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
- 2019-09-19 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 | $6.08 | $6.08 | 1,067,400 | — | — |
| 2025-12-30 | $6.01 | $6.01 | 299,300 | — | — |
| 2025-12-29 | $5.98 | $5.98 | 217,300 | — | — |
| 2025-12-26 | $6.13 | $6.13 | 227,200 | — | — |
| 2025-12-24 | $6.19 | $6.19 | 349,400 | — | — |
| 2025-12-23 | $6.32 | $6.32 | 506,200 | — | — |
| 2025-12-22 | $6.63 | $6.63 | 335,300 | — | — |
| 2025-12-19 | $6.43 | $6.43 | 268,900 | — | — |
| 2025-12-18 | $6.47 | $6.47 | 248,500 | — | — |
| 2025-12-17 | $6.41 | $6.41 | 309,600 | — | — |
| 2025-12-16 | $6.75 | $6.75 | 173,700 | — | — |
| 2025-12-15 | $7.03 | $7.03 | 207,600 | — | — |
| 2025-12-12 | $7.11 | $7.11 | 227,200 | — | — |
| 2025-12-11 | $7.21 | $7.21 | 189,900 | — | — |
| 2025-12-10 | $7.14 | $7.14 | 192,300 | — | — |
| 2025-12-09 | $7.02 | $7.02 | 267,600 | — | — |
| 2025-12-08 | $6.99 | $6.99 | 278,200 | — | — |
| 2025-12-05 | $7.20 | $7.20 | 149,800 | — | — |
| 2025-12-04 | $7.49 | $7.49 | 156,600 | — | — |
| 2025-12-03 | $7.28 | $7.28 | 250,400 | — | — |
| 2025-12-02 | $7.10 | $7.10 | 341,200 | — | — |
| 2025-12-01 | $7.50 | $7.50 | 324,000 | — | — |
| 2025-11-28 | $7.90 | $7.90 | 187,000 | — | — |
| 2025-11-26 | $7.74 | $7.74 | 223,200 | — | — |
| 2025-11-25 | $7.70 | $7.70 | 270,300 | — | — |
| 2025-11-24 | $7.56 | $7.56 | 454,400 | — | — |
| 2025-11-21 | $7.61 | $7.61 | 219,700 | — | — |
| 2025-11-20 | $7.77 | $7.77 | 285,200 | — | — |
| 2025-11-19 | $7.91 | $7.91 | 317,200 | — | — |
| 2025-11-18 | $8.21 | $8.21 | 290,800 | — | — |
| 2025-11-17 | $8.47 | $8.47 | 1,187,600 | — | — |
| 2025-11-14 | $9.01 | $9.01 | 369,300 | — | — |
| 2025-11-13 | $9.35 | $9.35 | 522,600 | — | — |
| 2025-11-12 | $9.59 | $9.59 | 270,500 | — | — |
| 2025-11-11 | $9.22 | $9.22 | 322,100 | — | — |
| 2025-11-10 | $9.46 | $9.46 | 534,200 | — | — |
| 2025-11-07 | $9.56 | $9.56 | 683,800 | — | — |
| 2025-11-06 | $10.38 | $10.38 | 538,500 | — | — |
| 2025-11-05 | $10.33 | $10.33 | 1,417,300 | — | — |
| 2025-11-04 | $10.77 | $10.77 | 910,800 | — | — |
| 2025-11-03 | $11.83 | $11.83 | 362,900 | — | — |
| 2025-10-31 | $11.67 | $11.67 | 101,900 | — | — |
| 2025-10-30 | $11.76 | $11.76 | 122,700 | — | — |
| 2025-10-29 | $11.85 | $11.85 | 175,700 | — | — |
| 2025-10-28 | $11.89 | $11.89 | 179,400 | — | — |
| 2025-10-27 | $11.91 | $11.91 | 231,900 | — | — |
| 2025-10-24 | $11.96 | $11.96 | 205,800 | — | — |
| 2025-10-23 | $11.92 | $11.92 | 179,500 | — | — |
