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
- 2021-07-15 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 | $7.93 | $7.93 | 687,600 | — | — |
| 2025-12-30 | $8.00 | $8.00 | 403,000 | — | — |
| 2025-12-29 | $8.64 | $8.64 | 249,100 | — | — |
| 2025-12-26 | $8.82 | $8.82 | 216,800 | — | — |
| 2025-12-24 | $9.05 | $9.05 | 412,600 | — | — |
| 2025-12-23 | $8.44 | $8.44 | 670,500 | — | — |
| 2025-12-22 | $8.44 | $8.44 | 269,300 | — | — |
| 2025-12-19 | $8.45 | $8.45 | 525,500 | — | — |
| 2025-12-18 | $8.26 | $8.26 | 208,000 | — | — |
| 2025-12-17 | $8.15 | $8.15 | 181,600 | — | — |
| 2025-12-16 | $8.39 | $8.39 | 288,600 | — | — |
| 2025-12-15 | $8.31 | $8.31 | 471,000 | — | — |
| 2025-12-12 | $8.10 | $8.10 | 138,800 | — | — |
| 2025-12-11 | $8.28 | $8.28 | 154,600 | — | — |
| 2025-12-10 | $8.46 | $8.46 | 238,700 | — | — |
| 2025-12-09 | $8.34 | $8.34 | 125,700 | — | — |
| 2025-12-08 | $8.53 | $8.53 | 266,000 | — | — |
| 2025-12-05 | $8.05 | $8.05 | 82,500 | — | — |
| 2025-12-04 | $8.34 | $8.34 | 108,200 | — | — |
| 2025-12-03 | $8.56 | $8.56 | 122,700 | — | — |
| 2025-12-02 | $8.30 | $8.30 | 136,600 | — | — |
| 2025-12-01 | $8.17 | $8.17 | 154,400 | — | — |
| 2025-11-28 | $8.36 | $8.36 | 140,900 | — | — |
| 2025-11-26 | $8.39 | $8.39 | 263,900 | — | — |
| 2025-11-25 | $8.10 | $8.10 | 379,000 | — | — |
| 2025-11-24 | $7.49 | $7.49 | 287,000 | — | — |
| 2025-11-21 | $7.26 | $7.26 | 247,900 | — | — |
| 2025-11-20 | $6.64 | $6.64 | 166,100 | — | — |
| 2025-11-19 | $6.93 | $6.93 | 120,300 | — | — |
| 2025-11-18 | $7.14 | $7.14 | 128,300 | — | — |
| 2025-11-17 | $7.03 | $7.03 | 165,100 | — | — |
| 2025-11-14 | $7.11 | $7.11 | 308,500 | — | — |
| 2025-11-13 | $7.05 | $7.05 | 408,000 | — | — |
| 2025-11-12 | $7.72 | $7.72 | 822,500 | — | — |
| 2025-11-11 | $7.04 | $7.04 | 481,600 | — | — |
| 2025-11-10 | $6.52 | $6.52 | 507,200 | — | — |
| 2025-11-07 | $5.82 | $5.82 | 285,700 | — | — |
| 2025-11-06 | $5.00 | $5.00 | 110,700 | — | — |
| 2025-11-05 | $5.03 | $5.03 | 58,100 | — | — |
| 2025-11-04 | $4.98 | $4.98 | 54,500 | — | — |
| 2025-11-03 | $5.10 | $5.10 | 60,200 | — | — |
| 2025-10-31 | $5.06 | $5.06 | 42,800 | — | — |
| 2025-10-30 | $5.08 | $5.08 | 49,300 | — | — |
| 2025-10-29 | $5.04 | $5.04 | 67,300 | — | — |
| 2025-10-28 | $5.17 | $5.17 | 103,200 | — | — |
| 2025-10-27 | $5.17 | $5.17 | 119,500 | — | — |
| 2025-10-24 | $5.28 | $5.28 | 73,600 | — | — |
| 2025-10-23 | $5.21 | $5.21 | 88,900 | — | — |
