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
- 2024-02-02 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 | $17.80 | $17.80 | 200,600 | — | — |
| 2025-12-30 | $17.94 | $17.94 | 373,400 | — | — |
| 2025-12-29 | $18.57 | $18.57 | 277,200 | — | — |
| 2025-12-26 | $18.43 | $18.43 | 305,700 | — | — |
| 2025-12-24 | $19.88 | $19.88 | 121,000 | — | — |
| 2025-12-23 | $19.66 | $19.66 | 294,400 | — | — |
| 2025-12-22 | $20.04 | $20.04 | 624,400 | — | — |
| 2025-12-19 | $19.98 | $19.98 | 1,287,900 | — | — |
| 2025-12-18 | $19.45 | $19.45 | 717,000 | — | — |
| 2025-12-17 | $18.19 | $18.19 | 698,500 | — | — |
| 2025-12-16 | $17.10 | $17.10 | 500,100 | — | — |
| 2025-12-15 | $17.03 | $17.03 | 1,217,000 | — | — |
| 2025-12-12 | $15.13 | $15.13 | 217,600 | — | — |
| 2025-12-11 | $14.68 | $14.68 | 233,300 | — | — |
| 2025-12-10 | $14.28 | $14.28 | 291,400 | — | — |
| 2025-12-09 | $13.25 | $13.25 | 331,900 | — | — |
| 2025-12-08 | $13.84 | $13.84 | 375,800 | — | — |
| 2025-12-05 | $13.43 | $13.43 | 206,600 | — | — |
| 2025-12-04 | $13.38 | $13.38 | 241,900 | — | — |
| 2025-12-03 | $13.39 | $13.39 | 357,600 | — | — |
| 2025-12-02 | $12.80 | $12.80 | 185,500 | — | — |
| 2025-12-01 | $13.04 | $13.04 | 245,900 | — | — |
| 2025-11-28 | $13.85 | $13.85 | 278,700 | — | — |
| 2025-11-26 | $13.51 | $13.51 | 181,600 | — | — |
| 2025-11-25 | $13.36 | $13.36 | 198,100 | — | — |
| 2025-11-24 | $13.30 | $13.30 | 218,600 | — | — |
| 2025-11-21 | $13.25 | $13.25 | 337,900 | — | — |
| 2025-11-20 | $14.15 | $14.15 | 444,500 | — | — |
| 2025-11-19 | $15.54 | $15.54 | 518,600 | — | — |
| 2025-11-18 | $14.75 | $14.75 | 440,500 | — | — |
| 2025-11-17 | $13.80 | $13.80 | 532,200 | — | — |
| 2025-11-14 | $12.11 | $12.11 | 436,900 | — | — |
| 2025-11-13 | $11.35 | $11.35 | 634,500 | — | — |
| 2025-11-12 | $14.20 | $14.20 | 444,600 | — | — |
| 2025-11-11 | $13.40 | $13.40 | 340,900 | — | — |
| 2025-11-10 | $12.74 | $12.74 | 272,300 | — | — |
| 2025-11-07 | $11.55 | $11.55 | 556,700 | — | — |
| 2025-11-06 | $11.13 | $11.13 | 215,900 | — | — |
| 2025-11-05 | $11.29 | $11.29 | 241,500 | — | — |
| 2025-11-04 | $11.23 | $11.23 | 759,300 | — | — |
| 2025-11-03 | $12.17 | $12.17 | 783,600 | — | — |
| 2025-10-31 | $14.19 | $14.19 | 436,900 | — | — |
| 2025-10-30 | $14.32 | $14.32 | 545,100 | — | — |
| 2025-10-29 | $14.04 | $14.04 | 1,208,500 | — | — |
| 2025-10-28 | $13.62 | $13.62 | 1,156,300 | — | — |
| 2025-10-27 | $12.25 | $12.25 | 1,034,300 | — | — |
| 2025-10-24 | $11.00 | $11.00 | 356,300 | — | — |
| 2025-10-23 | $11.18 | $11.18 | 437,600 | — | — |
| 2025-10-22 | $10.20 | $10.20 | 620,600 | — | — |
