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
- 2021-04-23 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 | $6.35 | $6.35 | 1,151,500 | — | — |
| 2025-12-30 | $6.23 | $6.23 | 384,500 | — | — |
| 2025-12-29 | $6.24 | $6.24 | 415,500 | — | — |
| 2025-12-26 | $6.34 | $6.34 | 330,100 | — | — |
| 2025-12-24 | $6.21 | $6.21 | 264,200 | — | — |
| 2025-12-23 | $6.20 | $6.20 | 669,800 | — | — |
| 2025-12-22 | $6.31 | $6.31 | 499,000 | — | — |
| 2025-12-19 | $6.29 | $6.29 | 938,300 | — | — |
| 2025-12-18 | $6.50 | $6.50 | 715,300 | — | — |
| 2025-12-17 | $6.45 | $6.45 | 454,300 | — | — |
| 2025-12-16 | $6.50 | $6.50 | 607,500 | — | — |
| 2025-12-15 | $6.68 | $6.68 | 608,900 | — | — |
| 2025-12-12 | $7.06 | $7.06 | 1,014,600 | — | — |
| 2025-12-11 | $6.89 | $6.89 | 793,200 | — | — |
| 2025-12-10 | $6.78 | $6.78 | 879,800 | — | — |
| 2025-12-09 | $6.75 | $6.75 | 1,914,900 | — | — |
| 2025-12-08 | $7.15 | $7.15 | 509,400 | — | — |
| 2025-12-05 | $7.08 | $7.08 | 412,900 | — | — |
| 2025-12-04 | $7.16 | $7.16 | 312,700 | — | — |
| 2025-12-03 | $7.28 | $7.28 | 421,700 | — | — |
| 2025-12-02 | $7.08 | $7.08 | 297,500 | — | — |
| 2025-12-01 | $7.16 | $7.16 | 338,800 | — | — |
| 2025-11-28 | $7.15 | $7.15 | 269,000 | — | — |
| 2025-11-26 | $7.20 | $7.20 | 341,300 | — | — |
| 2025-11-25 | $7.10 | $7.10 | 682,800 | — | — |
| 2025-11-24 | $6.97 | $6.97 | 709,500 | — | — |
| 2025-11-21 | $6.56 | $6.56 | 783,400 | — | — |
| 2025-11-20 | $6.14 | $6.14 | 635,900 | — | — |
| 2025-11-19 | $6.30 | $6.30 | 615,300 | — | — |
| 2025-11-18 | $6.40 | $6.40 | 532,500 | — | — |
| 2025-11-17 | $6.36 | $6.36 | 1,180,900 | — | — |
| 2025-11-14 | $6.50 | $6.50 | 1,027,200 | — | — |
| 2025-11-13 | $6.60 | $6.60 | 474,800 | — | — |
| 2025-11-12 | $6.82 | $6.82 | 325,300 | — | — |
| 2025-11-11 | $6.77 | $6.77 | 399,000 | — | — |
| 2025-11-10 | $6.73 | $6.73 | 364,500 | — | — |
| 2025-11-07 | $6.83 | $6.83 | 1,459,700 | — | — |
| 2025-11-06 | $6.60 | $6.60 | 1,484,000 | — | — |
| 2025-11-05 | $6.95 | $6.95 | 1,032,700 | — | — |
| 2025-11-04 | $7.20 | $7.20 | 486,100 | — | — |
| 2025-11-03 | $7.27 | $7.27 | 728,500 | — | — |
| 2025-10-31 | $7.25 | $7.25 | 685,600 | — | — |
| 2025-10-30 | $7.25 | $7.25 | 1,017,500 | — | — |
| 2025-10-29 | $7.35 | $7.35 | 401,200 | — | — |
| 2025-10-28 | $7.49 | $7.49 | 608,100 | — | — |
| 2025-10-27 | $7.61 | $7.61 | 237,200 | — | — |
| 2025-10-24 | $7.98 | $7.98 | 463,500 | — | — |
| 2025-10-23 | $7.72 | $7.72 | 254,900 | — | — |
