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
- 2019-01-17 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 | $8.60 | $8.60 | 7,963 | — | — |
| 2025-12-30 | $8.74 | $8.74 | 8,242 | — | — |
| 2025-12-29 | $8.91 | $8.91 | 12,294 | — | — |
| 2025-12-26 | $8.83 | $8.83 | 16,345 | — | — |
| 2025-12-24 | $8.73 | $8.73 | 5,588 | — | — |
| 2025-12-23 | $8.67 | $8.67 | 7,125 | — | — |
| 2025-12-22 | $8.66 | $8.66 | 4,610 | — | — |
| 2025-12-19 | $8.85 | $8.85 | 22,352 | — | — |
| 2025-12-18 | $8.85 | $8.85 | 9,081 | — | — |
| 2025-12-17 | $8.92 | $8.92 | 14,808 | — | — |
| 2025-12-16 | $8.95 | $8.95 | 18,301 | — | — |
| 2025-12-15 | $8.80 | $8.80 | 11,176 | — | — |
| 2025-12-12 | $8.81 | $8.81 | 24,727 | — | — |
| 2025-12-11 | $8.57 | $8.57 | 29,477 | — | — |
| 2025-12-10 | $8.45 | $8.45 | 40,653 | — | — |
| 2025-12-09 | $8.55 | $8.55 | 24,587 | — | — |
| 2025-12-08 | $8.52 | $8.52 | 2,934 | — | — |
| 2025-12-05 | $8.35 | $8.35 | 7,684 | — | — |
| 2025-12-04 | $8.33 | $8.33 | 15,367 | — | — |
| 2025-12-03 | $8.05 | $8.05 | 17,323 | — | — |
| 2025-12-02 | $7.77 | $7.77 | 5,169 | — | — |
| 2025-12-01 | $7.90 | $7.90 | 3,772 | — | — |
| 2025-11-28 | $7.80 | $7.80 | 2,654 | — | — |
| 2025-11-26 | $7.90 | $7.90 | 20,536 | — | — |
| 2025-11-25 | $7.75 | $7.75 | 6,007 | — | — |
| 2025-11-24 | $7.44 | $7.44 | 6,426 | — | — |
| 2025-11-21 | $7.60 | $7.60 | 17,602 | — | — |
| 2025-11-20 | $7.13 | $7.13 | 11,875 | — | — |
| 2025-11-19 | $6.99 | $6.99 | 14,529 | — | — |
| 2025-11-18 | $7.01 | $7.01 | 4,890 | — | — |
| 2025-11-17 | $7.04 | $7.04 | 8,801 | — | — |
| 2025-11-14 | $7.04 | $7.04 | 9,639 | — | — |
| 2025-11-13 | $7.01 | $7.01 | 9,639 | — | — |
| 2025-11-12 | $6.94 | $6.94 | 8,661 | — | — |
| 2025-11-11 | $7.01 | $7.01 | 5,867 | — | — |
| 2025-11-10 | $6.91 | $6.91 | 3,912 | — | — |
| 2025-11-07 | $6.94 | $6.94 | 7,125 | — | — |
| 2025-11-06 | $6.95 | $6.95 | 14,529 | — | — |
| 2025-11-05 | $6.98 | $6.98 | 30,455 | — | — |
| 2025-11-04 | $6.99 | $6.99 | 15,926 | — | — |
| 2025-11-03 | $7.15 | $7.15 | 8,661 | — | — |
| 2025-10-31 | $7.15 | $7.15 | 8,103 | — | — |
| 2025-10-30 | $7.16 | $7.16 | 11,595 | — | — |
| 2025-10-29 | $7.19 | $7.19 | 20,955 | — | — |
| 2025-10-28 | $6.89 | $6.89 | 28,778 | — | — |
| 2025-10-27 | $7.03 | $7.03 | 16,485 | — | — |
| 2025-10-24 | $7.21 | $7.21 | 9,500 | — | — |
| 2025-10-23 | $7.44 | $7.44 | 10,338 | — | — |
