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
- 2020-09-30 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 | $6.94 | $6.94 | 185,800 | — | — |
| 2025-12-30 | $6.99 | $6.99 | 279,600 | — | — |
| 2025-12-29 | $7.09 | $7.09 | 196,700 | — | — |
| 2025-12-26 | $7.17 | $7.17 | 278,000 | — | — |
| 2025-12-24 | $7.16 | $7.16 | 210,600 | — | — |
| 2025-12-23 | $7.14 | $7.14 | 215,900 | — | — |
| 2025-12-22 | $7.21 | $7.21 | 242,600 | — | — |
| 2025-12-19 | $7.05 | $7.05 | 198,900 | — | — |
| 2025-12-18 | $6.96 | $6.96 | 1,113,600 | — | — |
| 2025-12-17 | $7.19 | $7.19 | 564,700 | — | — |
| 2025-12-16 | $7.12 | $7.12 | 272,900 | — | — |
| 2025-12-15 | $6.97 | $6.97 | 359,000 | — | — |
| 2025-12-12 | $7.04 | $7.04 | 156,400 | — | — |
| 2025-12-11 | $7.01 | $7.01 | 265,200 | — | — |
| 2025-12-10 | $7.02 | $7.02 | 338,400 | — | — |
| 2025-12-09 | $7.06 | $7.06 | 338,300 | — | — |
| 2025-12-08 | $7.09 | $7.09 | 222,400 | — | — |
| 2025-12-05 | $7.15 | $7.15 | 139,400 | — | — |
| 2025-12-04 | $7.09 | $7.09 | 314,100 | — | — |
| 2025-12-03 | $7.08 | $7.08 | 270,900 | — | — |
| 2025-12-02 | $7.07 | $7.07 | 251,000 | — | — |
| 2025-12-01 | $7.02 | $7.02 | 330,300 | — | — |
| 2025-11-28 | $7.09 | $7.09 | 78,700 | — | — |
| 2025-11-26 | $7.06 | $7.06 | 191,100 | — | — |
| 2025-11-25 | $7.15 | $7.15 | 438,700 | — | — |
| 2025-11-24 | $7.00 | $7.00 | 463,100 | — | — |
| 2025-11-21 | $6.95 | $6.95 | 280,700 | — | — |
| 2025-11-20 | $6.91 | $6.91 | 483,000 | — | — |
| 2025-11-19 | $7.00 | $7.00 | 436,300 | — | — |
| 2025-11-18 | $6.94 | $6.94 | 309,600 | — | — |
| 2025-11-17 | $6.82 | $6.82 | 380,900 | — | — |
| 2025-11-14 | $6.88 | $6.88 | 344,100 | — | — |
| 2025-11-13 | $6.95 | $6.95 | 422,800 | — | — |
| 2025-11-12 | $7.09 | $7.09 | 346,000 | — | — |
| 2025-11-11 | $7.02 | $7.02 | 615,500 | — | — |
| 2025-11-10 | $7.65 | $7.65 | 757,000 | — | — |
| 2025-11-07 | $7.20 | $7.20 | 396,000 | — | — |
| 2025-11-06 | $7.26 | $7.26 | 361,600 | — | — |
| 2025-11-05 | $7.41 | $7.41 | 372,300 | — | — |
| 2025-11-04 | $7.38 | $7.38 | 430,800 | — | — |
| 2025-11-03 | $7.65 | $7.65 | 560,500 | — | — |
| 2025-10-31 | $7.59 | $7.59 | 1,591,300 | — | — |
| 2025-10-30 | $7.32 | $7.32 | 449,200 | — | — |
| 2025-10-29 | $7.31 | $7.31 | 292,400 | — | — |
| 2025-10-28 | $7.35 | $7.35 | 251,500 | — | — |
| 2025-10-27 | $7.29 | $7.29 | 279,200 | — | — |
| 2025-10-24 | $7.26 | $7.26 | 149,400 | — | — |
| 2025-10-23 | $7.09 | $7.09 | 279,700 | — | — |
