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
- 2022-02-04 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 | $7.55 | $7.55 | 117,800 | — | — |
| 2025-12-30 | $7.38 | $7.38 | 48,100 | — | — |
| 2025-12-29 | $7.68 | $7.68 | 32,200 | — | — |
| 2025-12-26 | $7.75 | $7.75 | 22,600 | — | — |
| 2025-12-24 | $7.71 | $7.71 | 14,000 | — | — |
| 2025-12-23 | $7.68 | $7.68 | 55,000 | — | — |
| 2025-12-22 | $8.26 | $8.26 | 83,700 | — | — |
| 2025-12-19 | $7.78 | $7.78 | 294,300 | — | — |
| 2025-12-18 | $7.98 | $7.98 | 79,600 | — | — |
| 2025-12-17 | $7.58 | $7.58 | 50,700 | — | — |
| 2025-12-16 | $7.69 | $7.69 | 67,600 | — | — |
| 2025-12-15 | $7.65 | $7.65 | 47,000 | — | — |
| 2025-12-12 | $7.59 | $7.59 | 77,100 | — | — |
| 2025-12-11 | $7.58 | $7.58 | 100,000 | — | — |
| 2025-12-10 | $7.39 | $7.39 | 141,000 | — | — |
| 2025-12-09 | $6.99 | $6.99 | 186,000 | — | — |
| 2025-12-08 | $6.65 | $6.65 | 74,200 | — | — |
| 2025-12-05 | $6.71 | $6.71 | 104,300 | — | — |
| 2025-12-04 | $6.75 | $6.75 | 131,800 | — | — |
| 2025-12-03 | $6.38 | $6.38 | 99,700 | — | — |
| 2025-12-02 | $5.81 | $5.81 | 69,500 | — | — |
| 2025-12-01 | $5.94 | $5.94 | 109,500 | — | — |
| 2025-11-28 | $6.24 | $6.24 | 77,500 | — | — |
| 2025-11-26 | $6.06 | $6.06 | 108,100 | — | — |
| 2025-11-25 | $6.09 | $6.09 | 72,200 | — | — |
| 2025-11-24 | $5.99 | $5.99 | 102,600 | — | — |
| 2025-11-21 | $6.08 | $6.08 | 78,500 | — | — |
| 2025-11-20 | $5.88 | $5.88 | 70,300 | — | — |
| 2025-11-19 | $5.97 | $5.97 | 122,100 | — | — |
| 2025-11-18 | $6.05 | $6.05 | 73,900 | — | — |
| 2025-11-17 | $6.08 | $6.08 | 43,300 | — | — |
| 2025-11-14 | $6.02 | $6.02 | 50,500 | — | — |
| 2025-11-13 | $5.92 | $5.92 | 64,700 | — | — |
| 2025-11-12 | $6.01 | $6.01 | 47,100 | — | — |
| 2025-11-11 | $6.06 | $6.06 | 57,200 | — | — |
| 2025-11-10 | $6.07 | $6.07 | 85,300 | — | — |
| 2025-11-07 | $6.14 | $6.14 | 148,500 | — | — |
| 2025-11-06 | $5.67 | $5.67 | 133,500 | — | — |
| 2025-11-05 | $5.65 | $5.65 | 128,300 | — | — |
| 2025-11-04 | $5.88 | $5.88 | 151,300 | — | — |
| 2025-11-03 | $6.36 | $6.36 | 76,800 | — | — |
| 2025-10-31 | $6.71 | $6.71 | 108,700 | — | — |
| 2025-10-30 | $6.64 | $6.64 | 96,600 | — | — |
| 2025-10-29 | $6.77 | $6.77 | 308,400 | — | — |
| 2025-10-28 | $6.43 | $6.43 | 101,000 | — | — |
| 2025-10-27 | $6.55 | $6.55 | 245,500 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 197,300 | — | — |
| 2025-10-23 | $6.01 | $6.01 | 126,200 | — | — |
