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
- 2024-06-28 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 | $9.76 | $9.76 | 873,700 | — | — |
| 2025-12-30 | $9.88 | $9.88 | 912,200 | — | — |
| 2025-12-29 | $10.45 | $10.45 | 646,600 | — | — |
| 2025-12-26 | $10.97 | $10.97 | 702,500 | — | — |
| 2025-12-24 | $11.40 | $11.40 | 448,500 | — | — |
| 2025-12-23 | $11.45 | $11.45 | 644,700 | — | — |
| 2025-12-22 | $11.18 | $11.18 | 893,800 | — | — |
| 2025-12-19 | $11.29 | $11.29 | 1,497,900 | — | — |
| 2025-12-18 | $11.06 | $11.06 | 2,809,000 | — | — |
| 2025-12-17 | $10.58 | $10.58 | 676,100 | — | — |
| 2025-12-16 | $11.40 | $11.40 | 434,600 | — | — |
| 2025-12-15 | $11.31 | $11.31 | 1,107,400 | — | — |
| 2025-12-12 | $11.49 | $11.49 | 799,300 | — | — |
| 2025-12-11 | $11.61 | $11.61 | 1,092,500 | — | — |
| 2025-12-10 | $12.11 | $12.11 | 1,147,200 | — | — |
| 2025-12-09 | $11.43 | $11.43 | 961,600 | — | — |
| 2025-12-08 | $11.16 | $11.16 | 1,914,400 | — | — |
| 2025-12-05 | $11.12 | $11.12 | 4,350,300 | — | — |
| 2025-12-04 | $8.30 | $8.30 | 1,267,200 | — | — |
| 2025-12-03 | $7.84 | $7.84 | 1,401,000 | — | — |
| 2025-12-02 | $7.41 | $7.41 | 1,184,800 | — | — |
| 2025-12-01 | $7.35 | $7.35 | 1,015,800 | — | — |
| 2025-11-28 | $7.67 | $7.67 | 494,000 | — | — |
| 2025-11-26 | $7.64 | $7.64 | 1,155,700 | — | — |
| 2025-11-25 | $7.33 | $7.33 | 797,500 | — | — |
| 2025-11-24 | $7.30 | $7.30 | 1,373,400 | — | — |
| 2025-11-21 | $7.30 | $7.30 | 2,423,700 | — | — |
| 2025-11-20 | $6.92 | $6.92 | 1,619,700 | — | — |
| 2025-11-19 | $6.57 | $6.57 | 1,624,700 | — | — |
| 2025-11-18 | $6.41 | $6.41 | 1,469,700 | — | — |
| 2025-11-17 | $5.58 | $5.58 | 1,187,600 | — | — |
| 2025-11-14 | $5.52 | $5.52 | 1,721,600 | — | — |
| 2025-11-13 | $5.28 | $5.28 | 1,476,700 | — | — |
| 2025-11-12 | $5.24 | $5.24 | 898,500 | — | — |
| 2025-11-11 | $5.30 | $5.30 | 1,044,900 | — | — |
| 2025-11-10 | $5.05 | $5.05 | 1,199,400 | — | — |
| 2025-11-07 | $4.72 | $4.72 | 1,394,300 | — | — |
| 2025-11-06 | $4.72 | $4.72 | 872,500 | — | — |
| 2025-11-05 | $4.57 | $4.57 | 222,100 | — | — |
| 2025-11-04 | $4.55 | $4.55 | 788,600 | — | — |
| 2025-11-03 | $4.56 | $4.56 | 843,700 | — | — |
| 2025-10-31 | $4.75 | $4.75 | 330,000 | — | — |
| 2025-10-30 | $4.66 | $4.66 | 309,200 | — | — |
| 2025-10-29 | $4.71 | $4.71 | 586,700 | — | — |
| 2025-10-28 | $4.81 | $4.81 | 409,100 | — | — |
| 2025-10-27 | $4.81 | $4.81 | 448,000 | — | — |
| 2025-10-24 | $4.51 | $4.51 | 352,900 | — | — |