| 2025-10-22 | $11.75 | $11.75 | 244,700 | — | — |
| 2025-10-21 | $11.69 | $11.69 | 204,400 | — | — |
| 2025-10-20 | $11.72 | $11.72 | 200,300 | — | — |
| 2025-10-17 | $11.54 | $11.54 | 181,300 | — | — |
| 2025-10-16 | $11.77 | $11.77 | 210,500 | — | — |
| 2025-10-15 | $11.92 | $11.92 | 328,500 | — | — |
| 2025-10-14 | $11.54 | $11.54 | 662,100 | — | — |
| 2025-10-13 | $11.04 | $11.04 | 219,100 | — | — |
| 2025-10-10 | $10.95 | $10.95 | 204,000 | — | — |
| 2025-10-09 | $11.08 | $11.08 | 592,000 | — | — |
| 2025-10-08 | $10.98 | $10.98 | 105,500 | — | — |
| 2025-10-07 | $10.96 | $10.96 | 172,200 | — | — |
| 2025-10-06 | $10.90 | $10.90 | 126,500 | — | — |
| 2025-10-03 | $10.96 | $10.96 | 130,400 | — | — |
| 2025-10-02 | $10.89 | $10.89 | 131,200 | — | — |
| 2025-10-01 | $10.98 | $10.98 | 187,800 | — | — |
| 2025-09-30 | $10.99 | $10.99 | 1,088,100 | — | — |
| 2025-09-29 | $10.77 | $10.77 | 219,700 | — | — |
| 2025-09-26 | $10.89 | $10.89 | 257,900 | — | — |
| 2025-09-25 | $10.57 | $10.57 | 228,900 | — | — |
| 2025-09-24 | $10.78 | $10.78 | 372,300 | — | — |
| 2025-09-23 | $9.92 | $9.92 | 122,300 | — | — |
| 2025-09-22 | $9.85 | $9.85 | 195,800 | — | — |
| 2025-09-19 | $9.56 | $9.56 | 331,600 | — | — |
| 2025-09-18 | $9.65 | $9.65 | 200,300 | — | — |
| 2025-09-17 | $9.17 | $9.17 | 109,700 | — | — |
| 2025-09-16 | $9.11 | $9.11 | 180,500 | — | — |
| 2025-09-15 | $9.31 | $9.31 | 169,000 | — | — |
| 2025-09-12 | $9.74 | $9.74 | 141,100 | — | — |
| 2025-09-11 | $10.00 | $10.00 | 508,500 | — | — |
| 2025-09-10 | $9.63 | $9.63 | 93,400 | — | — |
| 2025-09-09 | $9.80 | $9.80 | 101,700 | — | — |
| 2025-09-08 | $9.81 | $9.81 | 141,200 | — | — |
| 2025-09-05 | $9.67 | $9.67 | 93,500 | — | — |
| 2025-09-04 | $9.83 | $9.83 | 174,300 | — | — |
| 2025-09-03 | $9.68 | $9.68 | 80,700 | — | — |
| 2025-09-02 | $9.61 | $9.61 | 180,900 | — | — |
| 2025-08-29 | $9.86 | $9.86 | 128,900 | — | — |
| 2025-08-28 | $9.74 | $9.74 | 248,600 | — | — |
| 2025-08-27 | $9.55 | $9.55 | 325,600 | — | — |
| 2025-08-26 | $9.90 | $9.90 | 134,700 | — | — |
| 2025-08-25 | $9.85 | $9.85 | 216,600 | — | — |
| 2025-08-22 | $10.10 | $10.10 | 495,200 | — | — |
| 2025-08-21 | $9.98 | $9.98 | 156,600 | — | — |
| 2025-08-20 | $9.84 | $9.84 | 248,000 | — | — |
| 2025-08-19 | $9.65 | $9.65 | 295,500 | — | — |
| 2025-08-18 | $9.75 | $9.75 | 324,600 | — | — |
| 2025-08-15 | $9.49 | $9.49 | 353,400 | — | — |
| 2025-08-14 | $9.35 | $9.35 | 330,900 | — | — |
