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
- 2017-06-02 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 | $6.02 | $6.02 | 253,400 | — | — |
| 2025-12-30 | $5.94 | $5.94 | 108,600 | — | — |
| 2025-12-29 | $6.01 | $6.01 | 138,400 | — | — |
| 2025-12-26 | $6.21 | $6.21 | 54,900 | — | — |
| 2025-12-24 | $6.33 | $6.33 | 63,200 | — | — |
| 2025-12-23 | $6.27 | $6.27 | 168,200 | — | — |
| 2025-12-22 | $6.31 | $6.31 | 331,000 | — | — |
| 2025-12-19 | $6.50 | $6.50 | 235,900 | — | — |
| 2025-12-18 | $6.66 | $6.66 | 81,900 | — | — |
| 2025-12-17 | $6.96 | $6.96 | 98,100 | — | — |
| 2025-12-16 | $6.93 | $6.93 | 78,700 | — | — |
| 2025-12-15 | $7.23 | $7.23 | 78,400 | — | — |
| 2025-12-12 | $7.05 | $7.05 | 54,400 | — | — |
| 2025-12-11 | $7.14 | $7.14 | 69,300 | — | — |
| 2025-12-10 | $7.41 | $7.41 | 151,000 | — | — |
| 2025-12-09 | $7.12 | $7.12 | 58,800 | — | — |
| 2025-12-08 | $7.08 | $7.08 | 53,300 | — | — |
| 2025-12-05 | $6.99 | $6.99 | 55,900 | — | — |
| 2025-12-04 | $7.15 | $7.15 | 68,500 | — | — |
| 2025-12-03 | $7.23 | $7.23 | 93,400 | — | — |
| 2025-12-02 | $6.65 | $6.65 | 132,800 | — | — |
| 2025-12-01 | $7.05 | $7.05 | 146,100 | — | — |
| 2025-11-28 | $7.12 | $7.12 | 30,000 | — | — |
| 2025-11-26 | $6.93 | $6.93 | 78,000 | — | — |
| 2025-11-25 | $6.97 | $6.97 | 65,300 | — | — |
| 2025-11-24 | $7.10 | $7.10 | 146,100 | — | — |
| 2025-11-21 | $6.88 | $6.88 | 178,500 | — | — |
| 2025-11-20 | $6.83 | $6.83 | 169,700 | — | — |
| 2025-11-19 | $7.36 | $7.36 | 77,100 | — | — |
| 2025-11-18 | $7.52 | $7.52 | 83,500 | — | — |
| 2025-11-17 | $7.65 | $7.65 | 144,300 | — | — |
| 2025-11-14 | $7.45 | $7.45 | 101,200 | — | — |
| 2025-11-13 | $7.57 | $7.57 | 97,400 | — | — |
| 2025-11-12 | $7.41 | $7.41 | 92,200 | — | — |
| 2025-11-11 | $7.54 | $7.54 | 154,300 | — | — |
| 2025-11-10 | $7.14 | $7.14 | 97,600 | — | — |
| 2025-11-07 | $6.80 | $6.80 | 76,600 | — | — |
| 2025-11-06 | $6.65 | $6.65 | 68,800 | — | — |
| 2025-11-05 | $6.92 | $6.92 | 94,700 | — | — |
| 2025-11-04 | $6.91 | $6.91 | 104,300 | — | — |
| 2025-11-03 | $7.03 | $7.03 | 208,500 | — | — |
| 2025-10-31 | $6.36 | $6.36 | 124,700 | — | — |
| 2025-10-30 | $6.34 | $6.34 | 107,400 | — | — |
| 2025-10-29 | $6.06 | $6.06 | 54,000 | — | — |
| 2025-10-28 | $5.98 | $5.98 | 47,800 | — | — |
| 2025-10-27 | $5.99 | $5.99 | 60,900 | — | — |
| 2025-10-24 | $6.30 | $6.30 | 33,200 | — | — |
| 2025-10-23 | $6.39 | $6.39 | 52,700 | — | — |
