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
- 2018-02-01 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 | $7.18 | $7.18 | 915,100 | — | — |
| 2025-12-30 | $7.15 | $7.15 | 970,500 | — | — |
| 2025-12-29 | $7.12 | $7.12 | 277,200 | — | — |
| 2025-12-26 | $7.19 | $7.19 | 369,800 | — | — |
| 2025-12-24 | $7.23 | $7.23 | 217,200 | — | — |
| 2025-12-23 | $7.41 | $7.41 | 345,000 | — | — |
| 2025-12-22 | $7.26 | $7.26 | 472,600 | — | — |
| 2025-12-19 | $7.35 | $7.35 | 564,200 | — | — |
| 2025-12-18 | $7.17 | $7.17 | 639,800 | — | — |
| 2025-12-17 | $6.78 | $6.78 | 604,900 | — | — |
| 2025-12-16 | $6.98 | $6.98 | 481,500 | — | — |
| 2025-12-15 | $6.85 | $6.85 | 820,700 | — | — |
| 2025-12-12 | $7.57 | $7.57 | 889,200 | — | — |
| 2025-12-11 | $7.84 | $7.84 | 513,200 | — | — |
| 2025-12-10 | $7.73 | $7.73 | 673,200 | — | — |
| 2025-12-09 | $7.57 | $7.57 | 742,600 | — | — |
| 2025-12-08 | $7.37 | $7.37 | 1,046,000 | — | — |
| 2025-12-05 | $6.98 | $6.98 | 921,900 | — | — |
| 2025-12-04 | $6.56 | $6.56 | 827,700 | — | — |
| 2025-12-03 | $6.17 | $6.17 | 436,400 | — | — |
| 2025-12-02 | $6.07 | $6.07 | 388,500 | — | — |
| 2025-12-01 | $5.92 | $5.92 | 447,500 | — | — |
| 2025-11-28 | $6.09 | $6.09 | 592,000 | — | — |
| 2025-11-26 | $5.95 | $5.95 | 3,968,700 | — | — |
| 2025-11-25 | $4.61 | $4.61 | 290,500 | — | — |
| 2025-11-24 | $4.64 | $4.64 | 269,000 | — | — |
| 2025-11-21 | $4.46 | $4.46 | 304,200 | — | — |
| 2025-11-20 | $4.34 | $4.34 | 354,700 | — | — |
| 2025-11-19 | $4.52 | $4.52 | 289,500 | — | — |
| 2025-11-18 | $4.76 | $4.76 | 214,900 | — | — |
| 2025-11-17 | $4.73 | $4.73 | 461,300 | — | — |
| 2025-11-14 | $5.11 | $5.11 | 239,300 | — | — |
| 2025-11-13 | $5.16 | $5.16 | 446,800 | — | — |
| 2025-11-12 | $5.54 | $5.54 | 343,300 | — | — |
| 2025-11-11 | $5.61 | $5.61 | 322,500 | — | — |
| 2025-11-10 | $5.43 | $5.43 | 514,700 | — | — |
| 2025-11-07 | $5.19 | $5.19 | 699,800 | — | — |
| 2025-11-06 | $5.34 | $5.34 | 737,900 | — | — |
| 2025-11-05 | $5.76 | $5.76 | 1,335,400 | — | — |
| 2025-11-04 | $4.72 | $4.72 | 541,000 | — | — |
| 2025-11-03 | $5.13 | $5.13 | 617,900 | — | — |
| 2025-10-31 | $5.00 | $5.00 | 185,700 | — | — |
| 2025-10-30 | $4.96 | $4.96 | 379,300 | — | — |
| 2025-10-29 | $5.11 | $5.11 | 412,800 | — | — |
| 2025-10-28 | $5.06 | $5.06 | 383,500 | — | — |
| 2025-10-27 | $5.27 | $5.27 | 337,100 | — | — |
| 2025-10-24 | $5.22 | $5.22 | 263,300 | — | — |
| 2025-10-23 | $5.14 | $5.14 | 202,100 | — | — |