| 2025-10-22 | $5.13 | $5.13 | 236,600 | — | — |
| 2025-10-21 | $5.16 | $5.16 | 262,100 | — | — |
| 2025-10-20 | $4.66 | $4.66 | 799,500 | — | — |
| 2025-10-17 | $4.69 | $4.69 | 1,638,600 | — | — |
| 2025-10-16 | $3.45 | $3.45 | 48,200 | — | — |
| 2025-10-15 | $3.60 | $3.60 | 86,200 | — | — |
| 2025-10-14 | $3.33 | $3.33 | 73,000 | — | — |
| 2025-10-13 | $3.26 | $3.26 | 51,300 | — | — |
| 2025-10-10 | $3.20 | $3.20 | 111,500 | — | — |
| 2025-10-09 | $3.38 | $3.38 | 52,900 | — | — |
| 2025-10-08 | $3.47 | $3.47 | 78,100 | — | — |
| 2025-10-07 | $3.47 | $3.47 | 154,300 | — | — |
| 2025-10-06 | $3.36 | $3.36 | 151,600 | — | — |
| 2025-10-03 | $3.29 | $3.29 | 145,300 | — | — |
| 2025-10-02 | $3.31 | $3.31 | 111,000 | — | — |
| 2025-10-01 | $3.35 | $3.35 | 150,900 | — | — |
| 2025-09-30 | $3.44 | $3.44 | 76,400 | — | — |
| 2025-09-29 | $3.48 | $3.48 | 41,800 | — | — |
| 2025-09-26 | $3.48 | $3.48 | 75,200 | — | — |
| 2025-09-25 | $3.43 | $3.43 | 96,800 | — | — |
| 2025-09-24 | $3.54 | $3.54 | 44,700 | — | — |
| 2025-09-23 | $3.52 | $3.52 | 85,200 | — | — |
| 2025-09-22 | $3.59 | $3.59 | 55,700 | — | — |
| 2025-09-19 | $3.60 | $3.60 | 231,700 | — | — |
| 2025-09-18 | $3.69 | $3.69 | 81,900 | — | — |
| 2025-09-17 | $3.42 | $3.42 | 129,800 | — | — |
| 2025-09-16 | $3.49 | $3.49 | 106,300 | — | — |
| 2025-09-15 | $3.52 | $3.52 | 63,100 | — | — |
| 2025-09-12 | $3.46 | $3.46 | 97,100 | — | — |
| 2025-09-11 | $3.62 | $3.62 | 125,900 | — | — |
| 2025-09-10 | $3.41 | $3.41 | 79,100 | — | — |
| 2025-09-09 | $3.57 | $3.57 | 207,800 | — | — |
| 2025-09-08 | $3.69 | $3.69 | 66,800 | — | — |
| 2025-09-05 | $3.69 | $3.69 | 143,800 | — | — |
| 2025-09-04 | $3.73 | $3.73 | 172,800 | — | — |
| 2025-09-03 | $3.80 | $3.80 | 95,500 | — | — |
| 2025-09-02 | $3.87 | $3.87 | 61,000 | — | — |
| 2025-08-29 | $4.06 | $4.06 | 59,900 | — | — |
| 2025-08-28 | $4.04 | $4.04 | 97,900 | — | — |
| 2025-08-27 | $4.23 | $4.23 | 197,900 | — | — |
| 2025-08-26 | $4.23 | $4.23 | 103,300 | — | — |
| 2025-08-25 | $4.21 | $4.21 | 62,800 | — | — |
| 2025-08-22 | $4.23 | $4.23 | 228,900 | — | — |
| 2025-08-21 | $4.12 | $4.12 | 49,400 | — | — |
| 2025-08-20 | $4.07 | $4.07 | 75,400 | — | — |
| 2025-08-19 | $4.09 | $4.09 | 96,800 | — | — |
| 2025-08-18 | $4.19 | $4.19 | 74,300 | — | — |
| 2025-08-15 | $4.20 | $4.20 | 98,100 | — | — |
| 2025-08-14 | $4.25 | $4.25 | 104,200 | — | — |
| 2025-08-13 | $4.25 | $4.25 | 186,300 | — | — |
| 2025-08-12 | $4.25 | $4.25 | 160,600 | — | — |
