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
- 2022-09-15 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 | $7.89 | $7.89 | 6,439,400 | — | — |
| 2025-12-30 | $7.83 | $7.83 | 4,828,000 | — | — |
| 2025-12-29 | $7.92 | $7.92 | 5,435,800 | — | — |
| 2025-12-26 | $8.27 | $8.27 | 3,786,400 | — | — |
| 2025-12-24 | $8.53 | $8.53 | 2,699,200 | — | — |
| 2025-12-23 | $8.72 | $8.72 | 6,354,500 | — | — |
| 2025-12-22 | $9.07 | $9.07 | 6,145,700 | — | — |
| 2025-12-19 | $9.35 | $9.35 | 8,061,800 | — | — |
| 2025-12-18 | $9.15 | $9.15 | 7,054,700 | — | — |
| 2025-12-17 | $8.78 | $8.78 | 10,127,300 | — | — |
| 2025-12-16 | $10.28 | $10.28 | 4,125,400 | — | — |
| 2025-12-15 | $10.05 | $10.05 | 4,686,100 | — | — |
| 2025-12-12 | $10.91 | $10.91 | 4,326,900 | — | — |
| 2025-12-11 | $11.44 | $11.44 | 5,560,800 | — | — |
| 2025-12-10 | $11.04 | $11.04 | 6,415,900 | — | — |
| 2025-12-09 | $11.70 | $11.70 | 5,136,000 | — | — |
| 2025-12-08 | $11.80 | $11.80 | 5,037,200 | — | — |
| 2025-12-05 | $12.18 | $12.18 | 4,583,900 | — | — |
| 2025-12-04 | $12.22 | $12.22 | 6,719,600 | — | — |
| 2025-12-03 | $11.52 | $11.52 | 5,197,700 | — | — |
| 2025-12-02 | $10.86 | $10.86 | 4,031,500 | — | — |
| 2025-12-01 | $10.61 | $10.61 | 3,089,300 | — | — |
| 2025-11-28 | $11.32 | $11.32 | 2,351,300 | — | — |
| 2025-11-26 | $10.81 | $10.81 | 4,739,900 | — | — |
| 2025-11-25 | $10.73 | $10.73 | 3,964,100 | — | — |
| 2025-11-24 | $10.80 | $10.80 | 6,642,600 | — | — |
| 2025-11-21 | $10.11 | $10.11 | 7,578,000 | — | — |
| 2025-11-20 | $10.30 | $10.30 | 7,372,100 | — | — |
| 2025-11-19 | $10.81 | $10.81 | 4,879,200 | — | — |
| 2025-11-18 | $10.67 | $10.67 | 7,661,100 | — | — |
| 2025-11-17 | $10.43 | $10.43 | 7,932,800 | — | — |
| 2025-11-14 | $11.29 | $11.29 | 6,433,200 | — | — |
| 2025-11-13 | $11.72 | $11.72 | 10,214,100 | — | — |
| 2025-11-12 | $12.37 | $12.37 | 9,481,600 | — | — |
| 2025-11-11 | $12.92 | $12.92 | 9,834,700 | — | — |
| 2025-11-10 | $13.59 | $13.59 | 12,962,600 | — | — |
| 2025-11-07 | $12.73 | $12.73 | 11,325,700 | — | — |
| 2025-11-06 | $11.26 | $11.26 | 13,493,000 | — | — |
| 2025-11-05 | $13.04 | $13.04 | 7,191,900 | — | — |
| 2025-11-04 | $12.10 | $12.10 | 7,712,600 | — | — |
| 2025-11-03 | $13.56 | $13.56 | 8,263,900 | — | — |
| 2025-10-31 | $14.09 | $14.09 | 11,778,500 | — | — |
| 2025-10-30 | $12.29 | $12.29 | 3,639,700 | — | — |
| 2025-10-29 | $12.50 | $12.50 | 6,331,800 | — | — |
| 2025-10-28 | $11.90 | $11.90 | 5,500,400 | — | — |
| 2025-10-27 | $12.63 | $12.63 | 6,232,200 | — | — |
| 2025-10-24 | $12.89 | $12.89 | 6,296,200 | — | — |