| 2025-10-22 | $6.07 | $6.07 | 145,700 | — | — |
| 2025-10-21 | $5.65 | $5.65 | 38,100 | — | — |
| 2025-10-20 | $5.74 | $5.74 | 38,000 | — | — |
| 2025-10-17 | $5.64 | $5.64 | 39,600 | — | — |
| 2025-10-16 | $5.77 | $5.77 | 48,600 | — | — |
| 2025-10-15 | $5.88 | $5.88 | 48,400 | — | — |
| 2025-10-14 | $5.75 | $5.75 | 66,000 | — | — |
| 2025-10-13 | $5.88 | $5.88 | 90,000 | — | — |
| 2025-10-10 | $5.61 | $5.61 | 128,000 | — | — |
| 2025-10-09 | $6.11 | $6.11 | 59,500 | — | — |
| 2025-10-08 | $6.07 | $6.07 | 48,400 | — | — |
| 2025-10-07 | $6.21 | $6.21 | 65,900 | — | — |
| 2025-10-06 | $6.19 | $6.19 | 64,500 | — | — |
| 2025-10-03 | $6.22 | $6.22 | 81,900 | — | — |
| 2025-10-02 | $6.15 | $6.15 | 55,600 | — | — |
| 2025-10-01 | $6.43 | $6.43 | 77,400 | — | — |
| 2025-09-30 | $6.49 | $6.49 | 53,100 | — | — |
| 2025-09-29 | $6.51 | $6.51 | 40,900 | — | — |
| 2025-09-26 | $6.91 | $6.91 | 31,600 | — | — |
| 2025-09-25 | $6.94 | $6.94 | 57,500 | — | — |
| 2025-09-24 | $6.80 | $6.80 | 29,700 | — | — |
| 2025-09-23 | $6.91 | $6.91 | 57,900 | — | — |
| 2025-09-22 | $6.81 | $6.81 | 52,800 | — | — |
| 2025-09-19 | $6.83 | $6.83 | 441,700 | — | — |
| 2025-09-18 | $7.23 | $7.23 | 62,400 | — | — |
| 2025-09-17 | $7.09 | $7.09 | 142,800 | — | — |
| 2025-09-16 | $7.08 | $7.08 | 222,900 | — | — |
| 2025-09-15 | $6.46 | $6.46 | 51,100 | — | — |
| 2025-09-12 | $6.66 | $6.66 | 74,200 | — | — |
| 2025-09-11 | $6.43 | $6.43 | 43,700 | — | — |
| 2025-09-10 | $6.35 | $6.35 | 46,200 | — | — |
| 2025-09-09 | $6.19 | $6.19 | 68,900 | — | — |
| 2025-09-08 | $6.51 | $6.51 | 65,600 | — | — |
| 2025-09-05 | $6.45 | $6.45 | 61,800 | — | — |
| 2025-09-04 | $6.48 | $6.48 | 38,900 | — | — |
| 2025-09-03 | $6.40 | $6.40 | 84,900 | — | — |
| 2025-09-02 | $6.71 | $6.71 | 139,700 | — | — |
| 2025-08-29 | $6.41 | $6.41 | 69,600 | — | — |
| 2025-08-28 | $6.39 | $6.39 | 33,600 | — | — |
| 2025-08-27 | $6.46 | $6.46 | 51,700 | — | — |
| 2025-08-26 | $6.24 | $6.24 | 43,600 | — | — |
| 2025-08-25 | $6.27 | $6.27 | 39,500 | — | — |
| 2025-08-22 | $6.52 | $6.52 | 85,000 | — | — |
| 2025-08-21 | $6.19 | $6.19 | 45,200 | — | — |
| 2025-08-20 | $6.07 | $6.07 | 42,900 | — | — |
| 2025-08-19 | $6.08 | $6.08 | 67,400 | — | — |
| 2025-08-18 | $6.17 | $6.17 | 45,900 | — | — |
| 2025-08-15 | $6.16 | $6.16 | 62,000 | — | — |
| 2025-08-14 | $6.23 | $6.23 | 69,400 | — | — |
| 2025-08-13 | $6.34 | $6.34 | 77,100 | — | — |
| 2025-08-12 | $6.18 | $6.18 | 219,400 | — | — |
