,600 | — | — |
| 2025-05-30 | $4.99 | $6.45 | 30,700 | — | — |
| 2025-05-29 | $4.95 | $6.40 | 42,000 | — | — |
| 2025-05-28 | $4.99 | $6.45 | 51,600 | — | — |
| 2025-05-27 | $4.93 | $6.37 | 42,400 | — | — |
| 2025-05-23 | $5.02 | $6.49 | 191,400 | — | — |
| 2025-05-22 | $5.34 | $6.90 | 1,100 | — | — |
| 2025-05-21 | $5.48 | $7.09 | 7,700 | — | — |
| 2025-05-20 | $5.45 | $7.05 | 30,500 | — | — |
| 2025-05-19 | $5.23 | $6.76 | 2,900 | — | — |
| 2025-05-16 | $5.20 | $6.72 | 5,700 | — | — |
| 2025-05-15 | $5.30 | $6.85 | 2,400 | — | — |
| 2025-05-14 | $5.34 | $6.90 | 8,800 | — | — |
| 2025-05-13 | $5.32 | $6.88 | 14,800 | — | — |
| 2025-05-12 | $5.28 | $6.83 | 14,500 | — | — |
| 2025-05-09 | $5.15 | $6.66 | 4,600 | — | — |
| 2025-05-08 | $5.29 | $6.84 | 16,500 | — | — |
| 2025-05-07 | $5.15 | $6.66 | 16,700 | — | — |
| 2025-05-06 | $5.34 | $6.90 | 3,900 | — | — |
| 2025-05-05 | $5.35 | $6.92 | 12,200 | — | — |
| 2025-05-02 | $5.66 | $7.32 | 5,800 | — | — |
| 2025-05-01 | $5.75 | $7.43 | 4,100 | — | — |
| 2025-04-30 | $5.84 | $7.55 | 7,200 | — | — |
| 2025-04-29 | $5.81 | $7.51 | 8,600 | — | — |
| 2025-04-28 | $6.00 | $7.76 | 3,800 | — | — |
| 2025-04-25 | $5.95 | $7.69 | 6,300 | — | — |
| 2025-04-24 | $6.03 | $7.80 | 3,000 | — | — |
| 2025-04-23 | $6.07 | $7.85 | 9,700 | — | — |
| 2025-04-22 | $5.91 | $7.64 | 6,500 | — | — |
| 2025-04-21 | $5.91 | $7.64 | 6,400 | — | — |
| 2025-04-17 | $6.07 | $7.85 | 4,100 | — | — |
| 2025-04-16 | $6.04 | $7.81 | 6,500 | — | — |
| 2025-04-15 | $6.01 | $7.77 | 9,500 | — | — |
| 2025-04-14 | $6.07 | $7.85 | 22,400 | — | — |
| 2025-04-11 | $5.99 | $7.74 | 15,100 | — | — |
| 2025-04-10 | $5.90 | $7.63 | 19,200 | — | — |
| 2025-04-09 | $5.95 | $7.69 | 16,800 | — | — |
| 2025-04-08 | $5.56 | $7.19 | 13,600 | — | — |
| 2025-04-07 | $6.11 | $7.90 | 105,100 | — | — |
| 2025-04-04 | $6.25 | $8.08 | 21,200 | — | — |
| 2025-04-03 | $6.20 | $8.02 | 33,800 | — | — |
| 2025-04-02 | $6.19 | $8.00 | 13,100 | — | — |
| 2025-04-01 | $6.15 | $7.95 | 35,900 | — | — |
| 2025-03-31 | $6.20 | $8.02 | 20,100 | — | — |
| 2025-03-28 | $6.19 | $8.00 | 27,500 | — | — |
| 2025-03-27 | $6.09 | $7.87 | 30,000 | — | — |
| 2025-03-26 | $5.89 | $7.62 | 19,000 | — | — |
| 2025-03-25 | $5.79 | $7.49 | 15,100 | — | — |
| 2025-03-24 | $5.76 | $7.45 | 13,600 | — | — |
| 2025-03-21 | $5.78 | $7.47 | 13,500 | — | — |
| 2025-03-20 | $5.69 | $7.36 | 15,900 | — | — |
| 2025-03-19 | $5.61 | $7.25 | 16,100 | — | — |
