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
- 2020-08-13 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 | $7.97 | $7.97 | 134,400 | — | — |
| 2025-12-30 | $8.05 | $8.05 | 122,900 | — | — |
| 2025-12-29 | $7.91 | $7.91 | 155,900 | — | — |
| 2025-12-26 | $8.38 | $8.38 | 97,600 | — | — |
| 2025-12-24 | $8.16 | $8.16 | 64,900 | — | — |
| 2025-12-23 | $8.09 | $8.09 | 185,200 | — | — |
| 2025-12-22 | $8.12 | $8.12 | 243,700 | — | — |
| 2025-12-19 | $7.99 | $7.99 | 145,300 | — | — |
| 2025-12-18 | $7.79 | $7.79 | 90,200 | — | — |
| 2025-12-17 | $7.59 | $7.59 | 88,000 | — | — |
| 2025-12-16 | $7.49 | $7.49 | 87,600 | — | — |
| 2025-12-15 | $7.75 | $7.75 | 91,300 | — | — |
| 2025-12-12 | $7.94 | $7.94 | 81,100 | — | — |
| 2025-12-11 | $7.98 | $7.98 | 144,500 | — | — |
| 2025-12-10 | $7.89 | $7.89 | 66,900 | — | — |
| 2025-12-09 | $7.62 | $7.62 | 105,000 | — | — |
| 2025-12-08 | $7.74 | $7.74 | 138,900 | — | — |
| 2025-12-05 | $7.70 | $7.70 | 50,800 | — | — |
| 2025-12-04 | $7.58 | $7.58 | 31,900 | — | — |
| 2025-12-03 | $7.77 | $7.77 | 55,500 | — | — |
| 2025-12-02 | $7.42 | $7.42 | 54,900 | — | — |
| 2025-12-01 | $7.46 | $7.46 | 60,400 | — | — |
| 2025-11-28 | $7.90 | $7.90 | 65,800 | — | — |
| 2025-11-26 | $7.71 | $7.71 | 108,800 | — | — |
| 2025-11-25 | $7.33 | $7.33 | 95,300 | — | — |
| 2025-11-24 | $7.45 | $7.45 | 94,000 | — | — |
| 2025-11-21 | $6.90 | $6.90 | 47,600 | — | — |
| 2025-11-20 | $6.86 | $6.86 | 72,100 | — | — |
| 2025-11-19 | $7.04 | $7.04 | 38,100 | — | — |
| 2025-11-18 | $6.78 | $6.78 | 34,700 | — | — |
| 2025-11-17 | $6.69 | $6.69 | 39,700 | — | — |
| 2025-11-14 | $6.72 | $6.72 | 38,400 | — | — |
| 2025-11-13 | $6.98 | $6.98 | 44,400 | — | — |
| 2025-11-12 | $6.91 | $6.91 | 26,600 | — | — |
| 2025-11-11 | $6.95 | $6.95 | 75,700 | — | — |
| 2025-11-10 | $7.17 | $7.17 | 129,900 | — | — |
| 2025-11-07 | $6.97 | $6.97 | 100,600 | — | — |
| 2025-11-06 | $6.63 | $6.63 | 125,100 | — | — |
| 2025-11-05 | $6.34 | $6.34 | 47,500 | — | — |
| 2025-11-04 | $6.22 | $6.22 | 62,300 | — | — |
| 2025-11-03 | $6.45 | $6.45 | 57,700 | — | — |
| 2025-10-31 | $6.62 | $6.62 | 62,900 | — | — |
| 2025-10-30 | $6.36 | $6.36 | 20,000 | — | — |
| 2025-10-29 | $6.42 | $6.42 | 101,200 | — | — |
| 2025-10-28 | $6.42 | $6.42 | 144,500 | — | — |
| 2025-10-27 | $6.15 | $6.15 | 71,700 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 69,000 | — | — |
| 2025-10-23 | $6.02 | $6.02 | 62,600 | — | — |
