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
- 2017-12-07 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 | $6.36 | $6.36 | 362,000 | — | — |
| 2025-12-30 | $6.33 | $6.33 | 361,100 | — | — |
| 2025-12-29 | $6.36 | $6.36 | 443,400 | — | — |
| 2025-12-26 | $6.46 | $6.46 | 352,700 | — | — |
| 2025-12-24 | $6.62 | $6.62 | 296,100 | — | — |
| 2025-12-23 | $6.64 | $6.64 | 452,100 | — | — |
| 2025-12-22 | $6.80 | $6.80 | 949,700 | — | — |
| 2025-12-19 | $6.59 | $6.59 | 1,171,300 | — | — |
| 2025-12-18 | $6.80 | $6.80 | 618,500 | — | — |
| 2025-12-17 | $7.00 | $7.00 | 711,800 | — | — |
| 2025-12-16 | $7.36 | $7.36 | 532,800 | — | — |
| 2025-12-15 | $7.41 | $7.41 | 568,700 | — | — |
| 2025-12-12 | $7.56 | $7.56 | 431,400 | — | — |
| 2025-12-11 | $7.55 | $7.55 | 361,600 | — | — |
| 2025-12-10 | $7.62 | $7.62 | 570,700 | — | — |
| 2025-12-09 | $7.67 | $7.67 | 1,050,300 | — | — |
| 2025-12-08 | $7.55 | $7.55 | 875,800 | — | — |
| 2025-12-05 | $7.63 | $7.63 | 612,600 | — | — |
| 2025-12-04 | $7.70 | $7.70 | 1,157,800 | — | — |
| 2025-12-03 | $7.48 | $7.48 | 681,500 | — | — |
| 2025-12-02 | $6.89 | $6.89 | 834,900 | — | — |
| 2025-12-01 | $6.97 | $6.97 | 1,016,400 | — | — |
| 2025-11-28 | $7.26 | $7.26 | 339,000 | — | — |
| 2025-11-26 | $7.38 | $7.38 | 1,001,200 | — | — |
| 2025-11-25 | $7.23 | $7.23 | 849,600 | — | — |
| 2025-11-24 | $7.02 | $7.02 | 2,004,400 | — | — |
| 2025-11-21 | $6.66 | $6.66 | 1,097,900 | — | — |
| 2025-11-20 | $5.91 | $5.91 | 792,400 | — | — |
| 2025-11-19 | $5.86 | $5.86 | 1,220,900 | — | — |
| 2025-11-18 | $5.62 | $5.62 | 819,300 | — | — |
| 2025-11-17 | $5.53 | $5.53 | 673,900 | — | — |
| 2025-11-14 | $5.74 | $5.74 | 1,043,300 | — | — |
| 2025-11-13 | $5.32 | $5.32 | 633,000 | — | — |
| 2025-11-12 | $5.22 | $5.22 | 629,100 | — | — |
| 2025-11-11 | $5.00 | $5.00 | 1,378,400 | — | — |
| 2025-11-10 | $5.12 | $5.12 | 420,300 | — | — |
| 2025-11-07 | $4.94 | $4.94 | 429,300 | — | — |
| 2025-11-06 | $4.99 | $4.99 | 301,600 | — | — |
| 2025-11-05 | $5.17 | $5.17 | 321,500 | — | — |
| 2025-11-04 | $5.21 | $5.21 | 455,200 | — | — |
| 2025-11-03 | $5.29 | $5.29 | 415,000 | — | — |
| 2025-10-31 | $5.34 | $5.34 | 776,700 | — | — |
| 2025-10-30 | $5.00 | $5.00 | 971,900 | — | — |
| 2025-10-29 | $5.17 | $5.17 | 714,100 | — | — |
| 2025-10-28 | $5.48 | $5.48 | 673,600 | — | — |
| 2025-10-27 | $5.68 | $5.68 | 512,900 | — | — |
| 2025-10-24 | $5.72 | $5.72 | 348,200 | — | — |
| 2025-10-23 | $5.86 | $5.86 | 496,200 | — | — |