| 2025-10-22 | $4.99 | $4.99 | 695,800 | — | — |
| 2025-10-21 | $5.29 | $5.29 | 291,300 | — | — |
| 2025-10-20 | $5.33 | $5.33 | 393,500 | — | — |
| 2025-10-17 | $5.18 | $5.18 | 998,000 | — | — |
| 2025-10-16 | $5.61 | $5.61 | 726,400 | — | — |
| 2025-10-15 | $6.30 | $6.30 | 1,068,500 | — | — |
| 2025-10-14 | $6.09 | $6.09 | 824,800 | — | — |
| 2025-10-13 | $5.91 | $5.91 | 609,300 | — | — |
| 2025-10-10 | $5.58 | $5.58 | 1,003,700 | — | — |
| 2025-10-09 | $5.97 | $5.97 | 974,400 | — | — |
| 2025-10-08 | $5.79 | $5.79 | 637,200 | — | — |
| 2025-10-07 | $5.79 | $5.79 | 810,200 | — | — |
| 2025-10-06 | $5.97 | $5.97 | 1,135,400 | — | — |
| 2025-10-03 | $5.64 | $5.64 | 883,000 | — | — |
| 2025-10-02 | $5.43 | $5.43 | 1,141,600 | — | — |
| 2025-10-01 | $5.25 | $5.25 | 997,400 | — | — |
| 2025-09-30 | $5.36 | $5.36 | 2,307,900 | — | — |
| 2025-09-29 | $5.58 | $5.58 | 642,400 | — | — |
| 2025-09-26 | $5.62 | $5.62 | 788,100 | — | — |
| 2025-09-25 | $5.62 | $5.62 | 911,100 | — | — |
| 2025-09-24 | $5.93 | $5.93 | 566,400 | — | — |
| 2025-09-23 | $6.25 | $6.25 | 904,400 | — | — |
| 2025-09-22 | $6.85 | $6.85 | 591,900 | — | — |
| 2025-09-19 | $6.86 | $6.86 | 808,400 | — | — |
| 2025-09-18 | $6.79 | $6.79 | 664,300 | — | — |
| 2025-09-17 | $6.59 | $6.59 | 2,310,900 | — | — |
| 2025-09-16 | $6.51 | $6.51 | 871,500 | — | — |
| 2025-09-15 | $6.32 | $6.32 | 781,900 | — | — |
| 2025-09-12 | $5.56 | $5.56 | 317,100 | — | — |
| 2025-09-11 | $5.57 | $5.57 | 391,400 | — | — |
| 2025-09-10 | $5.36 | $5.36 | 446,500 | — | — |
| 2025-09-09 | $5.59 | $5.59 | 313,000 | — | — |
| 2025-09-08 | $5.57 | $5.57 | 300,400 | — | — |
| 2025-09-05 | $5.73 | $5.73 | 317,700 | — | — |
| 2025-09-04 | $5.82 | $5.82 | 240,700 | — | — |
| 2025-09-03 | $5.73 | $5.73 | 308,600 | — | — |
| 2025-09-02 | $5.77 | $5.77 | 399,300 | — | — |
| 2025-08-29 | $5.95 | $5.95 | 715,200 | — | — |
| 2025-08-28 | $6.33 | $6.33 | 978,400 | — | — |
| 2025-08-27 | $6.27 | $6.27 | 2,312,800 | — | — |
| 2025-08-26 | $6.20 | $6.20 | 882,300 | — | — |
| 2025-08-25 | $5.89 | $5.89 | 728,500 | — | — |
| 2025-08-22 | $5.74 | $5.74 | 848,800 | — | — |
| 2025-08-21 | $5.65 | $5.65 | 557,700 | — | — |
| 2025-08-20 | $5.20 | $5.20 | 542,800 | — | — |
| 2025-08-19 | $4.95 | $4.95 | 324,200 | — | — |
| 2025-08-18 | $5.18 | $5.18 | 401,400 | — | — |
| 2025-08-15 | $5.12 | $5.12 | 356,000 | — | — |
| 2025-08-14 | $5.26 | $5.26 | 300,700 | — | — |
| 2025-08-13 | $5.61 | $5.61 | 436,200 | — | — |