| 2025-10-22 | $5.57 | $5.57 | 66,100 | — | — |
| 2025-10-21 | $5.34 | $5.34 | 64,800 | — | — |
| 2025-10-20 | $5.55 | $5.55 | 70,900 | — | — |
| 2025-10-17 | $5.39 | $5.39 | 87,800 | — | — |
| 2025-10-16 | $5.82 | $5.82 | 40,100 | — | — |
| 2025-10-15 | $5.99 | $5.99 | 46,600 | — | — |
| 2025-10-14 | $5.91 | $5.91 | 173,200 | — | — |
| 2025-10-13 | $5.93 | $5.93 | 14,300 | — | — |
| 2025-10-10 | $5.89 | $5.89 | 60,500 | — | — |
| 2025-10-09 | $6.03 | $6.03 | 33,100 | — | — |
| 2025-10-08 | $6.31 | $6.31 | 41,800 | — | — |
| 2025-10-07 | $6.10 | $6.10 | 90,400 | — | — |
| 2025-10-06 | $6.20 | $6.20 | 119,900 | — | — |
| 2025-10-03 | $6.22 | $6.22 | 105,400 | — | — |
| 2025-10-02 | $6.59 | $6.59 | 167,600 | — | — |
| 2025-10-01 | $6.40 | $6.40 | 74,700 | — | — |
| 2025-09-30 | $6.37 | $6.37 | 76,600 | — | — |
| 2025-09-29 | $6.36 | $6.36 | 129,200 | — | — |
| 2025-09-26 | $6.01 | $6.01 | 69,400 | — | — |
| 2025-09-25 | $6.16 | $6.16 | 198,800 | — | — |
| 2025-09-24 | $6.19 | $6.19 | 101,900 | — | — |
| 2025-09-23 | $5.53 | $5.53 | 62,400 | — | — |
| 2025-09-22 | $5.55 | $5.55 | 107,400 | — | — |
| 2025-09-19 | $5.17 | $5.17 | 39,800 | — | — |
| 2025-09-18 | $5.10 | $5.10 | 28,800 | — | — |
| 2025-09-17 | $5.08 | $5.08 | 107,600 | — | — |
| 2025-09-16 | $5.35 | $5.35 | 34,200 | — | — |
| 2025-09-15 | $5.36 | $5.36 | 108,400 | — | — |
| 2025-09-12 | $5.34 | $5.34 | 118,700 | — | — |
| 2025-09-11 | $5.20 | $5.20 | 21,200 | — | — |
| 2025-09-10 | $5.26 | $5.26 | 118,400 | — | — |
| 2025-09-09 | $5.20 | $5.20 | 83,400 | — | — |
| 2025-09-08 | $5.15 | $5.15 | 12,800 | — | — |
| 2025-09-05 | $5.17 | $5.17 | 17,000 | — | — |
| 2025-09-04 | $5.22 | $5.22 | 42,900 | — | — |
| 2025-09-03 | $5.31 | $5.31 | 34,600 | — | — |
| 2025-09-02 | $5.34 | $5.34 | 28,800 | — | — |
| 2025-08-29 | $5.44 | $5.44 | 21,100 | — | — |
| 2025-08-28 | $5.54 | $5.54 | 25,700 | — | — |
| 2025-08-27 | $5.58 | $5.58 | 22,600 | — | — |
| 2025-08-26 | $5.36 | $5.36 | 71,400 | — | — |
| 2025-08-25 | $5.53 | $5.53 | 21,900 | — | — |
| 2025-08-22 | $5.48 | $5.48 | 10,800 | — | — |
| 2025-08-21 | $5.41 | $5.41 | 18,900 | — | — |
| 2025-08-20 | $5.25 | $5.25 | 40,500 | — | — |
| 2025-08-19 | $5.36 | $5.36 | 46,000 | — | — |
| 2025-08-18 | $5.43 | $5.43 | 58,000 | — | — |
| 2025-08-15 | $5.65 | $5.65 | 36,400 | — | — |
| 2025-08-14 | $5.32 | $5.32 | 23,600 | — | — |
| 2025-08-13 | $5.47 | $5.47 | 72,900 | — | — |
