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
- 2021-02-08 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 | $6.98 | $6.98 | 88,700 | — | — |
| 2025-12-30 | $6.64 | $6.64 | 53,100 | — | — |
| 2025-12-29 | $6.86 | $6.86 | 59,400 | — | — |
| 2025-12-26 | $6.87 | $6.87 | 37,500 | — | — |
| 2025-12-24 | $7.06 | $7.06 | 32,700 | — | — |
| 2025-12-23 | $7.05 | $7.05 | 128,300 | — | — |
| 2025-12-22 | $7.46 | $7.46 | 150,700 | — | — |
| 2025-12-19 | $7.42 | $7.42 | 1,689,200 | — | — |
| 2025-12-18 | $7.28 | $7.28 | 161,500 | — | — |
| 2025-12-17 | $7.30 | $7.30 | 136,100 | — | — |
| 2025-12-16 | $7.42 | $7.42 | 141,600 | — | — |
| 2025-12-15 | $7.31 | $7.31 | 113,200 | — | — |
| 2025-12-12 | $7.31 | $7.31 | 185,700 | — | — |
| 2025-12-11 | $7.50 | $7.50 | 296,400 | — | — |
| 2025-12-10 | $7.25 | $7.25 | 293,300 | — | — |
| 2025-12-09 | $6.91 | $6.91 | 139,000 | — | — |
| 2025-12-08 | $6.74 | $6.74 | 84,500 | — | — |
| 2025-12-05 | $7.06 | $7.06 | 129,000 | — | — |
| 2025-12-04 | $6.70 | $6.70 | 95,500 | — | — |
| 2025-12-03 | $6.43 | $6.43 | 207,800 | — | — |
| 2025-12-02 | $6.45 | $6.45 | 190,200 | — | — |
| 2025-12-01 | $7.00 | $7.00 | 280,900 | — | — |
| 2025-11-28 | $6.87 | $6.87 | 176,500 | — | — |
| 2025-11-26 | $6.47 | $6.47 | 181,000 | — | — |
| 2025-11-25 | $6.29 | $6.29 | 254,100 | — | — |
| 2025-11-24 | $5.55 | $5.55 | 322,900 | — | — |
| 2025-11-21 | $5.07 | $5.07 | 104,300 | — | — |
| 2025-11-20 | $4.96 | $4.96 | 169,100 | — | — |
| 2025-11-19 | $4.58 | $4.58 | 68,400 | — | — |
| 2025-11-18 | $4.60 | $4.60 | 121,900 | — | — |
| 2025-11-17 | $4.48 | $4.48 | 62,500 | — | — |
| 2025-11-14 | $4.56 | $4.56 | 146,800 | — | — |
| 2025-11-13 | $4.39 | $4.39 | 200,500 | — | — |
| 2025-11-12 | $4.42 | $4.42 | 73,000 | — | — |
| 2025-11-11 | $4.34 | $4.34 | 64,000 | — | — |
| 2025-11-10 | $4.00 | $4.00 | 203,000 | — | — |
| 2025-11-07 | $4.39 | $4.39 | 64,900 | — | — |
| 2025-11-06 | $4.39 | $4.39 | 112,100 | — | — |
| 2025-11-05 | $4.45 | $4.45 | 111,600 | — | — |
| 2025-11-04 | $4.70 | $4.70 | 44,400 | — | — |
| 2025-11-03 | $4.71 | $4.71 | 54,100 | — | — |
| 2025-10-31 | $4.74 | $4.74 | 37,900 | — | — |
| 2025-10-30 | $4.67 | $4.67 | 51,700 | — | — |
| 2025-10-29 | $4.74 | $4.74 | 85,300 | — | — |
| 2025-10-28 | $4.91 | $4.91 | 80,100 | — | — |
| 2025-10-27 | $5.02 | $5.02 | 77,000 | — | — |
| 2025-10-24 | $5.12 | $5.12 | 97,300 | — | — |
| 2025-10-23 | $5.13 | $5.13 | 60,600 | — | — |
