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
- 2019-08-09 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 | $7.43 | $7.43 | 75,800 | — | — |
| 2025-12-30 | $7.50 | $7.50 | 224,300 | — | — |
| 2025-12-29 | $7.44 | $7.44 | 128,600 | — | — |
| 2025-12-26 | $7.30 | $7.30 | 116,600 | — | — |
| 2025-12-24 | $7.30 | $7.30 | 79,800 | — | — |
| 2025-12-23 | $7.29 | $7.29 | 121,800 | — | — |
| 2025-12-22 | $7.37 | $7.37 | 134,200 | — | — |
| 2025-12-19 | $7.42 | $7.42 | 318,700 | — | — |
| 2025-12-18 | $7.54 | $7.54 | 153,000 | — | — |
| 2025-12-17 | $7.38 | $7.38 | 143,300 | — | — |
| 2025-12-16 | $7.26 | $7.26 | 160,000 | — | — |
| 2025-12-15 | $7.37 | $7.37 | 185,000 | — | — |
| 2025-12-12 | $7.22 | $7.22 | 108,100 | — | — |
| 2025-12-11 | $7.29 | $7.29 | 122,300 | — | — |
| 2025-12-10 | $7.34 | $7.34 | 246,500 | — | — |
| 2025-12-09 | $6.96 | $6.96 | 157,900 | — | — |
| 2025-12-08 | $6.84 | $6.84 | 186,500 | — | — |
| 2025-12-05 | $6.77 | $6.77 | 109,700 | — | — |
| 2025-12-04 | $6.77 | $6.77 | 116,700 | — | — |
| 2025-12-03 | $6.76 | $6.76 | 105,100 | — | — |
| 2025-12-02 | $6.65 | $6.65 | 126,500 | — | — |
| 2025-12-01 | $6.87 | $6.87 | 159,900 | — | — |
| 2025-11-28 | $6.91 | $6.91 | 107,000 | — | — |
| 2025-11-26 | $6.88 | $6.88 | 180,600 | — | — |
| 2025-11-25 | $7.04 | $7.04 | 152,700 | — | — |
| 2025-11-24 | $6.86 | $6.86 | 158,700 | — | — |
| 2025-11-21 | $6.66 | $6.66 | 178,800 | — | — |
| 2025-11-20 | $6.35 | $6.35 | 187,100 | — | — |
| 2025-11-19 | $6.26 | $6.26 | 153,100 | — | — |
| 2025-11-18 | $6.31 | $6.31 | 101,000 | — | — |
| 2025-11-17 | $6.29 | $6.29 | 189,200 | — | — |
| 2025-11-14 | $6.39 | $6.39 | 88,000 | — | — |
| 2025-11-13 | $6.41 | $6.41 | 108,900 | — | — |
| 2025-11-12 | $6.55 | $6.55 | 141,400 | — | — |
| 2025-11-11 | $6.35 | $6.35 | 87,200 | — | — |
| 2025-11-10 | $6.39 | $6.39 | 153,000 | — | — |
| 2025-11-07 | $6.37 | $6.37 | 175,000 | — | — |
| 2025-11-06 | $6.26 | $6.26 | 266,100 | — | — |
| 2025-11-05 | $6.43 | $6.43 | 239,200 | — | — |
| 2025-11-04 | $6.54 | $6.54 | 180,700 | — | — |
| 2025-11-03 | $6.57 | $6.57 | 141,800 | — | — |
| 2025-10-31 | $6.46 | $6.46 | 160,700 | — | — |
| 2025-10-30 | $6.39 | $6.39 | 106,000 | — | — |
| 2025-10-29 | $6.54 | $6.54 | 153,600 | — | — |
| 2025-10-28 | $6.86 | $6.86 | 95,000 | — | — |
| 2025-10-27 | $6.95 | $6.95 | 241,800 | — | — |
| 2025-10-24 | $6.92 | $6.92 | 103,000 | — | — |
| 2025-10-23 | $6.83 | $6.83 | 149,200 | — | — |
