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
- 2019-10-29 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 | $7.87 | $7.87 | 255,200 | — | — |
| 2025-12-30 | $7.33 | $7.33 | 119,300 | — | — |
| 2025-12-29 | $7.34 | $7.34 | 96,500 | — | — |
| 2025-12-26 | $7.37 | $7.37 | 75,500 | — | — |
| 2025-12-24 | $7.51 | $7.51 | 51,400 | — | — |
| 2025-12-23 | $7.40 | $7.40 | 228,600 | — | — |
| 2025-12-22 | $7.34 | $7.34 | 190,900 | — | — |
| 2025-12-19 | $7.63 | $7.63 | 1,151,100 | — | — |
| 2025-12-18 | $7.86 | $7.86 | 132,800 | — | — |
| 2025-12-17 | $7.64 | $7.64 | 102,600 | — | — |
| 2025-12-16 | $7.55 | $7.55 | 100,100 | — | — |
| 2025-12-15 | $7.69 | $7.69 | 148,400 | — | — |
| 2025-12-12 | $7.33 | $7.33 | 62,300 | — | — |
| 2025-12-11 | $7.43 | $7.43 | 67,400 | — | — |
| 2025-12-10 | $7.24 | $7.24 | 70,200 | — | — |
| 2025-12-09 | $7.17 | $7.17 | 144,500 | — | — |
| 2025-12-08 | $6.78 | $6.78 | 77,500 | — | — |
| 2025-12-05 | $6.60 | $6.60 | 45,700 | — | — |
| 2025-12-04 | $6.75 | $6.75 | 61,400 | — | — |
| 2025-12-03 | $6.90 | $6.90 | 162,500 | — | — |
| 2025-12-02 | $6.27 | $6.27 | 43,700 | — | — |
| 2025-12-01 | $6.42 | $6.42 | 22,900 | — | — |
| 2025-11-28 | $6.60 | $6.60 | 84,500 | — | — |
| 2025-11-26 | $6.46 | $6.46 | 51,000 | — | — |
| 2025-11-25 | $6.50 | $6.50 | 151,300 | — | — |
| 2025-11-24 | $6.07 | $6.07 | 113,500 | — | — |
| 2025-11-21 | $6.01 | $6.01 | 64,200 | — | — |
| 2025-11-20 | $5.88 | $5.88 | 66,500 | — | — |
| 2025-11-19 | $6.07 | $6.07 | 49,700 | — | — |
| 2025-11-18 | $6.23 | $6.23 | 91,500 | — | — |
| 2025-11-17 | $6.46 | $6.46 | 202,700 | — | — |
| 2025-11-14 | $6.85 | $6.85 | 350,300 | — | — |
| 2025-11-13 | $6.35 | $6.35 | 85,000 | — | — |
| 2025-11-12 | $6.47 | $6.47 | 68,300 | — | — |
| 2025-11-11 | $6.43 | $6.43 | 174,000 | — | — |
| 2025-11-10 | $5.99 | $5.99 | 105,400 | — | — |
| 2025-11-07 | $5.98 | $5.98 | 34,200 | — | — |
| 2025-11-06 | $5.85 | $5.85 | 20,100 | — | — |
| 2025-11-05 | $5.86 | $5.86 | 47,000 | — | — |
| 2025-11-04 | $5.89 | $5.89 | 34,400 | — | — |
| 2025-11-03 | $5.96 | $5.96 | 31,500 | — | — |
| 2025-10-31 | $6.07 | $6.07 | 27,300 | — | — |
| 2025-10-30 | $6.12 | $6.12 | 57,000 | — | — |
| 2025-10-29 | $6.13 | $6.13 | 55,900 | — | — |
| 2025-10-28 | $6.20 | $6.20 | 69,600 | — | — |
| 2025-10-27 | $5.50 | $5.50 | 18,400 | — | — |
| 2025-10-24 | $5.50 | $5.50 | 102,100 | — | — |
| 2025-10-23 | $5.31 | $5.31 | 42,000 | — | — |