| 2025-08-13 | $9.67 | $9.67 | 147,200 | — | — |
| 2025-08-12 | $9.56 | $9.56 | 165,100 | — | — |
| 2025-08-11 | $9.38 | $9.38 | 117,600 | — | — |
| 2025-08-08 | $9.20 | $9.20 | 166,800 | — | — |
| 2025-08-07 | $8.99 | $8.99 | 194,700 | — | — |
| 2025-08-06 | $8.91 | $8.91 | 133,900 | — | — |
| 2025-08-05 | $8.87 | $8.87 | 166,900 | — | — |
| 2025-08-04 | $8.85 | $8.85 | 174,900 | — | — |
| 2025-08-01 | $8.63 | $8.63 | 282,700 | — | — |
| 2025-07-31 | $8.40 | $8.40 | 518,600 | — | — |
| 2025-07-30 | $8.63 | $8.63 | 1,012,700 | — | — |
| 2025-07-29 | $8.45 | $8.45 | 2,216,500 | — | — |
| 2025-07-28 | $7.39 | $7.39 | 243,000 | — | — |
| 2025-07-25 | $7.27 | $7.27 | 95,600 | — | — |
| 2025-07-24 | $7.22 | $7.22 | 160,100 | — | — |
| 2025-07-23 | $7.32 | $7.32 | 1,262,700 | — | — |
| 2025-07-22 | $6.94 | $6.94 | 235,100 | — | — |
| 2025-07-21 | $6.97 | $6.97 | 144,200 | — | — |
| 2025-07-18 | $7.00 | $7.00 | 145,700 | — | — |
| 2025-07-17 | $7.18 | $7.18 | 641,300 | — | — |
| 2025-07-16 | $7.00 | $7.00 | 103,500 | — | — |
| 2025-07-15 | $6.78 | $6.78 | 134,700 | — | — |
| 2025-07-14 | $7.07 | $7.07 | 528,000 | — | — |
| 2025-07-11 | $6.99 | $6.99 | 145,400 | — | — |
| 2025-07-10 | $7.00 | $7.00 | 216,800 | — | — |
| 2025-07-09 | $6.83 | $6.83 | 153,100 | — | — |
| 2025-07-08 | $6.95 | $6.95 | 538,500 | — | — |
| 2025-07-07 | $6.96 | $6.96 | 67,000 | — | — |
| 2025-07-03 | $7.05 | $7.05 | 227,300 | — | — |
| 2025-07-02 | $6.97 | $6.97 | 169,400 | — | — |
| 2025-07-01 | $6.99 | $6.99 | 149,200 | — | — |
| 2025-06-30 | $6.98 | $6.98 | 147,300 | — | — |
| 2025-06-27 | $7.00 | $7.00 | 183,200 | — | — |
| 2025-06-26 | $6.99 | $6.99 | 146,300 | — | — |
| 2025-06-25 | $6.77 | $6.77 | 210,100 | — | — |
| 2025-06-24 | $7.06 | $7.06 | 572,300 | — | — |
| 2025-06-23 | $6.97 | $6.97 | 215,900 | — | — |
| 2025-06-20 | $7.23 | $7.23 | 352,800 | — | — |
| 2025-06-18 | $7.36 | $7.36 | 290,100 | — | — |
| 2025-06-17 | $7.73 | $7.73 | 445,200 | — | — |
| 2025-06-16 | $7.44 | $7.44 | 263,300 | — | — |
| 2025-06-13 | $7.12 | $7.12 | 379,000 | — | — |
| 2025-06-12 | $6.98 | $6.98 | 194,900 | — | — |
| 2025-06-11 | $7.26 | $7.26 | 228,300 | — | — |
| 2025-06-10 | $7.36 | $7.36 | 105,600 | — | — |
| 2025-06-09 | $7.17 | $7.17 | 114,900 | — | — |
| 2025-06-06 | $7.25 | $7.25 | 113,400 | — | — |
| 2025-06-05 | $7.19 | $7.19 | 129,900 | — | — |
| 2025-06-04 | $7.37 | $7.37 | 107,600 | — | — |
| 2025-06-03 | $7.39 | $7.39 | 263,600 | — | — |
| 2025-06-02 | $7.14 | $7.14 | 172,300 | — | — |
