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
- 2007-06-27 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 | $6.50 | $6.50 | 22,200 | — | — |
| 2025-12-30 | $6.63 | $6.63 | 8,600 | — | — |
| 2025-12-29 | $6.75 | $6.75 | 1,700 | — | — |
| 2025-12-26 | $6.77 | $6.77 | 15,600 | — | — |
| 2025-12-24 | $6.86 | $6.86 | 2,600 | — | — |
| 2025-12-23 | $6.84 | $6.84 | 13,200 | — | — |
| 2025-12-22 | $6.81 | $6.81 | 12,900 | — | — |
| 2025-12-19 | $7.14 | $7.14 | 7,400 | — | — |
| 2025-12-18 | $7.16 | $7.16 | 3,300 | — | — |
| 2025-12-17 | $7.18 | $7.18 | 6,800 | — | — |
| 2025-12-16 | $7.20 | $7.20 | 9,100 | — | — |
| 2025-12-15 | $7.10 | $7.10 | 13,000 | — | — |
| 2025-12-12 | $6.56 | $6.56 | 2,800 | — | — |
| 2025-12-11 | $6.66 | $6.66 | 3,500 | — | — |
| 2025-12-10 | $6.71 | $6.71 | 3,700 | — | — |
| 2025-12-09 | $6.72 | $6.72 | 5,800 | — | — |
| 2025-12-08 | $6.71 | $6.71 | 0 | — | — |
| 2025-12-05 | $6.71 | $6.71 | 3,700 | — | — |
| 2025-12-04 | $7.08 | $7.08 | 0 | — | — |
| 2025-12-03 | $7.08 | $7.08 | 13,300 | — | — |
| 2025-12-02 | $6.80 | $6.80 | 9,100 | — | — |
| 2025-12-01 | $6.78 | $6.78 | 5,100 | — | — |
| 2025-11-28 | $6.90 | $6.90 | 8,300 | — | — |
| 2025-11-26 | $6.71 | $6.71 | 2,800 | — | — |
| 2025-11-25 | $6.87 | $6.87 | 2,200 | — | — |
| 2025-11-24 | $6.46 | $6.46 | 2,600 | — | — |
| 2025-11-21 | $6.54 | $6.54 | 20,700 | — | — |
| 2025-11-20 | $6.12 | $6.12 | 11,800 | — | — |
| 2025-11-19 | $6.29 | $6.29 | 6,600 | — | — |
| 2025-11-18 | $6.40 | $6.40 | 6,200 | — | — |
| 2025-11-17 | $6.43 | $6.43 | 7,700 | — | — |
| 2025-11-14 | $6.43 | $6.43 | 15,200 | — | — |
| 2025-11-13 | $6.59 | $6.59 | 5,200 | — | — |
| 2025-11-12 | $6.67 | $6.67 | 7,800 | — | — |
| 2025-11-11 | $6.77 | $6.77 | 16,600 | — | — |
| 2025-11-10 | $7.23 | $7.23 | 9,900 | — | — |
| 2025-11-07 | $7.86 | $7.86 | 84,900 | — | — |
| 2025-11-06 | $6.90 | $6.90 | 33,400 | — | — |
| 2025-11-05 | $6.75 | $6.75 | 60,800 | — | — |
| 2025-11-04 | $7.40 | $7.40 | 6,400 | — | — |
| 2025-11-03 | $7.55 | $7.55 | 3,200 | — | — |
| 2025-10-31 | $7.36 | $7.36 | 2,800 | — | — |
| 2025-10-30 | $7.47 | $7.47 | 4,800 | — | — |
| 2025-10-29 | $7.70 | $7.70 | 5,600 | — | — |
| 2025-10-28 | $7.67 | $7.67 | 2,500 | — | — |
| 2025-10-27 | $7.40 | $7.40 | 4,100 | — | — |
| 2025-10-24 | $7.37 | $7.37 | 2,600 | — | — |
| 2025-10-23 | $7.30 | $7.30 | 12,000 | — | — |
