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
- 2022-09-20 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 | $5.86 | $5.86 | 430,800 | — | — |
| 2025-12-30 | $5.99 | $5.99 | 369,600 | — | — |
| 2025-12-29 | $5.87 | $5.87 | 289,300 | — | — |
| 2025-12-26 | $5.93 | $5.93 | 293,600 | — | — |
| 2025-12-24 | $5.91 | $5.91 | 139,500 | — | — |
| 2025-12-23 | $5.92 | $5.92 | 419,700 | — | — |
| 2025-12-22 | $5.89 | $5.89 | 382,900 | — | — |
| 2025-12-19 | $5.84 | $5.84 | 419,800 | — | — |
| 2025-12-18 | $5.88 | $5.88 | 412,700 | — | — |
| 2025-12-17 | $5.82 | $5.82 | 350,700 | — | — |
| 2025-12-16 | $6.04 | $6.04 | 541,400 | — | — |
| 2025-12-15 | $6.00 | $6.00 | 594,800 | — | — |
| 2025-12-12 | $6.16 | $6.16 | 455,800 | — | — |
| 2025-12-11 | $6.18 | $6.18 | 342,600 | — | — |
| 2025-12-10 | $6.25 | $6.25 | 499,800 | — | — |
| 2025-12-09 | $6.15 | $6.15 | 438,100 | — | — |
| 2025-12-08 | $6.06 | $6.06 | 249,300 | — | — |
| 2025-12-05 | $6.02 | $6.02 | 513,600 | — | — |
| 2025-12-04 | $5.87 | $5.87 | 356,700 | — | — |
| 2025-12-03 | $6.00 | $6.00 | 376,800 | — | — |
| 2025-12-02 | $5.84 | $5.84 | 364,400 | — | — |
| 2025-12-01 | $5.70 | $5.70 | 702,200 | — | — |
| 2025-11-28 | $5.79 | $5.79 | 177,800 | — | — |
| 2025-11-26 | $5.74 | $5.74 | 390,000 | — | — |
| 2025-11-25 | $5.71 | $5.71 | 489,500 | — | — |
| 2025-11-24 | $5.75 | $5.75 | 695,500 | — | — |
| 2025-11-21 | $5.68 | $5.68 | 505,500 | — | — |
| 2025-11-20 | $5.44 | $5.44 | 587,200 | — | — |
| 2025-11-19 | $5.64 | $5.64 | 658,400 | — | — |
| 2025-11-18 | $5.82 | $5.82 | 502,300 | — | — |
| 2025-11-17 | $5.96 | $5.96 | 539,900 | — | — |
| 2025-11-14 | $6.19 | $6.19 | 533,700 | — | — |
| 2025-11-13 | $6.30 | $6.30 | 412,200 | — | — |
| 2025-11-12 | $6.59 | $6.59 | 422,800 | — | — |
| 2025-11-11 | $6.57 | $6.57 | 449,500 | — | — |
| 2025-11-10 | $6.57 | $6.57 | 492,600 | — | — |
| 2025-11-07 | $6.59 | $6.59 | 510,000 | — | — |
| 2025-11-06 | $6.87 | $6.87 | 999,700 | — | — |
| 2025-11-05 | $6.74 | $6.74 | 731,600 | — | — |
| 2025-11-04 | $6.37 | $6.37 | 514,200 | — | — |
| 2025-11-03 | $6.60 | $6.60 | 518,300 | — | — |
| 2025-10-31 | $6.72 | $6.72 | 495,500 | — | — |
| 2025-10-30 | $6.57 | $6.57 | 399,800 | — | — |
| 2025-10-29 | $6.65 | $6.65 | 486,400 | — | — |
| 2025-10-28 | $6.74 | $6.74 | 419,300 | — | — |
| 2025-10-27 | $6.64 | $6.64 | 377,900 | — | — |
| 2025-10-24 | $6.67 | $6.67 | 191,100 | — | — |
| 2025-10-23 | $6.61 | $6.61 | 418,200 | — | — |
