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
- 2021-07-01 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 | $5.84 | $5.84 | 8,600 | — | — |
| 2025-12-30 | $5.93 | $5.93 | 18,900 | — | — |
| 2025-12-29 | $5.61 | $5.61 | 13,200 | — | — |
| 2025-12-26 | $5.72 | $5.72 | 16,300 | — | — |
| 2025-12-24 | $5.84 | $5.84 | 6,000 | — | — |
| 2025-12-23 | $5.80 | $5.80 | 14,500 | — | — |
| 2025-12-22 | $6.03 | $6.03 | 23,800 | — | — |
| 2025-12-19 | $6.27 | $6.27 | 3,400 | — | — |
| 2025-12-18 | $6.22 | $6.22 | 10,100 | — | — |
| 2025-12-17 | $6.16 | $6.16 | 8,200 | — | — |
| 2025-12-16 | $6.19 | $6.19 | 7,600 | — | — |
| 2025-12-15 | $6.01 | $6.01 | 19,900 | — | — |
| 2025-12-12 | $6.50 | $6.50 | 15,400 | — | — |
| 2025-12-11 | $6.55 | $6.55 | 14,300 | — | — |
| 2025-12-10 | $7.00 | $7.00 | 10,500 | — | — |
| 2025-12-09 | $6.82 | $6.82 | 10,100 | — | — |
| 2025-12-08 | $6.97 | $6.97 | 12,600 | — | — |
| 2025-12-05 | $6.65 | $6.65 | 19,400 | — | — |
| 2025-12-04 | $6.79 | $6.79 | 15,700 | — | — |
| 2025-12-03 | $6.84 | $6.84 | 8,100 | — | — |
| 2025-12-02 | $6.96 | $6.96 | 4,800 | — | — |
| 2025-12-01 | $6.85 | $6.85 | 6,600 | — | — |
| 2025-11-28 | $6.82 | $6.82 | 7,800 | — | — |
| 2025-11-26 | $7.01 | $7.01 | 11,200 | — | — |
| 2025-11-25 | $6.97 | $6.97 | 8,600 | — | — |
| 2025-11-24 | $7.18 | $7.18 | 9,100 | — | — |
| 2025-11-21 | $6.77 | $6.77 | 31,200 | — | — |
| 2025-11-20 | $7.16 | $7.16 | 15,500 | — | — |
| 2025-11-19 | $7.28 | $7.28 | 15,800 | — | — |
| 2025-11-18 | $7.45 | $7.45 | 8,400 | — | — |
| 2025-11-17 | $7.31 | $7.31 | 15,500 | — | — |
| 2025-11-14 | $7.79 | $7.79 | 11,700 | — | — |
| 2025-11-13 | $7.66 | $7.66 | 18,700 | — | — |
| 2025-11-12 | $8.01 | $8.01 | 25,900 | — | — |
| 2025-11-11 | $8.15 | $8.15 | 18,100 | — | — |
| 2025-11-10 | $8.08 | $8.08 | 31,200 | — | — |
| 2025-11-07 | $7.42 | $7.42 | 28,000 | — | — |
| 2025-11-06 | $7.41 | $7.41 | 37,400 | — | — |
| 2025-11-05 | $6.91 | $6.91 | 19,200 | — | — |
| 2025-11-04 | $6.92 | $6.92 | 37,800 | — | — |
| 2025-11-03 | $7.36 | $7.36 | 14,700 | — | — |
| 2025-10-31 | $7.60 | $7.60 | 13,500 | — | — |
| 2025-10-30 | $7.55 | $7.55 | 22,600 | — | — |
| 2025-10-29 | $7.90 | $7.90 | 18,600 | — | — |
| 2025-10-28 | $8.10 | $8.10 | 34,800 | — | — |
| 2025-10-27 | $7.60 | $7.60 | 26,700 | — | — |
| 2025-10-24 | $8.01 | $8.01 | 61,200 | — | — |
| 2025-10-23 | $8.02 | $8.02 | 103,300 | — | — |