| 2025-08-11 | $6.09 | $6.09 | 106,300 | — | — |
| 2025-08-08 | $6.42 | $6.42 | 139,000 | — | — |
| 2025-08-07 | $6.72 | $6.72 | 322,000 | — | — |
| 2025-08-06 | $5.67 | $5.67 | 99,000 | — | — |
| 2025-08-05 | $5.50 | $5.50 | 151,900 | — | — |
| 2025-08-04 | $4.81 | $4.81 | 78,300 | — | — |
| 2025-08-01 | $4.81 | $4.81 | 173,500 | — | — |
| 2025-07-31 | $5.00 | $5.00 | 137,800 | — | — |
| 2025-07-30 | $5.10 | $5.10 | 83,800 | — | — |
| 2025-07-29 | $5.35 | $5.35 | 69,400 | — | — |
| 2025-07-28 | $5.50 | $5.50 | 95,500 | — | — |
| 2025-07-25 | $5.60 | $5.60 | 39,900 | — | — |
| 2025-07-24 | $5.74 | $5.74 | 87,800 | — | — |
| 2025-07-23 | $5.65 | $5.65 | 109,900 | — | — |
| 2025-07-22 | $5.26 | $5.26 | 108,500 | — | — |
| 2025-07-21 | $5.21 | $5.21 | 77,500 | — | — |
| 2025-07-18 | $5.22 | $5.22 | 149,400 | — | — |
| 2025-07-17 | $5.48 | $5.48 | 40,300 | — | — |
| 2025-07-16 | $5.45 | $5.45 | 76,200 | — | — |
| 2025-07-15 | $5.36 | $5.36 | 92,400 | — | — |
| 2025-07-14 | $5.45 | $5.45 | 62,800 | — | — |
| 2025-07-11 | $5.89 | $5.89 | 52,500 | — | — |
| 2025-07-10 | $5.87 | $5.87 | 59,100 | — | — |
| 2025-07-09 | $5.56 | $5.56 | 126,600 | — | — |
| 2025-07-08 | $5.48 | $5.48 | 219,100 | — | — |
| 2025-07-07 | $5.46 | $5.46 | 70,000 | — | — |
| 2025-07-03 | $5.63 | $5.63 | 32,600 | — | — |
| 2025-07-02 | $5.44 | $5.44 | 134,400 | — | — |
| 2025-07-01 | $5.12 | $5.12 | 116,700 | — | — |
| 2025-06-30 | $5.10 | $5.10 | 141,900 | — | — |
| 2025-06-27 | $5.30 | $5.30 | 458,800 | — | — |
| 2025-06-26 | $5.34 | $5.34 | 104,600 | — | — |
| 2025-06-25 | $5.20 | $5.20 | 98,400 | — | — |
| 2025-06-24 | $5.18 | $5.18 | 129,400 | — | — |
| 2025-06-23 | $5.38 | $5.38 | 149,800 | — | — |
| 2025-06-20 | $5.51 | $5.51 | 152,900 | — | — |
| 2025-06-18 | $5.84 | $5.84 | 91,500 | — | — |
| 2025-06-17 | $6.00 | $6.00 | 95,900 | — | — |
| 2025-06-16 | $6.17 | $6.17 | 91,500 | — | — |
| 2025-06-13 | $6.02 | $6.02 | 148,300 | — | — |
| 2025-06-12 | $6.11 | $6.11 | 94,700 | — | — |
| 2025-06-11 | $6.16 | $6.16 | 124,600 | — | — |
| 2025-06-10 | $5.87 | $5.87 | 89,100 | — | — |
| 2025-06-09 | $5.61 | $5.61 | 81,500 | — | — |
| 2025-06-06 | $5.48 | $5.48 | 65,100 | — | — |
| 2025-06-05 | $5.27 | $5.27 | 55,400 | — | — |
| 2025-06-04 | $5.36 | $5.36 | 102,200 | — | — |
| 2025-06-03 | $5.73 | $5.73 | 93,400 | — | — |
| 2025-06-02 | $5.39 | $5.39 | 117,300 | — | — |
| 2025-05-30 | $5.34 | $5.34 | 82,500 | — | — |
