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
- 2022-01-07 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 | $12.08 | $12.08 | 1,964,100 | — | — |
| 2025-12-30 | $12.00 | $12.00 | 1,429,700 | — | — |
| 2025-12-29 | $12.19 | $12.19 | 1,912,500 | — | — |
| 2025-12-26 | $12.33 | $12.33 | 826,300 | — | — |
| 2025-12-24 | $12.49 | $12.49 | 671,600 | — | — |
| 2025-12-23 | $12.31 | $12.31 | 1,297,900 | — | — |
| 2025-12-22 | $12.50 | $12.50 | 1,596,500 | — | — |
| 2025-12-19 | $12.02 | $12.02 | 6,196,200 | — | — |
| 2025-12-18 | $11.92 | $11.92 | 1,378,800 | — | — |
| 2025-12-17 | $11.87 | $11.87 | 1,673,600 | — | — |
| 2025-12-16 | $12.31 | $12.31 | 1,217,600 | — | — |
| 2025-12-15 | $12.56 | $12.56 | 1,505,300 | — | — |
| 2025-12-12 | $13.10 | $13.10 | 829,800 | — | — |
| 2025-12-11 | $13.07 | $13.07 | 1,808,700 | — | — |
| 2025-12-10 | $13.23 | $13.23 | 1,246,200 | — | — |
| 2025-12-09 | $13.24 | $13.24 | 1,429,800 | — | — |
| 2025-12-08 | $13.67 | $13.67 | 1,037,000 | — | — |
| 2025-12-05 | $14.20 | $14.20 | 1,105,700 | — | — |
| 2025-12-04 | $14.49 | $14.49 | 781,700 | — | — |
| 2025-12-03 | $14.21 | $14.21 | 1,001,100 | — | — |
| 2025-12-02 | $13.75 | $13.75 | 656,700 | — | — |
| 2025-12-01 | $14.24 | $14.24 | 978,900 | — | — |
| 2025-11-28 | $14.98 | $14.98 | 421,400 | — | — |
| 2025-11-26 | $15.00 | $15.00 | 955,600 | — | — |
| 2025-11-25 | $14.88 | $14.88 | 896,100 | — | — |
| 2025-11-24 | $14.82 | $14.82 | 3,192,400 | — | — |
| 2025-11-21 | $14.67 | $14.67 | 1,303,600 | — | — |
| 2025-11-20 | $13.57 | $13.57 | 1,030,600 | — | — |
| 2025-11-19 | $14.32 | $14.32 | 1,481,300 | — | — |
| 2025-11-18 | $13.95 | $13.95 | 1,288,600 | — | — |
| 2025-11-17 | $13.98 | $13.98 | 2,169,000 | — | — |
| 2025-11-14 | $12.69 | $12.69 | 1,563,200 | — | — |
| 2025-11-13 | $12.42 | $12.42 | 1,053,000 | — | — |
| 2025-11-12 | $12.33 | $12.33 | 1,295,900 | — | — |
| 2025-11-11 | $12.68 | $12.68 | 1,333,200 | — | — |
| 2025-11-10 | $12.18 | $12.18 | 3,111,400 | — | — |
| 2025-11-07 | $12.31 | $12.31 | 1,901,600 | — | — |
| 2025-11-06 | $12.46 | $12.46 | 2,440,700 | — | — |
| 2025-11-05 | $13.24 | $13.24 | 1,695,100 | — | — |
| 2025-11-04 | $13.74 | $13.74 | 915,300 | — | — |
| 2025-11-03 | $13.60 | $13.60 | 891,100 | — | — |
| 2025-10-31 | $13.93 | $13.93 | 1,015,700 | — | — |
| 2025-10-30 | $14.05 | $14.05 | 1,242,700 | — | — |
| 2025-10-29 | $13.89 | $13.89 | 1,308,000 | — | — |
| 2025-10-28 | $14.32 | $14.32 | 1,263,700 | — | — |
| 2025-10-27 | $14.23 | $14.23 | 1,451,200 | — | — |
| 2025-10-24 | $14.17 | $14.17 | 860,700 | — | — |