| 2025-10-22 | $6.55 | $6.55 | 442,900 | — | — |
| 2025-10-21 | $6.78 | $6.78 | 447,300 | — | — |
| 2025-10-20 | $6.73 | $6.73 | 479,000 | — | — |
| 2025-10-17 | $6.61 | $6.61 | 522,500 | — | — |
| 2025-10-16 | $6.72 | $6.72 | 460,700 | — | — |
| 2025-10-15 | $6.76 | $6.76 | 412,500 | — | — |
| 2025-10-14 | $6.71 | $6.71 | 519,000 | — | — |
| 2025-10-13 | $6.49 | $6.49 | 340,200 | — | — |
| 2025-10-10 | $6.29 | $6.29 | 597,900 | — | — |
| 2025-10-09 | $6.70 | $6.70 | 312,900 | — | — |
| 2025-10-08 | $6.64 | $6.64 | 362,400 | — | — |
| 2025-10-07 | $6.58 | $6.58 | 532,500 | — | — |
| 2025-10-06 | $6.88 | $6.88 | 508,500 | — | — |
| 2025-10-03 | $6.86 | $6.86 | 619,100 | — | — |
| 2025-10-02 | $6.72 | $6.72 | 916,300 | — | — |
| 2025-10-01 | $6.57 | $6.57 | 461,800 | — | — |
| 2025-09-30 | $6.48 | $6.48 | 464,700 | — | — |
| 2025-09-29 | $6.62 | $6.62 | 359,400 | — | — |
| 2025-09-26 | $6.60 | $6.60 | 637,400 | — | — |
| 2025-09-25 | $6.46 | $6.46 | 415,300 | — | — |
| 2025-09-24 | $6.47 | $6.47 | 334,000 | — | — |
| 2025-09-23 | $6.31 | $6.31 | 493,100 | — | — |
| 2025-09-22 | $6.51 | $6.51 | 912,700 | — | — |
| 2025-09-19 | $6.11 | $6.11 | 723,500 | — | — |
| 2025-09-18 | $6.13 | $6.13 | 490,300 | — | — |
| 2025-09-17 | $5.98 | $5.98 | 517,300 | — | — |
| 2025-09-16 | $5.97 | $5.97 | 446,900 | — | — |
| 2025-09-15 | $5.96 | $5.96 | 335,800 | — | — |
| 2025-09-12 | $6.03 | $6.03 | 430,400 | — | — |
| 2025-09-11 | $6.07 | $6.07 | 422,600 | — | — |
| 2025-09-10 | $5.94 | $5.94 | 528,800 | — | — |
| 2025-09-09 | $6.01 | $6.01 | 372,900 | — | — |
| 2025-09-08 | $6.13 | $6.13 | 355,200 | — | — |
| 2025-09-05 | $6.13 | $6.13 | 423,100 | — | — |
| 2025-09-04 | $6.02 | $6.02 | 283,200 | — | — |
| 2025-09-03 | $5.88 | $5.88 | 560,500 | — | — |
| 2025-09-02 | $5.87 | $5.87 | 420,000 | — | — |
| 2025-08-29 | $6.00 | $6.00 | 558,100 | — | — |
| 2025-08-28 | $6.04 | $6.04 | 415,100 | — | — |
| 2025-08-27 | $6.09 | $6.09 | 398,900 | — | — |
| 2025-08-26 | $6.01 | $6.01 | 628,600 | — | — |
| 2025-08-25 | $6.22 | $6.22 | 827,200 | — | — |
| 2025-08-22 | $6.21 | $6.21 | 507,100 | — | — |
| 2025-08-21 | $5.97 | $5.97 | 440,600 | — | — |
| 2025-08-20 | $6.04 | $6.04 | 460,000 | — | — |
| 2025-08-19 | $6.17 | $6.17 | 562,400 | — | — |
| 2025-08-18 | $6.14 | $6.14 | 406,400 | — | — |
| 2025-08-15 | $5.91 | $5.91 | 663,800 | — | — |
| 2025-08-14 | $5.89 | $5.89 | 371,400 | — | — |
| 2025-08-13 | $6.23 | $6.23 | 658,700 | — | — |
| 2025-08-12 | $6.05 | $6.05 | 549,500 | — | — |