| 2025-10-22 | $7.59 | $7.59 | 232,600 | — | — |
| 2025-10-21 | $7.69 | $7.69 | 328,000 | — | — |
| 2025-10-20 | $7.57 | $7.57 | 264,300 | — | — |
| 2025-10-17 | $7.41 | $7.41 | 338,600 | — | — |
| 2025-10-16 | $7.44 | $7.44 | 264,900 | — | — |
| 2025-10-15 | $7.80 | $7.80 | 417,800 | — | — |
| 2025-10-14 | $7.64 | $7.64 | 726,400 | — | — |
| 2025-10-13 | $7.25 | $7.25 | 508,600 | — | — |
| 2025-10-10 | $7.23 | $7.23 | 984,000 | — | — |
| 2025-10-09 | $7.46 | $7.46 | 296,700 | — | — |
| 2025-10-08 | $7.68 | $7.68 | 361,700 | — | — |
| 2025-10-07 | $7.40 | $7.40 | 385,500 | — | — |
| 2025-10-06 | $7.42 | $7.42 | 307,700 | — | — |
| 2025-10-03 | $7.40 | $7.40 | 331,800 | — | — |
| 2025-10-02 | $7.53 | $7.53 | 431,700 | — | — |
| 2025-10-01 | $7.36 | $7.36 | 557,000 | — | — |
| 2025-09-30 | $7.61 | $7.61 | 863,700 | — | — |
| 2025-09-29 | $7.52 | $7.52 | 366,600 | — | — |
| 2025-09-26 | $7.52 | $7.52 | 400,800 | — | — |
| 2025-09-25 | $7.47 | $7.47 | 484,000 | — | — |
| 2025-09-24 | $7.59 | $7.59 | 487,800 | — | — |
| 2025-09-23 | $7.57 | $7.57 | 592,900 | — | — |
| 2025-09-22 | $7.69 | $7.69 | 722,500 | — | — |
| 2025-09-19 | $7.68 | $7.68 | 1,081,900 | — | — |
| 2025-09-18 | $7.84 | $7.84 | 608,700 | — | — |
| 2025-09-17 | $7.75 | $7.75 | 806,600 | — | — |
| 2025-09-16 | $7.74 | $7.74 | 523,600 | — | — |
| 2025-09-15 | $7.86 | $7.86 | 443,100 | — | — |
| 2025-09-12 | $7.86 | $7.86 | 481,500 | — | — |
| 2025-09-11 | $7.97 | $7.97 | 499,100 | — | — |
| 2025-09-10 | $7.82 | $7.82 | 564,900 | — | — |
| 2025-09-09 | $7.91 | $7.91 | 573,100 | — | — |
| 2025-09-08 | $8.16 | $8.16 | 687,800 | — | — |
| 2025-09-05 | $8.24 | $8.24 | 446,300 | — | — |
| 2025-09-04 | $8.00 | $8.00 | 441,400 | — | — |
| 2025-09-03 | $7.79 | $7.79 | 364,800 | — | — |
| 2025-09-02 | $7.79 | $7.79 | 571,900 | — | — |
| 2025-08-29 | $8.03 | $8.03 | 467,100 | — | — |
| 2025-08-28 | $8.07 | $8.07 | 1,050,800 | — | — |
| 2025-08-27 | $8.22 | $8.22 | 451,400 | — | — |
| 2025-08-26 | $8.25 | $8.25 | 656,400 | — | — |
| 2025-08-25 | $8.17 | $8.17 | 805,800 | — | — |
| 2025-08-22 | $8.22 | $8.22 | 893,900 | — | — |
| 2025-08-21 | $7.68 | $7.68 | 376,000 | — | — |
| 2025-08-20 | $7.55 | $7.55 | 716,300 | — | — |
| 2025-08-19 | $7.78 | $7.78 | 338,800 | — | — |
| 2025-08-18 | $7.70 | $7.70 | 373,000 | — | — |
| 2025-08-15 | $7.60 | $7.60 | 738,800 | — | — |
| 2025-08-14 | $7.90 | $7.90 | 603,300 | — | — |
| 2025-08-13 | $8.09 | $8.09 | 1,493,000 | — | — |
| 2025-08-12 | $7.35 | $7.35 | 1,144,900 | — | — |