| 2025-10-22 | $7.01 | $7.01 | 372,100 | — | — |
| 2025-10-21 | $7.12 | $7.12 | 205,900 | — | — |
| 2025-10-20 | $7.10 | $7.10 | 151,800 | — | — |
| 2025-10-17 | $6.96 | $6.96 | 196,100 | — | — |
| 2025-10-16 | $6.98 | $6.98 | 390,100 | — | — |
| 2025-10-15 | $7.09 | $7.09 | 393,200 | — | — |
| 2025-10-14 | $7.04 | $7.04 | 328,900 | — | — |
| 2025-10-13 | $7.22 | $7.22 | 202,800 | — | — |
| 2025-10-10 | $7.00 | $7.00 | 505,100 | — | — |
| 2025-10-09 | $7.37 | $7.37 | 271,500 | — | — |
| 2025-10-08 | $7.31 | $7.31 | 306,600 | — | — |
| 2025-10-07 | $7.34 | $7.34 | 225,200 | — | — |
| 2025-10-06 | $7.54 | $7.54 | 392,700 | — | — |
| 2025-10-03 | $7.51 | $7.51 | 237,600 | — | — |
| 2025-10-02 | $7.50 | $7.50 | 298,500 | — | — |
| 2025-10-01 | $7.37 | $7.37 | 287,300 | — | — |
| 2025-09-30 | $7.51 | $7.51 | 236,300 | — | — |
| 2025-09-29 | $7.54 | $7.54 | 193,500 | — | — |
| 2025-09-26 | $7.51 | $7.51 | 193,900 | — | — |
| 2025-09-25 | $7.72 | $7.72 | 402,600 | — | — |
| 2025-09-24 | $7.58 | $7.58 | 526,600 | — | — |
| 2025-09-23 | $7.47 | $7.47 | 365,200 | — | — |
| 2025-09-22 | $7.60 | $7.60 | 398,200 | — | — |
| 2025-09-19 | $7.49 | $7.49 | 490,900 | — | — |
| 2025-09-18 | $7.90 | $7.90 | 576,000 | — | — |
| 2025-09-17 | $7.83 | $7.83 | 619,300 | — | — |
| 2025-09-16 | $7.70 | $7.70 | 310,600 | — | — |
| 2025-09-15 | $7.64 | $7.64 | 415,000 | — | — |
| 2025-09-12 | $7.46 | $7.46 | 438,400 | — | — |
| 2025-09-11 | $7.50 | $7.50 | 292,400 | — | — |
| 2025-09-10 | $7.43 | $7.43 | 533,000 | — | — |
| 2025-09-09 | $7.70 | $7.70 | 722,300 | — | — |
| 2025-09-08 | $7.39 | $7.39 | 680,300 | — | — |
| 2025-09-05 | $7.57 | $7.57 | 679,800 | — | — |
| 2025-09-04 | $7.60 | $7.60 | 423,600 | — | — |
| 2025-09-03 | $7.60 | $7.60 | 477,900 | — | — |
| 2025-09-02 | $7.57 | $7.57 | 401,400 | — | — |
| 2025-08-29 | $7.83 | $7.83 | 354,200 | — | — |
| 2025-08-28 | $7.81 | $7.81 | 367,300 | — | — |
| 2025-08-27 | $7.87 | $7.87 | 435,800 | — | — |
| 2025-08-26 | $7.88 | $7.88 | 471,900 | — | — |
| 2025-08-25 | $7.80 | $7.80 | 409,600 | — | — |
| 2025-08-22 | $7.79 | $7.79 | 592,500 | — | — |
| 2025-08-21 | $7.77 | $7.77 | 401,000 | — | — |
| 2025-08-20 | $7.71 | $7.71 | 545,100 | — | — |
| 2025-08-19 | $7.75 | $7.75 | 942,000 | — | — |
| 2025-08-18 | $7.62 | $7.62 | 930,600 | — | — |
| 2025-08-15 | $7.64 | $7.64 | 631,000 | — | — |
| 2025-08-14 | $7.79 | $7.79 | 838,700 | — | — |
| 2025-08-13 | $8.14 | $8.14 | 1,072,400 | — | — |
| 2025-08-12 | $8.36 | $8.36 | 1,349,100 | — | — |