| 2025-10-22 | $7.55 | $7.55 | 7,125 | — | — |
| 2025-10-21 | $7.40 | $7.40 | 3,772 | — | — |
| 2025-10-20 | $7.52 | $7.52 | 6,147 | — | — |
| 2025-10-17 | $7.38 | $7.38 | 10,897 | — | — |
| 2025-10-16 | $7.39 | $7.39 | 26,403 | — | — |
| 2025-10-15 | $7.87 | $7.87 | 21,234 | — | — |
| 2025-10-14 | $7.97 | $7.97 | 13,970 | — | — |
| 2025-10-13 | $8.20 | $8.20 | 19,977 | — | — |
| 2025-10-10 | $8.15 | $8.15 | 6,985 | — | — |
| 2025-10-09 | $8.32 | $8.32 | 10,338 | — | — |
| 2025-10-08 | $8.35 | $8.35 | 17,043 | — | — |
| 2025-10-07 | $8.36 | $8.36 | 3,073 | — | — |
| 2025-10-06 | $8.45 | $8.45 | 13,691 | — | — |
| 2025-10-03 | $8.40 | $8.40 | 4,890 | — | — |
| 2025-10-02 | $8.02 | $8.02 | 6,985 | — | — |
| 2025-10-01 | $8.09 | $8.09 | 4,051 | — | — |
| 2025-09-30 | $8.13 | $8.13 | 8,801 | — | — |
| 2025-09-29 | $8.19 | $8.19 | 4,051 | — | — |
| 2025-09-26 | $8.48 | $8.48 | 8,801 | — | — |
| 2025-09-25 | $8.34 | $8.34 | 5,309 | — | — |
| 2025-09-24 | $8.32 | $8.32 | 8,522 | — | — |
| 2025-09-23 | $8.29 | $8.29 | 8,522 | — | — |
| 2025-09-22 | $8.46 | $8.46 | 5,588 | — | — |
| 2025-09-19 | $8.62 | $8.62 | 40,653 | — | — |
| 2025-09-18 | $8.62 | $8.62 | 15,088 | — | — |
| 2025-09-17 | $8.79 | $8.79 | 19,418 | — | — |
| 2025-09-16 | $9.36 | $9.36 | 9,779 | — | — |
| 2025-09-15 | $9.19 | $9.19 | 1,816 | — | — |
| 2025-09-12 | $9.36 | $9.36 | 2,934 | — | — |
| 2025-09-11 | $9.43 | $9.43 | 4,470 | — | — |
| 2025-09-10 | $9.38 | $9.38 | 3,912 | — | — |
| 2025-09-09 | $9.31 | $9.31 | 10,338 | — | — |
| 2025-09-08 | $9.51 | $9.51 | 3,213 | — | — |
| 2025-09-05 | $9.75 | $9.75 | 2,515 | — | — |
| 2025-09-04 | $9.74 | $9.74 | 6,706 | — | — |
| 2025-09-03 | $9.41 | $9.41 | 9,220 | — | — |
| 2025-09-02 | $9.55 | $9.55 | 7,963 | — | — |
| 2025-08-29 | $9.57 | $9.57 | 12,433 | — | — |
| 2025-08-28 | $9.69 | $9.69 | 2,235 | — | — |
| 2025-08-27 | $9.60 | $9.60 | 9,081 | — | — |
| 2025-08-26 | $9.71 | $9.71 | 11,036 | — | — |
| 2025-08-25 | $9.51 | $9.51 | 15,367 | — | — |
| 2025-08-22 | $9.84 | $9.84 | 47,777 | — | — |
| 2025-08-21 | $9.28 | $9.28 | 2,794 | — | — |
| 2025-08-20 | $9.28 | $9.28 | 8,941 | — | — |
| 2025-08-19 | $8.93 | $8.93 | 5,588 | — | — |
| 2025-08-18 | $8.98 | $8.98 | 4,470 | — | — |
| 2025-08-15 | $9.18 | $9.18 | 10,617 | — | — |
| 2025-08-14 | $9.16 | $9.16 | 4,051 | — | — |
| 2025-08-13 | $9.32 | $9.32 | 7,823 | — | — |
| 2025-08-12 | $9.32 | $9.32 | 13,970 | — | — |