| 2025-10-23 | $4.61 | $4.61 | 369,500 | — | — |
| 2025-10-22 | $4.49 | $4.49 | 499,700 | — | — |
| 2025-10-21 | $4.64 | $4.64 | 301,200 | — | — |
| 2025-10-20 | $4.76 | $4.76 | 604,300 | — | — |
| 2025-10-17 | $4.49 | $4.49 | 1,038,100 | — | — |
| 2025-10-16 | $4.61 | $4.61 | 496,600 | — | — |
| 2025-10-15 | $4.85 | $4.85 | 724,200 | — | — |
| 2025-10-14 | $4.63 | $4.63 | 461,800 | — | — |
| 2025-10-13 | $4.61 | $4.61 | 521,200 | — | — |
| 2025-10-10 | $4.44 | $4.44 | 770,900 | — | — |
| 2025-10-09 | $4.53 | $4.53 | 676,400 | — | — |
| 2025-10-08 | $4.43 | $4.43 | 1,065,600 | — | — |
| 2025-10-07 | $4.51 | $4.51 | 1,732,700 | — | — |
| 2025-10-06 | $4.12 | $4.12 | 1,018,400 | — | — |
| 2025-10-03 | $4.02 | $4.02 | 387,300 | — | — |
| 2025-10-02 | $3.96 | $3.96 | 547,600 | — | — |
| 2025-10-01 | $4.06 | $4.06 | 582,700 | — | — |
| 2025-09-30 | $3.99 | $3.99 | 374,100 | — | — |
| 2025-09-29 | $3.95 | $3.95 | 318,300 | — | — |
| 2025-09-26 | $4.05 | $4.05 | 852,300 | — | — |
| 2025-09-25 | $3.99 | $3.99 | 337,500 | — | — |
| 2025-09-24 | $4.14 | $4.14 | 401,800 | — | — |
| 2025-09-23 | $4.10 | $4.10 | 421,400 | — | — |
| 2025-09-22 | $4.15 | $4.15 | 401,800 | — | — |
| 2025-09-19 | $4.17 | $4.17 | 1,995,900 | — | — |
| 2025-09-18 | $4.29 | $4.29 | 463,700 | — | — |
| 2025-09-17 | $4.13 | $4.13 | 357,300 | — | — |
| 2025-09-16 | $4.16 | $4.16 | 457,500 | — | — |
| 2025-09-15 | $4.38 | $4.38 | 357,300 | — | — |
| 2025-09-12 | $4.37 | $4.37 | 448,700 | — | — |
| 2025-09-11 | $4.36 | $4.36 | 343,500 | — | — |
| 2025-09-10 | $4.30 | $4.30 | 428,800 | — | — |
| 2025-09-09 | $4.27 | $4.27 | 402,300 | — | — |
| 2025-09-08 | $4.32 | $4.32 | 414,900 | — | — |
| 2025-09-05 | $4.51 | $4.51 | 498,100 | — | — |
| 2025-09-04 | $4.60 | $4.60 | 573,600 | — | — |
| 2025-09-03 | $4.68 | $4.68 | 591,000 | — | — |
| 2025-09-02 | $4.70 | $4.70 | 663,000 | — | — |
| 2025-08-29 | $4.64 | $4.64 | 325,200 | — | — |
| 2025-08-28 | $4.70 | $4.70 | 607,900 | — | — |
| 2025-08-27 | $4.92 | $4.92 | 619,500 | — | — |
| 2025-08-26 | $4.78 | $4.78 | 605,100 | — | — |
| 2025-08-25 | $4.90 | $4.90 | 956,600 | — | — |
| 2025-08-22 | $4.84 | $4.84 | 693,200 | — | — |
| 2025-08-21 | $4.60 | $4.60 | 444,400 | — | — |
| 2025-08-20 | $4.41 | $4.41 | 597,500 | — | — |
| 2025-08-19 | $4.73 | $4.73 | 603,600 | — | — |
| 2025-08-18 | $4.85 | $4.85 | 1,133,900 | — | — |
| 2025-08-15 | $4.75 | $4.75 | 865,100 | — | — |
| 2025-08-14 | $4.39 | $4.39 | 546,800 | — | — |
| 2025-08-13 | $4.42 | $4.42 | 731,600 | — | — |