| 2025-08-11 | $4.12 | $4.12 | 155,800 | — | — |
| 2025-08-08 | $4.24 | $4.24 | 274,900 | — | — |
| 2025-08-07 | $3.55 | $3.55 | 67,700 | — | — |
| 2025-08-06 | $3.68 | $3.68 | 92,100 | — | — |
| 2025-08-05 | $3.49 | $3.49 | 146,500 | — | — |
| 2025-08-04 | $3.47 | $3.47 | 106,400 | — | — |
| 2025-08-01 | $3.27 | $3.27 | 229,800 | — | — |
| 2025-07-31 | $3.33 | $3.33 | 181,300 | — | — |
| 2025-07-30 | $3.45 | $3.45 | 100,100 | — | — |
| 2025-07-29 | $3.46 | $3.46 | 105,700 | — | — |
| 2025-07-28 | $3.54 | $3.54 | 145,600 | — | — |
| 2025-07-25 | $3.49 | $3.49 | 89,400 | — | — |
| 2025-07-24 | $3.56 | $3.56 | 63,400 | — | — |
| 2025-07-23 | $3.78 | $3.78 | 67,100 | — | — |
| 2025-07-22 | $3.57 | $3.57 | 79,200 | — | — |
| 2025-07-21 | $3.43 | $3.43 | 132,200 | — | — |
| 2025-07-18 | $3.50 | $3.50 | 80,700 | — | — |
| 2025-07-17 | $3.54 | $3.54 | 82,700 | — | — |
| 2025-07-16 | $3.51 | $3.51 | 108,200 | — | — |
| 2025-07-15 | $3.34 | $3.34 | 180,600 | — | — |
| 2025-07-14 | $3.70 | $3.70 | 117,800 | — | — |
| 2025-07-11 | $3.41 | $3.41 | 111,900 | — | — |
| 2025-07-10 | $3.43 | $3.43 | 81,100 | — | — |
| 2025-07-09 | $3.52 | $3.52 | 84,400 | — | — |
| 2025-07-08 | $3.55 | $3.55 | 166,400 | — | — |
| 2025-07-07 | $3.48 | $3.48 | 267,100 | — | — |
| 2025-07-03 | $4.21 | $4.21 | 107,100 | — | — |
| 2025-07-02 | $4.16 | $4.16 | 143,100 | — | — |
| 2025-07-01 | $4.07 | $4.07 | 166,200 | — | — |
| 2025-06-30 | $4.13 | $4.13 | 85,500 | — | — |
| 2025-06-27 | $4.30 | $4.30 | 840,400 | — | — |
| 2025-06-26 | $4.25 | $4.25 | 67,000 | — | — |
| 2025-06-25 | $4.22 | $4.22 | 86,100 | — | — |
| 2025-06-24 | $4.26 | $4.26 | 95,800 | — | — |
| 2025-06-23 | $4.34 | $4.34 | 205,200 | — | — |
| 2025-06-20 | $4.06 | $4.06 | 225,300 | — | — |
| 2025-06-18 | $4.27 | $4.27 | 95,600 | — | — |
| 2025-06-17 | $4.03 | $4.03 | 134,100 | — | — |
| 2025-06-16 | $4.21 | $4.21 | 77,000 | — | — |
| 2025-06-13 | $4.13 | $4.13 | 162,800 | — | — |
| 2025-06-12 | $4.21 | $4.21 | 79,300 | — | — |
| 2025-06-11 | $4.19 | $4.19 | 101,800 | — | — |
| 2025-06-10 | $4.17 | $4.17 | 176,400 | — | — |
| 2025-06-09 | $4.06 | $4.06 | 216,900 | — | — |
| 2025-06-06 | $4.20 | $4.20 | 122,700 | — | — |
| 2025-06-05 | $4.20 | $4.20 | 153,100 | — | — |
| 2025-06-04 | $4.24 | $4.24 | 150,100 | — | — |
| 2025-06-03 | $4.02 | $4.02 | 343,900 | — | — |
| 2025-06-02 | $3.89 | $3.89 | 178,400 | — | — |
| 2025-05-30 | $3.69 | $3.69 | 233,000 | — | — |
| 2025-05-29 | $3.52 | $3.52 | 229,900 | — | — |