| 2025-08-11 | $8.95 | $8.95 | 15,507 | — | — |
| 2025-08-08 | $8.90 | $8.90 | 4,750 | — | — |
| 2025-08-07 | $8.90 | $8.90 | 7,544 | — | — |
| 2025-08-06 | $8.94 | $8.94 | 4,191 | — | — |
| 2025-08-05 | $8.97 | $8.97 | 3,493 | — | — |
| 2025-08-04 | $9.03 | $9.03 | 4,890 | — | — |
| 2025-08-01 | $8.88 | $8.88 | 15,786 | — | — |
| 2025-07-31 | $9.08 | $9.08 | 22,492 | — | — |
| 2025-07-30 | $9.13 | $9.13 | 9,360 | — | — |
| 2025-07-29 | $9.33 | $9.33 | 11,316 | — | — |
| 2025-07-28 | $9.09 | $9.09 | 10,198 | — | — |
| 2025-07-25 | $9.17 | $9.17 | 7,404 | — | — |
| 2025-07-24 | $9.17 | $9.17 | 4,890 | — | — |
| 2025-07-23 | $9.31 | $9.31 | 11,176 | — | — |
| 2025-07-22 | $9.15 | $9.15 | 21,654 | — | — |
| 2025-07-21 | $8.93 | $8.93 | 12,852 | — | — |
| 2025-07-18 | $8.93 | $8.93 | 14,110 | — | — |
| 2025-07-17 | $9.02 | $9.02 | 35,903 | — | — |
| 2025-07-16 | $8.63 | $8.63 | 13,272 | — | — |
| 2025-07-15 | $8.43 | $8.43 | 27,242 | — | — |
| 2025-07-14 | $8.48 | $8.48 | 4,470 | — | — |
| 2025-07-11 | $8.48 | $8.48 | 33,388 | — | — |
| 2025-07-10 | $8.44 | $8.44 | 12,014 | — | — |
| 2025-07-09 | $8.58 | $8.58 | 14,389 | — | — |
| 2025-07-08 | $8.47 | $8.47 | 46,241 | — | — |
| 2025-07-07 | $8.52 | $8.52 | 21,374 | — | — |
| 2025-07-03 | $8.58 | $8.58 | 3,213 | — | — |
| 2025-07-02 | $8.53 | $8.53 | 9,639 | — | — |
| 2025-07-01 | $8.49 | $8.49 | 23,470 | — | — |
| 2025-06-30 | $8.40 | $8.40 | 42,888 | — | — |
| 2025-06-27 | $8.58 | $8.58 | 652,958 | — | — |
| 2025-06-26 | $8.65 | $8.65 | 28,639 | — | — |
| 2025-06-25 | $8.58 | $8.58 | 30,175 | — | — |
| 2025-06-24 | $8.58 | $8.58 | 9,500 | — | — |
| 2025-06-23 | $8.33 | $8.33 | 36,601 | — | — |
| 2025-06-20 | $8.25 | $8.25 | 133,972 | — | — |
| 2025-06-18 | $8.76 | $8.76 | 34,087 | — | — |
| 2025-06-17 | $8.66 | $8.66 | 59,373 | — | — |
| 2025-06-16 | $8.80 | $8.80 | 19,558 | — | — |
| 2025-06-13 | $8.88 | $8.88 | 33,947 | — | — |
| 2025-06-12 | $8.88 | $8.88 | 63,144 | — | — |
| 2025-06-11 | $8.68 | $8.68 | 97,371 | — | — |
| 2025-06-10 | $8.27 | $8.27 | 11,455 | — | — |
| 2025-06-09 | $8.27 | $8.27 | 5,169 | — | — |
| 2025-06-06 | $8.40 | $8.40 | 7,823 | — | — |
| 2025-06-05 | $8.40 | $8.40 | 14,529 | — | — |
| 2025-06-04 | $8.30 | $8.30 | 9,220 | — | — |
| 2025-06-03 | $8.35 | $8.35 | 19,698 | — | — |
| 2025-06-02 | $8.30 | $8.30 | 9,500 | — | — |
| 2025-05-30 | $8.29 | $8.29 | 14,948 | — | — |