| 2025-10-22 | $5.75 | $5.75 | 376,900 | — | — |
| 2025-10-21 | $6.06 | $6.06 | 431,600 | — | — |
| 2025-10-20 | $5.90 | $5.90 | 586,400 | — | — |
| 2025-10-17 | $5.86 | $5.86 | 373,100 | — | — |
| 2025-10-16 | $5.95 | $5.95 | 419,800 | — | — |
| 2025-10-15 | $5.78 | $5.78 | 541,000 | — | — |
| 2025-10-14 | $5.86 | $5.86 | 503,000 | — | — |
| 2025-10-13 | $5.88 | $5.88 | 517,200 | — | — |
| 2025-10-10 | $5.64 | $5.64 | 384,900 | — | — |
| 2025-10-09 | $5.99 | $5.99 | 551,900 | — | — |
| 2025-10-08 | $6.00 | $6.00 | 395,000 | — | — |
| 2025-10-07 | $5.66 | $5.66 | 445,100 | — | — |
| 2025-10-06 | $5.88 | $5.88 | 484,100 | — | — |
| 2025-10-03 | $6.08 | $6.08 | 702,000 | — | — |
| 2025-10-02 | $5.65 | $5.65 | 409,400 | — | — |
| 2025-10-01 | $5.54 | $5.54 | 440,600 | — | — |
| 2025-09-30 | $5.43 | $5.43 | 248,800 | — | — |
| 2025-09-29 | $5.25 | $5.25 | 306,200 | — | — |
| 2025-09-26 | $5.19 | $5.19 | 321,600 | — | — |
| 2025-09-25 | $5.26 | $5.26 | 299,100 | — | — |
| 2025-09-24 | $5.30 | $5.30 | 301,100 | — | — |
| 2025-09-23 | $5.44 | $5.44 | 391,000 | — | — |
| 2025-09-22 | $5.45 | $5.45 | 319,300 | — | — |
| 2025-09-19 | $5.43 | $5.43 | 615,000 | — | — |
| 2025-09-18 | $5.58 | $5.58 | 566,800 | — | — |
| 2025-09-17 | $5.26 | $5.26 | 921,300 | — | — |
| 2025-09-16 | $5.28 | $5.28 | 702,600 | — | — |
| 2025-09-15 | $4.97 | $4.97 | 472,700 | — | — |
| 2025-09-12 | $4.81 | $4.81 | 505,700 | — | — |
| 2025-09-11 | $4.79 | $4.79 | 1,200,100 | — | — |
| 2025-09-10 | $4.33 | $4.33 | 969,400 | — | — |
| 2025-09-09 | $4.29 | $4.29 | 571,300 | — | — |
| 2025-09-08 | $4.52 | $4.52 | 412,800 | — | — |
| 2025-09-05 | $4.55 | $4.55 | 391,000 | — | — |
| 2025-09-04 | $4.32 | $4.32 | 354,400 | — | — |
| 2025-09-03 | $4.35 | $4.35 | 466,100 | — | — |
| 2025-09-02 | $4.49 | $4.49 | 554,700 | — | — |
| 2025-08-29 | $4.55 | $4.55 | 481,200 | — | — |
| 2025-08-28 | $4.54 | $4.54 | 542,100 | — | — |
| 2025-08-27 | $4.61 | $4.61 | 544,900 | — | — |
| 2025-08-26 | $4.69 | $4.69 | 405,700 | — | — |
| 2025-08-25 | $4.67 | $4.67 | 597,300 | — | — |
| 2025-08-22 | $4.83 | $4.83 | 984,900 | — | — |
| 2025-08-21 | $4.84 | $4.84 | 494,000 | — | — |
| 2025-08-20 | $4.91 | $4.91 | 679,000 | — | — |
| 2025-08-19 | $5.03 | $5.03 | 2,192,500 | — | — |
| 2025-08-18 | $4.95 | $4.95 | 1,120,200 | — | — |
| 2025-08-15 | $4.57 | $4.57 | 463,400 | — | — |
| 2025-08-14 | $4.54 | $4.54 | 575,100 | — | — |
| 2025-08-13 | $4.79 | $4.79 | 1,123,200 | — | — |
| 2025-08-12 | $4.76 | $4.76 | 851,900 | — | — |