| 2025-10-22 | $7.12 | $7.12 | 4,900 | — | — |
| 2025-10-21 | $7.51 | $7.51 | 14,300 | — | — |
| 2025-10-20 | $7.40 | $7.40 | 3,100 | — | — |
| 2025-10-17 | $7.36 | $7.36 | 15,900 | — | — |
| 2025-10-16 | $7.77 | $7.77 | 2,800 | — | — |
| 2025-10-15 | $7.80 | $7.80 | 9,100 | — | — |
| 2025-10-14 | $7.82 | $7.82 | 34,600 | — | — |
| 2025-10-13 | $7.77 | $7.77 | 10,500 | — | — |
| 2025-10-10 | $7.94 | $7.94 | 27,400 | — | — |
| 2025-10-09 | $8.05 | $8.05 | 20,900 | — | — |
| 2025-10-08 | $7.99 | $7.99 | 9,700 | — | — |
| 2025-10-07 | $8.03 | $8.03 | 10,700 | — | — |
| 2025-10-06 | $8.16 | $8.16 | 45,800 | — | — |
| 2025-10-03 | $8.47 | $8.47 | 3,900 | — | — |
| 2025-10-02 | $8.30 | $8.30 | 33,500 | — | — |
| 2025-10-01 | $8.54 | $8.54 | 45,900 | — | — |
| 2025-09-30 | $8.73 | $8.73 | 90,400 | — | — |
| 2025-09-29 | $8.95 | $8.95 | 2,820,000 | — | — |
| 2025-09-26 | $6.12 | $6.12 | 8,600 | — | — |
| 2025-09-25 | $6.35 | $6.35 | 6,700 | — | — |
| 2025-09-24 | $6.47 | $6.47 | 1,300 | — | — |
| 2025-09-23 | $6.20 | $6.20 | 5,300 | — | — |
| 2025-09-22 | $6.20 | $6.20 | 800 | — | — |
| 2025-09-19 | $6.50 | $6.50 | 11,500 | — | — |
| 2025-09-18 | $6.48 | $6.48 | 3,000 | — | — |
| 2025-09-17 | $6.10 | $6.10 | 3,200 | — | — |
| 2025-09-16 | $6.20 | $6.20 | 1,500 | — | — |
| 2025-09-15 | $6.67 | $6.67 | 4,200 | — | — |
| 2025-09-12 | $6.80 | $6.80 | 24,600 | — | — |
| 2025-09-11 | $6.43 | $6.43 | 600 | — | — |
| 2025-09-10 | $6.31 | $6.31 | 1,300 | — | — |
| 2025-09-09 | $6.33 | $6.33 | 4,000 | — | — |
| 2025-09-08 | $6.35 | $6.35 | 2,800 | — | — |
| 2025-09-05 | $6.41 | $6.41 | 500 | — | — |
| 2025-09-04 | $6.55 | $6.55 | 3,100 | — | — |
| 2025-09-03 | $6.45 | $6.45 | 1,900 | — | — |
| 2025-09-02 | $6.47 | $6.47 | 1,800 | — | — |
| 2025-08-29 | $6.66 | $6.66 | 1,900 | — | — |
| 2025-08-28 | $6.89 | $6.89 | 15,100 | — | — |
| 2025-08-27 | $6.47 | $6.47 | 5,600 | — | — |
| 2025-08-26 | $6.64 | $6.64 | 1,400 | — | — |
| 2025-08-25 | $6.45 | $6.45 | 10,200 | — | — |
| 2025-08-22 | $6.50 | $6.50 | 23,200 | — | — |
| 2025-08-21 | $6.26 | $6.26 | 15,600 | — | — |
| 2025-08-20 | $6.43 | $6.43 | 18,200 | — | — |
| 2025-08-19 | $6.99 | $6.99 | 15,700 | — | — |
| 2025-08-18 | $6.65 | $6.65 | 2,500 | — | — |
| 2025-08-15 | $6.65 | $6.65 | 5,400 | — | — |
| 2025-08-14 | $6.45 | $6.45 | 5,600 | — | — |
| 2025-08-13 | $6.90 | $6.90 | 24,600 | — | — |
| 2025-08-12 | $6.30 | $6.30 | 2,300 | — | — |