| 2025-10-23 | $14.31 | $14.31 | 2,094,300 | — | — |
| 2025-10-22 | $14.82 | $14.82 | 1,341,700 | — | — |
| 2025-10-21 | $15.29 | $15.29 | 2,754,400 | — | — |
| 2025-10-20 | $15.37 | $15.37 | 1,616,100 | — | — |
| 2025-10-17 | $14.95 | $14.95 | 1,883,900 | — | — |
| 2025-10-16 | $15.17 | $15.17 | 1,640,100 | — | — |
| 2025-10-15 | $15.79 | $15.79 | 3,284,500 | — | — |
| 2025-10-14 | $14.19 | $14.19 | 651,000 | — | — |
| 2025-10-13 | $14.12 | $14.12 | 1,616,600 | — | — |
| 2025-10-10 | $14.26 | $14.26 | 1,888,300 | — | — |
| 2025-10-09 | $14.47 | $14.47 | 2,675,600 | — | — |
| 2025-10-08 | $13.48 | $13.48 | 1,192,100 | — | — |
| 2025-10-07 | $13.49 | $13.49 | 1,831,400 | — | — |
| 2025-10-06 | $12.69 | $12.69 | 1,890,900 | — | — |
| 2025-10-03 | $13.42 | $13.42 | 1,203,400 | — | — |
| 2025-10-02 | $13.29 | $13.29 | 3,330,600 | — | — |
| 2025-10-01 | $14.00 | $14.00 | 1,762,700 | — | — |
| 2025-09-30 | $13.59 | $13.59 | 3,143,900 | — | — |
| 2025-09-29 | $14.90 | $14.90 | 2,050,100 | — | — |
| 2025-09-26 | $14.52 | $14.52 | 2,848,300 | — | — |
| 2025-09-25 | $13.82 | $13.82 | 1,479,900 | — | — |
| 2025-09-24 | $13.88 | $13.88 | 1,364,800 | — | — |
| 2025-09-23 | $13.48 | $13.48 | 919,400 | — | — |
| 2025-09-22 | $13.31 | $13.31 | 1,381,300 | — | — |
| 2025-09-19 | $13.31 | $13.31 | 3,598,300 | — | — |
| 2025-09-18 | $13.25 | $13.25 | 1,674,000 | — | — |
| 2025-09-17 | $12.77 | $12.77 | 2,281,500 | — | — |
| 2025-09-16 | $11.96 | $11.96 | 1,286,300 | — | — |
| 2025-09-15 | $11.85 | $11.85 | 1,996,700 | — | — |
| 2025-09-12 | $11.65 | $11.65 | 2,150,000 | — | — |
| 2025-09-11 | $11.84 | $11.84 | 2,633,400 | — | — |
| 2025-09-10 | $11.83 | $11.83 | 6,964,100 | — | — |
| 2025-09-09 | $10.51 | $10.51 | 963,600 | — | — |
| 2025-09-08 | $10.44 | $10.44 | 1,396,800 | — | — |
| 2025-09-05 | $10.20 | $10.20 | 1,752,300 | — | — |
| 2025-09-04 | $9.95 | $9.95 | 753,100 | — | — |
| 2025-09-03 | $9.84 | $9.84 | 1,638,500 | — | — |
| 2025-09-02 | $9.98 | $9.98 | 2,667,900 | — | — |
| 2025-08-29 | $9.38 | $9.38 | 1,675,900 | — | — |
| 2025-08-28 | $9.42 | $9.42 | 1,494,200 | — | — |
| 2025-08-27 | $9.45 | $9.45 | 2,120,800 | — | — |
| 2025-08-26 | $9.16 | $9.16 | 953,000 | — | — |
| 2025-08-25 | $8.50 | $8.50 | 2,061,400 | — | — |
| 2025-08-22 | $9.30 | $9.30 | 2,719,600 | — | — |
| 2025-08-21 | $8.43 | $8.43 | 1,255,600 | — | — |
| 2025-08-20 | $8.03 | $8.03 | 1,195,800 | — | — |
| 2025-08-19 | $7.82 | $7.82 | 858,600 | — | — |
| 2025-08-18 | $7.99 | $7.99 | 1,299,800 | — | — |
| 2025-08-15 | $8.00 | $8.00 | 782,200 | — | — |