| 2025-08-11 | $4.58 | $4.58 | 1,129,800 | — | — |
| 2025-08-08 | $4.75 | $4.75 | 1,912,300 | — | — |
| 2025-08-07 | $5.51 | $5.51 | 534,700 | — | — |
| 2025-08-06 | $5.61 | $5.61 | 447,900 | — | — |
| 2025-08-05 | $5.96 | $5.96 | 598,500 | — | — |
| 2025-08-04 | $6.04 | $6.04 | 562,800 | — | — |
| 2025-08-01 | $5.86 | $5.86 | 553,900 | — | — |
| 2025-07-31 | $5.94 | $5.94 | 543,400 | — | — |
| 2025-07-30 | $6.09 | $6.09 | 685,700 | — | — |
| 2025-07-29 | $6.08 | $6.08 | 590,600 | — | — |
| 2025-07-28 | $6.49 | $6.49 | 674,700 | — | — |
| 2025-07-25 | $5.85 | $5.85 | 838,100 | — | — |
| 2025-07-24 | $5.51 | $5.51 | 664,000 | — | — |
| 2025-07-23 | $5.69 | $5.69 | 685,300 | — | — |
| 2025-07-22 | $5.51 | $5.51 | 654,100 | — | — |
| 2025-07-21 | $5.18 | $5.18 | 641,700 | — | — |
| 2025-07-18 | $5.37 | $5.37 | 482,200 | — | — |
| 2025-07-17 | $5.51 | $5.51 | 834,100 | — | — |
| 2025-07-16 | $5.66 | $5.66 | 783,300 | — | — |
| 2025-07-15 | $5.49 | $5.49 | 709,100 | — | — |
| 2025-07-14 | $6.05 | $6.05 | 537,500 | — | — |
| 2025-07-11 | $5.89 | $5.89 | 520,600 | — | — |
| 2025-07-10 | $5.86 | $5.86 | 604,500 | — | — |
| 2025-07-09 | $5.90 | $5.90 | 1,555,700 | — | — |
| 2025-07-08 | $6.54 | $6.54 | 603,800 | — | — |
| 2025-07-07 | $6.30 | $6.30 | 531,000 | — | — |
| 2025-07-03 | $6.98 | $6.98 | 383,500 | — | — |
| 2025-07-02 | $6.92 | $6.92 | 431,500 | — | — |
| 2025-07-01 | $6.69 | $6.69 | 465,300 | — | — |
| 2025-06-30 | $6.65 | $6.65 | 487,600 | — | — |
| 2025-06-27 | $6.65 | $6.65 | 1,424,800 | — | — |
| 2025-06-26 | $6.57 | $6.57 | 867,300 | — | — |
| 2025-06-25 | $6.20 | $6.20 | 615,700 | — | — |
| 2025-06-24 | $5.90 | $5.90 | 1,861,100 | — | — |
| 2025-06-23 | $6.30 | $6.30 | 711,900 | — | — |
| 2025-06-20 | $6.12 | $6.12 | 681,400 | — | — |
| 2025-06-18 | $6.38 | $6.38 | 1,159,400 | — | — |
| 2025-06-17 | $6.14 | $6.14 | 563,400 | — | — |
| 2025-06-16 | $6.17 | $6.17 | 662,700 | — | — |
| 2025-06-13 | $6.06 | $6.06 | 569,700 | — | — |
| 2025-06-12 | $6.19 | $6.19 | 731,500 | — | — |
| 2025-06-11 | $6.66 | $6.66 | 1,427,400 | — | — |
| 2025-06-10 | $6.58 | $6.58 | 2,935,100 | — | — |
| 2025-06-09 | $5.06 | $5.06 | 813,000 | — | — |
| 2025-06-06 | $5.37 | $5.37 | 799,900 | — | — |
| 2025-06-05 | $5.16 | $5.16 | 316,100 | — | — |
| 2025-06-04 | $5.58 | $5.58 | 384,900 | — | — |
| 2025-06-03 | $5.43 | $5.43 | 686,600 | — | — |
| 2025-06-02 | $5.25 | $5.25 | 586,200 | — | — |
| 2025-05-30 | $5.20 | $5.20 | 481,500 | — | — |