| 2025-08-12 | $5.23 | $5.23 | 53,600 | — | — |
| 2025-08-11 | $5.33 | $5.33 | 31,200 | — | — |
| 2025-08-08 | $5.25 | $5.25 | 15,900 | — | — |
| 2025-08-07 | $5.23 | $5.23 | 32,500 | — | — |
| 2025-08-06 | $5.18 | $5.18 | 42,100 | — | — |
| 2025-08-05 | $4.96 | $4.96 | 23,300 | — | — |
| 2025-08-04 | $4.90 | $4.90 | 3,700 | — | — |
| 2025-08-01 | $4.84 | $4.84 | 26,900 | — | — |
| 2025-07-31 | $4.91 | $4.91 | 57,900 | — | — |
| 2025-07-30 | $4.71 | $4.71 | 44,000 | — | — |
| 2025-07-29 | $5.06 | $5.06 | 34,800 | — | — |
| 2025-07-28 | $4.85 | $4.85 | 17,000 | — | — |
| 2025-07-25 | $4.90 | $4.90 | 32,200 | — | — |
| 2025-07-24 | $4.97 | $4.97 | 31,200 | — | — |
| 2025-07-23 | $5.13 | $5.13 | 70,700 | — | — |
| 2025-07-22 | $5.04 | $5.04 | 78,300 | — | — |
| 2025-07-21 | $5.10 | $5.10 | 18,600 | — | — |
| 2025-07-18 | $5.04 | $5.04 | 27,900 | — | — |
| 2025-07-17 | $5.04 | $5.04 | 24,300 | — | — |
| 2025-07-16 | $5.05 | $5.05 | 30,100 | — | — |
| 2025-07-15 | $5.20 | $5.20 | 36,800 | — | — |
| 2025-07-14 | $5.35 | $5.35 | 54,900 | — | — |
| 2025-07-11 | $5.45 | $5.45 | 57,500 | — | — |
| 2025-07-10 | $5.57 | $5.57 | 53,500 | — | — |
| 2025-07-09 | $5.39 | $5.39 | 67,400 | — | — |
| 2025-07-08 | $5.42 | $5.42 | 192,100 | — | — |
| 2025-07-07 | $5.83 | $5.83 | 253,300 | — | — |
| 2025-07-03 | $5.17 | $5.17 | 53,300 | — | — |
| 2025-07-02 | $4.70 | $4.70 | 99,100 | — | — |
| 2025-07-01 | $4.75 | $4.75 | 37,300 | — | — |
| 2025-06-30 | $4.58 | $4.58 | 20,900 | — | — |
| 2025-06-27 | $4.53 | $4.53 | 60,700 | — | — |
| 2025-06-26 | $4.68 | $4.68 | 94,300 | — | — |
| 2025-06-25 | $4.46 | $4.46 | 9,200 | — | — |
| 2025-06-24 | $4.40 | $4.40 | 28,400 | — | — |
| 2025-06-23 | $4.41 | $4.41 | 12,400 | — | — |
| 2025-06-20 | $4.43 | $4.43 | 19,200 | — | — |
| 2025-06-18 | $4.56 | $4.56 | 39,400 | — | — |
| 2025-06-17 | $4.61 | $4.61 | 20,200 | — | — |
| 2025-06-16 | $4.64 | $4.64 | 61,600 | — | — |
| 2025-06-13 | $4.63 | $4.63 | 57,300 | — | — |
| 2025-06-12 | $4.48 | $4.48 | 32,200 | — | — |
| 2025-06-11 | $4.51 | $4.51 | 31,900 | — | — |
| 2025-06-10 | $4.40 | $4.40 | 19,300 | — | — |
| 2025-06-09 | $4.47 | $4.47 | 44,000 | — | — |
| 2025-06-06 | $4.45 | $4.45 | 40,300 | — | — |
| 2025-06-05 | $4.56 | $4.56 | 40,400 | — | — |
| 2025-06-04 | $4.56 | $4.56 | 35,200 | — | — |
| 2025-06-03 | $4.41 | $4.41 | 20,300 | — | — |
| 2025-06-02 | $4.38 | $4.38 | 40,300 | — | — |
| 2025-05-30 | $4.45 | $4.45 | 20,200 | — | — |