| 2025-05-29 | $8.38 | $8.38 | 23,051 | — | — |
| 2025-05-28 | $8.23 | $8.23 | 11,595 | — | — |
| 2025-05-27 | $8.27 | $8.27 | 48,616 | — | — |
| 2025-05-23 | $8.02 | $8.02 | 10,338 | — | — |
| 2025-05-22 | $7.84 | $7.84 | 12,294 | — | — |
| 2025-05-21 | $8.00 | $8.00 | 4,331 | — | — |
| 2025-05-20 | $7.87 | $7.87 | 4,051 | — | — |
| 2025-05-19 | $7.80 | $7.80 | 2,375 | — | — |
| 2025-05-16 | $7.84 | $7.84 | 16,485 | — | — |
| 2025-05-15 | $7.87 | $7.87 | 10,617 | — | — |
| 2025-05-14 | $7.83 | $7.83 | 8,242 | — | — |
| 2025-05-13 | $7.87 | $7.87 | 7,963 | — | — |
| 2025-05-12 | $7.97 | $7.97 | 12,294 | — | — |
| 2025-05-09 | $8.00 | $8.00 | 3,632 | — | — |
| 2025-05-08 | $8.07 | $8.07 | 10,478 | — | — |
| 2025-05-07 | $8.04 | $8.04 | 5,448 | — | — |
| 2025-05-06 | $8.00 | $8.00 | 4,051 | — | — |
| 2025-05-05 | $8.08 | $8.08 | 8,382 | — | — |
| 2025-05-02 | $8.17 | $8.17 | 19,139 | — | — |
| 2025-05-01 | $8.03 | $8.03 | 43,726 | — | — |
| 2025-04-30 | $7.80 | $7.80 | 93,320 | — | — |
| 2025-04-29 | $7.32 | $7.32 | 1,257 | — | — |
| 2025-04-28 | $7.29 | $7.29 | 2,375 | — | — |
| 2025-04-25 | $7.41 | $7.41 | 4,610 | — | — |
| 2025-04-24 | $7.28 | $7.28 | 0 | — | — |
| 2025-04-23 | $7.28 | $7.28 | 0 | — | — |
| 2025-04-22 | $7.28 | $7.28 | 15,227 | — | — |
| 2025-04-21 | $7.37 | $7.37 | 2,654 | — | — |
| 2025-04-17 | $7.33 | $7.33 | 10,338 | — | — |
| 2025-04-16 | $7.36 | $7.36 | 1,816 | — | — |
| 2025-04-15 | $7.32 | $7.32 | 6,007 | — | — |
| 2025-04-14 | $7.29 | $7.29 | 7,404 | — | — |
| 2025-04-11 | $7.15 | $7.15 | 18,301 | — | — |
| 2025-04-10 | $7.17 | $7.17 | 4,610 | — | — |
| 2025-04-09 | $7.13 | $7.13 | 10,198 | — | — |
| 2025-04-08 | $7.15 | $7.15 | 3,493 | — | — |
| 2025-04-07 | $6.91 | $6.91 | 5,588 | — | — |
| 2025-04-04 | $6.90 | $6.90 | 7,125 | — | — |
| 2025-04-03 | $6.95 | $6.95 | 9,220 | — | — |
| 2025-04-02 | $7.19 | $7.19 | 2,096 | — | — |
| 2025-04-01 | $7.44 | $7.44 | 2,096 | — | — |
| 2025-03-31 | $7.04 | $7.04 | 3,772 | — | — |
| 2025-03-28 | $7.10 | $7.10 | 3,493 | — | — |
| 2025-03-27 | $7.09 | $7.09 | 66,916 | — | — |
| 2025-03-26 | $7.36 | $7.36 | 1,257 | — | — |
| 2025-03-25 | $7.24 | $7.24 | 1,537 | — | — |
| 2025-03-24 | $7.31 | $7.31 | 6,845 | — | — |
| 2025-03-21 | $7.51 | $7.51 | 2,794 | — | — |
| 2025-03-20 | $7.45 | $7.45 | 6,845 | — | — |
| 2025-03-19 | $7.48 | $7.48 | 1,676 | — | — |