| 2025-08-11 | $8.72 | $8.72 | 1,138,200 | — | — |
| 2025-08-08 | $9.08 | $9.08 | 822,000 | — | — |
| 2025-08-07 | $8.99 | $8.99 | 920,600 | — | — |
| 2025-08-06 | $8.95 | $8.95 | 1,128,800 | — | — |
| 2025-08-05 | $8.95 | $8.95 | 3,655,100 | — | — |
| 2025-08-04 | $7.98 | $7.98 | 582,000 | — | — |
| 2025-08-01 | $7.55 | $7.55 | 340,500 | — | — |
| 2025-07-31 | $7.81 | $7.81 | 356,700 | — | — |
| 2025-07-30 | $7.63 | $7.63 | 314,600 | — | — |
| 2025-07-29 | $7.85 | $7.85 | 448,900 | — | — |
| 2025-07-28 | $7.88 | $7.88 | 511,500 | — | — |
| 2025-07-25 | $7.75 | $7.75 | 265,400 | — | — |
| 2025-07-24 | $8.03 | $8.03 | 584,400 | — | — |
| 2025-07-23 | $8.11 | $8.11 | 688,000 | — | — |
| 2025-07-22 | $7.81 | $7.81 | 446,800 | — | — |
| 2025-07-21 | $7.74 | $7.74 | 833,800 | — | — |
| 2025-07-18 | $7.41 | $7.41 | 378,800 | — | — |
| 2025-07-17 | $7.14 | $7.14 | 312,800 | — | — |
| 2025-07-16 | $7.29 | $7.29 | 226,600 | — | — |
| 2025-07-15 | $7.44 | $7.44 | 374,800 | — | — |
| 2025-07-14 | $7.58 | $7.58 | 406,900 | — | — |
| 2025-07-11 | $7.41 | $7.41 | 219,000 | — | — |
| 2025-07-10 | $7.47 | $7.47 | 458,400 | — | — |
| 2025-07-09 | $7.28 | $7.28 | 381,100 | — | — |
| 2025-07-08 | $7.33 | $7.33 | 524,700 | — | — |
| 2025-07-07 | $7.04 | $7.04 | 561,700 | — | — |
| 2025-07-03 | $6.77 | $6.77 | 191,900 | — | — |
| 2025-07-02 | $6.77 | $6.77 | 272,400 | — | — |
| 2025-07-01 | $6.72 | $6.72 | 204,700 | — | — |
| 2025-06-30 | $6.74 | $6.74 | 392,600 | — | — |
| 2025-06-27 | $6.88 | $6.88 | 586,800 | — | — |
| 2025-06-26 | $6.68 | $6.68 | 438,600 | — | — |
| 2025-06-25 | $6.81 | $6.81 | 605,700 | — | — |
| 2025-06-24 | $6.90 | $6.90 | 709,600 | — | — |
| 2025-06-23 | $6.41 | $6.41 | 681,800 | — | — |
| 2025-06-20 | $6.30 | $6.30 | 667,000 | — | — |
| 2025-06-18 | $6.36 | $6.36 | 394,100 | — | — |
| 2025-06-17 | $6.43 | $6.43 | 506,000 | — | — |
| 2025-06-16 | $6.47 | $6.47 | 1,311,800 | — | — |
| 2025-06-13 | $6.23 | $6.23 | 1,438,300 | — | — |
| 2025-06-12 | $6.73 | $6.73 | 629,600 | — | — |
| 2025-06-11 | $6.69 | $6.69 | 592,100 | — | — |
| 2025-06-10 | $6.88 | $6.88 | 704,200 | — | — |
| 2025-06-09 | $6.80 | $6.80 | 662,200 | — | — |
| 2025-06-06 | $6.87 | $6.87 | 1,113,100 | — | — |
| 2025-06-05 | $6.89 | $6.89 | 663,800 | — | — |
| 2025-06-04 | $7.12 | $7.12 | 888,900 | — | — |
| 2025-06-03 | $6.83 | $6.83 | 864,200 | — | — |
| 2025-06-02 | $6.68 | $6.68 | 850,600 | — | — |
| 2025-05-30 | $6.90 | $6.90 | 643,000 | — | — |
| 2025-05-29 | $6.91 | $6.91 | 656,000 | — | — |