| 2025-10-23 | $11.66 | $11.66 | 4,100,500 | — | — |
| 2025-10-22 | $11.39 | $11.39 | 11,894,100 | — | — |
| 2025-10-21 | $12.21 | $12.21 | 9,201,400 | — | — |
| 2025-10-20 | $13.53 | $13.53 | 9,599,700 | — | — |
| 2025-10-17 | $11.84 | $11.84 | 10,395,500 | — | — |
| 2025-10-16 | $12.78 | $12.78 | 15,016,500 | — | — |
| 2025-10-15 | $14.61 | $14.61 | 19,829,600 | — | — |
| 2025-10-14 | $13.25 | $13.25 | 9,867,700 | — | — |
| 2025-10-13 | $12.90 | $12.90 | 11,295,500 | — | — |
| 2025-10-10 | $11.93 | $11.93 | 11,914,700 | — | — |
| 2025-10-09 | $12.81 | $12.81 | 6,544,800 | — | — |
| 2025-10-08 | $12.42 | $12.42 | 7,742,400 | — | — |
| 2025-10-07 | $12.67 | $12.67 | 10,366,400 | — | — |
| 2025-10-06 | $13.44 | $13.44 | 13,600,200 | — | — |
| 2025-10-03 | $12.74 | $12.74 | 7,614,200 | — | — |
| 2025-10-02 | $12.49 | $12.49 | 11,551,500 | — | — |
| 2025-10-01 | $12.04 | $12.04 | 10,435,400 | — | — |
| 2025-09-30 | $10.52 | $10.52 | 7,813,800 | — | — |
| 2025-09-29 | $10.67 | $10.67 | 6,701,100 | — | — |
| 2025-09-26 | $10.93 | $10.93 | 5,794,600 | — | — |
| 2025-09-25 | $11.07 | $11.07 | 8,234,400 | — | — |
| 2025-09-24 | $11.09 | $11.09 | 9,070,300 | — | — |
| 2025-09-23 | $11.69 | $11.69 | 10,230,000 | — | — |
| 2025-09-22 | $12.06 | $12.06 | 8,371,000 | — | — |
| 2025-09-19 | $11.77 | $11.77 | 17,188,700 | — | — |
| 2025-09-18 | $11.47 | $11.47 | 14,228,800 | — | — |
| 2025-09-17 | $10.39 | $10.39 | 16,395,400 | — | — |
| 2025-09-16 | $9.14 | $9.14 | 11,617,900 | — | — |
| 2025-09-15 | $8.37 | $8.37 | 8,758,200 | — | — |
| 2025-09-12 | $8.13 | $8.13 | 6,038,700 | — | — |
| 2025-09-11 | $8.14 | $8.14 | 13,850,400 | — | — |
| 2025-09-10 | $7.37 | $7.37 | 9,290,500 | — | — |
| 2025-09-09 | $7.82 | $7.82 | 7,795,100 | — | — |
| 2025-09-08 | $7.69 | $7.69 | 10,369,100 | — | — |
| 2025-09-05 | $7.11 | $7.11 | 4,213,400 | — | — |
| 2025-09-04 | $6.93 | $6.93 | 5,277,800 | — | — |
| 2025-09-03 | $7.09 | $7.09 | 3,846,500 | — | — |
| 2025-09-02 | $7.32 | $7.32 | 4,571,400 | — | — |
| 2025-08-29 | $7.09 | $7.09 | 4,671,300 | — | — |
| 2025-08-28 | $7.38 | $7.38 | 4,385,600 | — | — |
| 2025-08-27 | $7.30 | $7.30 | 4,917,300 | — | — |
| 2025-08-26 | $7.81 | $7.81 | 7,174,200 | — | — |
| 2025-08-25 | $7.68 | $7.68 | 6,295,000 | — | — |
| 2025-08-22 | $7.17 | $7.17 | 5,974,600 | — | — |
| 2025-08-21 | $6.79 | $6.79 | 3,525,900 | — | — |
| 2025-08-20 | $6.74 | $6.74 | 4,926,300 | — | — |
| 2025-08-19 | $6.74 | $6.74 | 4,569,800 | — | — |
| 2025-08-18 | $7.21 | $7.21 | 4,082,700 | — | — |
| 2025-08-15 | $7.11 | $7.11 | 4,894,000 | — | — |
| 2025-08-14 | $7.44 | $7.44 | 5,342,900 | — | — |