| 2025-05-30 | $6.95 | $6.95 | 266,600 | — | — |
| 2025-05-29 | $6.98 | $6.98 | 215,500 | — | — |
| 2025-05-28 | $6.70 | $6.70 | 134,600 | — | — |
| 2025-05-27 | $6.81 | $6.81 | 215,100 | — | — |
| 2025-05-23 | $6.60 | $6.60 | 600,800 | — | — |
| 2025-05-22 | $6.03 | $6.03 | 137,100 | — | — |
| 2025-05-21 | $5.77 | $5.77 | 156,400 | — | — |
| 2025-05-20 | $5.96 | $5.96 | 200,900 | — | — |
| 2025-05-19 | $6.33 | $6.33 | 473,700 | — | — |
| 2025-05-16 | $6.01 | $6.01 | 248,900 | — | — |
| 2025-05-15 | $5.74 | $5.74 | 210,700 | — | — |
| 2025-05-14 | $5.82 | $5.82 | 107,500 | — | — |
| 2025-05-13 | $5.63 | $5.63 | 366,900 | — | — |
| 2025-05-12 | $5.77 | $5.77 | 198,100 | — | — |
| 2025-05-09 | $5.71 | $5.71 | 357,600 | — | — |
| 2025-05-08 | $6.16 | $6.16 | 2,118,100 | — | — |
| 2025-05-07 | $6.83 | $6.83 | 703,300 | — | — |
| 2025-05-06 | $6.42 | $6.42 | 336,400 | — | — |
| 2025-05-05 | $6.25 | $6.25 | 275,800 | — | — |
| 2025-05-02 | $6.02 | $6.02 | 164,100 | — | — |
| 2025-05-01 | $6.14 | $6.14 | 211,000 | — | — |
| 2025-04-30 | $6.23 | $6.23 | 327,500 | — | — |
| 2025-04-29 | $6.88 | $6.88 | 323,000 | — | — |
| 2025-04-28 | $6.65 | $6.65 | 228,800 | — | — |
| 2025-04-25 | $6.21 | $6.21 | 138,500 | — | — |
| 2025-04-24 | $5.85 | $5.85 | 122,900 | — | — |
| 2025-04-23 | $5.72 | $5.72 | 203,400 | — | — |
| 2025-04-22 | $4.84 | $4.84 | 98,500 | — | — |
| 2025-04-21 | $4.43 | $4.43 | 43,600 | — | — |
| 2025-04-17 | $4.49 | $4.49 | 37,800 | — | — |
| 2025-04-16 | $4.47 | $4.47 | 66,800 | — | — |
| 2025-04-15 | $4.41 | $4.41 | 73,400 | — | — |
| 2025-04-14 | $4.60 | $4.60 | 140,500 | — | — |
| 2025-04-11 | $4.26 | $4.26 | 39,400 | — | — |
| 2025-04-10 | $4.23 | $4.23 | 28,500 | — | — |
| 2025-04-09 | $4.40 | $4.40 | 100,600 | — | — |
| 2025-04-08 | $4.00 | $4.00 | 63,500 | — | — |
| 2025-04-07 | $4.08 | $4.08 | 99,400 | — | — |
| 2025-04-04 | $4.03 | $4.03 | 48,900 | — | — |
| 2025-04-03 | $4.27 | $4.27 | 75,700 | — | — |
| 2025-04-02 | $4.43 | $4.43 | 264,400 | — | — |
| 2025-04-01 | $3.93 | $3.93 | 424,900 | — | — |
| 2025-03-31 | $3.59 | $3.59 | 106,900 | — | — |
| 2025-03-28 | $3.84 | $3.84 | 108,600 | — | — |
| 2025-03-27 | $4.24 | $4.24 | 68,100 | — | — |
| 2025-03-26 | $4.25 | $4.25 | 250,000 | — | — |
| 2025-03-25 | $3.86 | $3.86 | 169,900 | — | — |
| 2025-03-24 | $4.05 | $4.05 | 52,800 | — | — |
| 2025-03-21 | $3.88 | $3.88 | 150,800 | — | — |
| 2025-03-20 | $3.69 | $3.69 | 35,100 | — | — |
| 2025-03-19 | $3.75 | $3.75 | 44,000 | — | — |
