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
- 2018-06-15 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 | $8.31 | $8.31 | 154,200 | — | — |
| 2025-12-30 | $8.30 | $8.30 | 462,300 | — | — |
| 2025-12-29 | $8.20 | $8.20 | 159,000 | — | — |
| 2025-12-26 | $8.16 | $8.16 | 129,100 | — | — |
| 2025-12-24 | $8.33 | $8.33 | 121,800 | — | — |
| 2025-12-23 | $8.21 | $8.21 | 180,100 | — | — |
| 2025-12-22 | $7.91 | $7.91 | 99,500 | — | — |
| 2025-12-19 | $7.82 | $7.82 | 266,700 | — | — |
| 2025-12-18 | $8.11 | $8.11 | 287,000 | — | — |
| 2025-12-17 | $8.05 | $8.05 | 231,600 | — | — |
| 2025-12-16 | $8.60 | $8.60 | 285,400 | — | — |
| 2025-12-15 | $7.56 | $7.56 | 282,700 | — | — |
| 2025-12-12 | $7.92 | $7.92 | 170,600 | — | — |
| 2025-12-11 | $8.30 | $8.30 | 207,300 | — | — |
| 2025-12-10 | $8.24 | $8.24 | 135,500 | — | — |
| 2025-12-09 | $8.27 | $8.27 | 182,400 | — | — |
| 2025-12-08 | $8.11 | $8.11 | 182,600 | — | — |
| 2025-12-05 | $8.81 | $8.81 | 318,000 | — | — |
| 2025-12-04 | $8.42 | $8.42 | 195,300 | — | — |
| 2025-12-03 | $7.48 | $7.48 | 178,800 | — | — |
| 2025-12-02 | $6.73 | $6.73 | 361,700 | — | — |
| 2025-12-01 | $7.55 | $7.55 | 851,600 | — | — |
| 2025-11-28 | $9.10 | $9.10 | 2,621,500 | — | — |
| 2025-11-26 | $6.71 | $6.71 | 1,155,100 | — | — |
| 2025-11-25 | $5.12 | $5.12 | 269,600 | — | — |
| 2025-11-24 | $4.72 | $4.72 | 581,800 | — | — |
| 2025-11-21 | $4.21 | $4.21 | 53,100 | — | — |
| 2025-11-20 | $4.02 | $4.02 | 115,700 | — | — |
| 2025-11-19 | $4.48 | $4.48 | 275,500 | — | — |
| 2025-11-18 | $3.83 | $3.83 | 83,800 | — | — |
| 2025-11-17 | $3.73 | $3.73 | 126,500 | — | — |
| 2025-11-14 | $3.93 | $3.93 | 51,400 | — | — |
| 2025-11-13 | $3.87 | $3.87 | 110,000 | — | — |
| 2025-11-12 | $3.82 | $3.82 | 49,500 | — | — |
| 2025-11-11 | $3.66 | $3.66 | 41,100 | — | — |
| 2025-11-10 | $3.87 | $3.87 | 117,200 | — | — |
| 2025-11-07 | $3.46 | $3.46 | 72,100 | — | — |
| 2025-11-06 | $3.58 | $3.58 | 48,700 | — | — |
| 2025-11-05 | $3.45 | $3.45 | 58,400 | — | — |
| 2025-11-04 | $3.28 | $3.28 | 70,900 | — | — |
| 2025-11-03 | $3.56 | $3.56 | 48,100 | — | — |
| 2025-10-31 | $3.61 | $3.61 | 33,100 | — | — |
| 2025-10-30 | $3.53 | $3.53 | 44,500 | — | — |
| 2025-10-29 | $3.61 | $3.61 | 94,400 | — | — |
| 2025-10-28 | $3.62 | $3.62 | 142,900 | — | — |
| 2025-10-27 | $3.76 | $3.76 | 108,800 | — | — |
| 2025-10-24 | $3.85 | $3.85 | 80,500 | — | — |
| 2025-10-23 | $3.95 | $3.95 | 221,100 | — | — |