| 2025-10-22 | $5.42 | $5.42 | 64,200 | — | — |
| 2025-10-21 | $5.86 | $5.86 | 21,300 | — | — |
| 2025-10-20 | $5.78 | $5.78 | 48,600 | — | — |
| 2025-10-17 | $5.53 | $5.53 | 12,900 | — | — |
| 2025-10-16 | $5.56 | $5.56 | 54,400 | — | — |
| 2025-10-15 | $5.76 | $5.76 | 53,900 | — | — |
| 2025-10-14 | $5.83 | $5.83 | 66,000 | — | — |
| 2025-10-13 | $5.98 | $5.98 | 43,700 | — | — |
| 2025-10-10 | $5.87 | $5.87 | 103,800 | — | — |
| 2025-10-09 | $6.63 | $6.63 | 206,700 | — | — |
| 2025-10-08 | $6.74 | $6.74 | 188,600 | — | — |
| 2025-10-07 | $6.46 | $6.46 | 191,300 | — | — |
| 2025-10-06 | $5.78 | $5.78 | 131,200 | — | — |
| 2025-10-03 | $5.68 | $5.68 | 58,800 | — | — |
| 2025-10-02 | $5.31 | $5.31 | 99,000 | — | — |
| 2025-10-01 | $4.94 | $4.94 | 47,800 | — | — |
| 2025-09-30 | $4.89 | $4.89 | 44,800 | — | — |
| 2025-09-29 | $5.10 | $5.10 | 22,000 | — | — |
| 2025-09-26 | $5.22 | $5.22 | 60,300 | — | — |
| 2025-09-25 | $5.12 | $5.12 | 45,800 | — | — |
| 2025-09-24 | $5.37 | $5.37 | 111,900 | — | — |
| 2025-09-23 | $5.06 | $5.06 | 367,100 | — | — |
| 2025-09-22 | $4.30 | $4.30 | 1,435,500 | — | — |
| 2025-09-19 | $4.34 | $4.34 | 106,100 | — | — |
| 2025-09-18 | $4.13 | $4.13 | 112,300 | — | — |
| 2025-09-17 | $3.97 | $3.97 | 41,700 | — | — |
| 2025-09-16 | $4.04 | $4.04 | 55,600 | — | — |
| 2025-09-15 | $4.09 | $4.09 | 62,500 | — | — |
| 2025-09-12 | $4.04 | $4.04 | 61,900 | — | — |
| 2025-09-11 | $3.96 | $3.96 | 111,600 | — | — |
| 2025-09-10 | $3.87 | $3.87 | 70,700 | — | — |
| 2025-09-09 | $4.08 | $4.08 | 50,300 | — | — |
| 2025-09-08 | $4.11 | $4.11 | 86,600 | — | — |
| 2025-09-05 | $4.12 | $4.12 | 33,100 | — | — |
| 2025-09-04 | $4.42 | $4.42 | 36,300 | — | — |
| 2025-09-03 | $4.36 | $4.36 | 36,300 | — | — |
| 2025-09-02 | $4.50 | $4.50 | 45,800 | — | — |
| 2025-08-29 | $4.47 | $4.47 | 37,300 | — | — |
| 2025-08-28 | $4.53 | $4.53 | 64,200 | — | — |
| 2025-08-27 | $4.52 | $4.52 | 28,200 | — | — |
| 2025-08-26 | $4.51 | $4.51 | 33,700 | — | — |
| 2025-08-25 | $4.67 | $4.67 | 36,400 | — | — |
| 2025-08-22 | $4.74 | $4.74 | 62,200 | — | — |
| 2025-08-21 | $4.60 | $4.60 | 86,300 | — | — |
| 2025-08-20 | $4.64 | $4.64 | 86,400 | — | — |
| 2025-08-19 | $4.58 | $4.58 | 139,500 | — | — |
| 2025-08-18 | $4.75 | $4.75 | 1,905,100 | — | — |
| 2025-08-15 | $4.25 | $4.25 | 613,300 | — | — |
| 2025-08-14 | $5.54 | $5.54 | 40,500 | — | — |
| 2025-08-13 | $5.45 | $5.45 | 11,100 | — | — |