| 2025-10-22 | $5.12 | $5.12 | 94,700 | — | — |
| 2025-10-21 | $5.14 | $5.14 | 167,800 | — | — |
| 2025-10-20 | $5.28 | $5.28 | 161,000 | — | — |
| 2025-10-17 | $5.02 | $5.02 | 212,800 | — | — |
| 2025-10-16 | $4.75 | $4.75 | 157,400 | — | — |
| 2025-10-15 | $4.54 | $4.54 | 146,100 | — | — |
| 2025-10-14 | $4.68 | $4.68 | 145,100 | — | — |
| 2025-10-13 | $4.59 | $4.59 | 158,000 | — | — |
| 2025-10-10 | $4.32 | $4.32 | 146,600 | — | — |
| 2025-10-09 | $4.42 | $4.42 | 263,700 | — | — |
| 2025-10-08 | $4.85 | $4.85 | 189,100 | — | — |
| 2025-10-07 | $4.78 | $4.78 | 181,400 | — | — |
| 2025-10-06 | $4.63 | $4.63 | 55,700 | — | — |
| 2025-10-03 | $4.62 | $4.62 | 95,600 | — | — |
| 2025-10-02 | $4.52 | $4.52 | 53,600 | — | — |
| 2025-10-01 | $4.56 | $4.56 | 53,800 | — | — |
| 2025-09-30 | $4.65 | $4.65 | 60,400 | — | — |
| 2025-09-29 | $4.67 | $4.67 | 52,500 | — | — |
| 2025-09-26 | $4.70 | $4.70 | 27,700 | — | — |
| 2025-09-25 | $4.76 | $4.76 | 39,600 | — | — |
| 2025-09-24 | $4.84 | $4.84 | 82,400 | — | — |
| 2025-09-23 | $4.87 | $4.87 | 152,100 | — | — |
| 2025-09-22 | $4.88 | $4.88 | 138,500 | — | — |
| 2025-09-19 | $4.90 | $4.90 | 871,200 | — | — |
| 2025-09-18 | $4.92 | $4.92 | 134,600 | — | — |
| 2025-09-17 | $4.80 | $4.80 | 124,500 | — | — |
| 2025-09-16 | $4.73 | $4.73 | 76,000 | — | — |
| 2025-09-15 | $4.60 | $4.60 | 51,800 | — | — |
| 2025-09-12 | $4.43 | $4.43 | 117,300 | — | — |
| 2025-09-11 | $4.68 | $4.68 | 75,000 | — | — |
| 2025-09-10 | $4.73 | $4.73 | 77,700 | — | — |
| 2025-09-09 | $4.90 | $4.90 | 102,500 | — | — |
| 2025-09-08 | $5.01 | $5.01 | 56,500 | — | — |
| 2025-09-05 | $4.99 | $4.99 | 74,200 | — | — |
| 2025-09-04 | $5.15 | $5.15 | 73,800 | — | — |
| 2025-09-03 | $4.98 | $4.98 | 105,000 | — | — |
| 2025-09-02 | $5.16 | $5.16 | 75,800 | — | — |
| 2025-08-29 | $5.22 | $5.22 | 63,200 | — | — |
| 2025-08-28 | $5.11 | $5.11 | 90,300 | — | — |
| 2025-08-27 | $5.10 | $5.10 | 173,600 | — | — |
| 2025-08-26 | $5.10 | $5.10 | 189,600 | — | — |
| 2025-08-25 | $4.93 | $4.93 | 142,400 | — | — |
| 2025-08-22 | $5.05 | $5.05 | 166,400 | — | — |
| 2025-08-21 | $4.96 | $4.96 | 84,300 | — | — |
| 2025-08-20 | $5.12 | $5.12 | 105,000 | — | — |
| 2025-08-19 | $4.65 | $4.65 | 131,100 | — | — |
| 2025-08-18 | $4.86 | $4.86 | 112,100 | — | — |
| 2025-08-15 | $4.55 | $4.55 | 141,400 | — | — |
| 2025-08-14 | $3.88 | $3.88 | 31,400 | — | — |
| 2025-08-13 | $3.95 | $3.95 | 196,300 | — | — |