| 2025-10-22 | $6.83 | $6.83 | 88,100 | — | — |
| 2025-10-21 | $6.83 | $6.83 | 108,500 | — | — |
| 2025-10-20 | $6.85 | $6.85 | 101,500 | — | — |
| 2025-10-17 | $6.66 | $6.66 | 119,800 | — | — |
| 2025-10-16 | $6.85 | $6.85 | 239,700 | — | — |
| 2025-10-15 | $6.89 | $6.89 | 145,800 | — | — |
| 2025-10-14 | $6.89 | $6.89 | 166,500 | — | — |
| 2025-10-13 | $6.88 | $6.88 | 246,800 | — | — |
| 2025-10-10 | $6.82 | $6.82 | 259,100 | — | — |
| 2025-10-09 | $6.87 | $6.87 | 164,700 | — | — |
| 2025-10-08 | $6.87 | $6.87 | 110,600 | — | — |
| 2025-10-07 | $6.87 | $6.87 | 282,700 | — | — |
| 2025-10-06 | $6.87 | $6.87 | 138,400 | — | — |
| 2025-10-03 | $6.93 | $6.93 | 158,700 | — | — |
| 2025-10-02 | $6.86 | $6.86 | 194,900 | — | — |
| 2025-10-01 | $6.93 | $6.93 | 230,800 | — | — |
| 2025-09-30 | $6.79 | $6.79 | 156,200 | — | — |
| 2025-09-29 | $6.62 | $6.62 | 173,800 | — | — |
| 2025-09-26 | $6.71 | $6.71 | 128,300 | — | — |
| 2025-09-25 | $6.68 | $6.68 | 127,800 | — | — |
| 2025-09-24 | $6.78 | $6.78 | 113,000 | — | — |
| 2025-09-23 | $6.75 | $6.75 | 130,900 | — | — |
| 2025-09-22 | $6.93 | $6.93 | 237,300 | — | — |
| 2025-09-19 | $6.73 | $6.73 | 290,500 | — | — |
| 2025-09-18 | $6.79 | $6.79 | 210,800 | — | — |
| 2025-09-17 | $6.52 | $6.52 | 157,400 | — | — |
| 2025-09-16 | $6.69 | $6.69 | 132,400 | — | — |
| 2025-09-15 | $6.76 | $6.76 | 147,900 | — | — |
| 2025-09-12 | $6.78 | $6.78 | 315,300 | — | — |
| 2025-09-11 | $6.92 | $6.92 | 224,600 | — | — |
| 2025-09-10 | $6.60 | $6.60 | 191,300 | — | — |
| 2025-09-09 | $6.71 | $6.71 | 128,500 | — | — |
| 2025-09-08 | $6.87 | $6.87 | 198,400 | — | — |
| 2025-09-05 | $6.88 | $6.88 | 181,100 | — | — |
| 2025-09-04 | $6.82 | $6.82 | 212,300 | — | — |
| 2025-09-03 | $6.80 | $6.80 | 243,700 | — | — |
| 2025-09-02 | $6.81 | $6.81 | 168,200 | — | — |
| 2025-08-29 | $7.37 | $7.37 | 390,800 | — | — |
| 2025-08-28 | $7.23 | $7.23 | 269,100 | — | — |
| 2025-08-27 | $7.18 | $7.18 | 237,100 | — | — |
| 2025-08-26 | $7.05 | $7.05 | 172,800 | — | — |
| 2025-08-25 | $7.09 | $7.09 | 208,500 | — | — |
| 2025-08-22 | $7.31 | $7.31 | 353,100 | — | — |
| 2025-08-21 | $7.05 | $7.05 | 286,200 | — | — |
| 2025-08-20 | $6.86 | $6.86 | 152,600 | — | — |
| 2025-08-19 | $6.95 | $6.95 | 162,500 | — | — |
| 2025-08-18 | $6.92 | $6.92 | 271,400 | — | — |
| 2025-08-15 | $6.89 | $6.89 | 313,800 | — | — |
| 2025-08-14 | $6.89 | $6.89 | 306,800 | — | — |
| 2025-08-13 | $7.33 | $7.33 | 307,100 | — | — |