| 2025-08-11 | $5.97 | $5.97 | 436,400 | — | — |
| 2025-08-08 | $6.12 | $6.12 | 738,300 | — | — |
| 2025-08-07 | $6.01 | $6.01 | 852,900 | — | — |
| 2025-08-06 | $5.69 | $5.69 | 698,600 | — | — |
| 2025-08-05 | $5.73 | $5.73 | 576,000 | — | — |
| 2025-08-04 | $5.75 | $5.75 | 581,000 | — | — |
| 2025-08-01 | $5.80 | $5.80 | 784,200 | — | — |
| 2025-07-31 | $6.02 | $6.02 | 791,200 | — | — |
| 2025-07-30 | $6.24 | $6.24 | 967,300 | — | — |
| 2025-07-29 | $6.43 | $6.43 | 1,140,100 | — | — |
| 2025-07-28 | $7.54 | $7.54 | 218,000 | — | — |
| 2025-07-25 | $7.54 | $7.54 | 207,400 | — | — |
| 2025-07-24 | $7.55 | $7.55 | 157,300 | — | — |
| 2025-07-23 | $7.76 | $7.76 | 191,300 | — | — |
| 2025-07-22 | $7.63 | $7.63 | 199,200 | — | — |
| 2025-07-21 | $7.61 | $7.61 | 353,200 | — | — |
| 2025-07-18 | $7.66 | $7.66 | 364,400 | — | — |
| 2025-07-17 | $7.56 | $7.56 | 252,000 | — | — |
| 2025-07-16 | $7.52 | $7.52 | 176,000 | — | — |
| 2025-07-15 | $7.53 | $7.53 | 252,000 | — | — |
| 2025-07-14 | $7.68 | $7.68 | 203,500 | — | — |
| 2025-07-11 | $7.80 | $7.80 | 256,700 | — | — |
| 2025-07-10 | $7.97 | $7.97 | 186,900 | — | — |
| 2025-07-09 | $8.05 | $8.05 | 158,700 | — | — |
| 2025-07-08 | $8.04 | $8.04 | 223,500 | — | — |
| 2025-07-07 | $7.97 | $7.97 | 203,900 | — | — |
| 2025-07-03 | $8.14 | $8.14 | 181,000 | — | — |
| 2025-07-02 | $8.10 | $8.10 | 264,500 | — | — |
| 2025-07-01 | $8.11 | $8.11 | 311,700 | — | — |
| 2025-06-30 | $7.91 | $7.91 | 209,300 | — | — |
| 2025-06-27 | $7.88 | $7.88 | 296,700 | — | — |
| 2025-06-26 | $7.97 | $7.97 | 214,100 | — | — |
| 2025-06-25 | $7.88 | $7.88 | 165,100 | — | — |
| 2025-06-24 | $8.04 | $8.04 | 280,800 | — | — |
| 2025-06-23 | $7.77 | $7.77 | 291,500 | — | — |
| 2025-06-20 | $7.74 | $7.74 | 386,400 | — | — |
| 2025-06-18 | $7.75 | $7.75 | 253,400 | — | — |
| 2025-06-17 | $7.74 | $7.74 | 285,000 | — | — |
| 2025-06-16 | $8.11 | $8.11 | 283,300 | — | — |
| 2025-06-13 | $7.83 | $7.83 | 300,800 | — | — |
| 2025-06-12 | $8.05 | $8.05 | 265,100 | — | — |
| 2025-06-11 | $8.08 | $8.08 | 335,200 | — | — |
| 2025-06-10 | $8.05 | $8.05 | 372,500 | — | — |
| 2025-06-09 | $7.95 | $7.95 | 247,600 | — | — |
| 2025-06-06 | $7.83 | $7.83 | 234,000 | — | — |
| 2025-06-05 | $7.59 | $7.59 | 235,600 | — | — |
| 2025-06-04 | $7.86 | $7.86 | 196,500 | — | — |
| 2025-06-03 | $7.89 | $7.89 | 285,600 | — | — |
| 2025-06-02 | $7.65 | $7.65 | 509,900 | — | — |
| 2025-05-30 | $7.79 | $7.79 | 211,300 | — | — |