| 2025-08-12 | $5.65 | $5.65 | 441,100 | — | — |
| 2025-08-11 | $5.64 | $5.64 | 650,700 | — | — |
| 2025-08-08 | $5.47 | $5.47 | 634,800 | — | — |
| 2025-08-07 | $4.95 | $4.95 | 847,400 | — | — |
| 2025-08-06 | $4.92 | $4.92 | 240,300 | — | — |
| 2025-08-05 | $5.04 | $5.04 | 260,600 | — | — |
| 2025-08-04 | $5.10 | $5.10 | 194,800 | — | — |
| 2025-08-01 | $4.93 | $4.93 | 529,800 | — | — |
| 2025-07-31 | $5.39 | $5.39 | 358,500 | — | — |
| 2025-07-30 | $5.31 | $5.31 | 479,600 | — | — |
| 2025-07-29 | $5.07 | $5.07 | 450,800 | — | — |
| 2025-07-28 | $5.44 | $5.44 | 348,600 | — | — |
| 2025-07-25 | $5.22 | $5.22 | 358,600 | — | — |
| 2025-07-24 | $5.56 | $5.56 | 337,800 | — | — |
| 2025-07-23 | $5.55 | $5.55 | 455,600 | — | — |
| 2025-07-22 | $5.41 | $5.41 | 556,900 | — | — |
| 2025-07-21 | $5.63 | $5.63 | 547,200 | — | — |
| 2025-07-18 | $5.90 | $5.90 | 772,000 | — | — |
| 2025-07-17 | $6.09 | $6.09 | 1,360,400 | — | — |
| 2025-07-16 | $5.86 | $5.86 | 971,700 | — | — |
| 2025-07-15 | $5.60 | $5.60 | 1,361,000 | — | — |
| 2025-07-14 | $5.07 | $5.07 | 797,400 | — | — |
| 2025-07-11 | $4.89 | $4.89 | 1,098,100 | — | — |
| 2025-07-10 | $4.40 | $4.40 | 719,600 | — | — |
| 2025-07-09 | $3.99 | $3.99 | 248,600 | — | — |
| 2025-07-08 | $4.08 | $4.08 | 272,100 | — | — |
| 2025-07-07 | $4.06 | $4.06 | 452,300 | — | — |
| 2025-07-03 | $4.00 | $4.00 | 175,600 | — | — |
| 2025-07-02 | $3.85 | $3.85 | 274,100 | — | — |
| 2025-07-01 | $3.90 | $3.90 | 524,500 | — | — |
| 2025-06-30 | $3.55 | $3.55 | 500,800 | — | — |
| 2025-06-27 | $3.72 | $3.72 | 309,900 | — | — |
| 2025-06-26 | $3.87 | $3.87 | 298,800 | — | — |
| 2025-06-25 | $3.91 | $3.91 | 283,700 | — | — |
| 2025-06-24 | $3.87 | $3.87 | 378,900 | — | — |
| 2025-06-23 | $3.93 | $3.93 | 629,300 | — | — |
| 2025-06-20 | $4.09 | $4.09 | 931,400 | — | — |
| 2025-06-18 | $4.58 | $4.58 | 780,100 | — | — |
| 2025-06-17 | $4.59 | $4.59 | 1,025,500 | — | — |
| 2025-06-16 | $4.48 | $4.48 | 2,078,600 | — | — |
| 2025-06-13 | $3.84 | $3.84 | 882,100 | — | — |
| 2025-06-12 | $3.42 | $3.42 | 439,000 | — | — |
| 2025-06-11 | $3.70 | $3.70 | 1,079,200 | — | — |
| 2025-06-10 | $3.23 | $3.23 | 111,500 | — | — |
| 2025-06-09 | $3.20 | $3.20 | 196,700 | — | — |
| 2025-06-06 | $3.25 | $3.25 | 253,600 | — | — |
| 2025-06-05 | $3.07 | $3.07 | 275,900 | — | — |
| 2025-06-04 | $3.06 | $3.06 | 895,600 | — | — |
| 2025-06-03 | $2.77 | $2.77 | 90,100 | — | — |
| 2025-06-02 | $2.79 | $2.79 | 59,000 | — | — |
| 2025-05-30 | $2.81 | $2.81 | 92,600 | — | — |