| 2025-10-22 | $5.92 | $5.92 | 253,200 | — | — |
| 2025-10-21 | $6.02 | $6.02 | 60,400 | — | — |
| 2025-10-20 | $6.20 | $6.20 | 21,400 | — | — |
| 2025-10-17 | $6.17 | $6.17 | 62,100 | — | — |
| 2025-10-16 | $6.09 | $6.09 | 62,800 | — | — |
| 2025-10-15 | $6.09 | $6.09 | 42,800 | — | — |
| 2025-10-14 | $6.03 | $6.03 | 59,500 | — | — |
| 2025-10-13 | $6.19 | $6.19 | 78,900 | — | — |
| 2025-10-10 | $5.96 | $5.96 | 145,000 | — | — |
| 2025-10-09 | $6.01 | $6.01 | 140,100 | — | — |
| 2025-10-08 | $6.23 | $6.23 | 70,300 | — | — |
| 2025-10-07 | $6.11 | $6.11 | 56,400 | — | — |
| 2025-10-06 | $6.05 | $6.05 | 45,900 | — | — |
| 2025-10-03 | $6.01 | $6.01 | 42,300 | — | — |
| 2025-10-02 | $6.07 | $6.07 | 24,000 | — | — |
| 2025-10-01 | $6.06 | $6.06 | 51,800 | — | — |
| 2025-09-30 | $6.02 | $6.02 | 64,300 | — | — |
| 2025-09-29 | $5.92 | $5.92 | 60,800 | — | — |
| 2025-09-26 | $6.08 | $6.08 | 61,800 | — | — |
| 2025-09-25 | $5.95 | $5.95 | 161,100 | — | — |
| 2025-09-24 | $5.95 | $5.95 | 112,700 | — | — |
| 2025-09-23 | $6.00 | $6.00 | 141,700 | — | — |
| 2025-09-22 | $6.43 | $6.43 | 77,100 | — | — |
| 2025-09-19 | $6.27 | $6.27 | 336,000 | — | — |
| 2025-09-18 | $6.40 | $6.40 | 64,800 | — | — |
| 2025-09-17 | $6.19 | $6.19 | 64,000 | — | — |
| 2025-09-16 | $6.21 | $6.21 | 33,200 | — | — |
| 2025-09-15 | $6.19 | $6.19 | 43,500 | — | — |
| 2025-09-12 | $6.16 | $6.16 | 76,500 | — | — |
| 2025-09-11 | $6.51 | $6.51 | 83,200 | — | — |
| 2025-09-10 | $6.28 | $6.28 | 74,100 | — | — |
| 2025-09-09 | $6.34 | $6.34 | 50,600 | — | — |
| 2025-09-08 | $6.40 | $6.40 | 155,400 | — | — |
| 2025-09-05 | $6.68 | $6.68 | 50,700 | — | — |
| 2025-09-04 | $6.52 | $6.52 | 49,500 | — | — |
| 2025-09-03 | $6.35 | $6.35 | 41,800 | — | — |
| 2025-09-02 | $6.38 | $6.38 | 115,300 | — | — |
| 2025-08-29 | $6.56 | $6.56 | 35,900 | — | — |
| 2025-08-28 | $6.53 | $6.53 | 55,200 | — | — |
| 2025-08-27 | $6.65 | $6.65 | 33,800 | — | — |
| 2025-08-26 | $6.85 | $6.85 | 38,300 | — | — |
| 2025-08-25 | $6.49 | $6.49 | 50,600 | — | — |
| 2025-08-22 | $6.87 | $6.87 | 70,800 | — | — |
| 2025-08-21 | $6.34 | $6.34 | 33,500 | — | — |
| 2025-08-20 | $6.54 | $6.54 | 73,700 | — | — |
| 2025-08-19 | $6.14 | $6.14 | 65,900 | — | — |
| 2025-08-18 | $6.45 | $6.45 | 123,600 | — | — |
| 2025-08-15 | $6.43 | $6.43 | 51,300 | — | — |
| 2025-08-14 | $6.43 | $6.43 | 61,200 | — | — |
| 2025-08-13 | $6.37 | $6.37 | 136,800 | — | — |
| 2025-08-12 | $6.82 | $6.82 | 191,200 | — | — |
