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
- 2021-10-27 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 | $7.91 | $7.91 | 172,700 | — | — |
| 2025-12-30 | $8.35 | $8.35 | 126,400 | — | — |
| 2025-12-29 | $8.65 | $8.65 | 138,100 | — | — |
| 2025-12-26 | $8.70 | $8.70 | 126,600 | — | — |
| 2025-12-24 | $8.21 | $8.21 | 128,800 | — | — |
| 2025-12-23 | $8.38 | $8.38 | 165,200 | — | — |
| 2025-12-22 | $8.00 | $8.00 | 292,800 | — | — |
| 2025-12-19 | $8.75 | $8.75 | 1,461,100 | — | — |
| 2025-12-18 | $8.78 | $8.78 | 307,400 | — | — |
| 2025-12-17 | $8.74 | $8.74 | 532,900 | — | — |
| 2025-12-16 | $8.44 | $8.44 | 879,900 | — | — |
| 2025-12-15 | $7.53 | $7.53 | 623,700 | — | — |
| 2025-12-12 | $6.65 | $6.65 | 1,085,100 | — | — |
| 2025-12-11 | $5.63 | $5.63 | 376,000 | — | — |
| 2025-12-10 | $6.33 | $6.33 | 275,100 | — | — |
| 2025-12-09 | $5.79 | $5.79 | 156,800 | — | — |
| 2025-12-08 | $5.57 | $5.57 | 232,300 | — | — |
| 2025-12-05 | $4.93 | $4.93 | 58,000 | — | — |
| 2025-12-04 | $4.78 | $4.78 | 30,900 | — | — |
| 2025-12-03 | $4.91 | $4.91 | 33,400 | — | — |
| 2025-12-02 | $4.62 | $4.62 | 64,700 | — | — |
| 2025-12-01 | $4.87 | $4.87 | 50,700 | — | — |
| 2025-11-28 | $4.87 | $4.87 | 22,700 | — | — |
| 2025-11-26 | $4.94 | $4.94 | 63,300 | — | — |
| 2025-11-25 | $4.86 | $4.86 | 73,800 | — | — |
| 2025-11-24 | $4.69 | $4.69 | 58,700 | — | — |
| 2025-11-21 | $4.53 | $4.53 | 28,700 | — | — |
| 2025-11-20 | $4.34 | $4.34 | 74,700 | — | — |
| 2025-11-19 | $4.61 | $4.61 | 87,100 | — | — |
| 2025-11-18 | $4.48 | $4.48 | 37,800 | — | — |
| 2025-11-17 | $4.47 | $4.47 | 78,700 | — | — |
| 2025-11-14 | $4.43 | $4.43 | 54,900 | — | — |
| 2025-11-13 | $4.32 | $4.32 | 40,000 | — | — |
| 2025-11-12 | $4.62 | $4.62 | 61,200 | — | — |
| 2025-11-11 | $4.61 | $4.61 | 199,600 | — | — |
| 2025-11-10 | $4.05 | $4.05 | 50,900 | — | — |
| 2025-11-07 | $3.96 | $3.96 | 89,900 | — | — |
| 2025-11-06 | $3.85 | $3.85 | 106,500 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 68,300 | — | — |
| 2025-11-04 | $3.80 | $3.80 | 53,200 | — | — |
| 2025-11-03 | $3.98 | $3.98 | 56,200 | — | — |
| 2025-10-31 | $4.08 | $4.08 | 86,400 | — | — |
| 2025-10-30 | $3.95 | $3.95 | 147,600 | — | — |
| 2025-10-29 | $4.05 | $4.05 | 167,200 | — | — |
| 2025-10-28 | $4.11 | $4.11 | 199,900 | — | — |
| 2025-10-27 | $4.50 | $4.50 | 80,800 | — | — |
| 2025-10-24 | $4.90 | $4.90 | 51,400 | — | — |
| 2025-10-23 | $4.65 | $4.65 | 39,600 | — | — |