| 2025-10-22 | $3.91 | $3.91 | 195,500 | — | — |
| 2025-10-21 | $4.04 | $4.04 | 658,200 | — | — |
| 2025-10-20 | $4.48 | $4.48 | 2,670,800 | — | — |
| 2025-10-17 | $4.15 | $4.15 | 68,800 | — | — |
| 2025-10-16 | $4.23 | $4.23 | 140,700 | — | — |
| 2025-10-15 | $4.10 | $4.10 | 58,200 | — | — |
| 2025-10-14 | $4.11 | $4.11 | 66,000 | — | — |
| 2025-10-13 | $4.10 | $4.10 | 73,000 | — | — |
| 2025-10-10 | $4.14 | $4.14 | 115,600 | — | — |
| 2025-10-09 | $4.30 | $4.30 | 191,200 | — | — |
| 2025-10-08 | $4.42 | $4.42 | 268,800 | — | — |
| 2025-10-07 | $4.61 | $4.61 | 2,206,500 | — | — |
| 2025-10-06 | $4.69 | $4.69 | 58,600 | — | — |
| 2025-10-03 | $4.67 | $4.67 | 57,500 | — | — |
| 2025-10-02 | $4.54 | $4.54 | 65,000 | — | — |
| 2025-10-01 | $4.44 | $4.44 | 47,300 | — | — |
| 2025-09-30 | $4.31 | $4.31 | 20,500 | — | — |
| 2025-09-29 | $4.30 | $4.30 | 58,100 | — | — |
| 2025-09-26 | $4.18 | $4.18 | 42,900 | — | — |
| 2025-09-25 | $4.09 | $4.09 | 61,000 | — | — |
| 2025-09-24 | $4.17 | $4.17 | 154,900 | — | — |
| 2025-09-23 | $4.31 | $4.31 | 92,200 | — | — |
| 2025-09-22 | $4.46 | $4.46 | 272,100 | — | — |
| 2025-09-19 | $4.39 | $4.39 | 8,121,500 | — | — |
| 2025-09-18 | $4.04 | $4.04 | 131,800 | — | — |
| 2025-09-17 | $4.41 | $4.41 | 56,200 | — | — |
| 2025-09-16 | $4.41 | $4.41 | 118,300 | — | — |
| 2025-09-15 | $4.94 | $4.94 | 90,700 | — | — |
| 2025-09-12 | $4.75 | $4.75 | 17,400 | — | — |
| 2025-09-11 | $4.94 | $4.94 | 34,600 | — | — |
| 2025-09-10 | $5.05 | $5.05 | 16,500 | — | — |
| 2025-09-09 | $5.00 | $5.00 | 31,200 | — | — |
| 2025-09-08 | $5.06 | $5.06 | 19,800 | — | — |
| 2025-09-05 | $5.11 | $5.11 | 32,800 | — | — |
| 2025-09-04 | $5.16 | $5.16 | 38,700 | — | — |
| 2025-09-03 | $5.23 | $5.23 | 39,800 | — | — |
| 2025-09-02 | $5.35 | $5.35 | 21,600 | — | — |
| 2025-08-29 | $5.60 | $5.60 | 41,100 | — | — |
| 2025-08-28 | $5.55 | $5.55 | 18,800 | — | — |
| 2025-08-27 | $5.66 | $5.66 | 26,700 | — | — |
| 2025-08-26 | $5.97 | $5.97 | 15,500 | — | — |
| 2025-08-25 | $5.99 | $5.99 | 165,800 | — | — |
| 2025-08-22 | $5.47 | $5.47 | 50,700 | — | — |
| 2025-08-21 | $5.74 | $5.74 | 20,900 | — | — |
| 2025-08-20 | $5.56 | $5.56 | 30,000 | — | — |
| 2025-08-19 | $6.05 | $6.05 | 15,300 | — | — |
| 2025-08-18 | $6.16 | $6.16 | 40,100 | — | — |
| 2025-08-15 | $5.96 | $5.96 | 47,600 | — | — |
| 2025-08-14 | $6.15 | $6.15 | 64,400 | — | — |
| 2025-08-13 | $6.59 | $6.59 | 130,800 | — | — |