| 2025-08-12 | $7.44 | $7.44 | 355,700 | — | — |
| 2025-08-11 | $7.29 | $7.29 | 425,800 | — | — |
| 2025-08-08 | $7.10 | $7.10 | 738,700 | — | — |
| 2025-08-07 | $6.96 | $6.96 | 486,300 | — | — |
| 2025-08-06 | $6.45 | $6.45 | 444,200 | — | — |
| 2025-08-05 | $6.32 | $6.32 | 411,900 | — | — |
| 2025-08-04 | $6.07 | $6.07 | 319,100 | — | — |
| 2025-08-01 | $5.93 | $5.93 | 297,000 | — | — |
| 2025-07-31 | $6.09 | $6.09 | 278,900 | — | — |
| 2025-07-30 | $6.18 | $6.18 | 304,000 | — | — |
| 2025-07-29 | $6.26 | $6.26 | 257,500 | — | — |
| 2025-07-28 | $6.23 | $6.23 | 349,100 | — | — |
| 2025-07-25 | $6.12 | $6.12 | 512,900 | — | — |
| 2025-07-24 | $6.29 | $6.29 | 272,800 | — | — |
| 2025-07-23 | $6.46 | $6.46 | 262,900 | — | — |
| 2025-07-22 | $6.50 | $6.50 | 208,700 | — | — |
| 2025-07-21 | $6.47 | $6.47 | 217,500 | — | — |
| 2025-07-18 | $6.49 | $6.49 | 206,300 | — | — |
| 2025-07-17 | $6.67 | $6.67 | 210,900 | — | — |
| 2025-07-16 | $6.69 | $6.69 | 218,900 | — | — |
| 2025-07-15 | $6.62 | $6.62 | 194,700 | — | — |
| 2025-07-14 | $6.72 | $6.72 | 151,100 | — | — |
| 2025-07-11 | $6.74 | $6.74 | 132,500 | — | — |
| 2025-07-10 | $6.98 | $6.98 | 150,900 | — | — |
| 2025-07-09 | $6.98 | $6.98 | 123,600 | — | — |
| 2025-07-08 | $7.02 | $7.02 | 184,400 | — | — |
| 2025-07-07 | $6.87 | $6.87 | 170,800 | — | — |
| 2025-07-03 | $7.15 | $7.15 | 96,400 | — | — |
| 2025-07-02 | $7.08 | $7.08 | 204,400 | — | — |
| 2025-07-01 | $7.00 | $7.00 | 223,800 | — | — |
| 2025-06-30 | $6.91 | $6.91 | 462,800 | — | — |
| 2025-06-27 | $6.92 | $6.92 | 644,700 | — | — |
| 2025-06-26 | $6.91 | $6.91 | 194,200 | — | — |
| 2025-06-25 | $6.98 | $6.98 | 80,400 | — | — |
| 2025-06-24 | $6.93 | $6.93 | 461,800 | — | — |
| 2025-06-23 | $6.67 | $6.67 | 146,600 | — | — |
| 2025-06-20 | $6.62 | $6.62 | 179,300 | — | — |
| 2025-06-18 | $6.58 | $6.58 | 121,700 | — | — |
| 2025-06-17 | $6.60 | $6.60 | 136,700 | — | — |
| 2025-06-16 | $6.75 | $6.75 | 106,300 | — | — |
| 2025-06-13 | $6.65 | $6.65 | 102,800 | — | — |
| 2025-06-12 | $6.78 | $6.78 | 105,700 | — | — |
| 2025-06-11 | $6.75 | $6.75 | 95,900 | — | — |
| 2025-06-10 | $6.90 | $6.90 | 144,300 | — | — |
| 2025-06-09 | $6.87 | $6.87 | 329,300 | — | — |
| 2025-06-06 | $6.72 | $6.72 | 195,700 | — | — |
| 2025-06-05 | $6.59 | $6.59 | 186,200 | — | — |
| 2025-06-04 | $6.87 | $6.87 | 175,000 | — | — |
| 2025-06-03 | $6.79 | $6.79 | 197,400 | — | — |
| 2025-06-02 | $6.56 | $6.56 | 94,900 | — | — |
| 2025-05-30 | $6.65 | $6.65 | 129,300 | — | — |