| 2025-08-11 | $6.25 | $6.25 | 5,000 | — | — |
| 2025-08-08 | $6.99 | $6.99 | 38,700 | — | — |
| 2025-08-07 | $7.12 | $7.12 | 29,500 | — | — |
| 2025-08-06 | $5.97 | $5.97 | 52,800 | — | — |
| 2025-08-05 | $4.87 | $4.87 | 38,100 | — | — |
| 2025-08-04 | $5.20 | $5.20 | 26,800 | — | — |
| 2025-08-01 | $5.52 | $5.52 | 26,700 | — | — |
| 2025-07-31 | $5.23 | $5.23 | 27,000 | — | — |
| 2025-07-30 | $5.25 | $5.25 | 53,800 | — | — |
| 2025-07-29 | $5.05 | $5.05 | 40,200 | — | — |
| 2025-07-28 | $5.55 | $5.55 | 20,800 | — | — |
| 2025-07-25 | $5.56 | $5.56 | 1,100 | — | — |
| 2025-07-24 | $5.56 | $5.56 | 26,900 | — | — |
| 2025-07-23 | $5.55 | $5.55 | 4,200 | — | — |
| 2025-07-22 | $5.70 | $5.70 | 9,700 | — | — |
| 2025-07-21 | $5.71 | $5.71 | 12,100 | — | — |
| 2025-07-18 | $5.50 | $5.50 | 20,700 | — | — |
| 2025-07-17 | $5.13 | $5.13 | 17,800 | — | — |
| 2025-07-16 | $5.06 | $5.06 | 33,200 | — | — |
| 2025-07-15 | $5.18 | $5.18 | 19,800 | — | — |
| 2025-07-14 | $5.52 | $5.52 | 2,900 | — | — |
| 2025-07-11 | $5.65 | $5.65 | 7,300 | — | — |
| 2025-07-10 | $5.72 | $5.72 | 9,800 | — | — |
| 2025-07-09 | $5.31 | $5.31 | 7,200 | — | — |
| 2025-07-08 | $5.02 | $5.02 | 6,400 | — | — |
| 2025-07-07 | $5.06 | $5.06 | 4,500 | — | — |
| 2025-07-03 | $5.02 | $5.02 | 52,500 | — | — |
| 2025-07-02 | $5.22 | $5.22 | 43,100 | — | — |
| 2025-07-01 | $5.07 | $5.07 | 6,200 | — | — |
| 2025-06-30 | $4.82 | $4.82 | 1,500 | — | — |
| 2025-06-27 | $4.82 | $4.82 | 40,600 | — | — |
| 2025-06-26 | $5.10 | $5.10 | 72,600 | — | — |
| 2025-06-25 | $4.92 | $4.92 | 10,600 | — | — |
| 2025-06-24 | $4.82 | $4.82 | 6,100 | — | — |
| 2025-06-23 | $4.84 | $4.84 | 9,000 | — | — |
| 2025-06-20 | $4.66 | $4.66 | 158,800 | — | — |
| 2025-06-18 | $5.01 | $5.01 | 2,200 | — | — |
| 2025-06-17 | $4.95 | $4.95 | 2,100 | — | — |
| 2025-06-16 | $5.12 | $5.12 | 7,200 | — | — |
| 2025-06-13 | $4.99 | $4.99 | 1,200 | — | — |
| 2025-06-12 | $5.20 | $5.20 | 4,700 | — | — |
| 2025-06-11 | $5.18 | $5.18 | 6,200 | — | — |
| 2025-06-10 | $5.05 | $5.05 | 18,500 | — | — |
| 2025-06-09 | $4.98 | $4.98 | 41,800 | — | — |
| 2025-06-06 | $5.09 | $5.09 | 4,200 | — | — |
| 2025-06-05 | $5.14 | $5.14 | 1,100 | — | — |
| 2025-06-04 | $5.09 | $5.09 | 3,900 | — | — |
| 2025-06-03 | $5.15 | $5.15 | 27,100 | — | — |
| 2025-06-02 | $4.86 | $4.86 | 8,200 | — | — |
| 2025-05-30 | $4.60 | $4.60 | 12,000 | — | — |