| 2025-10-22 | $4.47 | $4.47 | 61,400 | — | — |
| 2025-10-21 | $4.60 | $4.60 | 30,400 | — | — |
| 2025-10-20 | $4.67 | $4.67 | 67,900 | — | — |
| 2025-10-17 | $4.33 | $4.33 | 34,900 | — | — |
| 2025-10-16 | $4.50 | $4.50 | 28,000 | — | — |
| 2025-10-15 | $4.64 | $4.64 | 102,700 | — | — |
| 2025-10-14 | $4.85 | $4.85 | 82,900 | — | — |
| 2025-10-13 | $4.72 | $4.72 | 137,300 | — | — |
| 2025-10-10 | $4.61 | $4.61 | 155,800 | — | — |
| 2025-10-09 | $4.97 | $4.97 | 71,800 | — | — |
| 2025-10-08 | $4.99 | $4.99 | 25,900 | — | — |
| 2025-10-07 | $5.00 | $5.00 | 53,100 | — | — |
| 2025-10-06 | $5.13 | $5.13 | 116,500 | — | — |
| 2025-10-03 | $5.37 | $5.37 | 91,700 | — | — |
| 2025-10-02 | $5.15 | $5.15 | 58,900 | — | — |
| 2025-10-01 | $5.00 | $5.00 | 48,400 | — | — |
| 2025-09-30 | $4.93 | $4.93 | 39,800 | — | — |
| 2025-09-29 | $4.98 | $4.98 | 51,800 | — | — |
| 2025-09-26 | $4.80 | $4.80 | 21,400 | — | — |
| 2025-09-25 | $4.81 | $4.81 | 79,900 | — | — |
| 2025-09-24 | $4.89 | $4.89 | 55,500 | — | — |
| 2025-09-23 | $4.85 | $4.85 | 67,400 | — | — |
| 2025-09-22 | $4.97 | $4.97 | 104,400 | — | — |
| 2025-09-19 | $4.96 | $4.96 | 468,600 | — | — |
| 2025-09-18 | $5.04 | $5.04 | 116,100 | — | — |
| 2025-09-17 | $5.11 | $5.11 | 262,700 | — | — |
| 2025-09-16 | $5.09 | $5.09 | 121,200 | — | — |
| 2025-09-15 | $4.86 | $4.86 | 244,400 | — | — |
| 2025-09-12 | $5.02 | $5.02 | 1,177,800 | — | — |
| 2025-09-11 | $7.89 | $7.89 | 683,600 | — | — |
| 2025-09-10 | $6.09 | $6.09 | 54,300 | — | — |
| 2025-09-09 | $6.20 | $6.20 | 45,500 | — | — |
| 2025-09-08 | $6.38 | $6.38 | 121,900 | — | — |
| 2025-09-05 | $6.06 | $6.06 | 54,000 | — | — |
| 2025-09-04 | $5.98 | $5.98 | 20,300 | — | — |
| 2025-09-03 | $5.79 | $5.79 | 37,400 | — | — |
| 2025-09-02 | $5.70 | $5.70 | 26,900 | — | — |
| 2025-08-29 | $5.50 | $5.50 | 18,500 | — | — |
| 2025-08-28 | $5.64 | $5.64 | 14,200 | — | — |
| 2025-08-27 | $5.62 | $5.62 | 51,000 | — | — |
| 2025-08-26 | $5.43 | $5.43 | 52,800 | — | — |
| 2025-08-25 | $5.15 | $5.15 | 134,500 | — | — |
| 2025-08-22 | $5.61 | $5.61 | 152,500 | — | — |
| 2025-08-21 | $5.61 | $5.61 | 2,153,400 | — | — |
| 2025-08-20 | $4.49 | $4.49 | 10,900 | — | — |
| 2025-08-19 | $4.57 | $4.57 | 28,000 | — | — |
| 2025-08-18 | $4.75 | $4.75 | 31,100 | — | — |
| 2025-08-15 | $4.74 | $4.74 | 13,400 | — | — |
| 2025-08-14 | $4.74 | $4.74 | 33,200 | — | — |
| 2025-08-13 | $4.84 | $4.84 | 79,700 | — | — |