| 2025-05-29 | $4.47 | $4.47 | 28,200 | — | — |
| 2025-05-28 | $4.39 | $4.39 | 41,400 | — | — |
| 2025-05-27 | $4.39 | $4.39 | 81,600 | — | — |
| 2025-05-23 | $4.52 | $4.52 | 74,200 | — | — |
| 2025-05-22 | $4.14 | $4.14 | 44,300 | — | — |
| 2025-05-21 | $4.28 | $4.28 | 59,800 | — | — |
| 2025-05-20 | $3.95 | $3.95 | 16,500 | — | — |
| 2025-05-19 | $3.84 | $3.84 | 9,700 | — | — |
| 2025-05-16 | $3.82 | $3.82 | 10,600 | — | — |
| 2025-05-15 | $3.86 | $3.86 | 17,200 | — | — |
| 2025-05-14 | $3.91 | $3.91 | 73,700 | — | — |
| 2025-05-13 | $4.12 | $4.12 | 34,900 | — | — |
| 2025-05-12 | $4.18 | $4.18 | 24,200 | — | — |
| 2025-05-09 | $4.22 | $4.22 | 23,900 | — | — |
| 2025-05-08 | $4.09 | $4.09 | 23,500 | — | — |
| 2025-05-07 | $4.33 | $4.33 | 42,000 | — | — |
| 2025-05-06 | $4.35 | $4.35 | 46,400 | — | — |
| 2025-05-05 | $4.33 | $4.33 | 68,100 | — | — |
| 2025-05-02 | $4.46 | $4.46 | 51,600 | — | — |
| 2025-05-01 | $4.17 | $4.17 | 40,200 | — | — |
| 2025-04-30 | $4.45 | $4.45 | 63,600 | — | — |
| 2025-04-29 | $4.48 | $4.48 | 23,600 | — | — |
| 2025-04-28 | $4.49 | $4.49 | 58,000 | — | — |
| 2025-04-25 | $4.36 | $4.36 | 58,600 | — | — |
| 2025-04-24 | $4.16 | $4.16 | 66,300 | — | — |
| 2025-04-23 | $3.93 | $3.93 | 101,100 | — | — |
| 2025-04-22 | $3.61 | $3.61 | 134,600 | — | — |
| 2025-04-21 | $3.39 | $3.39 | 74,500 | — | — |
| 2025-04-17 | $3.45 | $3.45 | 121,500 | — | — |
| 2025-04-16 | $3.48 | $3.48 | 96,100 | — | — |
| 2025-04-15 | $3.25 | $3.25 | 50,900 | — | — |
| 2025-04-14 | $3.30 | $3.30 | 74,700 | — | — |
| 2025-04-11 | $3.05 | $3.05 | 50,200 | — | — |
| 2025-04-10 | $2.83 | $2.83 | 23,800 | — | — |
| 2025-04-09 | $2.85 | $2.85 | 31,100 | — | — |
| 2025-04-08 | $2.59 | $2.59 | 48,000 | — | — |
| 2025-04-07 | $2.78 | $2.78 | 109,800 | — | — |
| 2025-04-04 | $2.95 | $2.95 | 114,200 | — | — |
| 2025-04-03 | $3.26 | $3.26 | 64,300 | — | — |
| 2025-04-02 | $3.39 | $3.39 | 219,600 | — | — |
| 2025-04-01 | $3.24 | $3.24 | 124,300 | — | — |
| 2025-03-31 | $3.39 | $3.39 | 60,200 | — | — |
| 2025-03-28 | $3.44 | $3.44 | 98,500 | — | — |
| 2025-03-27 | $3.51 | $3.51 | 63,900 | — | — |
| 2025-03-26 | $3.61 | $3.61 | 67,800 | — | — |
| 2025-03-25 | $3.61 | $3.61 | 54,100 | — | — |
| 2025-03-24 | $3.58 | $3.58 | 16,200 | — | — |
| 2025-03-21 | $3.53 | $3.53 | 36,600 | — | — |
| 2025-03-20 | $3.63 | $3.63 | 23,400 | — | — |
| 2025-03-19 | $3.68 | $3.68 | 52,000 | — | — |