| 2025-08-12 | $6.82 | $6.82 | 106,600 | — | — |
| 2025-08-11 | $6.70 | $6.70 | 51,000 | — | — |
| 2025-08-08 | $6.35 | $6.35 | 10,800 | — | — |
| 2025-08-07 | $6.11 | $6.11 | 19,100 | — | — |
| 2025-08-06 | $6.12 | $6.12 | 20,700 | — | — |
| 2025-08-05 | $5.60 | $5.60 | 16,000 | — | — |
| 2025-08-04 | $5.57 | $5.57 | 13,600 | — | — |
| 2025-08-01 | $5.64 | $5.64 | 13,600 | — | — |
| 2025-07-31 | $5.63 | $5.63 | 66,400 | — | — |
| 2025-07-30 | $5.99 | $5.99 | 66,700 | — | — |
| 2025-07-29 | $6.24 | $6.24 | 40,700 | — | — |
| 2025-07-28 | $6.79 | $6.79 | 78,700 | — | — |
| 2025-07-25 | $6.61 | $6.61 | 134,400 | — | — |
| 2025-07-24 | $7.00 | $7.00 | 72,230 | — | — |
| 2025-07-23 | $7.05 | $7.05 | 39,110 | — | — |
| 2025-07-22 | $7.22 | $7.22 | 55,230 | — | — |
| 2025-07-21 | $7.69 | $7.69 | 33,520 | — | — |
| 2025-07-18 | $8.16 | $8.16 | 34,600 | — | — |
| 2025-07-17 | $8.55 | $8.55 | 33,830 | — | — |
| 2025-07-16 | $8.39 | $8.39 | 29,510 | — | — |
| 2025-07-15 | $7.98 | $7.98 | 19,460 | — | — |
| 2025-07-14 | $8.15 | $8.15 | 48,640 | — | — |
| 2025-07-11 | $8.07 | $8.07 | 44,580 | — | — |
| 2025-07-10 | $8.73 | $8.73 | 62,300 | — | — |
| 2025-07-09 | $8.19 | $8.19 | 135,330 | — | — |
| 2025-07-08 | $8.62 | $8.62 | 52,290 | — | — |
| 2025-07-07 | $8.30 | $8.30 | 67,990 | — | — |
| 2025-07-03 | $7.07 | $7.07 | 48,460 | — | — |
| 2025-07-02 | $6.48 | $6.48 | 103,730 | — | — |
| 2025-07-01 | $6.01 | $6.01 | 375,110 | — | — |
| 2025-06-30 | $5.30 | $5.30 | 17,090 | — | — |
| 2025-06-27 | $5.23 | $5.23 | 389,290 | — | — |
| 2025-06-26 | $5.83 | $5.83 | 12,250 | — | — |
| 2025-06-25 | $6.00 | $6.00 | 25,840 | — | — |
| 2025-06-24 | $5.98 | $5.98 | 13,630 | — | — |
| 2025-06-23 | $5.87 | $5.87 | 13,670 | — | — |
| 2025-06-20 | $5.85 | $5.85 | 36,860 | — | — |
| 2025-06-18 | $5.79 | $5.79 | 26,260 | — | — |
| 2025-06-17 | $6.42 | $6.42 | 19,960 | — | — |
| 2025-06-16 | $6.59 | $6.59 | 20,360 | — | — |
| 2025-06-13 | $6.23 | $6.23 | 12,880 | — | — |
| 2025-06-12 | $6.74 | $6.74 | 64,110 | — | — |
| 2025-06-11 | $6.23 | $6.23 | 53,190 | — | — |
| 2025-06-10 | $6.01 | $6.01 | 14,650 | — | — |
| 2025-06-09 | $6.12 | $6.12 | 9,490 | — | — |
| 2025-06-06 | $6.12 | $6.12 | 19,710 | — | — |
| 2025-06-05 | $5.84 | $5.84 | 26,650 | — | — |
| 2025-06-04 | $5.95 | $5.95 | 24,720 | — | — |
| 2025-06-03 | $5.31 | $5.31 | 23,160 | — | — |
| 2025-06-02 | $5.41 | $5.41 | 26,240 | — | — |
| 2025-05-30 | $4.95 | $4.95 | 22,810 | — | — |