| 2025-05-29 | $5.45 | $5.45 | 80,300 | — | — |
| 2025-05-28 | $5.21 | $5.21 | 49,300 | — | — |
| 2025-05-27 | $5.13 | $5.13 | 70,800 | — | — |
| 2025-05-23 | $4.93 | $4.93 | 57,100 | — | — |
| 2025-05-22 | $5.06 | $5.06 | 55,100 | — | — |
| 2025-05-21 | $5.26 | $5.26 | 159,700 | — | — |
| 2025-05-20 | $5.08 | $5.08 | 71,100 | — | — |
| 2025-05-19 | $5.05 | $5.05 | 113,500 | — | — |
| 2025-05-16 | $5.05 | $5.05 | 118,700 | — | — |
| 2025-05-15 | $5.21 | $5.21 | 88,100 | — | — |
| 2025-05-14 | $5.01 | $5.01 | 117,900 | — | — |
| 2025-05-13 | $5.09 | $5.09 | 112,700 | — | — |
| 2025-05-12 | $4.93 | $4.93 | 109,200 | — | — |
| 2025-05-09 | $4.97 | $4.97 | 91,200 | — | — |
| 2025-05-08 | $4.76 | $4.76 | 83,300 | — | — |
| 2025-05-07 | $4.42 | $4.42 | 90,500 | — | — |
| 2025-05-06 | $4.54 | $4.54 | 198,700 | — | — |
| 2025-05-05 | $4.63 | $4.63 | 137,700 | — | — |
| 2025-05-02 | $4.94 | $4.94 | 75,100 | — | — |
| 2025-05-01 | $4.61 | $4.61 | 169,100 | — | — |
| 2025-04-30 | $4.88 | $4.88 | 156,500 | — | — |
| 2025-04-29 | $5.08 | $5.08 | 87,800 | — | — |
| 2025-04-28 | $5.22 | $5.22 | 120,300 | — | — |
| 2025-04-25 | $4.90 | $4.90 | 133,400 | — | — |
| 2025-04-24 | $5.02 | $5.02 | 198,800 | — | — |
| 2025-04-23 | $4.53 | $4.53 | 110,600 | — | — |
| 2025-04-22 | $4.42 | $4.42 | 106,000 | — | — |
| 2025-04-21 | $4.45 | $4.45 | 96,700 | — | — |
| 2025-04-17 | $4.61 | $4.61 | 148,100 | — | — |
| 2025-04-16 | $4.29 | $4.29 | 170,200 | — | — |
| 2025-04-15 | $4.15 | $4.15 | 93,100 | — | — |
| 2025-04-14 | $4.10 | $4.10 | 104,600 | — | — |
| 2025-04-11 | $4.50 | $4.50 | 117,300 | — | — |
| 2025-04-10 | $4.41 | $4.41 | 138,400 | — | — |
| 2025-04-09 | $4.92 | $4.92 | 254,400 | — | — |
| 2025-04-08 | $4.30 | $4.30 | 206,000 | — | — |
| 2025-04-07 | $4.55 | $4.55 | 242,400 | — | — |
| 2025-04-04 | $3.94 | $3.94 | 395,000 | — | — |
| 2025-04-03 | $4.62 | $4.62 | 195,500 | — | — |
| 2025-04-02 | $5.04 | $5.04 | 66,000 | — | — |
| 2025-04-01 | $5.00 | $5.00 | 74,200 | — | — |
| 2025-03-31 | $5.06 | $5.06 | 189,400 | — | — |
| 2025-03-28 | $5.17 | $5.17 | 90,200 | — | — |
| 2025-03-27 | $5.27 | $5.27 | 44,500 | — | — |
| 2025-03-26 | $5.28 | $5.28 | 71,800 | — | — |
| 2025-03-25 | $5.26 | $5.26 | 60,900 | — | — |
| 2025-03-24 | $5.45 | $5.45 | 50,400 | — | — |
| 2025-03-21 | $5.29 | $5.29 | 126,600 | — | — |
| 2025-03-20 | $5.42 | $5.42 | 43,800 | — | — |
| 2025-03-19 | $5.44 | $5.44 | 39,700 | — | — |
| 2025-03-18 | $5.25 | $5.25 | 112,600 | — | — |