| 2025-05-29 | $6.57 | $6.57 | 78,000 | — | — |
| 2025-05-28 | $6.57 | $6.57 | 116,700 | — | — |
| 2025-05-27 | $6.60 | $6.60 | 127,700 | — | — |
| 2025-05-23 | $6.42 | $6.42 | 139,800 | — | — |
| 2025-05-22 | $6.52 | $6.52 | 110,400 | — | — |
| 2025-05-21 | $6.67 | $6.67 | 187,100 | — | — |
| 2025-05-20 | $6.80 | $6.80 | 160,900 | — | — |
| 2025-05-19 | $6.75 | $6.75 | 139,100 | — | — |
| 2025-05-16 | $6.76 | $6.76 | 173,000 | — | — |
| 2025-05-15 | $6.74 | $6.74 | 171,300 | — | — |
| 2025-05-14 | $6.87 | $6.87 | 271,500 | — | — |
| 2025-05-13 | $6.89 | $6.89 | 374,800 | — | — |
| 2025-05-12 | $6.51 | $6.51 | 329,300 | — | — |
| 2025-05-09 | $6.32 | $6.32 | 294,600 | — | — |
| 2025-05-08 | $6.42 | $6.42 | 381,200 | — | — |
| 2025-05-07 | $7.27 | $7.27 | 156,000 | — | — |
| 2025-05-06 | $7.40 | $7.40 | 206,500 | — | — |
| 2025-05-05 | $7.33 | $7.33 | 76,200 | — | — |
| 2025-05-02 | $7.37 | $7.37 | 194,300 | — | — |
| 2025-05-01 | $7.06 | $7.06 | 131,500 | — | — |
| 2025-04-30 | $7.07 | $7.07 | 142,400 | — | — |
| 2025-04-29 | $6.95 | $6.95 | 79,200 | — | — |
| 2025-04-28 | $7.07 | $7.07 | 119,400 | — | — |
| 2025-04-25 | $7.07 | $7.07 | 197,000 | — | — |
| 2025-04-24 | $6.98 | $6.98 | 211,800 | — | — |
| 2025-04-23 | $6.83 | $6.83 | 149,900 | — | — |
| 2025-04-22 | $6.82 | $6.82 | 189,100 | — | — |
| 2025-04-21 | $6.61 | $6.61 | 125,400 | — | — |
| 2025-04-17 | $6.63 | $6.63 | 183,400 | — | — |
| 2025-04-16 | $6.57 | $6.57 | 125,300 | — | — |
| 2025-04-15 | $6.61 | $6.61 | 106,400 | — | — |
| 2025-04-14 | $6.59 | $6.59 | 67,900 | — | — |
| 2025-04-11 | $6.61 | $6.61 | 122,800 | — | — |
| 2025-04-10 | $6.53 | $6.53 | 117,600 | — | — |
| 2025-04-09 | $6.65 | $6.65 | 162,200 | — | — |
| 2025-04-08 | $6.66 | $6.66 | 150,400 | — | — |
| 2025-04-07 | $6.61 | $6.61 | 200,100 | — | — |
| 2025-04-04 | $6.88 | $6.88 | 165,300 | — | — |
| 2025-04-03 | $7.07 | $7.07 | 151,400 | — | — |
| 2025-04-02 | $7.07 | $7.07 | 89,400 | — | — |
| 2025-04-01 | $7.14 | $7.14 | 49,500 | — | — |
| 2025-03-31 | $7.28 | $7.28 | 150,100 | — | — |
| 2025-03-28 | $7.27 | $7.27 | 63,400 | — | — |
| 2025-03-27 | $7.25 | $7.25 | 124,200 | — | — |
| 2025-03-26 | $7.20 | $7.20 | 71,200 | — | — |
| 2025-03-25 | $7.20 | $7.20 | 67,600 | — | — |
| 2025-03-24 | $7.30 | $7.30 | 88,200 | — | — |
| 2025-03-21 | $7.24 | $7.24 | 198,600 | — | — |
| 2025-03-20 | $7.36 | $7.36 | 70,700 | — | — |
| 2025-03-19 | $7.58 | $7.58 | 102,100 | — | — |