| 2025-08-11 | $7.15 | $7.15 | 720,800 | — | — |
| 2025-08-08 | $7.38 | $7.38 | 660,400 | — | — |
| 2025-08-07 | $7.31 | $7.31 | 797,300 | — | — |
| 2025-08-06 | $7.34 | $7.34 | 1,009,100 | — | — |
| 2025-08-05 | $6.84 | $6.84 | 564,300 | — | — |
| 2025-08-04 | $6.74 | $6.74 | 565,100 | — | — |
| 2025-08-01 | $6.72 | $6.72 | 846,400 | — | — |
| 2025-07-31 | $6.78 | $6.78 | 1,074,100 | — | — |
| 2025-07-30 | $6.79 | $6.79 | 1,507,900 | — | — |
| 2025-07-29 | $6.80 | $6.80 | 568,600 | — | — |
| 2025-07-28 | $6.84 | $6.84 | 314,900 | — | — |
| 2025-07-25 | $6.88 | $6.88 | 253,400 | — | — |
| 2025-07-24 | $6.92 | $6.92 | 385,400 | — | — |
| 2025-07-23 | $7.03 | $7.03 | 571,200 | — | — |
| 2025-07-22 | $6.89 | $6.89 | 603,500 | — | — |
| 2025-07-21 | $6.58 | $6.58 | 535,900 | — | — |
| 2025-07-18 | $6.45 | $6.45 | 340,100 | — | — |
| 2025-07-17 | $6.44 | $6.44 | 469,100 | — | — |
| 2025-07-16 | $6.20 | $6.20 | 475,700 | — | — |
| 2025-07-15 | $6.15 | $6.15 | 299,700 | — | — |
| 2025-07-14 | $6.55 | $6.55 | 379,700 | — | — |
| 2025-07-11 | $6.59 | $6.59 | 218,600 | — | — |
| 2025-07-10 | $6.94 | $6.94 | 349,100 | — | — |
| 2025-07-09 | $6.82 | $6.82 | 383,900 | — | — |
| 2025-07-08 | $6.74 | $6.74 | 652,900 | — | — |
| 2025-07-07 | $6.62 | $6.62 | 378,500 | — | — |
| 2025-07-03 | $7.03 | $7.03 | 298,400 | — | — |
| 2025-07-02 | $6.94 | $6.94 | 655,200 | — | — |
| 2025-07-01 | $6.63 | $6.63 | 603,200 | — | — |
| 2025-06-30 | $6.38 | $6.38 | 914,800 | — | — |
| 2025-06-27 | $6.58 | $6.58 | 2,737,100 | — | — |
| 2025-06-26 | $6.52 | $6.52 | 490,000 | — | — |
| 2025-06-25 | $6.27 | $6.27 | 718,300 | — | — |
| 2025-06-24 | $6.42 | $6.42 | 766,200 | — | — |
| 2025-06-23 | $6.10 | $6.10 | 411,100 | — | — |
| 2025-06-20 | $5.90 | $5.90 | 408,500 | — | — |
| 2025-06-18 | $5.82 | $5.82 | 377,300 | — | — |
| 2025-06-17 | $5.72 | $5.72 | 436,400 | — | — |
| 2025-06-16 | $5.79 | $5.79 | 586,200 | — | — |
| 2025-06-13 | $5.61 | $5.61 | 491,000 | — | — |
| 2025-06-12 | $5.96 | $5.96 | 566,400 | — | — |
| 2025-06-11 | $6.13 | $6.13 | 491,700 | — | — |
| 2025-06-10 | $5.93 | $5.93 | 299,900 | — | — |
| 2025-06-09 | $5.94 | $5.94 | 304,000 | — | — |
| 2025-06-06 | $5.87 | $5.87 | 257,600 | — | — |
| 2025-06-05 | $5.79 | $5.79 | 443,500 | — | — |
| 2025-06-04 | $6.05 | $6.05 | 559,200 | — | — |
| 2025-06-03 | $6.10 | $6.10 | 611,800 | — | — |
| 2025-06-02 | $5.59 | $5.59 | 412,600 | — | — |
| 2025-05-30 | $5.65 | $5.65 | 589,500 | — | — |