| 2025-05-29 | $5.24 | $5.24 | 397,800 | — | — |
| 2025-05-28 | $5.28 | $5.28 | 779,600 | — | — |
| 2025-05-27 | $5.09 | $5.09 | 442,700 | — | — |
| 2025-05-23 | $4.85 | $4.85 | 409,800 | — | — |
| 2025-05-22 | $4.83 | $4.83 | 440,900 | — | — |
| 2025-05-21 | $4.81 | $4.81 | 816,500 | — | — |
| 2025-05-20 | $4.99 | $4.99 | 706,100 | — | — |
| 2025-05-19 | $4.87 | $4.87 | 508,300 | — | — |
| 2025-05-16 | $4.79 | $4.79 | 734,500 | — | — |
| 2025-05-15 | $4.50 | $4.50 | 713,300 | — | — |
| 2025-05-14 | $4.28 | $4.28 | 1,413,200 | — | — |
| 2025-05-13 | $4.64 | $4.64 | 2,717,200 | — | — |
| 2025-05-12 | $5.73 | $5.73 | 530,000 | — | — |
| 2025-05-09 | $5.28 | $5.28 | 348,200 | — | — |
| 2025-05-08 | $5.51 | $5.51 | 376,600 | — | — |
| 2025-05-07 | $5.36 | $5.36 | 410,100 | — | — |
| 2025-05-06 | $5.35 | $5.35 | 412,600 | — | — |
| 2025-05-05 | $5.81 | $5.81 | 403,700 | — | — |
| 2025-05-02 | $6.02 | $6.02 | 477,600 | — | — |
| 2025-05-01 | $5.77 | $5.77 | 622,300 | — | — |
| 2025-04-30 | $5.76 | $5.76 | 803,600 | — | — |
| 2025-04-29 | $6.05 | $6.05 | 1,370,200 | — | — |
| 2025-04-28 | $5.78 | $5.78 | 548,300 | — | — |
| 2025-04-25 | $5.88 | $5.88 | 618,000 | — | — |
| 2025-04-24 | $5.60 | $5.60 | 463,400 | — | — |
| 2025-04-23 | $5.34 | $5.34 | 631,100 | — | — |
| 2025-04-22 | $5.16 | $5.16 | 676,200 | — | — |
| 2025-04-21 | $4.89 | $4.89 | 519,000 | — | — |
| 2025-04-17 | $5.15 | $5.15 | 804,500 | — | — |
| 2025-04-16 | $5.16 | $5.16 | 455,500 | — | — |
| 2025-04-15 | $5.36 | $5.36 | 688,100 | — | — |
| 2025-04-14 | $5.60 | $5.60 | 804,400 | — | — |
| 2025-04-11 | $5.20 | $5.20 | 749,000 | — | — |
| 2025-04-10 | $4.81 | $4.81 | 1,102,500 | — | — |
| 2025-04-09 | $5.59 | $5.59 | 1,780,800 | — | — |
| 2025-04-08 | $4.86 | $4.86 | 905,900 | — | — |
| 2025-04-07 | $5.17 | $5.17 | 1,709,300 | — | — |
| 2025-04-04 | $5.94 | $5.94 | 986,300 | — | — |
| 2025-04-03 | $6.21 | $6.21 | 431,200 | — | — |
| 2025-04-02 | $6.72 | $6.72 | 488,100 | — | — |
| 2025-04-01 | $6.67 | $6.67 | 582,700 | — | — |
| 2025-03-31 | $6.51 | $6.51 | 485,500 | — | — |
| 2025-03-28 | $6.56 | $6.56 | 515,300 | — | — |
| 2025-03-27 | $6.77 | $6.77 | 599,400 | — | — |
| 2025-03-26 | $6.66 | $6.66 | 587,200 | — | — |
| 2025-03-25 | $7.02 | $7.02 | 385,900 | — | — |
| 2025-03-24 | $7.19 | $7.19 | 528,400 | — | — |
| 2025-03-21 | $7.22 | $7.22 | 705,100 | — | — |
| 2025-03-20 | $7.24 | $7.24 | 1,044,700 | — | — |
| 2025-03-19 | $7.20 | $7.20 | 1,059,700 | — | — |
| 2025-03-18 | $7.15 | $7.15 | 2,387,900 | — | — |