| 2025-10-22 | $7.93 | $7.93 | 50,600 | — | — |
| 2025-10-21 | $8.06 | $8.06 | 54,100 | — | — |
| 2025-10-20 | $8.06 | $8.06 | 26,900 | — | — |
| 2025-10-17 | $8.20 | $8.20 | 12,400 | — | — |
| 2025-10-16 | $7.97 | $7.97 | 23,400 | — | — |
| 2025-10-15 | $8.14 | $8.14 | 43,700 | — | — |
| 2025-10-14 | $8.37 | $8.37 | 47,300 | — | — |
| 2025-10-13 | $8.20 | $8.20 | 50,300 | — | — |
| 2025-10-10 | $8.10 | $8.10 | 46,900 | — | — |
| 2025-10-09 | $8.28 | $8.28 | 31,000 | — | — |
| 2025-10-08 | $8.14 | $8.14 | 35,800 | — | — |
| 2025-10-07 | $8.28 | $8.28 | 25,500 | — | — |
| 2025-10-06 | $7.51 | $7.51 | 40,600 | — | — |
| 2025-10-03 | $8.13 | $8.13 | 22,400 | — | — |
| 2025-10-02 | $8.54 | $8.54 | 12,400 | — | — |
| 2025-10-01 | $8.43 | $8.43 | 8,400 | — | — |
| 2025-09-30 | $8.55 | $8.55 | 5,900 | — | — |
| 2025-09-29 | $8.38 | $8.38 | 34,500 | — | — |
| 2025-09-26 | $8.12 | $8.12 | 28,100 | — | — |
| 2025-09-25 | $8.77 | $8.77 | 20,600 | — | — |
| 2025-09-24 | $8.69 | $8.69 | 14,100 | — | — |
| 2025-09-23 | $8.09 | $8.09 | 16,100 | — | — |
| 2025-09-22 | $8.13 | $8.13 | 25,300 | — | — |
| 2025-09-19 | $8.52 | $8.52 | 31,600 | — | — |
| 2025-09-18 | $8.49 | $8.49 | 26,400 | — | — |
| 2025-09-17 | $8.94 | $8.94 | 25,200 | — | — |
| 2025-09-16 | $8.98 | $8.98 | 27,700 | — | — |
| 2025-09-15 | $9.51 | $9.51 | 39,300 | — | — |
| 2025-09-12 | $9.70 | $9.70 | 59,800 | — | — |
| 2025-09-11 | $9.57 | $9.57 | 66,200 | — | — |
| 2025-09-10 | $9.32 | $9.32 | 67,400 | — | — |
| 2025-09-09 | $8.85 | $8.85 | 37,200 | — | — |
| 2025-09-08 | $8.43 | $8.43 | 12,100 | — | — |
| 2025-09-05 | $8.59 | $8.59 | 9,600 | — | — |
| 2025-09-04 | $8.36 | $8.36 | 19,600 | — | — |
| 2025-09-03 | $8.31 | $8.31 | 9,800 | — | — |
| 2025-09-02 | $8.21 | $8.21 | 30,800 | — | — |
| 2025-08-29 | $8.16 | $8.16 | 36,300 | — | — |
| 2025-08-28 | $8.85 | $8.85 | 21,300 | — | — |
| 2025-08-27 | $8.82 | $8.82 | 81,100 | — | — |
| 2025-08-26 | $8.39 | $8.39 | 36,400 | — | — |
| 2025-08-25 | $7.01 | $7.01 | 49,600 | — | — |
| 2025-08-22 | $7.07 | $7.07 | 12,400 | — | — |
| 2025-08-21 | $7.24 | $7.24 | 8,300 | — | — |
| 2025-08-20 | $6.96 | $6.96 | 10,300 | — | — |
| 2025-08-19 | $7.43 | $7.43 | 13,500 | — | — |
| 2025-08-18 | $7.32 | $7.32 | 14,100 | — | — |
| 2025-08-15 | $7.64 | $7.64 | 18,700 | — | — |
| 2025-08-14 | $7.79 | $7.79 | 8,100 | — | — |
| 2025-08-13 | $7.94 | $7.94 | 11,600 | — | — |
| 2025-08-12 | $7.70 | $7.70 | 9,500 | — | — |