| 2025-08-12 | $4.34 | $4.34 | 21,700 | — | — |
| 2025-08-11 | $4.30 | $4.30 | 27,200 | — | — |
| 2025-08-08 | $4.31 | $4.31 | 19,200 | — | — |
| 2025-08-07 | $4.43 | $4.43 | 9,400 | — | — |
| 2025-08-06 | $4.42 | $4.42 | 26,800 | — | — |
| 2025-08-05 | $4.29 | $4.29 | 78,300 | — | — |
| 2025-08-04 | $4.49 | $4.49 | 57,200 | — | — |
| 2025-08-01 | $4.58 | $4.58 | 73,000 | — | — |
| 2025-07-31 | $4.87 | $4.87 | 56,500 | — | — |
| 2025-07-30 | $4.76 | $4.76 | 21,500 | — | — |
| 2025-07-29 | $4.97 | $4.97 | 240,400 | — | — |
| 2025-07-28 | $5.46 | $5.46 | 58,500 | — | — |
| 2025-07-25 | $5.18 | $5.18 | 27,600 | — | — |
| 2025-07-24 | $5.38 | $5.38 | 106,200 | — | — |
| 2025-07-23 | $5.67 | $5.67 | 323,800 | — | — |
| 2025-07-22 | $5.57 | $5.57 | 187,500 | — | — |
| 2025-07-21 | $4.91 | $4.91 | 54,100 | — | — |
| 2025-07-18 | $4.98 | $4.98 | 29,300 | — | — |
| 2025-07-17 | $4.84 | $4.84 | 48,600 | — | — |
| 2025-07-16 | $4.89 | $4.89 | 20,200 | — | — |
| 2025-07-15 | $4.75 | $4.75 | 92,500 | — | — |
| 2025-07-14 | $4.99 | $4.99 | 38,700 | — | — |
| 2025-07-11 | $4.99 | $4.99 | 50,500 | — | — |
| 2025-07-10 | $5.30 | $5.30 | 22,800 | — | — |
| 2025-07-09 | $5.14 | $5.14 | 28,600 | — | — |
| 2025-07-08 | $5.07 | $5.07 | 27,400 | — | — |
| 2025-07-07 | $5.01 | $5.01 | 46,500 | — | — |
| 2025-07-03 | $5.14 | $5.14 | 17,500 | — | — |
| 2025-07-02 | $5.19 | $5.19 | 59,100 | — | — |
| 2025-07-01 | $4.95 | $4.95 | 22,900 | — | — |
| 2025-06-30 | $5.11 | $5.11 | 30,400 | — | — |
| 2025-06-27 | $4.76 | $4.76 | 23,800 | — | — |
| 2025-06-26 | $4.92 | $4.92 | 48,900 | — | — |
| 2025-06-25 | $4.90 | $4.90 | 431,800 | — | — |
| 2025-06-24 | $5.02 | $5.02 | 180,100 | — | — |
| 2025-06-23 | $4.72 | $4.72 | 32,300 | — | — |
| 2025-06-20 | $4.79 | $4.79 | 77,200 | — | — |
| 2025-06-18 | $4.99 | $4.99 | 83,400 | — | — |
| 2025-06-17 | $4.75 | $4.75 | 266,300 | — | — |
| 2025-06-16 | $5.57 | $5.57 | 50,900 | — | — |
| 2025-06-13 | $5.36 | $5.36 | 45,300 | — | — |
| 2025-06-12 | $5.79 | $5.79 | 43,700 | — | — |
| 2025-06-11 | $6.00 | $6.00 | 57,000 | — | — |
| 2025-06-10 | $6.27 | $6.27 | 355,300 | — | — |
| 2025-06-09 | $7.60 | $7.60 | 164,700 | — | — |
| 2025-06-06 | $8.62 | $8.62 | 2,260,800 | — | — |
| 2025-06-05 | $6.74 | $6.74 | 240,400 | — | — |
| 2025-06-04 | $6.50 | $6.50 | 45,500 | — | — |
| 2025-06-03 | $6.24 | $6.24 | 41,000 | — | — |
| 2025-06-02 | $5.56 | $5.56 | 20,800 | — | — |
| 2025-05-30 | $5.40 | $5.40 | 61,000 | — | — |