| 2025-08-11 | $6.13 | $6.13 | 124,200 | — | — |
| 2025-08-08 | $6.00 | $6.00 | 177,500 | — | — |
| 2025-08-07 | $6.17 | $6.17 | 277,100 | — | — |
| 2025-08-06 | $6.46 | $6.46 | 170,200 | — | — |
| 2025-08-05 | $6.90 | $6.90 | 288,300 | — | — |
| 2025-08-04 | $7.29 | $7.29 | 103,300 | — | — |
| 2025-08-01 | $6.80 | $6.80 | 99,400 | — | — |
| 2025-07-31 | $6.96 | $6.96 | 348,800 | — | — |
| 2025-07-30 | $7.55 | $7.55 | 95,300 | — | — |
| 2025-07-29 | $7.56 | $7.56 | 151,300 | — | — |
| 2025-07-28 | $7.60 | $7.60 | 152,600 | — | — |
| 2025-07-25 | $7.78 | $7.78 | 112,000 | — | — |
| 2025-07-24 | $7.73 | $7.73 | 273,300 | — | — |
| 2025-07-23 | $7.86 | $7.86 | 1,728,200 | — | — |
| 2025-07-22 | $8.08 | $8.08 | 78,200 | — | — |
| 2025-07-21 | $7.98 | $7.98 | 64,400 | — | — |
| 2025-07-18 | $7.80 | $7.80 | 61,100 | — | — |
| 2025-07-17 | $7.95 | $7.95 | 99,900 | — | — |
| 2025-07-16 | $8.17 | $8.17 | 66,400 | — | — |
| 2025-07-15 | $8.28 | $8.28 | 113,000 | — | — |
| 2025-07-14 | $8.22 | $8.22 | 201,200 | — | — |
| 2025-07-11 | $7.88 | $7.88 | 44,000 | — | — |
| 2025-07-10 | $8.19 | $8.19 | 45,500 | — | — |
| 2025-07-09 | $8.08 | $8.08 | 62,600 | — | — |
| 2025-07-08 | $7.58 | $7.58 | 86,200 | — | — |
| 2025-07-07 | $7.85 | $7.85 | 126,600 | — | — |
| 2025-07-03 | $7.54 | $7.54 | 36,300 | — | — |
| 2025-07-02 | $7.52 | $7.52 | 72,200 | — | — |
| 2025-07-01 | $7.31 | $7.31 | 122,300 | — | — |
| 2025-06-30 | $7.47 | $7.47 | 148,300 | — | — |
| 2025-06-27 | $7.55 | $7.55 | 1,872,100 | — | — |
| 2025-06-26 | $7.71 | $7.71 | 166,800 | — | — |
| 2025-06-25 | $7.74 | $7.74 | 81,100 | — | — |
| 2025-06-24 | $7.98 | $7.98 | 71,700 | — | — |
| 2025-06-23 | $7.96 | $7.96 | 116,300 | — | — |
| 2025-06-20 | $8.13 | $8.13 | 93,900 | — | — |
| 2025-06-18 | $8.05 | $8.05 | 103,600 | — | — |
| 2025-06-17 | $8.11 | $8.11 | 88,400 | — | — |
| 2025-06-16 | $8.64 | $8.64 | 79,300 | — | — |
| 2025-06-13 | $8.41 | $8.41 | 122,500 | — | — |
| 2025-06-12 | $8.83 | $8.83 | 66,500 | — | — |
| 2025-06-11 | $8.83 | $8.83 | 106,900 | — | — |
| 2025-06-10 | $9.02 | $9.02 | 41,400 | — | — |
| 2025-06-09 | $8.85 | $8.85 | 72,800 | — | — |
| 2025-06-06 | $8.85 | $8.85 | 125,500 | — | — |
| 2025-06-05 | $8.97 | $8.97 | 50,500 | — | — |
| 2025-06-04 | $8.86 | $8.86 | 103,200 | — | — |
| 2025-06-03 | $8.94 | $8.94 | 151,400 | — | — |
| 2025-06-02 | $8.98 | $8.98 | 149,600 | — | — |
| 2025-05-30 | $9.41 | $9.41 | 71,900 | — | — |