| 2025-08-11 | $7.65 | $7.65 | 15,100 | — | — |
| 2025-08-08 | $7.88 | $7.88 | 16,400 | — | — |
| 2025-08-07 | $8.00 | $8.00 | 13,800 | — | — |
| 2025-08-06 | $8.14 | $8.14 | 14,900 | — | — |
| 2025-08-05 | $8.19 | $8.19 | 7,500 | — | — |
| 2025-08-04 | $8.15 | $8.15 | 10,300 | — | — |
| 2025-08-01 | $8.23 | $8.23 | 44,500 | — | — |
| 2025-07-31 | $8.77 | $8.77 | 13,500 | — | — |
| 2025-07-30 | $8.62 | $8.62 | 20,200 | — | — |
| 2025-07-29 | $8.46 | $8.46 | 51,100 | — | — |
| 2025-07-28 | $9.15 | $9.15 | 23,300 | — | — |
| 2025-07-25 | $9.15 | $9.15 | 46,800 | — | — |
| 2025-07-24 | $9.14 | $9.14 | 30,200 | — | — |
| 2025-07-23 | $8.60 | $8.60 | 13,900 | — | — |
| 2025-07-22 | $8.40 | $8.40 | 66,600 | — | — |
| 2025-07-21 | $8.72 | $8.72 | 91,700 | — | — |
| 2025-07-18 | $7.10 | $7.10 | 15,700 | — | — |
| 2025-07-17 | $6.94 | $6.94 | 12,400 | — | — |
| 2025-07-16 | $6.58 | $6.58 | 12,400 | — | — |
| 2025-07-15 | $6.40 | $6.39 | 11,100 | — | — |
| 2025-07-14 | $6.02 | $6.02 | 33,700 | — | — |
| 2025-07-11 | $6.64 | $6.64 | 4,300 | — | — |
| 2025-07-10 | $6.73 | $6.72 | 8,800 | — | — |
| 2025-07-09 | $6.71 | $6.71 | 6,700 | — | — |
| 2025-07-08 | $6.77 | $6.77 | 14,500 | — | — |
| 2025-07-07 | $6.91 | $6.91 | 16,700 | — | — |
| 2025-07-03 | $7.10 | $7.10 | 16,600 | — | — |
| 2025-07-02 | $6.49 | $6.49 | 5,900 | — | — |
| 2025-07-01 | $6.47 | $6.47 | 18,700 | — | — |
| 2025-06-30 | $6.15 | $6.15 | 17,300 | — | — |
| 2025-06-27 | $6.22 | $6.22 | 32,400 | — | — |
| 2025-06-26 | $5.61 | $5.61 | 24,300 | — | — |
| 2025-06-25 | $5.89 | $5.89 | 31,100 | — | — |
| 2025-06-24 | $5.66 | $5.66 | 28,000 | — | — |
| 2025-06-23 | $4.62 | $4.62 | 47,100 | — | — |
| 2025-06-20 | $4.85 | $4.85 | 20,300 | — | — |
| 2025-06-18 | $5.16 | $5.16 | 15,200 | — | — |
| 2025-06-17 | $5.41 | $5.41 | 41,500 | — | — |
| 2025-06-16 | $5.97 | $5.97 | 10,600 | — | — |
| 2025-06-13 | $5.72 | $5.72 | 6,200 | — | — |
| 2025-06-12 | $5.89 | $5.89 | 27,200 | — | — |
| 2025-06-11 | $5.79 | $5.79 | 12,500 | — | — |
| 2025-06-10 | $5.84 | $5.84 | 10,400 | — | — |
| 2025-06-09 | $6.00 | $6.00 | 21,800 | — | — |
| 2025-06-06 | $6.00 | $6.00 | 29,400 | — | — |
| 2025-06-05 | $6.14 | $6.14 | 10,500 | — | — |
| 2025-06-04 | $5.88 | $5.88 | 10,200 | — | — |
| 2025-06-03 | $5.87 | $5.87 | 10,000 | — | — |
| 2025-06-02 | $5.87 | $5.87 | 7,100 | — | — |
| 2025-05-30 | $5.97 | $5.97 | 4,400 | — | — |