| 2025-05-29 | $5.68 | $5.68 | 22,800 | — | — |
| 2025-05-28 | $5.79 | $5.79 | 36,300 | — | — |
| 2025-05-27 | $6.29 | $6.29 | 37,200 | — | — |
| 2025-05-23 | $5.95 | $5.95 | 26,800 | — | — |
| 2025-05-22 | $6.19 | $6.19 | 14,000 | — | — |
| 2025-05-21 | $6.14 | $6.14 | 48,500 | — | — |
| 2025-05-20 | $6.57 | $6.57 | 36,800 | — | — |
| 2025-05-19 | $6.14 | $6.14 | 50,600 | — | — |
| 2025-05-16 | $6.64 | $6.64 | 60,200 | — | — |
| 2025-05-15 | $6.57 | $6.57 | 97,800 | — | — |
| 2025-05-14 | $5.59 | $5.59 | 73,200 | — | — |
| 2025-05-13 | $5.70 | $5.70 | 139,700 | — | — |
| 2025-05-12 | $5.25 | $5.25 | 233,200 | — | — |
| 2025-05-09 | $4.29 | $4.29 | 39,300 | — | — |
| 2025-05-08 | $4.00 | $4.00 | 32,200 | — | — |
| 2025-05-07 | $3.90 | $3.90 | 50,900 | — | — |
| 2025-05-06 | $3.92 | $3.92 | 49,400 | — | — |
| 2025-05-05 | $4.08 | $4.08 | 30,500 | — | — |
| 2025-05-02 | $4.35 | $4.35 | 41,500 | — | — |
| 2025-05-01 | $4.28 | $4.28 | 18,600 | — | — |
| 2025-04-30 | $4.49 | $4.49 | 24,900 | — | — |
| 2025-04-29 | $4.34 | $4.34 | 18,500 | — | — |
| 2025-04-28 | $4.31 | $4.31 | 39,100 | — | — |
| 2025-04-25 | $4.15 | $4.15 | 33,700 | — | — |
| 2025-04-24 | $4.30 | $4.30 | 75,500 | — | — |
| 2025-04-23 | $4.00 | $4.00 | 59,400 | — | — |
| 2025-04-22 | $4.02 | $4.02 | 63,800 | — | — |
| 2025-04-21 | $3.77 | $3.77 | 65,400 | — | — |
| 2025-04-17 | $4.05 | $4.05 | 153,100 | — | — |
| 2025-04-16 | $4.07 | $4.07 | 87,200 | — | — |
| 2025-04-15 | $4.41 | $4.41 | 171,500 | — | — |
| 2025-04-14 | $5.39 | $5.39 | 91,900 | — | — |
| 2025-04-11 | $5.26 | $5.26 | 32,200 | — | — |
| 2025-04-10 | $4.90 | $4.90 | 25,000 | — | — |
| 2025-04-09 | $4.88 | $4.88 | 60,100 | — | — |
| 2025-04-08 | $4.39 | $4.39 | 64,600 | — | — |
| 2025-04-07 | $5.00 | $5.00 | 63,600 | — | — |
| 2025-04-04 | $4.60 | $4.60 | 75,200 | — | — |
| 2025-04-03 | $4.55 | $4.55 | 43,700 | — | — |
| 2025-04-02 | $4.83 | $4.83 | 52,900 | — | — |
| 2025-04-01 | $4.63 | $4.63 | 35,600 | — | — |
| 2025-03-31 | $4.46 | $4.46 | 37,100 | — | — |
| 2025-03-28 | $4.73 | $4.73 | 27,500 | — | — |
| 2025-03-27 | $4.90 | $4.90 | 84,500 | — | — |
| 2025-03-26 | $5.17 | $5.17 | 88,600 | — | — |
| 2025-03-25 | $4.72 | $4.72 | 58,700 | — | — |
| 2025-03-24 | $5.06 | $5.06 | 44,500 | — | — |
| 2025-03-21 | $5.14 | $5.14 | 183,900 | — | — |
| 2025-03-20 | $6.55 | $6.55 | 470,100 | — | — |
| 2025-03-19 | $4.83 | $4.83 | 20,600 | — | — |