| 2025-08-12 | $3.65 | $3.65 | 77,400 | — | — |
| 2025-08-11 | $3.57 | $3.57 | 110,600 | — | — |
| 2025-08-08 | $3.95 | $3.95 | 103,100 | — | — |
| 2025-08-07 | $3.67 | $3.67 | 261,700 | — | — |
| 2025-08-06 | $3.95 | $3.95 | 142,500 | — | — |
| 2025-08-05 | $4.21 | $4.21 | 65,200 | — | — |
| 2025-08-04 | $4.20 | $4.20 | 12,900 | — | — |
| 2025-08-01 | $4.18 | $4.18 | 60,200 | — | — |
| 2025-07-31 | $4.23 | $4.23 | 30,400 | — | — |
| 2025-07-30 | $4.43 | $4.43 | 105,200 | — | — |
| 2025-07-29 | $4.34 | $4.34 | 72,600 | — | — |
| 2025-07-28 | $4.55 | $4.55 | 23,500 | — | — |
| 2025-07-25 | $4.56 | $4.56 | 30,000 | — | — |
| 2025-07-24 | $4.67 | $4.67 | 27,800 | — | — |
| 2025-07-23 | $4.70 | $4.70 | 37,500 | — | — |
| 2025-07-22 | $4.50 | $4.50 | 62,900 | — | — |
| 2025-07-21 | $4.57 | $4.57 | 47,000 | — | — |
| 2025-07-18 | $4.60 | $4.60 | 30,900 | — | — |
| 2025-07-17 | $4.72 | $4.72 | 31,500 | — | — |
| 2025-07-16 | $4.71 | $4.71 | 32,400 | — | — |
| 2025-07-15 | $4.74 | $4.74 | 34,900 | — | — |
| 2025-07-14 | $4.98 | $4.98 | 16,200 | — | — |
| 2025-07-11 | $4.89 | $4.89 | 27,400 | — | — |
| 2025-07-10 | $5.00 | $5.00 | 39,600 | — | — |
| 2025-07-09 | $5.01 | $5.01 | 18,600 | — | — |
| 2025-07-08 | $5.17 | $5.17 | 67,400 | — | — |
| 2025-07-07 | $4.96 | $4.96 | 55,100 | — | — |
| 2025-07-03 | $5.07 | $5.07 | 30,700 | — | — |
| 2025-07-02 | $4.90 | $4.90 | 72,100 | — | — |
| 2025-07-01 | $5.15 | $5.15 | 40,900 | — | — |
| 2025-06-30 | $5.45 | $5.45 | 142,900 | — | — |
| 2025-06-27 | $5.32 | $5.32 | 1,816,000 | — | — |
| 2025-06-26 | $5.07 | $5.07 | 63,900 | — | — |
| 2025-06-25 | $5.21 | $5.21 | 55,200 | — | — |
| 2025-06-24 | $5.23 | $5.23 | 42,300 | — | — |
| 2025-06-23 | $5.29 | $5.29 | 84,300 | — | — |
| 2025-06-20 | $5.59 | $5.59 | 364,400 | — | — |
| 2025-06-18 | $5.38 | $5.38 | 46,300 | — | — |
| 2025-06-17 | $5.19 | $5.19 | 29,600 | — | — |
| 2025-06-16 | $5.51 | $5.51 | 27,900 | — | — |
| 2025-06-13 | $5.19 | $5.19 | 34,600 | — | — |
| 2025-06-12 | $5.50 | $5.50 | 33,900 | — | — |
| 2025-06-11 | $5.25 | $5.25 | 40,900 | — | — |
| 2025-06-10 | $5.58 | $5.58 | 34,800 | — | — |
| 2025-06-09 | $5.59 | $5.59 | 34,300 | — | — |
| 2025-06-06 | $5.39 | $5.39 | 48,600 | — | — |
| 2025-06-05 | $5.34 | $5.34 | 54,300 | — | — |
| 2025-06-04 | $5.16 | $5.16 | 20,200 | — | — |
| 2025-06-03 | $5.19 | $5.19 | 25,000 | — | — |
| 2025-06-02 | $5.21 | $5.21 | 31,200 | — | — |
| 2025-05-30 | $5.00 | $5.00 | 50,500 | — | — |