| 2025-05-29 | $5.63 | $5.63 | 456,200 | — | — |
| 2025-05-28 | $5.75 | $5.75 | 289,400 | — | — |
| 2025-05-27 | $5.94 | $5.94 | 292,900 | — | — |
| 2025-05-23 | $5.84 | $5.84 | 314,600 | — | — |
| 2025-05-22 | $5.83 | $5.83 | 407,900 | — | — |
| 2025-05-21 | $5.97 | $5.97 | 397,000 | — | — |
| 2025-05-20 | $6.26 | $6.26 | 444,300 | — | — |
| 2025-05-19 | $6.32 | $6.32 | 448,500 | — | — |
| 2025-05-16 | $6.22 | $6.22 | 264,000 | — | — |
| 2025-05-15 | $6.03 | $6.03 | 563,300 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 955,400 | — | — |
| 2025-05-13 | $6.76 | $6.76 | 462,200 | — | — |
| 2025-05-12 | $6.67 | $6.67 | 464,900 | — | — |
| 2025-05-09 | $5.99 | $5.99 | 540,600 | — | — |
| 2025-05-08 | $5.80 | $5.80 | 586,400 | — | — |
| 2025-05-07 | $5.97 | $5.97 | 1,513,300 | — | — |
| 2025-05-06 | $5.97 | $5.97 | 688,900 | — | — |
| 2025-05-05 | $6.07 | $6.07 | 917,400 | — | — |
| 2025-05-02 | $6.01 | $6.01 | 852,200 | — | — |
| 2025-05-01 | $5.65 | $5.65 | 726,300 | — | — |
| 2025-04-30 | $5.47 | $5.47 | 695,300 | — | — |
| 2025-04-29 | $5.57 | $5.57 | 294,900 | — | — |
| 2025-04-28 | $5.52 | $5.52 | 426,200 | — | — |
| 2025-04-25 | $5.56 | $5.56 | 603,200 | — | — |
| 2025-04-24 | $5.65 | $5.65 | 736,800 | — | — |
| 2025-04-23 | $5.55 | $5.55 | 909,100 | — | — |
| 2025-04-22 | $4.94 | $4.94 | 501,300 | — | — |
| 2025-04-21 | $4.72 | $4.72 | 726,100 | — | — |
| 2025-04-17 | $4.91 | $4.91 | 499,000 | — | — |
| 2025-04-16 | $4.83 | $4.83 | 763,100 | — | — |
| 2025-04-15 | $4.86 | $4.86 | 622,100 | — | — |
| 2025-04-14 | $5.10 | $5.10 | 626,500 | — | — |
| 2025-04-11 | $5.01 | $5.01 | 736,200 | — | — |
| 2025-04-10 | $5.02 | $5.02 | 1,090,400 | — | — |
| 2025-04-09 | $5.73 | $5.73 | 1,867,900 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 856,700 | — | — |
| 2025-04-07 | $5.26 | $5.26 | 927,600 | — | — |
| 2025-04-04 | $5.46 | $5.46 | 1,253,400 | — | — |
| 2025-04-03 | $5.95 | $5.95 | 573,300 | — | — |
| 2025-04-02 | $6.72 | $6.72 | 466,400 | — | — |
| 2025-04-01 | $6.67 | $6.67 | 378,700 | — | — |
| 2025-03-31 | $6.43 | $6.43 | 509,500 | — | — |
| 2025-03-28 | $6.43 | $6.43 | 1,014,700 | — | — |
| 2025-03-27 | $6.99 | $6.99 | 711,400 | — | — |
| 2025-03-26 | $6.96 | $6.96 | 568,800 | — | — |
| 2025-03-25 | $6.89 | $6.89 | 638,800 | — | — |
| 2025-03-24 | $6.67 | $6.67 | 309,600 | — | — |
| 2025-03-21 | $6.22 | $6.22 | 773,600 | — | — |
| 2025-03-20 | $6.28 | $6.28 | 319,100 | — | — |
| 2025-03-19 | $6.55 | $6.55 | 577,900 | — | — |