| 2025-03-18 | $4.32 | $4.32 | 16,200 | — | — |
| 2025-03-17 | $4.55 | $4.55 | 48,200 | — | — |
| 2025-03-14 | $4.31 | $4.31 | 48,000 | — | — |
| 2025-03-13 | $3.95 | $3.95 | 26,100 | — | — |
| 2025-03-12 | $4.16 | $4.16 | 47,100 | — | — |
| 2025-03-11 | $3.83 | $3.83 | 36,100 | — | — |
| 2025-03-10 | $3.80 | $3.80 | 57,500 | — | — |
| 2025-03-07 | $3.96 | $3.96 | 163,200 | — | — |
| 2025-03-06 | $4.19 | $4.19 | 156,200 | — | — |
| 2025-03-05 | $4.89 | $4.89 | 27,200 | — | — |
| 2025-03-04 | $4.72 | $4.72 | 39,200 | — | — |
| 2025-03-03 | $4.75 | $4.75 | 74,200 | — | — |
| 2025-02-28 | $5.17 | $5.17 | 170,400 | — | — |
| 2025-02-27 | $5.75 | $5.75 | 75,200 | — | — |
| 2025-02-26 | $6.24 | $6.24 | 16,200 | — | — |
| 2025-02-25 | $6.32 | $6.32 | 13,900 | — | — |
| 2025-02-24 | $6.28 | $6.28 | 17,200 | — | — |
| 2025-02-21 | $6.49 | $6.49 | 49,300 | — | — |
| 2025-02-20 | $6.66 | $6.66 | 39,600 | — | — |
| 2025-02-19 | $6.85 | $6.85 | 52,400 | — | — |
| 2025-02-18 | $7.16 | $7.16 | 37,000 | — | — |
| 2025-02-14 | $7.16 | $7.16 | 9,900 | — | — |
| 2025-02-13 | $7.24 | $7.24 | 9,500 | — | — |
| 2025-02-12 | $7.44 | $7.44 | 22,000 | — | — |
| 2025-02-11 | $7.08 | $7.08 | 13,000 | — | — |
| 2025-02-10 | $7.18 | $7.18 | 49,200 | — | — |
| 2025-02-07 | $7.15 | $7.15 | 47,500 | — | — |
| 2025-02-06 | $7.49 | $7.49 | 22,600 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 37,500 | — | — |
| 2025-02-04 | $7.35 | $7.35 | 99,400 | — | — |
| 2025-02-03 | $7.72 | $7.72 | 64,800 | — | — |
| 2025-01-31 | $8.08 | $8.08 | 31,600 | — | — |
| 2025-01-30 | $8.19 | $8.19 | 14,600 | — | — |
| 2025-01-29 | $8.26 | $8.26 | 47,600 | — | — |
| 2025-01-28 | $8.42 | $8.42 | 14,300 | — | — |
| 2025-01-27 | $8.25 | $8.25 | 23,100 | — | — |
| 2025-01-24 | $8.50 | $8.50 | 10,700 | — | — |
| 2025-01-23 | $8.61 | $8.61 | 10,100 | — | — |
| 2025-01-22 | $8.44 | $8.44 | 15,100 | — | — |
| 2025-01-21 | $8.69 | $8.69 | 24,600 | — | — |
| 2025-01-17 | $8.56 | $8.56 | 25,800 | — | — |
| 2025-01-16 | $8.45 | $8.45 | 27,200 | — | — |
| 2025-01-15 | $8.63 | $8.63 | 77,200 | — | — |
| 2025-01-14 | $8.01 | $8.01 | 62,600 | — | — |
| 2025-01-13 | $8.31 | $8.31 | 46,000 | — | — |
| 2025-01-10 | $8.43 | $8.43 | 116,700 | — | — |
| 2025-01-08 | $8.66 | $8.66 | 38,900 | — | — |
| 2025-01-07 | $8.79 | $8.79 | 31,700 | — | — |
| 2025-01-06 | $8.87 | $8.87 | 61,100 | — | — |
| 2025-01-03 | $9.19 | $9.19 | 41,300 | — | — |
| 2025-01-02 | $9.13 | $9.13 | 63,500 | — | — |