| 2025-05-29 | $5.45 | $5.45 | 25,700 | — | — |
| 2025-05-28 | $5.40 | $5.40 | 20,120 | — | — |
| 2025-05-27 | $5.73 | $5.73 | 39,230 | — | — |
| 2025-05-23 | $6.12 | $6.12 | 11,200 | — | — |
| 2025-05-22 | $6.20 | $6.20 | 10,540 | — | — |
| 2025-05-21 | $6.37 | $6.37 | 13,180 | — | — |
| 2025-05-20 | $6.43 | $6.43 | 10,230 | — | — |
| 2025-05-19 | $6.44 | $6.44 | 31,160 | — | — |
| 2025-05-16 | $6.62 | $6.62 | 49,730 | — | — |
| 2025-05-15 | $6.42 | $6.42 | 50,610 | — | — |
| 2025-05-14 | $5.35 | $5.35 | 27,820 | — | — |
| 2025-05-13 | $5.50 | $5.50 | 46,060 | — | — |
| 2025-05-12 | $5.06 | $5.06 | 27,050 | — | — |
| 2025-05-09 | $4.40 | $4.40 | 21,300 | — | — |
| 2025-05-08 | $4.15 | $4.15 | 26,920 | — | — |
| 2025-05-07 | $4.09 | $4.09 | 35,210 | — | — |
| 2025-05-06 | $4.50 | $4.50 | 18,460 | — | — |
| 2025-05-05 | $4.46 | $4.46 | 19,230 | — | — |
| 2025-05-02 | $4.69 | $4.69 | 21,070 | — | — |
| 2025-05-01 | $4.70 | $4.70 | 12,900 | — | — |
| 2025-04-30 | $4.64 | $4.64 | 11,980 | — | — |
| 2025-04-29 | $4.60 | $4.60 | 14,300 | — | — |
| 2025-04-28 | $4.64 | $4.64 | 23,130 | — | — |
| 2025-04-25 | $4.89 | $4.89 | 27,360 | — | — |
| 2025-04-24 | $4.67 | $4.67 | 18,350 | — | — |
| 2025-04-23 | $4.59 | $4.59 | 16,910 | — | — |
| 2025-04-22 | $4.68 | $4.68 | 25,900 | — | — |
| 2025-04-21 | $4.65 | $4.65 | 15,940 | — | — |
| 2025-04-17 | $4.91 | $4.91 | 37,430 | — | — |
| 2025-04-16 | $4.79 | $4.79 | 45,450 | — | — |
| 2025-04-15 | $4.93 | $4.93 | 24,360 | — | — |
| 2025-04-14 | $5.53 | $5.53 | 50,020 | — | — |
| 2025-04-11 | $4.84 | $4.84 | 18,660 | — | — |
| 2025-04-10 | $4.43 | $4.43 | 22,880 | — | — |
| 2025-04-09 | $4.63 | $4.63 | 88,690 | — | — |
| 2025-04-08 | $5.79 | $5.79 | 37,320 | — | — |
| 2025-04-07 | $6.45 | $6.45 | 145,490 | — | — |
| 2025-04-04 | $5.30 | $5.30 | 78,980 | — | — |
| 2025-04-03 | $4.20 | $4.20 | 35,710 | — | — |
| 2025-04-02 | $4.38 | $4.38 | 44,700 | — | — |
| 2025-04-01 | $4.21 | $4.21 | 36,320 | — | — |
| 2025-03-31 | $4.42 | $4.42 | 53,280 | — | — |
| 2025-03-28 | $4.33 | $4.33 | 39,280 | — | — |
| 2025-03-27 | $4.38 | $4.38 | 24,960 | — | — |
| 2025-03-26 | $4.45 | $4.45 | 60,890 | — | — |
| 2025-03-25 | $4.77 | $4.77 | 66,430 | — | — |
| 2025-03-24 | $5.22 | $5.22 | 54,040 | — | — |
| 2025-03-21 | $5.58 | $5.58 | 262,430 | — | — |
| 2025-03-20 | $6.10 | $6.10 | 35,940 | — | — |
| 2025-03-19 | $6.21 | $6.21 | 27,380 | — | — |