| 2025-08-12 | $4.46 | $4.46 | 1,130,700 | — | — |
| 2025-08-11 | $4.34 | $4.34 | 824,400 | — | — |
| 2025-08-08 | $4.30 | $4.30 | 718,400 | — | — |
| 2025-08-07 | $4.33 | $4.33 | 740,100 | — | — |
| 2025-08-06 | $4.37 | $4.37 | 480,700 | — | — |
| 2025-08-05 | $4.20 | $4.20 | 449,500 | — | — |
| 2025-08-04 | $4.09 | $4.09 | 446,200 | — | — |
| 2025-08-01 | $4.13 | $4.13 | 449,200 | — | — |
| 2025-07-31 | $4.14 | $4.14 | 507,200 | — | — |
| 2025-07-30 | $4.10 | $4.10 | 913,000 | — | — |
| 2025-07-29 | $3.95 | $3.95 | 1,196,900 | — | — |
| 2025-07-28 | $4.04 | $4.04 | 1,469,400 | — | — |
| 2025-07-25 | $3.88 | $3.88 | 660,700 | — | — |
| 2025-07-24 | $3.86 | $3.86 | 1,052,600 | — | — |
| 2025-07-23 | $3.84 | $3.84 | 1,295,900 | — | — |
| 2025-07-22 | $3.31 | $3.31 | 343,100 | — | — |
| 2025-07-21 | $3.32 | $3.32 | 429,400 | — | — |
| 2025-07-18 | $3.33 | $3.33 | 571,300 | — | — |
| 2025-07-17 | $3.51 | $3.51 | 607,700 | — | — |
| 2025-07-16 | $3.44 | $3.44 | 572,900 | — | — |
| 2025-07-15 | $3.49 | $3.49 | 432,200 | — | — |
| 2025-07-14 | $3.60 | $3.60 | 697,800 | — | — |
| 2025-07-11 | $3.52 | $3.52 | 489,100 | — | — |
| 2025-07-10 | $3.56 | $3.56 | 462,600 | — | — |
| 2025-07-09 | $3.50 | $3.50 | 523,000 | — | — |
| 2025-07-08 | $3.48 | $3.48 | 490,300 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 556,100 | — | — |
| 2025-07-03 | $3.40 | $3.40 | 444,400 | — | — |
| 2025-07-02 | $3.28 | $3.28 | 1,266,000 | — | — |
| 2025-07-01 | $3.02 | $3.02 | 800,600 | — | — |
| 2025-06-30 | $3.00 | $3.00 | 791,900 | — | — |
| 2025-06-27 | $3.02 | $3.02 | 1,749,100 | — | — |
| 2025-06-26 | $3.30 | $3.30 | 1,373,300 | — | — |
| 2025-06-25 | $2.93 | $2.93 | 608,100 | — | — |
| 2025-06-24 | $3.01 | $3.01 | 969,500 | — | — |
| 2025-06-23 | $2.80 | $2.80 | 1,044,600 | — | — |
| 2025-06-20 | $2.86 | $2.86 | 1,600,300 | — | — |
| 2025-06-18 | $3.01 | $3.01 | 849,900 | — | — |
| 2025-06-17 | $3.01 | $3.01 | 777,800 | — | — |
| 2025-06-16 | $3.13 | $3.13 | 575,900 | — | — |
| 2025-06-13 | $3.14 | $3.14 | 638,000 | — | — |
| 2025-06-12 | $3.18 | $3.18 | 817,400 | — | — |
| 2025-06-11 | $3.29 | $3.29 | 741,000 | — | — |
| 2025-06-10 | $3.36 | $3.36 | 812,300 | — | — |
| 2025-06-09 | $3.43 | $3.43 | 616,100 | — | — |
| 2025-06-06 | $3.59 | $3.59 | 997,900 | — | — |
| 2025-06-05 | $3.35 | $3.35 | 742,100 | — | — |
| 2025-06-04 | $3.41 | $3.41 | 561,600 | — | — |
| 2025-06-03 | $3.45 | $3.45 | 1,712,200 | — | — |
| 2025-06-02 | $3.29 | $3.29 | 1,315,200 | — | — |