| 2025-05-29 | $9.35 | $9.35 | 150,400 | — | — |
| 2025-05-28 | $9.66 | $9.66 | 74,100 | — | — |
| 2025-05-27 | $9.66 | $9.66 | 100,700 | — | — |
| 2025-05-23 | $9.83 | $9.83 | 83,400 | — | — |
| 2025-05-22 | $9.95 | $9.95 | 113,900 | — | — |
| 2025-05-21 | $10.05 | $10.05 | 140,600 | — | — |
| 2025-05-20 | $10.65 | $10.65 | 103,600 | — | — |
| 2025-05-19 | $10.95 | $10.95 | 227,700 | — | — |
| 2025-05-16 | $9.87 | $9.87 | 149,900 | — | — |
| 2025-05-15 | $9.28 | $9.28 | 119,900 | — | — |
| 2025-05-14 | $9.24 | $9.24 | 112,800 | — | — |
| 2025-05-13 | $8.43 | $8.43 | 168,600 | — | — |
| 2025-05-12 | $8.39 | $8.39 | 167,900 | — | — |
| 2025-05-09 | $8.99 | $8.99 | 125,100 | — | — |
| 2025-05-08 | $9.22 | $9.22 | 85,200 | — | — |
| 2025-05-07 | $8.76 | $8.76 | 140,800 | — | — |
| 2025-05-06 | $8.96 | $8.96 | 298,100 | — | — |
| 2025-05-05 | $9.37 | $9.37 | 100,800 | — | — |
| 2025-05-02 | $9.25 | $9.25 | 105,900 | — | — |
| 2025-05-01 | $9.62 | $9.62 | 106,900 | — | — |
| 2025-04-30 | $9.96 | $9.96 | 142,000 | — | — |
| 2025-04-29 | $10.33 | $10.33 | 355,400 | — | — |
| 2025-04-28 | $10.65 | $10.65 | 296,400 | — | — |
| 2025-04-25 | $10.49 | $10.49 | 234,000 | — | — |
| 2025-04-24 | $10.96 | $10.96 | 272,900 | — | — |
| 2025-04-23 | $10.41 | $10.41 | 156,800 | — | — |
| 2025-04-22 | $9.27 | $9.27 | 100,600 | — | — |
| 2025-04-21 | $8.34 | $8.34 | 99,600 | — | — |
| 2025-04-17 | $8.87 | $8.87 | 125,600 | — | — |
| 2025-04-16 | $8.70 | $8.70 | 117,300 | — | — |
| 2025-04-15 | $9.53 | $9.53 | 123,400 | — | — |
| 2025-04-14 | $9.78 | $9.78 | 121,200 | — | — |
| 2025-04-11 | $8.31 | $8.31 | 112,600 | — | — |
| 2025-04-10 | $8.53 | $8.53 | 102,600 | — | — |
| 2025-04-09 | $8.64 | $8.64 | 141,700 | — | — |
| 2025-04-08 | $8.35 | $8.35 | 91,300 | — | — |
| 2025-04-07 | $8.24 | $8.24 | 133,000 | — | — |
| 2025-04-04 | $8.25 | $8.25 | 109,300 | — | — |
| 2025-04-03 | $9.05 | $9.05 | 90,200 | — | — |
| 2025-04-02 | $9.46 | $9.46 | 103,400 | — | — |
| 2025-04-01 | $9.35 | $9.35 | 88,100 | — | — |
| 2025-03-31 | $9.77 | $9.77 | 116,500 | — | — |
| 2025-03-28 | $10.46 | $10.46 | 135,000 | — | — |
| 2025-03-27 | $9.65 | $9.65 | 142,500 | — | — |
| 2025-03-26 | $8.75 | $8.75 | 132,900 | — | — |
| 2025-03-25 | $8.68 | $8.68 | 95,700 | — | — |
| 2025-03-24 | $9.81 | $9.81 | 140,400 | — | — |
| 2025-03-21 | $10.20 | $10.20 | 340,600 | — | — |
| 2025-03-20 | $9.35 | $9.35 | 110,200 | — | — |
| 2025-03-19 | $8.96 | $8.96 | 186,400 | — | — |