| 2025-08-14 | $8.41 | $8.41 | 540,700 | — | — |
| 2025-08-13 | $8.30 | $8.30 | 686,800 | — | — |
| 2025-08-12 | $8.20 | $8.20 | 737,700 | — | — |
| 2025-08-11 | $7.82 | $7.82 | 593,900 | — | — |
| 2025-08-08 | $7.64 | $7.64 | 880,300 | — | — |
| 2025-08-07 | $7.84 | $7.84 | 1,082,500 | — | — |
| 2025-08-06 | $8.19 | $8.19 | 957,300 | — | — |
| 2025-08-05 | $8.18 | $8.18 | 855,100 | — | — |
| 2025-08-04 | $7.96 | $7.96 | 926,400 | — | — |
| 2025-08-01 | $7.72 | $7.72 | 1,838,700 | — | — |
| 2025-07-31 | $8.03 | $8.03 | 1,158,800 | — | — |
| 2025-07-30 | $7.97 | $7.97 | 980,600 | — | — |
| 2025-07-29 | $7.95 | $7.95 | 897,900 | — | — |
| 2025-07-28 | $7.99 | $7.99 | 695,500 | — | — |
| 2025-07-25 | $8.15 | $8.15 | 1,065,800 | — | — |
| 2025-07-24 | $8.30 | $8.30 | 682,800 | — | — |
| 2025-07-23 | $8.39 | $8.39 | 1,845,700 | — | — |
| 2025-07-22 | $7.87 | $7.87 | 1,047,600 | — | — |
| 2025-07-21 | $8.21 | $8.21 | 1,867,500 | — | — |
| 2025-07-18 | $8.34 | $8.34 | 1,127,800 | — | — |
| 2025-07-17 | $8.28 | $8.28 | 1,321,000 | — | — |
| 2025-07-16 | $8.43 | $8.43 | 2,036,400 | — | — |
| 2025-07-15 | $8.12 | $8.12 | 2,000,800 | — | — |
| 2025-07-14 | $8.41 | $8.41 | 2,341,000 | — | — |
| 2025-07-11 | $7.68 | $7.68 | 1,682,700 | — | — |
| 2025-07-10 | $7.39 | $7.39 | 1,582,900 | — | — |
| 2025-07-09 | $7.24 | $7.24 | 2,000,600 | — | — |
| 2025-07-08 | $6.98 | $6.98 | 2,241,100 | — | — |
| 2025-07-07 | $6.76 | $6.76 | 2,317,100 | — | — |
| 2025-07-03 | $6.30 | $6.30 | 1,377,600 | — | — |
| 2025-07-02 | $6.57 | $6.57 | 2,023,100 | — | — |
| 2025-07-01 | $6.41 | $6.41 | 2,046,300 | — | — |
| 2025-06-30 | $6.41 | $6.41 | 2,156,500 | — | — |
| 2025-06-27 | $6.33 | $6.33 | 11,969,800 | — | — |
| 2025-06-26 | $6.50 | $6.50 | 1,177,900 | — | — |
| 2025-06-25 | $6.26 | $6.26 | 1,807,700 | — | — |
| 2025-06-24 | $6.41 | $6.41 | 4,216,100 | — | — |
| 2025-06-23 | $5.02 | $5.02 | 822,700 | — | — |
| 2025-06-20 | $5.05 | $5.05 | 1,399,300 | — | — |
| 2025-06-18 | $5.10 | $5.10 | 908,500 | — | — |
| 2025-06-17 | $5.33 | $5.33 | 953,100 | — | — |
| 2025-06-16 | $5.44 | $5.44 | 948,300 | — | — |
| 2025-06-13 | $5.52 | $5.52 | 890,300 | — | — |
| 2025-06-12 | $5.52 | $5.52 | 1,040,900 | — | — |
| 2025-06-11 | $5.42 | $5.42 | 876,600 | — | — |
| 2025-06-10 | $5.76 | $5.76 | 1,394,900 | — | — |
| 2025-06-09 | $5.44 | $5.44 | 605,300 | — | — |
| 2025-06-06 | $5.33 | $5.33 | 785,000 | — | — |
| 2025-06-05 | $5.05 | $5.05 | 697,100 | — | — |
| 2025-06-04 | $4.92 | $4.92 | 549,100 | — | — |
| 2025-06-03 | $5.12 | $5.12 | 1,008,900 | — | — |