| 2025-05-29 | $2.83 | $2.83 | 146,800 | — | — |
| 2025-05-28 | $2.76 | $2.76 | 88,000 | — | — |
| 2025-05-27 | $2.78 | $2.78 | 265,700 | — | — |
| 2025-05-23 | $2.50 | $2.50 | 78,600 | — | — |
| 2025-05-22 | $2.55 | $2.55 | 125,500 | — | — |
| 2025-05-21 | $2.57 | $2.57 | 239,300 | — | — |
| 2025-05-20 | $2.62 | $2.62 | 70,100 | — | — |
| 2025-05-19 | $2.45 | $2.45 | 37,200 | — | — |
| 2025-05-16 | $2.49 | $2.49 | 67,300 | — | — |
| 2025-05-15 | $2.57 | $2.57 | 42,300 | — | — |
| 2025-05-14 | $2.63 | $2.63 | 41,200 | — | — |
| 2025-05-13 | $2.68 | $2.68 | 52,300 | — | — |
| 2025-05-12 | $2.61 | $2.61 | 70,100 | — | — |
| 2025-05-09 | $2.61 | $2.61 | 94,900 | — | — |
| 2025-05-08 | $2.48 | $2.48 | 149,500 | — | — |
| 2025-05-07 | $2.41 | $2.41 | 249,200 | — | — |
| 2025-05-06 | $2.59 | $2.59 | 92,300 | — | — |
| 2025-05-05 | $2.76 | $2.76 | 237,200 | — | — |
| 2025-05-02 | $2.42 | $2.42 | 117,300 | — | — |
| 2025-05-01 | $2.41 | $2.41 | 34,900 | — | — |
| 2025-04-30 | $2.31 | $2.31 | 70,400 | — | — |
| 2025-04-29 | $2.22 | $2.22 | 35,700 | — | — |
| 2025-04-28 | $2.22 | $2.22 | 61,600 | — | — |
| 2025-04-25 | $2.37 | $2.37 | 56,400 | — | — |
| 2025-04-24 | $2.38 | $2.38 | 47,400 | — | — |
| 2025-04-23 | $2.22 | $2.22 | 31,600 | — | — |
| 2025-04-22 | $2.09 | $2.09 | 41,200 | — | — |
| 2025-04-21 | $2.07 | $2.07 | 54,200 | — | — |
| 2025-04-17 | $2.12 | $2.12 | 67,100 | — | — |
| 2025-04-16 | $2.02 | $2.02 | 42,200 | — | — |
| 2025-04-15 | $2.16 | $2.16 | 39,700 | — | — |
| 2025-04-14 | $2.21 | $2.21 | 58,200 | — | — |
| 2025-04-11 | $2.08 | $2.08 | 218,100 | — | — |
| 2025-04-10 | $2.09 | $2.09 | 43,500 | — | — |
| 2025-04-09 | $2.12 | $2.12 | 108,400 | — | — |
| 2025-04-08 | $1.93 | $1.93 | 96,500 | — | — |
| 2025-04-07 | $2.03 | $2.03 | 193,500 | — | — |
| 2025-04-04 | $2.03 | $2.03 | 167,000 | — | — |
| 2025-04-03 | $2.15 | $2.15 | 106,400 | — | — |
| 2025-04-02 | $2.38 | $2.38 | 40,400 | — | — |
| 2025-04-01 | $2.33 | $2.33 | 33,600 | — | — |
| 2025-03-31 | $2.32 | $2.32 | 107,400 | — | — |
| 2025-03-28 | $2.41 | $2.41 | 110,400 | — | — |
| 2025-03-27 | $2.46 | $2.46 | 88,900 | — | — |
| 2025-03-26 | $2.58 | $2.58 | 83,100 | — | — |
| 2025-03-25 | $2.73 | $2.73 | 50,300 | — | — |
| 2025-03-24 | $2.65 | $2.65 | 192,400 | — | — |
| 2025-03-21 | $2.74 | $2.74 | 94,000 | — | — |
| 2025-03-20 | $2.72 | $2.72 | 305,000 | — | — |
| 2025-03-19 | $2.42 | $2.42 | 690,100 | — | — |
| 2025-03-18 | $3.06 | $3.06 | 310,700 | — | — |