| 2025-05-30 | $3.50 | $3.50 | 1,143,800 | — | — |
| 2025-05-29 | $3.91 | $3.91 | 1,188,300 | — | — |
| 2025-05-28 | $3.94 | $3.94 | 1,695,900 | — | — |
| 2025-05-27 | $4.45 | $4.45 | 1,352,500 | — | — |
| 2025-05-23 | $4.88 | $4.88 | 1,050,100 | — | — |
| 2025-05-22 | $4.84 | $4.84 | 1,841,200 | — | — |
| 2025-05-21 | $4.78 | $4.78 | 3,173,500 | — | — |
| 2025-05-20 | $4.88 | $4.88 | 1,901,500 | — | — |
| 2025-05-19 | $5.95 | $5.95 | 558,000 | — | — |
| 2025-05-16 | $5.62 | $5.62 | 682,600 | — | — |
| 2025-05-15 | $5.35 | $5.35 | 1,107,500 | — | — |
| 2025-05-14 | $4.51 | $4.51 | 751,600 | — | — |
| 2025-05-13 | $4.46 | $4.46 | 542,400 | — | — |
| 2025-05-12 | $5.25 | $5.25 | 296,100 | — | — |
| 2025-05-09 | $5.03 | $5.03 | 322,700 | — | — |
| 2025-05-08 | $5.32 | $5.32 | 748,400 | — | — |
| 2025-05-07 | $4.79 | $4.79 | 898,900 | — | — |
| 2025-05-06 | $4.35 | $4.35 | 355,300 | — | — |
| 2025-05-05 | $4.40 | $4.40 | 796,200 | — | — |
| 2025-05-02 | $4.59 | $4.59 | 906,700 | — | — |
| 2025-05-01 | $3.83 | $3.83 | 246,900 | — | — |
| 2025-04-30 | $4.14 | $4.14 | 179,400 | — | — |
| 2025-04-29 | $4.33 | $4.33 | 335,600 | — | — |
| 2025-04-28 | $4.12 | $4.12 | 130,600 | — | — |
| 2025-04-25 | $4.28 | $4.28 | 181,500 | — | — |
| 2025-04-24 | $4.31 | $4.31 | 533,500 | — | — |
| 2025-04-23 | $4.71 | $4.71 | 287,200 | — | — |
| 2025-04-22 | $4.97 | $4.97 | 329,000 | — | — |
| 2025-04-21 | $4.70 | $4.70 | 212,300 | — | — |
| 2025-04-17 | $5.00 | $5.00 | 289,100 | — | — |
| 2025-04-16 | $5.07 | $5.07 | 258,500 | — | — |
| 2025-04-15 | $5.11 | $5.11 | 354,600 | — | — |
| 2025-04-14 | $5.39 | $5.39 | 568,300 | — | — |
| 2025-04-11 | $6.48 | $6.48 | 302,600 | — | — |
| 2025-04-10 | $6.83 | $6.83 | 329,900 | — | — |
| 2025-04-09 | $8.04 | $8.04 | 576,300 | — | — |
| 2025-04-08 | $7.40 | $7.40 | 886,500 | — | — |
| 2025-04-07 | $10.07 | $10.07 | 771,300 | — | — |
| 2025-04-04 | $10.05 | $10.05 | 841,700 | — | — |
| 2025-04-03 | $8.54 | $8.54 | 596,000 | — | — |
| 2025-04-02 | $9.84 | $9.84 | 2,790,000 | — | — |
| 2025-04-01 | $7.24 | $7.24 | 1,125,300 | — | — |
| 2025-03-31 | $6.14 | $6.14 | 696,500 | — | — |
| 2025-03-28 | $5.64 | $5.64 | 1,629,100 | — | — |
| 2025-03-27 | $4.70 | $4.70 | 762,100 | — | — |
| 2025-03-26 | $4.92 | $4.92 | 5,405,100 | — | — |
| 2025-03-25 | $4.00 | $4.00 | 13,330,900 | — | — |
| 2025-03-24 | $3.78 | $3.78 | 209,000 | — | — |
| 2025-03-21 | $3.75 | $3.75 | 1,028,800 | — | — |
| 2025-03-20 | $3.57 | $3.57 | 234,100 | — | — |
| 2025-03-19 | $4.37 | $4.37 | 139,700 | — | — |