| 2025-05-29 | $5.99 | $5.99 | 7,000 | — | — |
| 2025-05-28 | $5.86 | $5.86 | 8,400 | — | — |
| 2025-05-27 | $5.81 | $5.81 | 13,900 | — | — |
| 2025-05-23 | $6.00 | $6.00 | 10,100 | — | — |
| 2025-05-22 | $6.05 | $6.05 | 32,200 | — | — |
| 2025-05-21 | $6.00 | $6.00 | 34,700 | — | — |
| 2025-05-20 | $6.34 | $6.34 | 13,200 | — | — |
| 2025-05-19 | $6.13 | $6.13 | 25,700 | — | — |
| 2025-05-16 | $6.48 | $6.48 | 20,800 | — | — |
| 2025-05-15 | $6.29 | $6.29 | 8,800 | — | — |
| 2025-05-14 | $6.50 | $6.50 | 14,000 | — | — |
| 2025-05-13 | $6.63 | $6.63 | 12,300 | — | — |
| 2025-05-12 | $6.91 | $6.91 | 25,900 | — | — |
| 2025-05-09 | $6.49 | $6.49 | 12,000 | — | — |
| 2025-05-08 | $6.30 | $6.30 | 22,800 | — | — |
| 2025-05-07 | $6.08 | $6.08 | 21,200 | — | — |
| 2025-05-06 | $6.07 | $6.07 | 25,100 | — | — |
| 2025-05-05 | $6.48 | $6.48 | 15,200 | — | — |
| 2025-05-02 | $6.66 | $6.66 | 19,000 | — | — |
| 2025-05-01 | $6.23 | $6.23 | 37,000 | — | — |
| 2025-04-30 | $5.98 | $5.98 | 25,500 | — | — |
| 2025-04-29 | $6.48 | $6.48 | 23,200 | — | — |
| 2025-04-28 | $6.58 | $6.58 | 25,600 | — | — |
| 2025-04-25 | $6.26 | $6.26 | 48,600 | — | — |
| 2025-04-24 | $6.25 | $6.25 | 41,100 | — | — |
| 2025-04-23 | $6.04 | $6.04 | 38,200 | — | — |
| 2025-04-22 | $5.73 | $5.73 | 22,700 | — | — |
| 2025-04-21 | $6.15 | $6.15 | 17,200 | — | — |
| 2025-04-17 | $6.14 | $6.14 | 32,600 | — | — |
| 2025-04-16 | $6.03 | $6.03 | 31,900 | — | — |
| 2025-04-15 | $5.99 | $5.99 | 56,900 | — | — |
| 2025-04-14 | $5.61 | $5.61 | 16,300 | — | — |
| 2025-04-11 | $5.24 | $5.24 | 19,200 | — | — |
| 2025-04-10 | $4.88 | $4.88 | 42,900 | — | — |
| 2025-04-09 | $5.50 | $5.50 | 98,700 | — | — |
| 2025-04-08 | $5.88 | $5.88 | 25,200 | — | — |
| 2025-04-07 | $6.20 | $6.20 | 19,700 | — | — |
| 2025-04-04 | $6.30 | $6.30 | 37,300 | — | — |
| 2025-04-03 | $6.95 | $6.95 | 18,900 | — | — |
| 2025-04-02 | $6.85 | $6.85 | 16,200 | — | — |
| 2025-04-01 | $6.62 | $6.62 | 25,900 | — | — |
| 2025-03-31 | $6.29 | $6.29 | 22,000 | — | — |
| 2025-03-28 | $6.25 | $6.25 | 22,900 | — | — |
| 2025-03-27 | $6.80 | $6.80 | 14,600 | — | — |
| 2025-03-26 | $7.00 | $7.00 | 9,500 | — | — |
| 2025-03-25 | $7.21 | $7.21 | 11,800 | — | — |
| 2025-03-24 | $7.07 | $7.07 | 47,200 | — | — |
| 2025-03-21 | $7.40 | $7.40 | 16,200 | — | — |
| 2025-03-20 | $7.28 | $7.28 | 14,000 | — | — |
| 2025-03-19 | $7.59 | $7.59 | 22,700 | — | — |
| 2025-03-18 | $7.44 | $7.44 | 20,900 | — | — |