| 2025-08-12 | $5.56 | $5.56 | 6,500 | — | — |
| 2025-08-11 | $5.63 | $5.63 | 16,200 | — | — |
| 2025-08-08 | $5.54 | $5.54 | 22,600 | — | — |
| 2025-08-07 | $5.67 | $5.67 | 9,700 | — | — |
| 2025-08-06 | $5.51 | $5.51 | 9,600 | — | — |
| 2025-08-05 | $5.58 | $5.58 | 30,300 | — | — |
| 2025-08-04 | $5.69 | $5.69 | 26,800 | — | — |
| 2025-08-01 | $5.50 | $5.50 | 19,800 | — | — |
| 2025-07-31 | $5.55 | $5.55 | 36,100 | — | — |
| 2025-07-30 | $5.56 | $5.56 | 22,500 | — | — |
| 2025-07-29 | $5.46 | $5.46 | 39,300 | — | — |
| 2025-07-28 | $5.70 | $5.70 | 25,200 | — | — |
| 2025-07-25 | $5.68 | $5.68 | 8,100 | — | — |
| 2025-07-24 | $5.90 | $5.90 | 44,300 | — | — |
| 2025-07-23 | $5.83 | $5.83 | 14,900 | — | — |
| 2025-07-22 | $5.87 | $5.87 | 25,900 | — | — |
| 2025-07-21 | $5.55 | $5.55 | 23,200 | — | — |
| 2025-07-18 | $5.64 | $5.64 | 45,300 | — | — |
| 2025-07-17 | $5.70 | $5.70 | 40,100 | — | — |
| 2025-07-16 | $5.76 | $5.76 | 108,800 | — | — |
| 2025-07-15 | $5.70 | $5.70 | 50,200 | — | — |
| 2025-07-14 | $5.75 | $5.75 | 19,200 | — | — |
| 2025-07-11 | $5.81 | $5.81 | 25,700 | — | — |
| 2025-07-10 | $6.08 | $6.08 | 48,000 | — | — |
| 2025-07-09 | $5.90 | $5.90 | 16,100 | — | — |
| 2025-07-08 | $6.00 | $6.00 | 7,300 | — | — |
| 2025-07-07 | $6.09 | $6.09 | 49,800 | — | — |
| 2025-07-03 | $5.98 | $5.98 | 10,400 | — | — |
| 2025-07-02 | $6.09 | $6.09 | 13,900 | — | — |
| 2025-07-01 | $6.10 | $6.10 | 55,400 | — | — |
| 2025-06-30 | $5.90 | $5.90 | 30,700 | — | — |
| 2025-06-27 | $6.00 | $6.00 | 47,700 | — | — |
| 2025-06-26 | $6.15 | $6.15 | 41,700 | — | — |
| 2025-06-25 | $6.00 | $6.00 | 17,400 | — | — |
| 2025-06-24 | $6.20 | $6.20 | 44,400 | — | — |
| 2025-06-23 | $6.01 | $6.01 | 22,000 | — | — |
| 2025-06-20 | $6.35 | $6.35 | 13,200 | — | — |
| 2025-06-18 | $6.74 | $6.74 | 17,600 | — | — |
| 2025-06-17 | $6.79 | $6.79 | 28,900 | — | — |
| 2025-06-16 | $6.78 | $6.78 | 42,400 | — | — |
| 2025-06-13 | $6.54 | $6.54 | 25,800 | — | — |
| 2025-06-12 | $6.33 | $6.33 | 67,600 | — | — |
| 2025-06-11 | $6.79 | $6.79 | 132,800 | — | — |
| 2025-06-10 | $6.75 | $6.75 | 143,800 | — | — |
| 2025-06-09 | $5.75 | $5.75 | 31,900 | — | — |
| 2025-06-06 | $5.57 | $5.57 | 15,700 | — | — |
| 2025-06-05 | $5.66 | $5.66 | 20,700 | — | — |
| 2025-06-04 | $5.52 | $5.52 | 21,800 | — | — |
| 2025-06-03 | $5.48 | $5.48 | 61,800 | — | — |
| 2025-06-02 | $5.49 | $5.49 | 61,000 | — | — |
| 2025-05-30 | $5.27 | $5.27 | 69,900 | — | — |