| 2025-03-17 | $5.14 | $5.14 | 60,300 | — | — |
| 2025-03-14 | $5.14 | $5.14 | 58,800 | — | — |
| 2025-03-13 | $4.86 | $4.86 | 203,900 | — | — |
| 2025-03-12 | $5.11 | $5.11 | 91,700 | — | — |
| 2025-03-11 | $5.08 | $5.08 | 157,300 | — | — |
| 2025-03-10 | $5.12 | $5.12 | 145,200 | — | — |
| 2025-03-07 | $5.31 | $5.31 | 127,200 | — | — |
| 2025-03-06 | $5.19 | $5.19 | 146,000 | — | — |
| 2025-03-05 | $5.18 | $5.18 | 257,400 | — | — |
| 2025-03-04 | $5.26 | $5.26 | 231,000 | — | — |
| 2025-03-03 | $5.20 | $5.20 | 243,700 | — | — |
| 2025-02-28 | $5.79 | $5.79 | 129,900 | — | — |
| 2025-02-27 | $5.96 | $5.96 | 223,000 | — | — |
| 2025-02-26 | $5.71 | $5.71 | 211,800 | — | — |
| 2025-02-25 | $5.89 | $5.89 | 170,300 | — | — |
| 2025-02-24 | $6.03 | $6.03 | 263,500 | — | — |
| 2025-02-21 | $6.40 | $6.40 | 227,200 | — | — |
| 2025-02-20 | $6.71 | $6.71 | 79,400 | — | — |
| 2025-02-19 | $6.81 | $6.81 | 73,900 | — | — |
| 2025-02-18 | $6.76 | $6.76 | 83,000 | — | — |
| 2025-02-14 | $6.71 | $6.71 | 86,900 | — | — |
| 2025-02-13 | $6.70 | $6.70 | 119,900 | — | — |
| 2025-02-12 | $6.75 | $6.75 | 95,500 | — | — |
| 2025-02-11 | $6.77 | $6.77 | 63,700 | — | — |
| 2025-02-10 | $6.70 | $6.70 | 127,400 | — | — |
| 2025-02-07 | $6.72 | $6.72 | 56,300 | — | — |
| 2025-02-06 | $6.73 | $6.73 | 84,400 | — | — |
| 2025-02-05 | $6.82 | $6.82 | 111,200 | — | — |
| 2025-02-04 | $7.01 | $7.01 | 95,700 | — | — |
| 2025-02-03 | $6.79 | $6.79 | 118,000 | — | — |
| 2025-01-31 | $6.78 | $6.78 | 243,600 | — | — |
| 2025-01-30 | $7.06 | $7.06 | 105,700 | — | — |
| 2025-01-29 | $6.92 | $6.92 | 239,000 | — | — |
| 2025-01-28 | $6.97 | $6.97 | 213,700 | — | — |
| 2025-01-27 | $6.73 | $6.73 | 173,500 | — | — |
| 2025-01-24 | $6.76 | $6.76 | 130,200 | — | — |
| 2025-01-23 | $6.79 | $6.79 | 82,100 | — | — |
| 2025-01-22 | $6.67 | $6.67 | 123,900 | — | — |
| 2025-01-21 | $6.89 | $6.89 | 81,200 | — | — |
| 2025-01-17 | $7.03 | $7.03 | 112,700 | — | — |
| 2025-01-16 | $6.97 | $6.97 | 104,300 | — | — |
| 2025-01-15 | $7.31 | $7.31 | 212,100 | — | — |
| 2025-01-14 | $6.87 | $6.87 | 106,600 | — | — |
| 2025-01-13 | $6.86 | $6.86 | 155,400 | — | — |
| 2025-01-10 | $6.73 | $6.73 | 176,600 | — | — |
| 2025-01-08 | $6.70 | $6.70 | 199,300 | — | — |
| 2025-01-07 | $6.84 | $6.84 | 240,800 | — | — |
| 2025-01-06 | $6.63 | $6.63 | 194,800 | — | — |
| 2025-01-03 | $6.96 | $6.96 | 135,200 | — | — |
| 2025-01-02 | $6.75 | $6.75 | 200,700 | — | — |