| 2025-03-18 | $5.60 | $7.24 | 9,100 | — | — |
| 2025-03-17 | $5.44 | $7.03 | 103,500 | — | — |
| 2025-03-14 | $5.25 | $6.79 | 9,400 | — | — |
| 2025-03-13 | $5.21 | $6.74 | 10,300 | — | — |
| 2025-03-12 | $5.22 | $6.75 | 10,000 | — | — |
| 2025-03-11 | $5.17 | $6.68 | 6,600 | — | — |
| 2025-03-10 | $5.23 | $6.76 | 28,000 | — | — |
| 2025-03-07 | $5.58 | $7.21 | 19,600 | — | — |
| 2025-03-06 | $5.42 | $7.01 | 12,500 | — | — |
| 2025-03-05 | $5.35 | $6.92 | 33,900 | — | — |
| 2025-03-04 | $5.10 | $6.59 | 26,000 | — | — |
| 2025-03-03 | $5.17 | $6.68 | 21,700 | — | — |
| 2025-02-28 | $5.37 | $6.94 | 7,300 | — | — |
| 2025-02-27 | $5.54 | $7.16 | 18,800 | — | — |
| 2025-02-26 | $5.78 | $7.47 | 16,000 | — | — |
| 2025-02-25 | $5.56 | $7.19 | 15,500 | — | — |
| 2025-02-24 | $5.27 | $6.81 | 55,600 | — | — |
| 2025-02-21 | $5.43 | $7.02 | 60,400 | — | — |
| 2025-02-20 | $5.99 | $7.74 | 79,000 | — | — |
| 2025-02-19 | $5.37 | $6.94 | 25,400 | — | — |
| 2025-02-18 | $5.15 | $6.66 | 45,000 | — | — |
| 2025-02-14 | $5.54 | $7.16 | 12,400 | — | — |
| 2025-02-13 | $5.58 | $7.21 | 28,900 | — | — |
| 2025-02-12 | $5.67 | $7.33 | 18,600 | — | — |
| 2025-02-11 | $5.54 | $7.16 | 31,200 | — | — |
| 2025-02-10 | $5.77 | $7.46 | 17,700 | — | — |
| 2025-02-07 | $5.90 | $7.63 | 26,100 | — | — |
| 2025-02-06 | $6.10 | $7.89 | 15,200 | — | — |
| 2025-02-05 | $6.10 | $7.89 | 12,700 | — | — |
| 2025-02-04 | $6.16 | $7.96 | 9,900 | — | — |
| 2025-02-03 | $6.13 | $7.93 | 38,500 | — | — |
| 2025-01-31 | $6.24 | $8.07 | 18,400 | — | — |
| 2025-01-30 | $5.98 | $7.73 | 24,700 | — | — |
| 2025-01-29 | $6.29 | $8.13 | 45,100 | — | — |
| 2025-01-28 | $5.73 | $7.41 | 74,200 | — | — |
| 2025-01-27 | $6.01 | $7.77 | 44,800 | — | — |
| 2025-01-24 | $6.37 | $8.24 | 13,200 | — | — |
| 2025-01-23 | $6.68 | $8.64 | 21,000 | — | — |
| 2025-01-22 | $6.33 | $8.18 | 22,800 | — | — |
| 2025-01-21 | $6.32 | $8.17 | 25,600 | — | — |
| 2025-01-17 | $6.41 | $8.29 | 22,000 | — | — |
| 2025-01-16 | $6.12 | $7.91 | 26,500 | — | — |
| 2025-01-15 | $6.22 | $8.04 | 37,200 | — | — |
| 2025-01-14 | $6.20 | $8.02 | 39,100 | — | — |
| 2025-01-13 | $6.12 | $7.91 | 51,200 | — | — |
| 2025-01-10 | $6.41 | $8.29 | 66,600 | — | — |
| 2025-01-08 | $6.92 | $8.95 | 61,100 | — | — |
| 2025-01-07 | $6.59 | $8.52 | 48,200 | — | — |
| 2025-01-06 | $6.97 | $9.01 | 88,000 | — | — |
| 2025-01-03 | $7.05 | $9.12 | 141,300 | — | — |
| 2025-01-02 | $7.20 | $9.31 | 374,100 | — | — |