| 2025-08-13 | $7.67 | $7.67 | 12,903,800 | — | — |
| 2025-08-12 | $7.76 | $7.76 | 8,753,300 | — | — |
| 2025-08-11 | $7.69 | $7.69 | 10,534,300 | — | — |
| 2025-08-08 | $8.06 | $8.06 | 21,605,600 | — | — |
| 2025-08-07 | $7.72 | $7.72 | 6,779,900 | — | — |
| 2025-08-06 | $7.90 | $7.90 | 8,061,300 | — | — |
| 2025-08-05 | $8.32 | $8.32 | 11,103,500 | — | — |
| 2025-08-04 | $7.54 | $7.54 | 10,053,600 | — | — |
| 2025-08-01 | $6.36 | $6.36 | 7,131,600 | — | — |
| 2025-07-31 | $6.93 | $6.93 | 6,339,400 | — | — |
| 2025-07-30 | $7.01 | $7.01 | 6,129,200 | — | — |
| 2025-07-29 | $7.14 | $7.14 | 10,119,100 | — | — |
| 2025-07-28 | $8.29 | $8.29 | 7,285,200 | — | — |
| 2025-07-25 | $8.20 | $8.20 | 6,084,800 | — | — |
| 2025-07-24 | $8.29 | $8.29 | 6,972,800 | — | — |
| 2025-07-23 | $8.03 | $8.03 | 7,979,700 | — | — |
| 2025-07-22 | $8.19 | $8.19 | 12,008,300 | — | — |
| 2025-07-21 | $8.38 | $8.38 | 12,411,200 | — | — |
| 2025-07-18 | $8.66 | $8.66 | 19,908,200 | — | — |
| 2025-07-17 | $8.06 | $8.06 | 14,439,500 | — | — |
| 2025-07-16 | $7.45 | $7.45 | 12,058,900 | — | — |
| 2025-07-15 | $7.49 | $7.49 | 16,836,800 | — | — |
| 2025-07-14 | $6.73 | $6.73 | 7,993,700 | — | — |
| 2025-07-11 | $6.44 | $6.44 | 10,439,800 | — | — |
| 2025-07-10 | $6.50 | $6.50 | 17,316,800 | — | — |
| 2025-07-09 | $5.96 | $5.96 | 16,008,900 | — | — |
| 2025-07-08 | $5.53 | $5.53 | 15,988,400 | — | — |
| 2025-07-07 | $4.94 | $4.94 | 9,543,800 | — | — |
| 2025-07-03 | $4.68 | $4.68 | 5,671,500 | — | — |
| 2025-07-02 | $4.38 | $4.38 | 6,379,100 | — | — |
| 2025-07-01 | $3.91 | $3.91 | 5,708,500 | — | — |
| 2025-06-30 | $4.21 | $4.21 | 4,359,500 | — | — |
| 2025-06-27 | $4.07 | $4.07 | 15,846,000 | — | — |
| 2025-06-26 | $4.27 | $4.27 | 9,687,200 | — | — |
| 2025-06-25 | $3.78 | $3.78 | 3,428,800 | — | — |
| 2025-06-24 | $3.79 | $3.79 | 3,962,800 | — | — |
| 2025-06-23 | $3.45 | $3.45 | 4,807,100 | — | — |
| 2025-06-20 | $3.84 | $3.84 | 5,726,300 | — | — |
| 2025-06-18 | $3.77 | $3.77 | 3,379,700 | — | — |
| 2025-06-17 | $3.78 | $3.78 | 4,899,400 | — | — |
| 2025-06-16 | $4.08 | $4.08 | 5,258,500 | — | — |
| 2025-06-13 | $3.82 | $3.82 | 5,093,100 | — | — |
| 2025-06-12 | $3.94 | $3.94 | 11,693,400 | — | — |
| 2025-06-11 | $3.34 | $3.34 | 5,786,200 | — | — |
| 2025-06-10 | $3.13 | $3.13 | 4,758,100 | — | — |
| 2025-06-09 | $3.15 | $3.15 | 5,222,000 | — | — |
| 2025-06-06 | $2.90 | $2.90 | 3,778,100 | — | — |
| 2025-06-05 | $2.63 | $2.63 | 2,491,400 | — | — |
| 2025-06-04 | $2.74 | $2.74 | 2,678,000 | — | — |
| 2025-06-03 | $2.65 | $2.65 | 2,111,400 | — | — |
| 2025-06-02 | $2.64 | $2.64 | 1,760,800 | — | — |