| 2025-05-29 | $7.79 | $7.79 | 154,800 | — | — |
| 2025-05-28 | $7.84 | $7.84 | 136,700 | — | — |
| 2025-05-27 | $7.89 | $7.89 | 197,400 | — | — |
| 2025-05-23 | $7.76 | $7.76 | 274,800 | — | — |
| 2025-05-22 | $7.74 | $7.74 | 158,600 | — | — |
| 2025-05-21 | $7.84 | $7.84 | 389,900 | — | — |
| 2025-05-20 | $8.06 | $8.06 | 288,200 | — | — |
| 2025-05-19 | $7.96 | $7.96 | 328,700 | — | — |
| 2025-05-16 | $7.98 | $7.98 | 401,700 | — | — |
| 2025-05-15 | $8.29 | $8.29 | 439,100 | — | — |
| 2025-05-14 | $8.29 | $8.29 | 383,700 | — | — |
| 2025-05-13 | $8.34 | $8.34 | 461,200 | — | — |
| 2025-05-12 | $8.36 | $8.36 | 839,400 | — | — |
| 2025-05-09 | $8.10 | $8.10 | 419,700 | — | — |
| 2025-05-08 | $8.02 | $8.02 | 874,300 | — | — |
| 2025-05-07 | $6.95 | $6.95 | 274,500 | — | — |
| 2025-05-06 | $7.02 | $7.02 | 252,900 | — | — |
| 2025-05-05 | $7.02 | $7.02 | 234,600 | — | — |
| 2025-05-02 | $7.18 | $7.18 | 283,200 | — | — |
| 2025-05-01 | $7.26 | $7.26 | 327,600 | — | — |
| 2025-04-30 | $7.39 | $7.39 | 271,200 | — | — |
| 2025-04-29 | $7.45 | $7.45 | 305,400 | — | — |
| 2025-04-28 | $7.37 | $7.37 | 293,500 | — | — |
| 2025-04-25 | $7.36 | $7.36 | 252,400 | — | — |
| 2025-04-24 | $7.29 | $7.29 | 542,800 | — | — |
| 2025-04-23 | $7.03 | $7.03 | 437,400 | — | — |
| 2025-04-22 | $6.72 | $6.72 | 272,800 | — | — |
| 2025-04-21 | $6.55 | $6.55 | 523,300 | — | — |
| 2025-04-17 | $6.52 | $6.52 | 308,800 | — | — |
| 2025-04-16 | $6.52 | $6.52 | 324,200 | — | — |
| 2025-04-15 | $6.53 | $6.53 | 294,400 | — | — |
| 2025-04-14 | $6.57 | $6.57 | 261,300 | — | — |
| 2025-04-11 | $6.53 | $6.53 | 260,300 | — | — |
| 2025-04-10 | $6.54 | $6.54 | 425,300 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 419,300 | — | — |
| 2025-04-08 | $6.46 | $6.46 | 630,700 | — | — |
| 2025-04-07 | $6.72 | $6.72 | 449,100 | — | — |
| 2025-04-04 | $6.88 | $6.88 | 500,100 | — | — |
| 2025-04-03 | $7.30 | $7.30 | 368,900 | — | — |
| 2025-04-02 | $7.80 | $7.80 | 166,200 | — | — |
| 2025-04-01 | $7.75 | $7.75 | 207,000 | — | — |
| 2025-03-31 | $7.72 | $7.72 | 275,300 | — | — |
| 2025-03-28 | $7.84 | $7.84 | 239,300 | — | — |
| 2025-03-27 | $8.21 | $8.21 | 424,800 | — | — |
| 2025-03-26 | $8.08 | $8.08 | 223,600 | — | — |
| 2025-03-25 | $8.19 | $8.19 | 315,800 | — | — |
| 2025-03-24 | $8.06 | $8.06 | 220,700 | — | — |
| 2025-03-21 | $7.99 | $7.99 | 586,500 | — | — |
| 2025-03-20 | $8.03 | $8.03 | 202,500 | — | — |
| 2025-03-19 | $8.07 | $8.07 | 233,800 | — | — |
| 2025-03-18 | $7.83 | $7.83 | 216,000 | — | — |