| 2025-05-28 | $3.61 | $3.61 | 142,400 | — | — |
| 2025-05-27 | $3.44 | $3.44 | 184,700 | — | — |
| 2025-05-23 | $3.20 | $3.20 | 60,600 | — | — |
| 2025-05-22 | $3.28 | $3.28 | 83,900 | — | — |
| 2025-05-21 | $3.24 | $3.24 | 136,600 | — | — |
| 2025-05-20 | $3.27 | $3.27 | 120,900 | — | — |
| 2025-05-19 | $3.27 | $3.27 | 173,500 | — | — |
| 2025-05-16 | $3.55 | $3.55 | 249,300 | — | — |
| 2025-05-15 | $3.42 | $3.42 | 95,600 | — | — |
| 2025-05-14 | $3.28 | $3.28 | 171,100 | — | — |
| 2025-05-13 | $3.42 | $3.42 | 360,100 | — | — |
| 2025-05-12 | $3.21 | $3.21 | 385,200 | — | — |
| 2025-05-09 | $3.08 | $3.08 | 233,700 | — | — |
| 2025-05-08 | $3.03 | $3.03 | 147,500 | — | — |
| 2025-05-07 | $2.86 | $2.86 | 145,300 | — | — |
| 2025-05-06 | $2.81 | $2.81 | 139,300 | — | — |
| 2025-05-05 | $2.93 | $2.93 | 168,500 | — | — |
| 2025-05-02 | $3.05 | $3.05 | 196,500 | — | — |
| 2025-05-01 | $3.08 | $3.08 | 161,800 | — | — |
| 2025-04-30 | $3.05 | $3.05 | 165,800 | — | — |
| 2025-04-29 | $3.15 | $3.15 | 168,300 | — | — |
| 2025-04-28 | $3.09 | $3.09 | 180,800 | — | — |
| 2025-04-25 | $3.22 | $3.22 | 144,300 | — | — |
| 2025-04-24 | $3.29 | $3.29 | 274,200 | — | — |
| 2025-04-23 | $3.21 | $3.21 | 218,200 | — | — |
| 2025-04-22 | $2.99 | $2.99 | 165,000 | — | — |
| 2025-04-21 | $2.76 | $2.76 | 118,400 | — | — |
| 2025-04-17 | $2.66 | $2.66 | 133,100 | — | — |
| 2025-04-16 | $2.61 | $2.61 | 180,700 | — | — |
| 2025-04-15 | $2.52 | $2.52 | 100,400 | — | — |
| 2025-04-14 | $2.41 | $2.41 | 150,900 | — | — |
| 2025-04-11 | $2.38 | $2.38 | 76,700 | — | — |
| 2025-04-10 | $2.26 | $2.26 | 178,200 | — | — |
| 2025-04-09 | $2.35 | $2.35 | 270,800 | — | — |
| 2025-04-08 | $2.09 | $2.09 | 193,900 | — | — |
| 2025-04-07 | $2.21 | $2.21 | 301,500 | — | — |
| 2025-04-04 | $2.30 | $2.30 | 306,000 | — | — |
| 2025-04-03 | $2.23 | $2.23 | 358,000 | — | — |
| 2025-04-02 | $2.25 | $2.25 | 310,300 | — | — |
| 2025-04-01 | $2.29 | $2.29 | 161,300 | — | — |
| 2025-03-31 | $2.40 | $2.40 | 110,200 | — | — |
| 2025-03-28 | $2.55 | $2.55 | 82,000 | — | — |
| 2025-03-27 | $2.74 | $2.74 | 95,100 | — | — |
| 2025-03-26 | $2.68 | $2.68 | 83,400 | — | — |
| 2025-03-25 | $2.69 | $2.69 | 123,000 | — | — |
| 2025-03-24 | $3.07 | $3.07 | 127,900 | — | — |
| 2025-03-21 | $2.89 | $2.89 | 308,700 | — | — |
| 2025-03-20 | $2.94 | $2.94 | 357,800 | — | — |
| 2025-03-19 | $2.98 | $2.98 | 252,200 | — | — |
| 2025-03-18 | $2.88 | $2.88 | 121,300 | — | — |