| 2025-03-17 | $7.28 | $7.28 | 565,400 | — | — |
| 2025-03-14 | $7.06 | $7.06 | 731,300 | — | — |
| 2025-03-13 | $7.11 | $7.11 | 438,100 | — | — |
| 2025-03-12 | $7.35 | $7.35 | 409,100 | — | — |
| 2025-03-11 | $7.60 | $7.60 | 831,800 | — | — |
| 2025-03-10 | $7.28 | $7.28 | 1,262,500 | — | — |
| 2025-03-07 | $7.40 | $7.40 | 839,600 | — | — |
| 2025-03-06 | $7.49 | $7.49 | 521,600 | — | — |
| 2025-03-05 | $7.65 | $7.65 | 629,900 | — | — |
| 2025-03-04 | $7.52 | $7.52 | 736,000 | — | — |
| 2025-03-03 | $7.09 | $7.09 | 870,900 | — | — |
| 2025-02-28 | $7.59 | $7.59 | 1,492,900 | — | — |
| 2025-02-27 | $7.48 | $7.48 | 667,300 | — | — |
| 2025-02-26 | $8.01 | $8.01 | 469,000 | — | — |
| 2025-02-25 | $7.89 | $7.89 | 662,800 | — | — |
| 2025-02-24 | $8.06 | $8.06 | 961,700 | — | — |
| 2025-02-21 | $7.55 | $7.55 | 527,600 | — | — |
| 2025-02-20 | $7.58 | $7.58 | 387,400 | — | — |
| 2025-02-19 | $7.81 | $7.81 | 789,300 | — | — |
| 2025-02-18 | $7.75 | $7.75 | 350,100 | — | — |
| 2025-02-14 | $8.05 | $8.05 | 618,100 | — | — |
| 2025-02-13 | $8.06 | $8.06 | 570,800 | — | — |
| 2025-02-12 | $7.81 | $7.81 | 642,400 | — | — |
| 2025-02-11 | $7.88 | $7.88 | 722,700 | — | — |
| 2025-02-10 | $7.83 | $7.83 | 938,900 | — | — |
| 2025-02-07 | $8.12 | $8.12 | 494,100 | — | — |
| 2025-02-06 | $8.31 | $8.31 | 539,000 | — | — |
| 2025-02-05 | $8.66 | $8.66 | 947,100 | — | — |
| 2025-02-04 | $8.43 | $8.43 | 844,300 | — | — |
| 2025-02-03 | $8.83 | $8.83 | 587,400 | — | — |
| 2025-01-31 | $9.19 | $9.19 | 665,900 | — | — |
| 2025-01-30 | $9.56 | $9.56 | 524,900 | — | — |
| 2025-01-29 | $9.61 | $9.61 | 640,200 | — | — |
| 2025-01-28 | $9.54 | $9.54 | 658,700 | — | — |
| 2025-01-27 | $9.58 | $9.58 | 750,700 | — | — |
| 2025-01-24 | $9.57 | $9.57 | 744,300 | — | — |
| 2025-01-23 | $10.21 | $10.21 | 973,800 | — | — |
| 2025-01-22 | $10.02 | $10.02 | 1,845,000 | — | — |
| 2025-01-21 | $9.72 | $9.72 | 996,900 | — | — |
| 2025-01-17 | $8.87 | $8.87 | 1,280,100 | — | — |
| 2025-01-16 | $8.82 | $8.82 | 1,068,300 | — | — |
| 2025-01-15 | $8.62 | $8.62 | 1,925,500 | — | — |
| 2025-01-14 | $8.57 | $8.57 | 1,763,900 | — | — |
| 2025-01-13 | $9.11 | $9.11 | 1,280,300 | — | — |
| 2025-01-10 | $9.42 | $9.42 | 2,617,100 | — | — |
| 2025-01-08 | $11.73 | $11.73 | 357,200 | — | — |
| 2025-01-07 | $11.79 | $11.79 | 315,700 | — | — |
| 2025-01-06 | $11.87 | $11.87 | 361,300 | — | — |
| 2025-01-03 | $12.08 | $12.08 | 364,400 | — | — |
| 2025-01-02 | $10.76 | $10.76 | 264,000 | — | — |