| 2025-03-18 | $7.49 | $7.49 | 196,000 | — | — |
| 2025-03-17 | $7.41 | $7.41 | 108,700 | — | — |
| 2025-03-14 | $7.57 | $7.57 | 121,800 | — | — |
| 2025-03-13 | $7.71 | $7.71 | 134,100 | — | — |
| 2025-03-12 | $7.81 | $7.81 | 165,500 | — | — |
| 2025-03-11 | $7.80 | $7.80 | 224,600 | — | — |
| 2025-03-10 | $7.40 | $7.40 | 105,700 | — | — |
| 2025-03-07 | $7.50 | $7.50 | 101,300 | — | — |
| 2025-03-06 | $7.46 | $7.46 | 66,000 | — | — |
| 2025-03-05 | $7.52 | $7.52 | 75,500 | — | — |
| 2025-03-04 | $7.61 | $7.61 | 109,500 | — | — |
| 2025-03-03 | $7.55 | $7.55 | 143,400 | — | — |
| 2025-02-28 | $7.84 | $7.84 | 131,800 | — | — |
| 2025-02-27 | $7.87 | $7.87 | 82,800 | — | — |
| 2025-02-26 | $7.90 | $7.90 | 73,800 | — | — |
| 2025-02-25 | $7.80 | $7.80 | 66,700 | — | — |
| 2025-02-24 | $7.70 | $7.70 | 103,900 | — | — |
| 2025-02-21 | $7.78 | $7.78 | 145,400 | — | — |
| 2025-02-20 | $7.97 | $7.97 | 96,700 | — | — |
| 2025-02-19 | $8.10 | $8.10 | 86,100 | — | — |
| 2025-02-18 | $7.91 | $7.91 | 100,700 | — | — |
| 2025-02-14 | $7.83 | $7.83 | 51,800 | — | — |
| 2025-02-13 | $7.99 | $7.99 | 50,300 | — | — |
| 2025-02-12 | $7.87 | $7.87 | 65,400 | — | — |
| 2025-02-11 | $7.89 | $7.89 | 82,500 | — | — |
| 2025-02-10 | $7.91 | $7.91 | 86,000 | — | — |
| 2025-02-07 | $7.97 | $7.97 | 76,800 | — | — |
| 2025-02-06 | $8.13 | $8.13 | 53,400 | — | — |
| 2025-02-05 | $8.33 | $8.33 | 108,700 | — | — |
| 2025-02-04 | $8.15 | $8.15 | 56,300 | — | — |
| 2025-02-03 | $8.05 | $8.05 | 88,200 | — | — |
| 2025-01-31 | $8.19 | $8.19 | 92,500 | — | — |
| 2025-01-30 | $8.31 | $8.31 | 53,100 | — | — |
| 2025-01-29 | $8.28 | $8.28 | 57,100 | — | — |
| 2025-01-28 | $8.31 | $8.31 | 85,200 | — | — |
| 2025-01-27 | $8.43 | $8.43 | 88,600 | — | — |
| 2025-01-24 | $8.48 | $8.48 | 185,800 | — | — |
| 2025-01-23 | $8.35 | $8.35 | 95,600 | — | — |
| 2025-01-22 | $8.13 | $8.13 | 121,000 | — | — |
| 2025-01-21 | $8.31 | $8.31 | 121,300 | — | — |
| 2025-01-17 | $8.15 | $8.15 | 150,600 | — | — |
| 2025-01-16 | $8.17 | $8.17 | 241,700 | — | — |
| 2025-01-15 | $8.27 | $8.27 | 167,900 | — | — |
| 2025-01-14 | $8.00 | $8.00 | 235,300 | — | — |
| 2025-01-13 | $7.92 | $7.92 | 59,600 | — | — |
| 2025-01-10 | $7.95 | $7.95 | 144,400 | — | — |
| 2025-01-08 | $8.14 | $8.14 | 194,900 | — | — |
| 2025-01-07 | $8.00 | $8.00 | 167,900 | — | — |
| 2025-01-06 | $7.96 | $7.96 | 92,700 | — | — |
| 2025-01-03 | $8.12 | $8.12 | 97,500 | — | — |
| 2025-01-02 | $8.13 | $8.13 | 159,400 | — | — |