| 2025-03-18 | $3.60 | $3.60 | 47,400 | — | — |
| 2025-03-17 | $3.63 | $3.63 | 53,000 | — | — |
| 2025-03-14 | $3.45 | $3.45 | 17,400 | — | — |
| 2025-03-13 | $3.40 | $3.40 | 41,800 | — | — |
| 2025-03-12 | $3.35 | $3.35 | 72,200 | — | — |
| 2025-03-11 | $3.14 | $3.14 | 36,100 | — | — |
| 2025-03-10 | $3.16 | $3.16 | 93,000 | — | — |
| 2025-03-07 | $3.31 | $3.31 | 32,600 | — | — |
| 2025-03-06 | $3.36 | $3.36 | 18,800 | — | — |
| 2025-03-05 | $3.41 | $3.41 | 28,200 | — | — |
| 2025-03-04 | $3.26 | $3.26 | 52,400 | — | — |
| 2025-03-03 | $3.03 | $3.03 | 37,100 | — | — |
| 2025-02-28 | $3.15 | $3.15 | 82,700 | — | — |
| 2025-02-27 | $3.18 | $3.18 | 26,300 | — | — |
| 2025-02-26 | $3.40 | $3.40 | 42,800 | — | — |
| 2025-02-25 | $3.36 | $3.36 | 54,400 | — | — |
| 2025-02-24 | $3.59 | $3.59 | 105,800 | — | — |
| 2025-02-21 | $3.64 | $3.64 | 28,700 | — | — |
| 2025-02-20 | $3.79 | $3.79 | 25,200 | — | — |
| 2025-02-19 | $3.82 | $3.82 | 56,600 | — | — |
| 2025-02-18 | $3.90 | $3.90 | 42,900 | — | — |
| 2025-02-14 | $3.96 | $3.96 | 191,500 | — | — |
| 2025-02-13 | $4.15 | $4.15 | 45,600 | — | — |
| 2025-02-12 | $4.03 | $4.03 | 51,000 | — | — |
| 2025-02-11 | $3.92 | $3.92 | 33,900 | — | — |
| 2025-02-10 | $3.89 | $3.89 | 33,300 | — | — |
| 2025-02-07 | $3.78 | $3.78 | 28,300 | — | — |
| 2025-02-06 | $3.67 | $3.67 | 21,600 | — | — |
| 2025-02-05 | $3.63 | $3.63 | 41,400 | — | — |
| 2025-02-04 | $3.50 | $3.50 | 38,800 | — | — |
| 2025-02-03 | $3.26 | $3.26 | 81,800 | — | — |
| 2025-01-31 | $3.26 | $3.26 | 84,000 | — | — |
| 2025-01-30 | $3.26 | $3.26 | 75,700 | — | — |
| 2025-01-29 | $3.32 | $3.32 | 70,100 | — | — |
| 2025-01-28 | $3.30 | $3.30 | 73,100 | — | — |
| 2025-01-27 | $3.41 | $3.41 | 29,000 | — | — |
| 2025-01-24 | $3.46 | $3.46 | 59,300 | — | — |
| 2025-01-23 | $3.38 | $3.38 | 155,700 | — | — |
| 2025-01-22 | $3.62 | $3.62 | 49,300 | — | — |
| 2025-01-21 | $3.64 | $3.64 | 67,600 | — | — |
| 2025-01-17 | $3.59 | $3.59 | 37,700 | — | — |
| 2025-01-16 | $3.48 | $3.48 | 57,800 | — | — |
| 2025-01-15 | $3.59 | $3.59 | 97,600 | — | — |
| 2025-01-14 | $3.34 | $3.34 | 51,800 | — | — |
| 2025-01-13 | $3.26 | $3.26 | 63,200 | — | — |
| 2025-01-10 | $3.13 | $3.13 | 39,400 | — | — |
| 2025-01-08 | $3.41 | $3.41 | 88,900 | — | — |
| 2025-01-07 | $3.46 | $3.46 | 66,500 | — | — |
| 2025-01-06 | $3.46 | $3.46 | 103,700 | — | — |
| 2025-01-03 | $3.30 | $3.30 | 71,200 | — | — |
| 2025-01-02 | $3.22 | $3.22 | 159,300 | — | — |