| 2025-05-28 | $7.08 | $7.08 | 515,100 | — | — |
| 2025-05-27 | $7.08 | $7.08 | 999,200 | — | — |
| 2025-05-23 | $7.14 | $7.14 | 1,206,500 | — | — |
| 2025-05-22 | $7.75 | $7.75 | 1,885,300 | — | — |
| 2025-05-21 | $7.85 | $7.85 | 1,125,300 | — | — |
| 2025-05-20 | $7.44 | $7.44 | 3,700,600 | — | — |
| 2025-05-19 | $7.82 | $7.82 | 950,800 | — | — |
| 2025-05-16 | $7.85 | $7.85 | 589,000 | — | — |
| 2025-05-15 | $7.76 | $7.76 | 1,243,000 | — | — |
| 2025-05-14 | $7.85 | $7.85 | 741,900 | — | — |
| 2025-05-13 | $7.78 | $7.78 | 1,260,800 | — | — |
| 2025-05-12 | $7.48 | $7.48 | 1,771,300 | — | — |
| 2025-05-09 | $7.20 | $7.20 | 1,016,800 | — | — |
| 2025-05-08 | $7.17 | $7.17 | 1,159,700 | — | — |
| 2025-05-07 | $7.30 | $7.30 | 1,323,200 | — | — |
| 2025-05-06 | $6.98 | $6.98 | 1,827,800 | — | — |
| 2025-05-05 | $7.03 | $7.03 | 2,668,200 | — | — |
| 2025-05-02 | $7.13 | $7.13 | 2,537,000 | — | — |
| 2025-05-01 | $7.70 | $7.70 | 1,274,400 | — | — |
| 2025-04-30 | $7.67 | $7.67 | 1,971,100 | — | — |
| 2025-04-29 | $7.73 | $7.73 | 2,409,000 | — | — |
| 2025-04-28 | $8.03 | $8.03 | 2,391,100 | — | — |
| 2025-04-25 | $7.76 | $7.76 | 2,585,100 | — | — |
| 2025-04-24 | $7.53 | $7.53 | 2,139,100 | — | — |
| 2025-04-23 | $7.53 | $7.53 | 2,718,200 | — | — |
| 2025-04-22 | $7.08 | $7.08 | 2,437,600 | — | — |
| 2025-04-21 | $6.44 | $6.44 | 2,463,800 | — | — |
| 2025-04-17 | $6.56 | $6.56 | 1,214,100 | — | — |
| 2025-04-16 | $6.26 | $6.26 | 1,807,500 | — | — |
| 2025-04-15 | $6.10 | $6.10 | 860,500 | — | — |
| 2025-04-14 | $6.07 | $6.07 | 2,493,400 | — | — |
| 2025-04-11 | $5.87 | $5.87 | 1,295,300 | — | — |
| 2025-04-10 | $5.38 | $5.38 | 942,500 | — | — |
| 2025-04-09 | $5.17 | $5.17 | 911,300 | — | — |
| 2025-04-08 | $5.02 | $5.02 | 1,351,800 | — | — |
| 2025-04-07 | $4.98 | $4.98 | 1,763,600 | — | — |
| 2025-04-04 | $4.66 | $4.66 | 797,700 | — | — |
| 2025-04-03 | $5.23 | $5.23 | 511,900 | — | — |
| 2025-04-02 | $5.35 | $5.35 | 259,700 | — | — |
| 2025-04-01 | $5.33 | $5.33 | 445,100 | — | — |
| 2025-03-31 | $5.22 | $5.22 | 824,800 | — | — |
| 2025-03-28 | $5.41 | $5.41 | 736,100 | — | — |
| 2025-03-27 | $5.63 | $5.63 | 1,232,200 | — | — |
| 2025-03-26 | $5.49 | $5.49 | 696,800 | — | — |
| 2025-03-25 | $5.38 | $5.38 | 401,300 | — | — |
| 2025-03-24 | $5.32 | $5.32 | 490,800 | — | — |
| 2025-03-21 | $5.14 | $5.14 | 380,600 | — | — |
| 2025-03-20 | $5.07 | $5.07 | 551,800 | — | — |
| 2025-03-19 | $5.27 | $5.27 | 650,600 | — | — |