| 2025-03-17 | $7.68 | $7.68 | 37,700 | — | — |
| 2025-03-14 | $8.04 | $8.04 | 9,300 | — | — |
| 2025-03-13 | $7.65 | $7.65 | 64,800 | — | — |
| 2025-03-12 | $8.35 | $8.35 | 49,300 | — | — |
| 2025-03-11 | $7.01 | $7.01 | 15,200 | — | — |
| 2025-03-10 | $6.91 | $6.91 | 14,100 | — | — |
| 2025-03-07 | $7.23 | $7.23 | 17,100 | — | — |
| 2025-03-06 | $6.80 | $6.80 | 31,700 | — | — |
| 2025-03-05 | $7.40 | $7.40 | 21,100 | — | — |
| 2025-03-04 | $7.40 | $7.40 | 57,300 | — | — |
| 2025-03-03 | $7.38 | $7.38 | 28,600 | — | — |
| 2025-02-28 | $7.51 | $7.51 | 26,600 | — | — |
| 2025-02-27 | $8.04 | $8.04 | 20,700 | — | — |
| 2025-02-26 | $8.26 | $8.26 | 8,200 | — | — |
| 2025-02-25 | $8.29 | $8.29 | 11,700 | — | — |
| 2025-02-24 | $8.61 | $8.61 | 20,900 | — | — |
| 2025-02-21 | $9.22 | $9.22 | 25,000 | — | — |
| 2025-02-20 | $8.86 | $8.86 | 10,700 | — | — |
| 2025-02-19 | $8.78 | $8.78 | 11,100 | — | — |
| 2025-02-18 | $8.67 | $8.67 | 30,400 | — | — |
| 2025-02-14 | $9.09 | $9.09 | 29,000 | — | — |
| 2025-02-13 | $9.40 | $9.40 | 48,400 | — | — |
| 2025-02-12 | $8.93 | $8.93 | 16,700 | — | — |
| 2025-02-11 | $8.59 | $8.59 | 21,500 | — | — |
| 2025-02-10 | $8.55 | $8.55 | 27,400 | — | — |
| 2025-02-07 | $8.75 | $8.75 | 90,700 | — | — |
| 2025-02-06 | $8.80 | $8.80 | 28,800 | — | — |
| 2025-02-05 | $8.03 | $8.03 | 33,900 | — | — |
| 2025-02-04 | $7.75 | $7.75 | 51,400 | — | — |
| 2025-02-03 | $7.51 | $7.51 | 63,900 | — | — |
| 2025-01-31 | $8.51 | $8.51 | 29,700 | — | — |
| 2025-01-30 | $8.09 | $8.09 | 24,500 | — | — |
| 2025-01-29 | $8.11 | $8.11 | 49,800 | — | — |
| 2025-01-28 | $8.76 | $8.76 | 19,500 | — | — |
| 2025-01-27 | $8.86 | $8.86 | 35,300 | — | — |
| 2025-01-24 | $9.16 | $9.16 | 13,000 | — | — |
| 2025-01-23 | $9.08 | $9.08 | 38,200 | — | — |
| 2025-01-22 | $9.78 | $9.78 | 41,600 | — | — |
| 2025-01-21 | $10.50 | $10.50 | 31,900 | — | — |
| 2025-01-17 | $10.37 | $10.37 | 38,200 | — | — |
| 2025-01-16 | $11.21 | $11.21 | 47,900 | — | — |
| 2025-01-15 | $9.71 | $9.71 | 29,500 | — | — |
| 2025-01-14 | $9.52 | $9.52 | 38,900 | — | — |
| 2025-01-13 | $9.21 | $9.21 | 56,800 | — | — |
| 2025-01-10 | $9.71 | $9.71 | 125,400 | — | — |
| 2025-01-08 | $8.72 | $8.72 | 137,900 | — | — |
| 2025-01-07 | $9.90 | $9.90 | 109,200 | — | — |
| 2025-01-06 | $10.53 | $10.53 | 78,500 | — | — |
| 2025-01-03 | $11.03 | $11.03 | 96,100 | — | — |
| 2025-01-02 | $11.76 | $11.76 | 112,800 | — | — |