| 2025-05-29 | $4.75 | $4.75 | 3,900 | — | — |
| 2025-05-28 | $4.86 | $4.86 | 3,600 | — | — |
| 2025-05-27 | $4.90 | $4.90 | 1,200 | — | — |
| 2025-05-23 | $4.75 | $4.75 | 900 | — | — |
| 2025-05-22 | $4.74 | $4.74 | 10,500 | — | — |
| 2025-05-21 | $4.76 | $4.76 | 4,000 | — | — |
| 2025-05-20 | $5.00 | $5.00 | 4,400 | — | — |
| 2025-05-19 | $4.73 | $4.73 | 4,900 | — | — |
| 2025-05-16 | $4.92 | $4.92 | 9,800 | — | — |
| 2025-05-15 | $4.99 | $4.99 | 10,900 | — | — |
| 2025-05-14 | $4.88 | $4.88 | 10,100 | — | — |
| 2025-05-13 | $5.04 | $5.04 | 53,900 | — | — |
| 2025-05-12 | $5.00 | $5.00 | 24,900 | — | — |
| 2025-05-09 | $4.83 | $4.83 | 18,400 | — | — |
| 2025-05-08 | $5.24 | $5.24 | 4,800 | — | — |
| 2025-05-07 | $5.15 | $5.15 | 4,500 | — | — |
| 2025-05-06 | $5.41 | $5.41 | 14,500 | — | — |
| 2025-05-05 | $5.18 | $5.18 | 5,400 | — | — |
| 2025-05-02 | $5.24 | $5.24 | 8,700 | — | — |
| 2025-05-01 | $4.91 | $4.91 | 6,200 | — | — |
| 2025-04-30 | $5.01 | $5.01 | 1,300 | — | — |
| 2025-04-29 | $4.85 | $4.85 | 18,000 | — | — |
| 2025-04-28 | $5.11 | $5.11 | 4,100 | — | — |
| 2025-04-25 | $5.11 | $5.11 | 4,100 | — | — |
| 2025-04-24 | $5.50 | $5.50 | 10,700 | — | — |
| 2025-04-23 | $5.05 | $5.05 | 29,900 | — | — |
| 2025-04-22 | $5.00 | $5.00 | 9,200 | — | — |
| 2025-04-21 | $5.00 | $5.00 | 10,900 | — | — |
| 2025-04-17 | $5.00 | $5.00 | 3,100 | — | — |
| 2025-04-16 | $5.11 | $5.11 | 7,400 | — | — |
| 2025-04-15 | $5.06 | $5.06 | 10,100 | — | — |
| 2025-04-14 | $5.42 | $5.42 | 16,300 | — | — |
| 2025-04-11 | $5.63 | $5.63 | 9,200 | — | — |
| 2025-04-10 | $5.51 | $5.51 | 2,000 | — | — |
| 2025-04-09 | $5.64 | $5.64 | 16,300 | — | — |
| 2025-04-08 | $5.26 | $5.26 | 8,800 | — | — |
| 2025-04-07 | $5.35 | $5.35 | 7,300 | — | — |
| 2025-04-04 | $5.28 | $5.28 | 9,500 | — | — |
| 2025-04-03 | $5.80 | $5.80 | 4,000 | — | — |
| 2025-04-02 | $6.38 | $6.38 | 4,100 | — | — |
| 2025-04-01 | $6.67 | $6.67 | 1,800 | — | — |
| 2025-03-31 | $6.87 | $6.87 | 7,600 | — | — |
| 2025-03-28 | $6.66 | $6.66 | 2,100 | — | — |
| 2025-03-27 | $6.84 | $6.84 | 6,200 | — | — |
| 2025-03-26 | $7.09 | $7.09 | 1,100 | — | — |
| 2025-03-25 | $7.21 | $7.21 | 26,900 | — | — |
| 2025-03-24 | $6.99 | $6.99 | 10,200 | — | — |
| 2025-03-21 | $7.24 | $7.24 | 4,800 | — | — |
| 2025-03-20 | $7.26 | $7.26 | 47,400 | — | — |
| 2025-03-19 | $6.20 | $6.20 | 7,600 | — | — |
| 2025-03-18 | $6.07 | $6.07 | 3,400 | — | — |