| 2025-05-29 | $5.48 | $5.48 | 35,800 | — | — |
| 2025-05-28 | $5.57 | $5.57 | 54,400 | — | — |
| 2025-05-27 | $5.59 | $5.59 | 96,500 | — | — |
| 2025-05-23 | $5.56 | $5.56 | 48,200 | — | — |
| 2025-05-22 | $5.35 | $5.35 | 39,900 | — | — |
| 2025-05-21 | $5.44 | $5.44 | 40,300 | — | — |
| 2025-05-20 | $5.37 | $5.37 | 35,400 | — | — |
| 2025-05-19 | $5.18 | $5.18 | 48,800 | — | — |
| 2025-05-16 | $5.14 | $5.14 | 34,600 | — | — |
| 2025-05-15 | $5.11 | $5.11 | 36,800 | — | — |
| 2025-05-14 | $4.90 | $4.90 | 32,700 | — | — |
| 2025-05-13 | $5.07 | $5.07 | 34,800 | — | — |
| 2025-05-12 | $5.11 | $5.11 | 20,800 | — | — |
| 2025-05-09 | $5.02 | $5.02 | 31,300 | — | — |
| 2025-05-08 | $5.19 | $5.19 | 70,700 | — | — |
| 2025-05-07 | $5.20 | $5.20 | 22,700 | — | — |
| 2025-05-06 | $5.14 | $5.14 | 37,700 | — | — |
| 2025-05-05 | $5.12 | $5.12 | 46,800 | — | — |
| 2025-05-02 | $5.11 | $5.11 | 54,600 | — | — |
| 2025-05-01 | $5.09 | $5.09 | 24,700 | — | — |
| 2025-04-30 | $5.13 | $5.13 | 36,000 | — | — |
| 2025-04-29 | $5.72 | $5.72 | 12,300 | — | — |
| 2025-04-28 | $5.72 | $5.72 | 21,700 | — | — |
| 2025-04-25 | $5.73 | $5.73 | 19,500 | — | — |
| 2025-04-24 | $5.65 | $5.65 | 19,700 | — | — |
| 2025-04-23 | $5.72 | $5.72 | 16,500 | — | — |
| 2025-04-22 | $5.70 | $5.70 | 50,400 | — | — |
| 2025-04-21 | $5.63 | $5.63 | 12,800 | — | — |
| 2025-04-17 | $5.74 | $5.74 | 15,600 | — | — |
| 2025-04-16 | $5.73 | $5.73 | 83,700 | — | — |
| 2025-04-15 | $5.52 | $5.52 | 17,300 | — | — |
| 2025-04-14 | $5.55 | $5.55 | 81,400 | — | — |
| 2025-04-11 | $5.51 | $5.51 | 16,300 | — | — |
| 2025-04-10 | $5.55 | $5.55 | 24,400 | — | — |
| 2025-04-09 | $5.50 | $5.50 | 70,000 | — | — |
| 2025-04-08 | $5.49 | $5.49 | 144,300 | — | — |
| 2025-04-07 | $5.15 | $5.15 | 19,300 | — | — |
| 2025-04-04 | $5.22 | $5.22 | 48,000 | — | — |
| 2025-04-03 | $5.22 | $5.22 | 28,000 | — | — |
| 2025-04-02 | $5.53 | $5.53 | 35,100 | — | — |
| 2025-04-01 | $5.50 | $5.50 | 59,700 | — | — |
| 2025-03-31 | $5.52 | $5.52 | 50,500 | — | — |
| 2025-03-28 | $5.62 | $5.62 | 16,000 | — | — |
| 2025-03-27 | $5.50 | $5.50 | 26,600 | — | — |
| 2025-03-26 | $5.58 | $5.58 | 31,300 | — | — |
| 2025-03-25 | $5.65 | $5.65 | 141,900 | — | — |
| 2025-03-24 | $5.67 | $5.67 | 154,900 | — | — |
| 2025-03-21 | $5.64 | $5.64 | 83,700 | — | — |
| 2025-03-20 | $5.38 | $5.38 | 15,100 | — | — |
| 2025-03-19 | $5.29 | $5.29 | 37,900 | — | — |