| 2025-03-18 | $6.60 | $6.60 | 630,100 | — | — |
| 2025-03-17 | $6.72 | $6.72 | 773,700 | — | — |
| 2025-03-14 | $7.29 | $7.29 | 538,600 | — | — |
| 2025-03-13 | $6.84 | $6.84 | 798,900 | — | — |
| 2025-03-12 | $7.21 | $7.21 | 800,100 | — | — |
| 2025-03-11 | $7.26 | $7.26 | 740,700 | — | — |
| 2025-03-10 | $7.05 | $7.05 | 655,600 | — | — |
| 2025-03-07 | $7.33 | $7.33 | 1,066,500 | — | — |
| 2025-03-06 | $7.53 | $7.53 | 1,257,100 | — | — |
| 2025-03-05 | $7.47 | $7.47 | 2,583,600 | — | — |
| 2025-03-04 | $5.46 | $5.46 | 787,500 | — | — |
| 2025-03-03 | $5.51 | $5.51 | 644,200 | — | — |
| 2025-02-28 | $5.91 | $5.91 | 594,100 | — | — |
| 2025-02-27 | $5.88 | $5.88 | 1,169,900 | — | — |
| 2025-02-26 | $6.28 | $6.28 | 409,100 | — | — |
| 2025-02-25 | $6.31 | $6.31 | 2,506,200 | — | — |
| 2025-02-24 | $6.41 | $6.41 | 454,600 | — | — |
| 2025-02-21 | $6.36 | $6.36 | 569,600 | — | — |
| 2025-02-20 | $6.56 | $6.56 | 294,200 | — | — |
| 2025-02-19 | $6.58 | $6.58 | 339,900 | — | — |
| 2025-02-18 | $6.67 | $6.67 | 383,000 | — | — |
| 2025-02-14 | $6.64 | $6.64 | 456,100 | — | — |
| 2025-02-13 | $6.52 | $6.52 | 925,700 | — | — |
| 2025-02-12 | $6.70 | $6.70 | 394,100 | — | — |
| 2025-02-11 | $6.75 | $6.75 | 285,900 | — | — |
| 2025-02-10 | $6.54 | $6.54 | 444,500 | — | — |
| 2025-02-07 | $6.62 | $6.62 | 486,900 | — | — |
| 2025-02-06 | $7.05 | $7.05 | 300,000 | — | — |
| 2025-02-05 | $7.07 | $7.07 | 456,600 | — | — |
| 2025-02-04 | $7.23 | $7.23 | 448,500 | — | — |
| 2025-02-03 | $7.04 | $7.04 | 395,300 | — | — |
| 2025-01-31 | $7.30 | $7.30 | 358,700 | — | — |
| 2025-01-30 | $7.48 | $7.48 | 383,300 | — | — |
| 2025-01-29 | $7.46 | $7.46 | 297,700 | — | — |
| 2025-01-28 | $7.43 | $7.43 | 534,500 | — | — |
| 2025-01-27 | $7.39 | $7.39 | 709,500 | — | — |
| 2025-01-24 | $7.04 | $7.04 | 525,400 | — | — |
| 2025-01-23 | $7.05 | $7.05 | 371,400 | — | — |
| 2025-01-22 | $6.85 | $6.85 | 597,000 | — | — |
| 2025-01-21 | $6.83 | $6.83 | 388,400 | — | — |
| 2025-01-17 | $6.74 | $6.74 | 280,900 | — | — |
| 2025-01-16 | $6.78 | $6.78 | 319,600 | — | — |
| 2025-01-15 | $6.61 | $6.61 | 629,200 | — | — |
| 2025-01-14 | $6.30 | $6.30 | 542,200 | — | — |
| 2025-01-13 | $6.39 | $6.39 | 376,200 | — | — |
| 2025-01-10 | $6.38 | $6.38 | 635,900 | — | — |
| 2025-01-08 | $6.52 | $6.52 | 500,400 | — | — |
| 2025-01-07 | $6.56 | $6.56 | 546,800 | — | — |
| 2025-01-06 | $6.57 | $6.57 | 450,600 | — | — |
| 2025-01-03 | $6.57 | $6.57 | 425,100 | — | — |
| 2025-01-02 | $6.52 | $6.52 | 872,800 | — | — |