| 2025-05-29 | $5.33 | $5.33 | 14,900 | — | — |
| 2025-05-28 | $5.24 | $5.24 | 40,700 | — | — |
| 2025-05-27 | $5.28 | $5.28 | 64,200 | — | — |
| 2025-05-23 | $5.13 | $5.13 | 43,600 | — | — |
| 2025-05-22 | $5.13 | $5.13 | 87,400 | — | — |
| 2025-05-21 | $5.13 | $5.13 | 69,100 | — | — |
| 2025-05-20 | $5.01 | $5.01 | 76,500 | — | — |
| 2025-05-19 | $4.99 | $4.99 | 54,500 | — | — |
| 2025-05-16 | $4.71 | $4.71 | 86,400 | — | — |
| 2025-05-15 | $4.53 | $4.53 | 108,300 | — | — |
| 2025-05-14 | $4.04 | $4.04 | 89,800 | — | — |
| 2025-05-13 | $4.27 | $4.27 | 86,000 | — | — |
| 2025-05-12 | $4.28 | $4.28 | 123,500 | — | — |
| 2025-05-09 | $4.63 | $4.63 | 154,500 | — | — |
| 2025-05-08 | $4.98 | $4.98 | 101,100 | — | — |
| 2025-05-07 | $4.81 | $4.81 | 67,200 | — | — |
| 2025-05-06 | $4.96 | $4.96 | 59,200 | — | — |
| 2025-05-05 | $5.47 | $5.47 | 161,200 | — | — |
| 2025-05-02 | $5.23 | $5.23 | 149,400 | — | — |
| 2025-05-01 | $4.83 | $4.83 | 72,700 | — | — |
| 2025-04-30 | $4.99 | $4.99 | 99,000 | — | — |
| 2025-04-29 | $4.89 | $4.89 | 105,900 | — | — |
| 2025-04-28 | $4.74 | $4.74 | 22,200 | — | — |
| 2025-04-25 | $4.77 | $4.77 | 95,500 | — | — |
| 2025-04-24 | $4.72 | $4.72 | 60,800 | — | — |
| 2025-04-23 | $4.69 | $4.69 | 24,900 | — | — |
| 2025-04-22 | $4.67 | $4.67 | 37,300 | — | — |
| 2025-04-21 | $4.56 | $4.56 | 40,500 | — | — |
| 2025-04-17 | $4.78 | $4.78 | 31,300 | — | — |
| 2025-04-16 | $4.72 | $4.72 | 49,100 | — | — |
| 2025-04-15 | $4.81 | $4.81 | 57,800 | — | — |
| 2025-04-14 | $4.76 | $4.76 | 80,400 | — | — |
| 2025-04-11 | $4.69 | $4.69 | 106,900 | — | — |
| 2025-04-10 | $4.49 | $4.49 | 52,700 | — | — |
| 2025-04-09 | $4.49 | $4.49 | 345,900 | — | — |
| 2025-04-08 | $4.54 | $4.54 | 181,500 | — | — |
| 2025-04-07 | $4.69 | $4.69 | 170,300 | — | — |
| 2025-04-04 | $5.00 | $5.00 | 82,900 | — | — |
| 2025-04-03 | $5.37 | $5.37 | 41,700 | — | — |
| 2025-04-02 | $5.53 | $5.53 | 46,600 | — | — |
| 2025-04-01 | $5.85 | $5.85 | 26,100 | — | — |
| 2025-03-31 | $5.82 | $5.82 | 69,700 | — | — |
| 2025-03-28 | $6.05 | $6.05 | 407,300 | — | — |
| 2025-03-27 | $6.19 | $6.19 | 86,000 | — | — |
| 2025-03-26 | $6.50 | $6.50 | 31,100 | — | — |
| 2025-03-25 | $6.68 | $6.68 | 64,300 | — | — |
| 2025-03-24 | $6.81 | $6.81 | 35,100 | — | — |
| 2025-03-21 | $6.81 | $6.81 | 58,300 | — | — |
| 2025-03-20 | $6.94 | $6.94 | 41,700 | — | — |
| 2025-03-19 | $6.89 | $6.89 | 47,800 | — | — |