| 2025-06-02 | $5.10 | $5.10 | 798,900 | — | — |
| 2025-05-30 | $5.15 | $5.15 | 1,390,800 | — | — |
| 2025-05-29 | $4.90 | $4.90 | 550,800 | — | — |
| 2025-05-28 | $4.79 | $4.79 | 539,800 | — | — |
| 2025-05-27 | $4.72 | $4.72 | 1,024,500 | — | — |
| 2025-05-23 | $5.31 | $5.31 | 906,500 | — | — |
| 2025-05-22 | $5.36 | $5.36 | 917,000 | — | — |
| 2025-05-21 | $5.43 | $5.43 | 755,600 | — | — |
| 2025-05-20 | $5.52 | $5.52 | 1,583,200 | — | — |
| 2025-05-19 | $5.36 | $5.36 | 1,997,100 | — | — |
| 2025-05-16 | $4.84 | $4.84 | 799,500 | — | — |
| 2025-05-15 | $4.52 | $4.52 | 446,300 | — | — |
| 2025-05-14 | $4.35 | $4.35 | 479,700 | — | — |
| 2025-05-13 | $4.49 | $4.49 | 907,200 | — | — |
| 2025-05-12 | $4.60 | $4.60 | 1,066,900 | — | — |
| 2025-05-09 | $4.61 | $4.61 | 990,000 | — | — |
| 2025-05-08 | $4.58 | $4.58 | 2,093,400 | — | — |
| 2025-05-07 | $4.87 | $4.87 | 2,507,200 | — | — |
| 2025-05-06 | $4.65 | $4.65 | 1,234,800 | — | — |
| 2025-05-05 | $5.15 | $5.15 | 614,600 | — | — |
| 2025-05-02 | $5.32 | $5.32 | 759,900 | — | — |
| 2025-05-01 | $5.14 | $5.14 | 1,474,200 | — | — |
| 2025-04-30 | $5.11 | $5.11 | 1,042,100 | — | — |
| 2025-04-29 | $4.90 | $4.90 | 546,900 | — | — |
| 2025-04-28 | $5.01 | $5.01 | 547,100 | — | — |
| 2025-04-25 | $5.36 | $5.36 | 666,600 | — | — |
| 2025-04-24 | $5.24 | $5.24 | 454,500 | — | — |
| 2025-04-23 | $5.06 | $5.06 | 1,083,100 | — | — |
| 2025-04-22 | $4.92 | $4.92 | 1,938,100 | — | — |
| 2025-04-21 | $4.23 | $4.23 | 895,500 | — | — |
| 2025-04-17 | $3.98 | $3.98 | 724,300 | — | — |
| 2025-04-16 | $3.82 | $3.82 | 495,500 | — | — |
| 2025-04-15 | $3.88 | $3.88 | 404,300 | — | — |
| 2025-04-14 | $3.90 | $3.90 | 1,493,900 | — | — |
| 2025-04-11 | $3.65 | $3.65 | 562,200 | — | — |
| 2025-04-10 | $3.49 | $3.49 | 462,000 | — | — |
| 2025-04-09 | $3.49 | $3.49 | 1,105,900 | — | — |
| 2025-04-08 | $3.31 | $3.31 | 525,000 | — | — |
| 2025-04-07 | $3.46 | $3.46 | 1,169,300 | — | — |
| 2025-04-04 | $3.43 | $3.43 | 914,200 | — | — |
| 2025-04-03 | $3.51 | $3.51 | 721,300 | — | — |
| 2025-04-02 | $3.78 | $3.78 | 772,000 | — | — |
| 2025-04-01 | $3.34 | $3.34 | 1,533,600 | — | — |
| 2025-03-31 | $3.54 | $3.54 | 1,061,400 | — | — |
| 2025-03-28 | $3.66 | $3.66 | 515,400 | — | — |
| 2025-03-27 | $3.87 | $3.87 | 711,900 | — | — |
| 2025-03-26 | $3.81 | $3.81 | 432,100 | — | — |
| 2025-03-25 | $3.78 | $3.78 | 701,100 | — | — |
| 2025-03-24 | $3.78 | $3.78 | 402,400 | — | — |
| 2025-03-21 | $3.65 | $3.65 | 1,505,500 | — | — |
| 2025-03-20 | $3.73 | $3.73 | 366,500 | — | — |