| 2025-03-17 | $2.78 | $2.78 | 228,200 | — | — |
| 2025-03-14 | $2.72 | $2.72 | 203,300 | — | — |
| 2025-03-13 | $2.41 | $2.41 | 321,100 | — | — |
| 2025-03-12 | $2.69 | $2.69 | 525,300 | — | — |
| 2025-03-11 | $2.79 | $2.79 | 434,300 | — | — |
| 2025-03-10 | $2.45 | $2.45 | 679,200 | — | — |
| 2025-03-07 | $2.36 | $2.36 | 264,900 | — | — |
| 2025-03-06 | $2.49 | $2.49 | 738,400 | — | — |
| 2025-03-05 | $2.42 | $2.42 | 306,600 | — | — |
| 2025-03-04 | $2.47 | $2.47 | 362,300 | — | — |
| 2025-03-03 | $2.51 | $2.51 | 281,900 | — | — |
| 2025-02-28 | $2.65 | $2.65 | 195,900 | — | — |
| 2025-02-27 | $2.64 | $2.64 | 174,200 | — | — |
| 2025-02-26 | $2.81 | $2.81 | 262,900 | — | — |
| 2025-02-25 | $2.49 | $2.49 | 781,300 | — | — |
| 2025-02-24 | $2.46 | $2.46 | 305,000 | — | — |
| 2025-02-21 | $2.53 | $2.53 | 467,600 | — | — |
| 2025-02-20 | $2.76 | $2.76 | 222,000 | — | — |
| 2025-02-19 | $2.78 | $2.78 | 258,000 | — | — |
| 2025-02-18 | $2.65 | $2.65 | 238,600 | — | — |
| 2025-02-14 | $2.74 | $2.74 | 131,300 | — | — |
| 2025-02-13 | $2.74 | $2.74 | 258,600 | — | — |
| 2025-02-12 | $2.56 | $2.56 | 109,300 | — | — |
| 2025-02-11 | $2.66 | $2.66 | 301,700 | — | — |
| 2025-02-10 | $2.67 | $2.67 | 96,500 | — | — |
| 2025-02-07 | $2.77 | $2.77 | 346,300 | — | — |
| 2025-02-06 | $2.71 | $2.71 | 211,500 | — | — |
| 2025-02-05 | $2.87 | $2.87 | 101,500 | — | — |
| 2025-02-04 | $2.80 | $2.80 | 150,300 | — | — |
| 2025-02-03 | $2.73 | $2.73 | 167,100 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 155,000 | — | — |
| 2025-01-30 | $2.97 | $2.97 | 64,100 | — | — |
| 2025-01-29 | $3.05 | $3.05 | 102,900 | — | — |
| 2025-01-28 | $3.13 | $3.13 | 194,300 | — | — |
| 2025-01-27 | $2.92 | $2.92 | 209,800 | — | — |
| 2025-01-24 | $2.93 | $2.93 | 131,800 | — | — |
| 2025-01-23 | $2.96 | $2.96 | 203,000 | — | — |
| 2025-01-22 | $2.88 | $2.88 | 335,700 | — | — |
| 2025-01-21 | $2.89 | $2.89 | 236,900 | — | — |
| 2025-01-17 | $2.83 | $2.83 | 694,200 | — | — |
| 2025-01-16 | $2.84 | $2.84 | 573,300 | — | — |
| 2025-01-15 | $3.11 | $3.11 | 110,800 | — | — |
| 2025-01-14 | $3.15 | $3.15 | 199,400 | — | — |
| 2025-01-13 | $3.24 | $3.24 | 128,500 | — | — |
| 2025-01-10 | $3.25 | $3.25 | 294,400 | — | — |
| 2025-01-08 | $3.32 | $3.32 | 252,300 | — | — |
| 2025-01-07 | $3.31 | $3.31 | 196,500 | — | — |
| 2025-01-06 | $3.40 | $3.40 | 235,700 | — | — |
| 2025-01-03 | $3.49 | $3.49 | 201,200 | — | — |
| 2025-01-02 | $3.58 | $3.58 | 285,300 | — | — |