| 2025-03-18 | $7.47 | $7.47 | 838 | — | — |
| 2025-03-17 | $7.47 | $7.47 | 13,970 | — | — |
| 2025-03-14 | $7.47 | $7.47 | 5,169 | — | — |
| 2025-03-13 | $7.38 | $7.38 | 279 | — | — |
| 2025-03-12 | $7.47 | $7.47 | 2,235 | — | — |
| 2025-03-11 | $7.36 | $7.36 | 5,309 | — | — |
| 2025-03-10 | $7.35 | $7.35 | 2,375 | — | — |
| 2025-03-07 | $7.37 | $7.37 | 838 | — | — |
| 2025-03-06 | $7.37 | $7.37 | 6,985 | — | — |
| 2025-03-05 | $7.37 | $7.37 | 2,794 | — | — |
| 2025-03-04 | $7.32 | $7.32 | 10,198 | — | — |
| 2025-03-03 | $7.35 | $7.35 | 11,875 | — | — |
| 2025-02-28 | $7.34 | $7.34 | 4,191 | — | — |
| 2025-02-27 | $7.28 | $7.28 | 11,595 | — | — |
| 2025-02-26 | $7.24 | $7.24 | 27,521 | — | — |
| 2025-02-25 | $7.25 | $7.25 | 4,750 | — | — |
| 2025-02-24 | $7.19 | $7.19 | 7,963 | — | — |
| 2025-02-21 | $7.16 | $7.16 | 13,272 | — | — |
| 2025-02-20 | $7.15 | $7.15 | 9,220 | — | — |
| 2025-02-19 | $7.25 | $7.25 | 559 | — | — |
| 2025-02-18 | $7.21 | $7.21 | 18,021 | — | — |
| 2025-02-14 | $7.17 | $7.17 | 8,941 | — | — |
| 2025-02-13 | $7.16 | $7.16 | 12,573 | — | — |
| 2025-02-12 | $7.09 | $7.09 | 8,941 | — | — |
| 2025-02-11 | $7.19 | $7.19 | 11,875 | — | — |
| 2025-02-10 | $7.17 | $7.17 | 2,934 | — | — |
| 2025-02-07 | $7.17 | $7.17 | 7,963 | — | — |
| 2025-02-06 | $7.20 | $7.20 | 18,720 | — | — |
| 2025-02-05 | $7.21 | $7.21 | 5,309 | — | — |
| 2025-02-04 | $7.18 | $7.18 | 10,198 | — | — |
| 2025-02-03 | $7.14 | $7.14 | 9,220 | — | — |
| 2025-01-31 | $7.17 | $7.17 | 7,823 | — | — |
| 2025-01-30 | $7.17 | $7.17 | 4,750 | — | — |
| 2025-01-29 | $7.17 | $7.17 | 699 | — | — |
| 2025-01-28 | $7.14 | $7.14 | 1,676 | — | — |
| 2025-01-27 | $7.13 | $7.13 | 3,912 | — | — |
| 2025-01-24 | $7.13 | $7.13 | 9,500 | — | — |
| 2025-01-23 | $7.19 | $7.19 | 12,154 | — | — |
| 2025-01-22 | $7.07 | $7.07 | 7,404 | — | — |
| 2025-01-21 | $7.08 | $7.08 | 31,433 | — | — |
| 2025-01-17 | $7.04 | $7.04 | 13,970 | — | — |
| 2025-01-16 | $6.96 | $6.96 | 8,661 | — | — |
| 2025-01-15 | $6.96 | $6.96 | 25,565 | — | — |
| 2025-01-14 | $6.91 | $6.91 | 8,382 | — | — |
| 2025-01-13 | $6.87 | $6.87 | 3,213 | — | — |
| 2025-01-10 | $6.81 | $6.81 | 18,580 | — | — |
| 2025-01-08 | $6.91 | $6.91 | 5,029 | — | — |
| 2025-01-07 | $6.89 | $6.89 | 10,058 | — | — |
| 2025-01-06 | $6.82 | $6.82 | 978 | — | — |
| 2025-01-03 | $6.91 | $6.91 | 3,772 | — | — |
| 2025-01-02 | $6.92 | $6.92 | 4,610 | — | — |