| 2025-03-17 | $6.04 | $6.04 | 7,400 | — | — |
| 2025-03-14 | $6.00 | $6.00 | 11,000 | — | — |
| 2025-03-13 | $6.06 | $6.06 | 1,500 | — | — |
| 2025-03-12 | $5.79 | $5.79 | 12,800 | — | — |
| 2025-03-11 | $5.90 | $5.90 | 14,300 | — | — |
| 2025-03-10 | $5.65 | $5.65 | 32,500 | — | — |
| 2025-03-07 | $6.10 | $6.10 | 4,100 | — | — |
| 2025-03-06 | $6.31 | $6.31 | 33,500 | — | — |
| 2025-03-05 | $6.94 | $6.94 | 131,700 | — | — |
| 2025-03-04 | $5.71 | $5.71 | 34,600 | — | — |
| 2025-03-03 | $5.80 | $5.80 | 22,700 | — | — |
| 2025-02-28 | $6.04 | $6.04 | 7,400 | — | — |
| 2025-02-27 | $6.06 | $6.06 | 8,500 | — | — |
| 2025-02-26 | $6.13 | $6.13 | 5,000 | — | — |
| 2025-02-25 | $6.22 | $6.22 | 16,400 | — | — |
| 2025-02-24 | $6.22 | $6.22 | 13,700 | — | — |
| 2025-02-21 | $6.64 | $6.64 | 5,800 | — | — |
| 2025-02-20 | $6.57 | $6.57 | 20,400 | — | — |
| 2025-02-19 | $6.89 | $6.89 | 14,600 | — | — |
| 2025-02-18 | $7.15 | $7.15 | 6,800 | — | — |
| 2025-02-14 | $7.13 | $7.13 | 7,500 | — | — |
| 2025-02-13 | $7.24 | $7.24 | 11,000 | — | — |
| 2025-02-12 | $7.10 | $7.10 | 7,100 | — | — |
| 2025-02-11 | $7.21 | $7.21 | 31,200 | — | — |
| 2025-02-10 | $7.66 | $7.66 | 17,100 | — | — |
| 2025-02-07 | $7.85 | $7.85 | 68,300 | — | — |
| 2025-02-06 | $8.41 | $8.41 | 69,100 | — | — |
| 2025-02-05 | $8.33 | $8.33 | 37,100 | — | — |
| 2025-02-04 | $7.63 | $7.63 | 4,800 | — | — |
| 2025-02-03 | $7.22 | $7.22 | 6,700 | — | — |
| 2025-01-31 | $7.49 | $7.49 | 8,300 | — | — |
| 2025-01-30 | $7.14 | $7.14 | 17,200 | — | — |
| 2025-01-29 | $7.17 | $7.17 | 60,400 | — | — |
| 2025-01-28 | $7.02 | $7.02 | 51,400 | — | — |
| 2025-01-27 | $6.87 | $6.87 | 73,700 | — | — |
| 2025-01-24 | $7.15 | $7.15 | 29,100 | — | — |
| 2025-01-23 | $7.80 | $7.80 | 133,400 | — | — |
| 2025-01-22 | $6.04 | $6.04 | 37,000 | — | — |
| 2025-01-21 | $6.20 | $6.20 | 7,400 | — | — |
| 2025-01-17 | $6.48 | $6.48 | 17,000 | — | — |
| 2025-01-16 | $6.50 | $6.50 | 8,400 | — | — |
| 2025-01-15 | $6.33 | $6.33 | 28,300 | — | — |
| 2025-01-14 | $6.02 | $6.02 | 131,100 | — | — |
| 2025-01-13 | $6.31 | $6.31 | 53,400 | — | — |
| 2025-01-10 | $6.32 | $6.32 | 21,800 | — | — |
| 2025-01-08 | $6.31 | $6.31 | 6,300 | — | — |
| 2025-01-07 | $6.02 | $6.02 | 23,400 | — | — |
| 2025-01-06 | $6.25 | $6.25 | 24,700 | — | — |
| 2025-01-03 | $6.68 | $6.68 | 23,400 | — | — |
| 2025-01-02 | $6.71 | $6.71 | 13,400 | — | — |