| 2025-03-17 | $8.00 | $8.00 | 390,200 | — | — |
| 2025-03-14 | $7.90 | $7.90 | 257,500 | — | — |
| 2025-03-13 | $7.77 | $7.77 | 551,500 | — | — |
| 2025-03-12 | $8.04 | $8.04 | 500,500 | — | — |
| 2025-03-11 | $7.64 | $7.64 | 356,900 | — | — |
| 2025-03-10 | $7.67 | $7.67 | 389,300 | — | — |
| 2025-03-07 | $7.86 | $7.86 | 324,300 | — | — |
| 2025-03-06 | $8.00 | $8.00 | 374,000 | — | — |
| 2025-03-05 | $8.25 | $8.25 | 337,900 | — | — |
| 2025-03-04 | $8.11 | $8.11 | 525,100 | — | — |
| 2025-03-03 | $8.10 | $8.10 | 459,500 | — | — |
| 2025-02-28 | $8.46 | $8.46 | 516,700 | — | — |
| 2025-02-27 | $8.29 | $8.29 | 674,300 | — | — |
| 2025-02-26 | $8.56 | $8.56 | 436,100 | — | — |
| 2025-02-25 | $8.63 | $8.63 | 415,000 | — | — |
| 2025-02-24 | $8.64 | $8.64 | 443,400 | — | — |
| 2025-02-21 | $8.85 | $8.85 | 296,500 | — | — |
| 2025-02-20 | $8.95 | $8.95 | 391,000 | — | — |
| 2025-02-19 | $8.94 | $8.94 | 452,200 | — | — |
| 2025-02-18 | $8.92 | $8.92 | 455,400 | — | — |
| 2025-02-14 | $9.18 | $9.18 | 267,700 | — | — |
| 2025-02-13 | $9.15 | $9.15 | 267,500 | — | — |
| 2025-02-12 | $9.13 | $9.13 | 177,600 | — | — |
| 2025-02-11 | $9.20 | $9.20 | 368,700 | — | — |
| 2025-02-10 | $9.45 | $9.45 | 234,500 | — | — |
| 2025-02-07 | $9.21 | $9.21 | 163,900 | — | — |
| 2025-02-06 | $9.25 | $9.25 | 185,800 | — | — |
| 2025-02-05 | $9.33 | $9.33 | 154,800 | — | — |
| 2025-02-04 | $9.12 | $9.12 | 134,900 | — | — |
| 2025-02-03 | $8.98 | $8.98 | 222,700 | — | — |
| 2025-01-31 | $9.02 | $9.02 | 446,200 | — | — |
| 2025-01-30 | $9.13 | $9.13 | 236,600 | — | — |
| 2025-01-29 | $9.04 | $9.04 | 248,200 | — | — |
| 2025-01-28 | $9.02 | $9.02 | 385,000 | — | — |
| 2025-01-27 | $8.86 | $8.86 | 322,200 | — | — |
| 2025-01-24 | $8.95 | $8.95 | 236,700 | — | — |
| 2025-01-23 | $9.10 | $9.10 | 194,000 | — | — |
| 2025-01-22 | $9.02 | $9.02 | 301,800 | — | — |
| 2025-01-21 | $9.12 | $9.12 | 278,000 | — | — |
| 2025-01-17 | $9.01 | $9.01 | 262,700 | — | — |
| 2025-01-16 | $9.03 | $9.03 | 270,200 | — | — |
| 2025-01-15 | $9.03 | $9.03 | 217,700 | — | — |
| 2025-01-14 | $8.92 | $8.92 | 344,100 | — | — |
| 2025-01-13 | $9.10 | $9.10 | 343,200 | — | — |
| 2025-01-10 | $9.19 | $9.19 | 313,500 | — | — |
| 2025-01-08 | $9.93 | $9.93 | 252,500 | — | — |
| 2025-01-07 | $10.29 | $10.29 | 287,700 | — | — |
| 2025-01-06 | $10.55 | $10.55 | 365,800 | — | — |
| 2025-01-03 | $10.34 | $10.34 | 400,800 | — | — |
| 2025-01-02 | $10.45 | $10.45 | 495,800 | — | — |