| 2025-03-18 | $6.50 | $6.50 | 51,710 | — | — |
| 2025-03-17 | $6.51 | $6.51 | 63,600 | — | — |
| 2025-03-14 | $5.37 | $5.37 | 39,220 | — | — |
| 2025-03-13 | $5.91 | $5.91 | 30,110 | — | — |
| 2025-03-12 | $5.99 | $5.99 | 78,670 | — | — |
| 2025-03-11 | $6.48 | $6.48 | 40,470 | — | — |
| 2025-03-10 | $6.37 | $6.37 | 45,740 | — | — |
| 2025-03-07 | $6.08 | $6.08 | 20,800 | — | — |
| 2025-03-06 | $6.19 | $6.19 | 16,090 | — | — |
| 2025-03-05 | $6.27 | $6.27 | 41,040 | — | — |
| 2025-03-04 | $6.21 | $6.21 | 37,760 | — | — |
| 2025-03-03 | $6.40 | $6.40 | 55,070 | — | — |
| 2025-02-28 | $6.49 | $6.49 | 36,870 | — | — |
| 2025-02-27 | $5.90 | $5.90 | 45,310 | — | — |
| 2025-02-26 | $7.10 | $7.10 | 17,670 | — | — |
| 2025-02-25 | $6.79 | $6.79 | 28,810 | — | — |
| 2025-02-24 | $6.89 | $6.89 | 26,630 | — | — |
| 2025-02-21 | $7.36 | $7.36 | 25,240 | — | — |
| 2025-02-20 | $7.42 | $7.42 | 30,490 | — | — |
| 2025-02-19 | $7.40 | $7.40 | 28,160 | — | — |
| 2025-02-18 | $7.34 | $7.34 | 28,370 | — | — |
| 2025-02-14 | $7.37 | $7.37 | 46,910 | — | — |
| 2025-02-13 | $6.52 | $6.52 | 22,130 | — | — |
| 2025-02-12 | $6.50 | $6.50 | 10,700 | — | — |
| 2025-02-11 | $6.53 | $6.53 | 21,680 | — | — |
| 2025-02-10 | $6.59 | $6.59 | 10,890 | — | — |
| 2025-02-07 | $6.63 | $6.63 | 31,100 | — | — |
| 2025-02-06 | $6.84 | $6.84 | 30,820 | — | — |
| 2025-02-05 | $6.93 | $6.93 | 19,660 | — | — |
| 2025-02-04 | $6.68 | $6.68 | 20,730 | — | — |
| 2025-02-03 | $6.41 | $6.41 | 20,620 | — | — |
| 2025-01-31 | $6.48 | $6.48 | 28,800 | — | — |
| 2025-01-30 | $7.17 | $7.17 | 9,970 | — | — |
| 2025-01-29 | $7.19 | $7.19 | 6,380 | — | — |
| 2025-01-28 | $7.25 | $7.25 | 11,060 | — | — |
| 2025-01-27 | $7.16 | $7.16 | 16,800 | — | — |
| 2025-01-24 | $7.23 | $7.23 | 23,950 | — | — |
| 2025-01-23 | $7.30 | $7.30 | 22,390 | — | — |
| 2025-01-22 | $7.16 | $7.16 | 30,670 | — | — |
| 2025-01-21 | $7.12 | $7.12 | 64,310 | — | — |
| 2025-01-17 | $6.77 | $6.77 | 18,180 | — | — |
| 2025-01-16 | $6.40 | $6.40 | 25,170 | — | — |
| 2025-01-15 | $6.63 | $6.63 | 30,010 | — | — |
| 2025-01-14 | $6.56 | $6.56 | 21,700 | — | — |
| 2025-01-13 | $6.35 | $6.35 | 29,300 | — | — |
| 2025-01-10 | $6.60 | $6.60 | 49,340 | — | — |
| 2025-01-08 | $7.00 | $7.00 | 37,670 | — | — |
| 2025-01-07 | $7.50 | $7.50 | 57,460 | — | — |
| 2025-01-06 | $6.74 | $6.74 | 66,110 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 57,740 | — | — |
| 2025-01-02 | $7.03 | $7.03 | 71,560 | — | — |