| 2025-03-18 | $9.44 | $9.44 | 131,700 | — | — |
| 2025-03-17 | $9.49 | $9.49 | 222,900 | — | — |
| 2025-03-14 | $8.85 | $8.85 | 120,700 | — | — |
| 2025-03-13 | $8.35 | $8.35 | 85,400 | — | — |
| 2025-03-12 | $7.74 | $7.74 | 80,700 | — | — |
| 2025-03-11 | $7.33 | $7.33 | 86,600 | — | — |
| 2025-03-10 | $7.62 | $7.62 | 167,900 | — | — |
| 2025-03-07 | $6.93 | $6.93 | 82,300 | — | — |
| 2025-03-06 | $6.15 | $6.15 | 91,700 | — | — |
| 2025-03-05 | $6.35 | $6.35 | 33,300 | — | — |
| 2025-03-04 | $6.34 | $6.34 | 73,600 | — | — |
| 2025-03-03 | $6.14 | $6.14 | 105,700 | — | — |
| 2025-02-28 | $6.69 | $6.69 | 28,700 | — | — |
| 2025-02-27 | $6.71 | $6.71 | 47,000 | — | — |
| 2025-02-26 | $6.86 | $6.86 | 52,300 | — | — |
| 2025-02-25 | $6.93 | $6.93 | 97,800 | — | — |
| 2025-02-24 | $7.36 | $7.36 | 59,600 | — | — |
| 2025-02-21 | $7.59 | $7.59 | 91,700 | — | — |
| 2025-02-20 | $7.52 | $7.52 | 84,200 | — | — |
| 2025-02-19 | $7.85 | $7.85 | 106,200 | — | — |
| 2025-02-18 | $7.74 | $7.74 | 190,100 | — | — |
| 2025-02-14 | $7.80 | $7.80 | 220,500 | — | — |
| 2025-02-13 | $6.95 | $6.95 | 148,100 | — | — |
| 2025-02-12 | $6.86 | $6.86 | 112,200 | — | — |
| 2025-02-11 | $6.29 | $6.29 | 57,200 | — | — |
| 2025-02-10 | $6.33 | $6.33 | 93,200 | — | — |
| 2025-02-07 | $6.71 | $6.71 | 180,700 | — | — |
| 2025-02-06 | $7.24 | $7.24 | 162,700 | — | — |
| 2025-02-05 | $7.15 | $7.15 | 496,500 | — | — |
| 2025-02-04 | $7.00 | $7.00 | 220,100 | — | — |
| 2025-02-03 | $6.80 | $6.80 | 77,900 | — | — |
| 2025-01-31 | $6.76 | $6.76 | 42,300 | — | — |
| 2025-01-30 | $6.74 | $6.74 | 30,400 | — | — |
| 2025-01-29 | $6.37 | $6.37 | 47,800 | — | — |
| 2025-01-28 | $6.38 | $6.38 | 123,300 | — | — |
| 2025-01-27 | $6.73 | $6.73 | 67,400 | — | — |
| 2025-01-24 | $6.55 | $6.55 | 203,500 | — | — |
| 2025-01-23 | $6.42 | $6.42 | 138,300 | — | — |
| 2025-01-22 | $6.10 | $6.10 | 40,200 | — | — |
| 2025-01-21 | $5.71 | $5.71 | 93,900 | — | — |
| 2025-01-17 | $5.49 | $5.49 | 34,900 | — | — |
| 2025-01-16 | $5.46 | $5.46 | 33,500 | — | — |
| 2025-01-15 | $5.37 | $5.37 | 82,200 | — | — |
| 2025-01-14 | $5.64 | $5.64 | 33,700 | — | — |
| 2025-01-13 | $5.81 | $5.81 | 121,200 | — | — |
| 2025-01-10 | $5.81 | $5.81 | 70,600 | — | — |
| 2025-01-08 | $6.17 | $6.17 | 79,200 | — | — |
| 2025-01-07 | $6.23 | $6.23 | 163,700 | — | — |
| 2025-01-06 | $6.61 | $6.61 | 251,300 | — | — |
| 2025-01-03 | $5.58 | $5.58 | 178,800 | — | — |
| 2025-01-02 | $5.39 | $5.39 | 111,600 | — | — |