| 2025-05-30 | $2.69 | $2.69 | 2,538,200 | — | — |
| 2025-05-29 | $2.83 | $2.83 | 3,834,800 | — | — |
| 2025-05-28 | $2.98 | $2.98 | 5,357,400 | — | — |
| 2025-05-27 | $2.81 | $2.81 | 6,901,500 | — | — |
| 2025-05-23 | $2.71 | $2.71 | 4,181,400 | — | — |
| 2025-05-22 | $2.52 | $2.52 | 1,991,000 | — | — |
| 2025-05-21 | $2.42 | $2.42 | 2,419,300 | — | — |
| 2025-05-20 | $2.55 | $2.55 | 2,093,700 | — | — |
| 2025-05-19 | $2.62 | $2.62 | 2,559,800 | — | — |
| 2025-05-16 | $2.72 | $2.72 | 3,523,200 | — | — |
| 2025-05-15 | $2.73 | $2.73 | 2,931,800 | — | — |
| 2025-05-14 | $2.83 | $2.83 | 3,066,600 | — | — |
| 2025-05-13 | $2.87 | $2.87 | 3,690,200 | — | — |
| 2025-05-12 | $2.74 | $2.74 | 5,582,900 | — | — |
| 2025-05-09 | $2.47 | $2.47 | 4,210,200 | — | — |
| 2025-05-08 | $2.49 | $2.49 | 3,515,000 | — | — |
| 2025-05-07 | $2.36 | $2.36 | 1,937,900 | — | — |
| 2025-05-06 | $2.32 | $2.32 | 1,844,600 | — | — |
| 2025-05-05 | $2.28 | $2.28 | 1,698,100 | — | — |
| 2025-05-02 | $2.35 | $2.35 | 2,648,500 | — | — |
| 2025-05-01 | $2.19 | $2.19 | 2,012,400 | — | — |
| 2025-04-30 | $2.16 | $2.16 | 1,424,100 | — | — |
| 2025-04-29 | $2.22 | $2.22 | 11,269,300 | — | — |
| 2025-04-28 | $2.54 | $2.54 | 2,008,300 | — | — |
| 2025-04-25 | $2.56 | $2.56 | 1,247,200 | — | — |
| 2025-04-24 | $2.49 | $2.49 | 2,020,600 | — | — |
| 2025-04-23 | $2.34 | $2.34 | 2,513,700 | — | — |
| 2025-04-22 | $2.17 | $2.17 | 1,510,100 | — | — |
| 2025-04-21 | $2.07 | $2.07 | 1,779,000 | — | — |
| 2025-04-17 | $2.14 | $2.14 | 1,469,400 | — | — |
| 2025-04-16 | $2.25 | $2.25 | 1,866,800 | — | — |
| 2025-04-15 | $2.44 | $2.44 | 1,564,100 | — | — |
| 2025-04-14 | $2.41 | $2.41 | 1,477,900 | — | — |
| 2025-04-11 | $2.43 | $2.43 | 1,232,900 | — | — |
| 2025-04-10 | $2.34 | $2.34 | 2,218,300 | — | — |
| 2025-04-09 | $2.54 | $2.54 | 4,110,300 | — | — |
| 2025-04-08 | $2.12 | $2.12 | 2,992,400 | — | — |
| 2025-04-07 | $2.44 | $2.44 | 2,872,600 | — | — |
| 2025-04-04 | $2.38 | $2.38 | 2,884,700 | — | — |
| 2025-04-03 | $2.54 | $2.54 | 1,963,200 | — | — |
| 2025-04-02 | $2.76 | $2.76 | 2,697,000 | — | — |
| 2025-04-01 | $2.58 | $2.58 | 3,633,300 | — | — |
| 2025-03-31 | $2.68 | $2.68 | 1,804,200 | — | — |
| 2025-03-28 | $2.81 | $2.81 | 4,331,300 | — | — |
| 2025-03-27 | $2.95 | $2.95 | 3,307,800 | — | — |
| 2025-03-26 | $3.06 | $3.06 | 4,116,500 | — | — |
| 2025-03-25 | $3.30 | $3.30 | 6,379,400 | — | — |
| 2025-03-24 | $3.30 | $3.30 | 10,221,700 | — | — |
| 2025-03-21 | $3.11 | $3.11 | 11,967,000 | — | — |
| 2025-03-20 | $2.31 | $2.31 | 7,556,100 | — | — |
| 2025-03-19 | $2.20 | $2.20 | 3,927,200 | — | — |