| 2025-03-18 | $4.48 | $4.48 | 112,500 | — | — |
| 2025-03-17 | $4.33 | $4.33 | 159,900 | — | — |
| 2025-03-14 | $4.57 | $4.57 | 100,300 | — | — |
| 2025-03-13 | $4.59 | $4.59 | 103,200 | — | — |
| 2025-03-12 | $5.00 | $5.00 | 106,600 | — | — |
| 2025-03-11 | $4.79 | $4.79 | 155,100 | — | — |
| 2025-03-10 | $4.85 | $4.85 | 113,600 | — | — |
| 2025-03-07 | $4.88 | $4.88 | 100,200 | — | — |
| 2025-03-06 | $5.10 | $5.10 | 165,500 | — | — |
| 2025-03-05 | $4.72 | $4.72 | 155,500 | — | — |
| 2025-03-04 | $4.59 | $4.59 | 92,200 | — | — |
| 2025-03-03 | $4.54 | $4.54 | 113,000 | — | — |
| 2025-02-28 | $4.65 | $4.65 | 235,300 | — | — |
| 2025-02-27 | $4.67 | $4.67 | 119,600 | — | — |
| 2025-02-26 | $4.57 | $4.57 | 146,800 | — | — |
| 2025-02-25 | $4.85 | $4.85 | 218,700 | — | — |
| 2025-02-24 | $5.24 | $5.24 | 216,600 | — | — |
| 2025-02-21 | $5.17 | $5.17 | 458,100 | — | — |
| 2025-02-20 | $5.13 | $5.13 | 192,100 | — | — |
| 2025-02-19 | $5.10 | $5.10 | 144,500 | — | — |
| 2025-02-18 | $5.06 | $5.06 | 266,200 | — | — |
| 2025-02-14 | $5.21 | $5.21 | 115,200 | — | — |
| 2025-02-13 | $5.10 | $5.10 | 164,300 | — | — |
| 2025-02-12 | $5.03 | $5.03 | 166,100 | — | — |
| 2025-02-11 | $5.01 | $5.01 | 390,300 | — | — |
| 2025-02-10 | $4.82 | $4.82 | 425,000 | — | — |
| 2025-02-07 | $5.67 | $5.67 | 1,466,900 | — | — |
| 2025-02-06 | $6.59 | $6.59 | 204,500 | — | — |
| 2025-02-05 | $7.13 | $7.13 | 146,300 | — | — |
| 2025-02-04 | $7.45 | $7.45 | 75,800 | — | — |
| 2025-02-03 | $7.44 | $7.44 | 121,300 | — | — |
| 2025-01-31 | $7.48 | $7.48 | 227,000 | — | — |
| 2025-01-30 | $6.72 | $6.72 | 308,800 | — | — |
| 2025-01-29 | $6.53 | $6.53 | 141,800 | — | — |
| 2025-01-28 | $6.61 | $6.61 | 117,200 | — | — |
| 2025-01-27 | $6.75 | $6.75 | 229,400 | — | — |
| 2025-01-24 | $6.68 | $6.68 | 257,500 | — | — |
| 2025-01-23 | $6.57 | $6.57 | 640,700 | — | — |
| 2025-01-22 | $6.90 | $6.90 | 266,700 | — | — |
| 2025-01-21 | $7.41 | $7.41 | 123,000 | — | — |
| 2025-01-17 | $7.66 | $7.66 | 79,900 | — | — |
| 2025-01-16 | $7.79 | $7.79 | 43,300 | — | — |
| 2025-01-15 | $7.73 | $7.73 | 61,200 | — | — |
| 2025-01-14 | $7.64 | $7.64 | 70,300 | — | — |
| 2025-01-13 | $7.20 | $7.20 | 84,300 | — | — |
| 2025-01-10 | $7.00 | $7.00 | 208,500 | — | — |
| 2025-01-08 | $7.69 | $7.69 | 73,400 | — | — |
| 2025-01-07 | $8.05 | $8.05 | 87,000 | — | — |
| 2025-01-06 | $8.79 | $8.79 | 114,100 | — | — |
| 2025-01-03 | $8.45 | $8.45 | 83,500 | — | — |
| 2025-01-02 | $8.22 | $8.22 | 68,000 | — | — |