| 2025-03-17 | $2.97 | $2.97 | 138,700 | — | — |
| 2025-03-14 | $2.90 | $2.90 | 136,700 | — | — |
| 2025-03-13 | $2.60 | $2.60 | 85,100 | — | — |
| 2025-03-12 | $2.68 | $2.68 | 115,600 | — | — |
| 2025-03-11 | $2.61 | $2.61 | 120,600 | — | — |
| 2025-03-10 | $2.64 | $2.64 | 154,900 | — | — |
| 2025-03-07 | $2.96 | $2.96 | 82,900 | — | — |
| 2025-03-06 | $2.97 | $2.97 | 208,700 | — | — |
| 2025-03-05 | $2.92 | $2.92 | 95,400 | — | — |
| 2025-03-04 | $2.82 | $2.82 | 191,500 | — | — |
| 2025-03-03 | $2.82 | $2.82 | 154,200 | — | — |
| 2025-02-28 | $3.14 | $3.14 | 178,900 | — | — |
| 2025-02-27 | $3.15 | $3.15 | 155,300 | — | — |
| 2025-02-26 | $3.46 | $3.46 | 156,900 | — | — |
| 2025-02-25 | $3.27 | $3.27 | 287,700 | — | — |
| 2025-02-24 | $3.71 | $3.71 | 309,900 | — | — |
| 2025-02-21 | $3.92 | $3.92 | 1,359,600 | — | — |
| 2025-02-20 | $3.73 | $3.73 | 832,000 | — | — |
| 2025-02-19 | $3.46 | $3.46 | 229,900 | — | — |
| 2025-02-18 | $3.60 | $3.60 | 266,900 | — | — |
| 2025-02-14 | $3.76 | $3.76 | 449,500 | — | — |
| 2025-02-13 | $4.10 | $4.10 | 244,200 | — | — |
| 2025-02-12 | $4.12 | $4.12 | 205,900 | — | — |
| 2025-02-11 | $4.03 | $4.03 | 358,100 | — | — |
| 2025-02-10 | $4.39 | $4.39 | 801,500 | — | — |
| 2025-02-07 | $4.06 | $4.06 | 114,100 | — | — |
| 2025-02-06 | $4.13 | $4.13 | 148,800 | — | — |
| 2025-02-05 | $4.30 | $4.30 | 246,200 | — | — |
| 2025-02-04 | $4.30 | $4.30 | 661,400 | — | — |
| 2025-02-03 | $3.52 | $3.52 | 159,100 | — | — |
| 2025-01-31 | $3.66 | $3.66 | 152,800 | — | — |
| 2025-01-30 | $3.56 | $3.56 | 89,800 | — | — |
| 2025-01-29 | $3.45 | $3.45 | 77,500 | — | — |
| 2025-01-28 | $3.39 | $3.39 | 164,000 | — | — |
| 2025-01-27 | $3.52 | $3.52 | 307,900 | — | — |
| 2025-01-24 | $3.92 | $3.92 | 173,500 | — | — |
| 2025-01-23 | $3.95 | $3.95 | 179,800 | — | — |
| 2025-01-22 | $3.98 | $3.98 | 416,700 | — | — |
| 2025-01-21 | $4.30 | $4.30 | 545,900 | — | — |
| 2025-01-17 | $4.09 | $4.09 | 820,300 | — | — |
| 2025-01-16 | $3.61 | $3.61 | 173,200 | — | — |
| 2025-01-15 | $3.29 | $3.29 | 97,200 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 38,300 | — | — |
| 2025-01-13 | $3.10 | $3.10 | 93,200 | — | — |
| 2025-01-10 | $3.16 | $3.16 | 103,400 | — | — |
| 2025-01-08 | $3.25 | $3.25 | 115,100 | — | — |
| 2025-01-07 | $3.61 | $3.61 | 165,000 | — | — |
| 2025-01-06 | $3.52 | $3.52 | 146,600 | — | — |
| 2025-01-03 | $3.78 | $3.78 | 270,400 | — | — |
| 2025-01-02 | $3.60 | $3.60 | 329,600 | — | — |