| 2025-03-18 | $2.23 | $2.23 | 4,080,100 | — | — |
| 2025-03-17 | $2.23 | $2.23 | 4,039,600 | — | — |
| 2025-03-14 | $2.04 | $2.04 | 2,246,400 | — | — |
| 2025-03-13 | $1.79 | $1.79 | 1,600,700 | — | — |
| 2025-03-12 | $1.88 | $1.88 | 1,898,600 | — | — |
| 2025-03-11 | $1.78 | $1.78 | 2,180,700 | — | — |
| 2025-03-10 | $1.83 | $1.83 | 2,276,800 | — | — |
| 2025-03-07 | $2.00 | $2.00 | 2,225,900 | — | — |
| 2025-03-06 | $1.99 | $1.99 | 3,998,500 | — | — |
| 2025-03-05 | $2.07 | $2.07 | 2,979,100 | — | — |
| 2025-03-04 | $2.22 | $2.22 | 3,202,700 | — | — |
| 2025-03-03 | $2.34 | $2.34 | 2,230,400 | — | — |
| 2025-02-28 | $2.55 | $2.55 | 1,658,800 | — | — |
| 2025-02-27 | $2.54 | $2.54 | 2,192,300 | — | — |
| 2025-02-26 | $2.77 | $2.77 | 1,945,000 | — | — |
| 2025-02-25 | $2.52 | $2.52 | 4,007,900 | — | — |
| 2025-02-24 | $2.79 | $2.79 | 3,192,900 | — | — |
| 2025-02-21 | $3.00 | $3.00 | 3,284,000 | — | — |
| 2025-02-20 | $3.32 | $3.32 | 1,997,800 | — | — |
| 2025-02-19 | $3.36 | $3.36 | 2,939,500 | — | — |
| 2025-02-18 | $3.38 | $3.38 | 3,730,000 | — | — |
| 2025-02-14 | $3.39 | $3.39 | 1,290,600 | — | — |
| 2025-02-13 | $3.42 | $3.42 | 1,646,900 | — | — |
| 2025-02-12 | $3.35 | $3.35 | 1,753,600 | — | — |
| 2025-02-11 | $3.34 | $3.34 | 2,901,200 | — | — |
| 2025-02-10 | $3.63 | $3.63 | 4,799,800 | — | — |
| 2025-02-07 | $3.61 | $3.61 | 3,826,800 | — | — |
| 2025-02-06 | $3.41 | $3.41 | 3,775,000 | — | — |
| 2025-02-05 | $3.15 | $3.15 | 2,211,700 | — | — |
| 2025-02-04 | $3.20 | $3.20 | 1,654,900 | — | — |
| 2025-02-03 | $3.20 | $3.20 | 3,559,300 | — | — |
| 2025-01-31 | $3.33 | $3.33 | 2,798,700 | — | — |
| 2025-01-30 | $3.34 | $3.34 | 2,559,700 | — | — |
| 2025-01-29 | $3.18 | $3.18 | 1,999,700 | — | — |
| 2025-01-28 | $3.26 | $3.26 | 2,794,200 | — | — |
| 2025-01-27 | $3.08 | $3.08 | 4,905,600 | — | — |
| 2025-01-24 | $3.64 | $3.64 | 6,083,400 | — | — |
| 2025-01-23 | $3.37 | $3.37 | 2,067,700 | — | — |
| 2025-01-22 | $3.46 | $3.46 | 5,399,800 | — | — |
| 2025-01-21 | $3.28 | $3.28 | 4,637,600 | — | — |
| 2025-01-17 | $3.36 | $3.36 | 4,501,000 | — | — |
| 2025-01-16 | $3.53 | $3.53 | 2,864,900 | — | — |
| 2025-01-15 | $3.32 | $3.32 | 3,527,300 | — | — |
| 2025-01-14 | $3.41 | $3.41 | 2,754,700 | — | — |
| 2025-01-13 | $3.25 | $3.25 | 3,721,500 | — | — |
| 2025-01-10 | $3.59 | $3.59 | 9,450,600 | — | — |
| 2025-01-08 | $3.03 | $3.03 | 4,587,200 | — | — |
| 2025-01-07 | $3.54 | $3.54 | 4,704,000 | — | — |
| 2025-01-06 | $3.84 | $3.84 | 9,709,400 | — | — |
| 2025-01-03 | $3.28 | $3.28 | 4,809,600 | — | — |
| 2025-01-02 | $2.86 | $2.86 | 2,805,900 | — | — |