| 2025-03-18 | $6.76 | $6.76 | 48,900 | — | — |
| 2025-03-17 | $6.81 | $6.81 | 27,500 | — | — |
| 2025-03-14 | $6.95 | $6.95 | 38,800 | — | — |
| 2025-03-13 | $7.00 | $7.00 | 52,500 | — | — |
| 2025-03-12 | $7.12 | $7.12 | 47,200 | — | — |
| 2025-03-11 | $6.82 | $6.82 | 27,200 | — | — |
| 2025-03-10 | $6.74 | $6.74 | 86,300 | — | — |
| 2025-03-07 | $6.86 | $6.86 | 76,000 | — | — |
| 2025-03-06 | $7.29 | $7.29 | 31,600 | — | — |
| 2025-03-05 | $7.33 | $7.33 | 33,500 | — | — |
| 2025-03-04 | $7.12 | $7.12 | 47,000 | — | — |
| 2025-03-03 | $6.99 | $6.99 | 22,200 | — | — |
| 2025-02-28 | $6.93 | $6.93 | 52,800 | — | — |
| 2025-02-27 | $7.15 | $7.15 | 36,400 | — | — |
| 2025-02-26 | $7.33 | $7.33 | 38,800 | — | — |
| 2025-02-25 | $7.10 | $7.10 | 20,700 | — | — |
| 2025-02-24 | $7.44 | $7.44 | 75,000 | — | — |
| 2025-02-21 | $7.48 | $7.48 | 110,600 | — | — |
| 2025-02-20 | $7.44 | $7.44 | 132,400 | — | — |
| 2025-02-19 | $7.08 | $7.08 | 84,200 | — | — |
| 2025-02-18 | $6.79 | $6.79 | 79,100 | — | — |
| 2025-02-14 | $6.70 | $6.70 | 349,700 | — | — |
| 2025-02-13 | $6.29 | $6.29 | 151,000 | — | — |
| 2025-02-12 | $6.27 | $6.27 | 91,700 | — | — |
| 2025-02-11 | $6.09 | $6.09 | 51,400 | — | — |
| 2025-02-10 | $5.85 | $5.85 | 71,400 | — | — |
| 2025-02-07 | $6.00 | $6.00 | 36,300 | — | — |
| 2025-02-06 | $6.14 | $6.14 | 27,500 | — | — |
| 2025-02-05 | $6.25 | $6.25 | 45,300 | — | — |
| 2025-02-04 | $6.22 | $6.22 | 41,900 | — | — |
| 2025-02-03 | $6.33 | $6.33 | 45,800 | — | — |
| 2025-01-31 | $6.45 | $6.45 | 57,900 | — | — |
| 2025-01-30 | $6.41 | $6.41 | 52,600 | — | — |
| 2025-01-29 | $6.25 | $6.25 | 394,300 | — | — |
| 2025-01-28 | $6.60 | $6.60 | 105,800 | — | — |
| 2025-01-27 | $6.94 | $6.94 | 51,100 | — | — |
| 2025-01-24 | $7.05 | $7.05 | 62,700 | — | — |
| 2025-01-23 | $7.22 | $7.22 | 47,200 | — | — |
| 2025-01-22 | $7.23 | $7.23 | 53,600 | — | — |
| 2025-01-21 | $7.32 | $7.32 | 46,300 | — | — |
| 2025-01-17 | $7.35 | $7.35 | 57,700 | — | — |
| 2025-01-16 | $7.43 | $7.43 | 66,900 | — | — |
| 2025-01-15 | $7.38 | $7.38 | 42,600 | — | — |
| 2025-01-14 | $7.30 | $7.30 | 106,600 | — | — |
| 2025-01-13 | $7.45 | $7.45 | 74,600 | — | — |
| 2025-01-10 | $7.57 | $7.57 | 59,200 | — | — |
| 2025-01-08 | $7.68 | $7.68 | 82,300 | — | — |
| 2025-01-07 | $7.66 | $7.66 | 43,800 | — | — |
| 2025-01-06 | $7.83 | $7.83 | 43,100 | — | — |
| 2025-01-03 | $7.79 | $7.79 | 38,400 | — | — |
| 2025-01-02 | $7.90 | $7.90 | 101,400 | — | — |