| 2025-03-18 | $5.10 | $5.10 | 11,300 | — | — |
| 2025-03-17 | $5.15 | $5.15 | 476,300 | — | — |
| 2025-03-14 | $5.26 | $5.26 | 14,100 | — | — |
| 2025-03-13 | $5.30 | $5.30 | 17,800 | — | — |
| 2025-03-12 | $5.30 | $5.30 | 48,100 | — | — |
| 2025-03-11 | $5.09 | $5.09 | 34,900 | — | — |
| 2025-03-10 | $4.66 | $4.66 | 31,000 | — | — |
| 2025-03-07 | $5.36 | $5.36 | 71,700 | — | — |
| 2025-03-06 | $5.66 | $5.66 | 59,300 | — | — |
| 2025-03-05 | $5.75 | $5.75 | 8,200 | — | — |
| 2025-03-04 | $5.70 | $5.70 | 40,600 | — | — |
| 2025-03-03 | $5.65 | $5.65 | 30,700 | — | — |
| 2025-02-28 | $5.76 | $5.76 | 54,200 | — | — |
| 2025-02-27 | $5.67 | $5.67 | 27,300 | — | — |
| 2025-02-26 | $5.55 | $5.55 | 19,800 | — | — |
| 2025-02-25 | $5.52 | $5.52 | 101,800 | — | — |
| 2025-02-24 | $5.51 | $5.51 | 42,000 | — | — |
| 2025-02-21 | $5.77 | $5.77 | 74,000 | — | — |
| 2025-02-20 | $5.72 | $5.72 | 31,500 | — | — |
| 2025-02-19 | $5.72 | $5.72 | 24,000 | — | — |
| 2025-02-18 | $5.69 | $5.69 | 41,800 | — | — |
| 2025-02-14 | $5.65 | $5.65 | 19,300 | — | — |
| 2025-02-13 | $5.53 | $5.53 | 11,900 | — | — |
| 2025-02-12 | $5.61 | $5.61 | 30,700 | — | — |
| 2025-02-11 | $5.59 | $5.59 | 38,800 | — | — |
| 2025-02-10 | $5.58 | $5.58 | 22,100 | — | — |
| 2025-02-07 | $5.57 | $5.57 | 85,200 | — | — |
| 2025-02-06 | $5.38 | $5.38 | 18,600 | — | — |
| 2025-02-05 | $5.33 | $5.33 | 24,800 | — | — |
| 2025-02-04 | $5.35 | $5.35 | 39,600 | — | — |
| 2025-02-03 | $5.33 | $5.33 | 48,000 | — | — |
| 2025-01-31 | $5.11 | $5.11 | 61,300 | — | — |
| 2025-01-30 | $5.11 | $5.11 | 70,000 | — | — |
| 2025-01-29 | $4.89 | $4.89 | 20,900 | — | — |
| 2025-01-28 | $4.97 | $4.97 | 43,500 | — | — |
| 2025-01-27 | $5.30 | $5.30 | 88,200 | — | — |
| 2025-01-24 | $5.18 | $5.18 | 14,300 | — | — |
| 2025-01-23 | $5.16 | $5.16 | 20,700 | — | — |
| 2025-01-22 | $4.90 | $4.90 | 11,600 | — | — |
| 2025-01-21 | $4.86 | $4.86 | 14,700 | — | — |
| 2025-01-17 | $4.93 | $4.93 | 6,900 | — | — |
| 2025-01-16 | $4.83 | $4.83 | 12,000 | — | — |
| 2025-01-15 | $4.80 | $4.80 | 5,200 | — | — |
| 2025-01-14 | $4.69 | $4.69 | 11,100 | — | — |
| 2025-01-13 | $4.90 | $4.90 | 26,400 | — | — |
| 2025-01-10 | $5.16 | $5.16 | 41,900 | — | — |
| 2025-01-08 | $4.78 | $4.78 | 27,600 | — | — |
| 2025-01-07 | $5.15 | $5.15 | 36,800 | — | — |
| 2025-01-06 | $5.04 | $5.04 | 12,400 | — | — |
| 2025-01-03 | $5.02 | $5.02 | 22,000 | — | — |
| 2025-01-02 | $4.98 | $4.98 | 15,000 | — | — |