| 2025-03-19 | $3.65 | $3.65 | 359,800 | — | — |
| 2025-03-18 | $3.64 | $3.64 | 560,200 | — | — |
| 2025-03-17 | $3.75 | $3.75 | 421,600 | — | — |
| 2025-03-14 | $3.63 | $3.62 | 517,100 | — | — |
| 2025-03-13 | $3.67 | $3.67 | 633,100 | — | — |
| 2025-03-12 | $3.91 | $3.91 | 1,342,400 | — | — |
| 2025-03-11 | $3.73 | $3.73 | 829,300 | — | — |
| 2025-03-10 | $3.49 | $3.49 | 782,200 | — | — |
| 2025-03-07 | $3.87 | $3.87 | 1,926,500 | — | — |
| 2025-03-06 | $3.61 | $3.61 | 920,700 | — | — |
| 2025-03-05 | $3.36 | $3.36 | 749,900 | — | — |
| 2025-03-04 | $3.01 | $3.01 | 1,708,600 | — | — |
| 2025-03-03 | $3.00 | $3.00 | 1,300,100 | — | — |
| 2025-02-28 | $3.28 | $3.28 | 277,900 | — | — |
| 2025-02-27 | $3.16 | $3.16 | 364,300 | — | — |
| 2025-02-26 | $3.20 | $3.20 | 684,200 | — | — |
| 2025-02-25 | $3.06 | $3.06 | 718,800 | — | — |
| 2025-02-24 | $3.00 | $3.00 | 936,700 | — | — |
| 2025-02-21 | $3.30 | $3.30 | 492,200 | — | — |
| 2025-02-20 | $3.52 | $3.52 | 497,500 | — | — |
| 2025-02-19 | $3.52 | $3.52 | 437,600 | — | — |
| 2025-02-18 | $3.56 | $3.56 | 667,000 | — | — |
| 2025-02-14 | $3.72 | $3.72 | 374,300 | — | — |
| 2025-02-13 | $3.59 | $3.59 | 330,900 | — | — |
| 2025-02-12 | $3.53 | $3.53 | 654,200 | — | — |
| 2025-02-11 | $3.40 | $3.40 | 656,600 | — | — |
| 2025-02-10 | $3.74 | $3.74 | 848,500 | — | — |
| 2025-02-07 | $3.80 | $3.80 | 658,200 | — | — |
| 2025-02-06 | $3.75 | $3.75 | 815,600 | — | — |
| 2025-02-05 | $3.69 | $3.69 | 1,582,000 | — | — |
| 2025-02-04 | $3.62 | $3.62 | 1,003,200 | — | — |
| 2025-02-03 | $3.42 | $3.42 | 846,300 | — | — |
| 2025-01-31 | $3.65 | $3.65 | 1,391,800 | — | — |
| 2025-01-30 | $3.51 | $3.51 | 402,000 | — | — |
| 2025-01-29 | $3.46 | $3.46 | 504,100 | — | — |
| 2025-01-28 | $3.45 | $3.45 | 1,216,000 | — | — |
| 2025-01-27 | $3.49 | $3.49 | 783,400 | — | — |
| 2025-01-24 | $3.60 | $3.60 | 806,000 | — | — |
| 2025-01-23 | $3.56 | $3.56 | 557,700 | — | — |
| 2025-01-22 | $3.48 | $3.48 | 810,600 | — | — |
| 2025-01-21 | $3.45 | $3.45 | 3,199,800 | — | — |
| 2025-01-17 | $3.60 | $3.60 | 886,100 | — | — |
| 2025-01-16 | $3.50 | $3.50 | 1,256,200 | — | — |
| 2025-01-15 | $3.37 | $3.37 | 1,150,900 | — | — |
| 2025-01-14 | $3.13 | $3.13 | 1,161,500 | — | — |
| 2025-01-13 | $3.18 | $3.18 | 1,364,300 | — | — |
| 2025-01-10 | $3.50 | $3.50 | 1,618,100 | — | — |
| 2025-01-08 | $3.77 | $3.77 | 289,200 | — | — |
| 2025-01-07 | $3.84 | $3.84 | 398,000 | — | — |
| 2025-01-06 | $3.92 | $3.92 | 489,600 | — | — |
| 2025-01-03 | $4.15 | $4.15 | 438,200 | — | — |
| 2025-01-02 | $3.91 | $3.91 | 527,900 | — | — |