| 2025-03-18 | $3.62 | $3.62 | 40,500 | — | — |
| 2025-03-17 | $3.62 | $3.62 | 85,800 | — | — |
| 2025-03-14 | $3.56 | $3.56 | 48,900 | — | — |
| 2025-03-13 | $3.35 | $3.35 | 68,000 | — | — |
| 2025-03-12 | $3.33 | $3.33 | 274,900 | — | — |
| 2025-03-11 | $3.37 | $3.37 | 144,900 | — | — |
| 2025-03-10 | $2.85 | $2.85 | 69,700 | — | — |
| 2025-03-07 | $3.23 | $3.23 | 19,400 | — | — |
| 2025-03-06 | $3.13 | $3.13 | 21,900 | — | — |
| 2025-03-05 | $3.19 | $3.19 | 50,800 | — | — |
| 2025-03-04 | $3.01 | $3.01 | 110,800 | — | — |
| 2025-03-03 | $3.06 | $3.06 | 233,200 | — | — |
| 2025-02-28 | $3.46 | $3.46 | 110,000 | — | — |
| 2025-02-27 | $3.55 | $3.55 | 67,900 | — | — |
| 2025-02-26 | $3.52 | $3.52 | 108,200 | — | — |
| 2025-02-25 | $3.45 | $3.45 | 41,600 | — | — |
| 2025-02-24 | $3.60 | $3.60 | 31,100 | — | — |
| 2025-02-21 | $3.58 | $3.58 | 54,800 | — | — |
| 2025-02-20 | $3.78 | $3.78 | 47,000 | — | — |
| 2025-02-19 | $3.84 | $3.84 | 90,600 | — | — |
| 2025-02-18 | $3.77 | $3.77 | 119,400 | — | — |
| 2025-02-14 | $4.23 | $4.23 | 55,500 | — | — |
| 2025-02-13 | $4.27 | $4.27 | 81,500 | — | — |
| 2025-02-12 | $4.32 | $4.32 | 153,600 | — | — |
| 2025-02-11 | $4.79 | $4.79 | 54,200 | — | — |
| 2025-02-10 | $4.80 | $4.80 | 99,100 | — | — |
| 2025-02-07 | $5.16 | $5.16 | 99,200 | — | — |
| 2025-02-06 | $5.27 | $5.27 | 97,400 | — | — |
| 2025-02-05 | $5.33 | $5.33 | 419,700 | — | — |
| 2025-02-04 | $5.02 | $5.02 | 1,103,700 | — | — |
| 2025-02-03 | $3.88 | $3.88 | 74,000 | — | — |
| 2025-01-31 | $4.00 | $4.00 | 74,300 | — | — |
| 2025-01-30 | $4.10 | $4.10 | 36,500 | — | — |
| 2025-01-29 | $4.07 | $4.07 | 47,100 | — | — |
| 2025-01-28 | $4.06 | $4.06 | 51,500 | — | — |
| 2025-01-27 | $4.04 | $4.04 | 95,600 | — | — |
| 2025-01-24 | $4.00 | $4.00 | 238,600 | — | — |
| 2025-01-23 | $3.99 | $3.99 | 122,300 | — | — |
| 2025-01-22 | $4.04 | $4.04 | 87,300 | — | — |
| 2025-01-21 | $4.01 | $4.01 | 198,900 | — | — |
| 2025-01-17 | $3.99 | $3.99 | 817,600 | — | — |
| 2025-01-16 | $3.06 | $3.06 | 58,400 | — | — |
| 2025-01-15 | $3.12 | $3.12 | 95,500 | — | — |
| 2025-01-14 | $3.00 | $3.00 | 240,200 | — | — |
| 2025-01-13 | $3.12 | $3.12 | 79,500 | — | — |
| 2025-01-10 | $3.17 | $3.17 | 53,300 | — | — |
| 2025-01-08 | $3.29 | $3.29 | 80,700 | — | — |
| 2025-01-07 | $3.27 | $3.27 | 122,900 | — | — |
| 2025-01-06 | $3.39 | $3.39 | 173,500 | — | — |
| 2025-01-03 | $3.58 | $3.58 | 482,100 | — | — |
| 2025-01-02 | $3.09 | $3.09 | 744,600 | — | — |