| 2025-03-18 | $5.26 | $5.26 | 1,223,300 | — | — |
| 2025-03-17 | $4.95 | $4.95 | 684,400 | — | — |
| 2025-03-14 | $4.68 | $4.68 | 675,500 | — | — |
| 2025-03-13 | $4.80 | $4.80 | 1,447,700 | — | — |
| 2025-03-12 | $4.42 | $4.42 | 553,100 | — | — |
| 2025-03-11 | $4.20 | $4.20 | 408,300 | — | — |
| 2025-03-10 | $4.02 | $4.02 | 584,300 | — | — |
| 2025-03-07 | $4.01 | $4.01 | 246,500 | — | — |
| 2025-03-06 | $4.02 | $4.02 | 228,500 | — | — |
| 2025-03-05 | $3.97 | $3.97 | 136,400 | — | — |
| 2025-03-04 | $3.90 | $3.90 | 308,100 | — | — |
| 2025-03-03 | $3.91 | $3.91 | 201,300 | — | — |
| 2025-02-28 | $3.94 | $3.94 | 241,200 | — | — |
| 2025-02-27 | $3.98 | $3.98 | 99,700 | — | — |
| 2025-02-26 | $4.02 | $4.02 | 168,400 | — | — |
| 2025-02-25 | $4.03 | $4.03 | 158,000 | — | — |
| 2025-02-24 | $4.00 | $4.00 | 296,400 | — | — |
| 2025-02-21 | $4.24 | $4.24 | 523,200 | — | — |
| 2025-02-20 | $4.34 | $4.34 | 154,500 | — | — |
| 2025-02-19 | $4.32 | $4.32 | 197,700 | — | — |
| 2025-02-18 | $4.32 | $4.32 | 272,200 | — | — |
| 2025-02-14 | $4.24 | $4.24 | 339,300 | — | — |
| 2025-02-13 | $4.17 | $4.17 | 153,600 | — | — |
| 2025-02-12 | $4.17 | $4.17 | 137,600 | — | — |
| 2025-02-11 | $4.19 | $4.19 | 102,900 | — | — |
| 2025-02-10 | $4.19 | $4.19 | 297,900 | — | — |
| 2025-02-07 | $4.18 | $4.18 | 231,500 | — | — |
| 2025-02-06 | $4.05 | $4.05 | 78,300 | — | — |
| 2025-02-05 | $4.02 | $4.02 | 66,100 | — | — |
| 2025-02-04 | $4.03 | $4.03 | 89,600 | — | — |
| 2025-02-03 | $3.97 | $3.97 | 99,200 | — | — |
| 2025-01-31 | $3.98 | $3.98 | 108,300 | — | — |
| 2025-01-30 | $4.06 | $4.06 | 217,000 | — | — |
| 2025-01-29 | $4.09 | $4.09 | 193,400 | — | — |
| 2025-01-28 | $4.05 | $4.05 | 178,100 | — | — |
| 2025-01-27 | $4.07 | $4.07 | 219,000 | — | — |
| 2025-01-24 | $4.04 | $4.04 | 126,600 | — | — |
| 2025-01-23 | $3.94 | $3.94 | 110,600 | — | — |
| 2025-01-22 | $3.92 | $3.92 | 120,300 | — | — |
| 2025-01-21 | $4.03 | $4.03 | 138,500 | — | — |
| 2025-01-17 | $3.98 | $3.98 | 95,000 | — | — |
| 2025-01-16 | $3.90 | $3.90 | 138,300 | — | — |
| 2025-01-15 | $3.94 | $3.94 | 128,400 | — | — |
| 2025-01-14 | $3.89 | $3.89 | 79,500 | — | — |
| 2025-01-13 | $3.89 | $3.89 | 112,300 | — | — |
| 2025-01-10 | $3.89 | $3.89 | 115,300 | — | — |
| 2025-01-08 | $3.94 | $3.94 | 151,500 | — | — |
| 2025-01-07 | $4.04 | $4.04 | 137,400 | — | — |
| 2025-01-06 | $4.01 | $4.01 | 133,900 | — | — |
| 2025-01-03 | $4.05 | $4.05 | 107,400 | — | — |
| 2025-01-02 | $4.05 | $4.05 | 166,400 | — | — |