| 2025-10-21 | $10.85 | $10.85 | 1,065,000 | — | — |
| 2025-10-20 | $11.00 | $11.00 | 17,768,400 | — | — |
| 2025-10-17 | $6.08 | $6.08 | 354,100 | — | — |
| 2025-10-16 | $5.88 | $5.88 | 378,100 | — | — |
| 2025-10-15 | $6.11 | $6.11 | 318,400 | — | — |
| 2025-10-14 | $5.62 | $5.62 | 425,900 | — | — |
| 2025-10-13 | $5.88 | $5.88 | 234,900 | — | — |
| 2025-10-10 | $5.64 | $5.64 | 314,700 | — | — |
| 2025-10-09 | $6.02 | $6.02 | 408,500 | — | — |
| 2025-10-08 | $6.21 | $6.21 | 382,000 | — | — |
| 2025-10-07 | $5.94 | $5.94 | 813,700 | — | — |
| 2025-10-06 | $6.54 | $6.54 | 1,940,200 | — | — |
| 2025-10-03 | $6.89 | $6.89 | 61,880,600 | — | — |
| 2025-10-02 | $4.41 | $4.41 | 158,800 | — | — |
| 2025-10-01 | $4.07 | $4.07 | 50,100 | — | — |
| 2025-09-30 | $4.02 | $4.02 | 42,800 | — | — |
| 2025-09-29 | $4.01 | $4.01 | 86,000 | — | — |
| 2025-09-26 | $3.95 | $3.95 | 62,100 | — | — |
| 2025-09-25 | $3.80 | $3.80 | 50,900 | — | — |
| 2025-09-24 | $3.88 | $3.88 | 56,500 | — | — |
| 2025-09-23 | $4.11 | $4.11 | 103,800 | — | — |
| 2025-09-22 | $3.98 | $3.98 | 126,500 | — | — |
| 2025-09-19 | $3.60 | $3.60 | 253,100 | — | — |
| 2025-09-18 | $4.11 | $4.11 | 84,700 | — | — |
| 2025-09-17 | $3.82 | $3.82 | 69,700 | — | — |
| 2025-09-16 | $3.95 | $3.95 | 57,500 | — | — |
| 2025-09-15 | $3.77 | $3.77 | 55,600 | — | — |
| 2025-09-12 | $3.89 | $3.89 | 38,800 | — | — |
| 2025-09-11 | $3.93 | $3.93 | 112,600 | — | — |
| 2025-09-10 | $3.56 | $3.56 | 76,400 | — | — |
| 2025-09-09 | $3.77 | $3.77 | 101,600 | — | — |
| 2025-09-08 | $3.89 | $3.89 | 53,100 | — | — |
| 2025-09-05 | $3.67 | $3.67 | 36,300 | — | — |
| 2025-09-04 | $3.51 | $3.51 | 57,400 | — | — |
| 2025-09-03 | $3.61 | $3.61 | 32,900 | — | — |
| 2025-09-02 | $3.88 | $3.88 | 103,400 | — | — |
| 2025-08-29 | $3.68 | $3.68 | 90,000 | — | — |
| 2025-08-28 | $3.81 | $3.81 | 82,900 | — | — |
| 2025-08-27 | $4.12 | $4.12 | 78,700 | — | — |
| 2025-08-26 | $4.15 | $4.15 | 91,100 | — | — |
| 2025-08-25 | $3.94 | $3.94 | 99,800 | — | — |
| 2025-08-22 | $3.90 | $3.90 | 157,500 | — | — |
| 2025-08-21 | $3.59 | $3.59 | 122,700 | — | — |
| 2025-08-20 | $3.43 | $3.43 | 31,900 | — | — |
| 2025-08-19 | $3.43 | $3.43 | 78,500 | — | — |
| 2025-08-18 | $3.41 | $3.41 | 221,900 | — | — |
| 2025-08-15 | $3.14 | $3.14 | 58,700 | — | — |
| 2025-08-14 | $3.12 | $3.12 | 64,900 | — | — |
| 2025-08-13 | $3.13 | $3.13 | 77,900 | — | — |
| 2025-08-12 | $3.18 | $3.18 | 103,200 | — | — |
| 2025-08-11 | $3.06 | $3.06 | 50,600 | — | — |
| 2025-08-08 | $3.07 | $3.07 | 73,000 | — | — |
| 2025-08-07 | $3.06 | $3.06 | 98,700 | — | — |
| 2025-08-06 | $3.10 | $3.10 | 141,600 | — | — |
| 2025-08-05 | $3.07 | $3.07 | 46,800 | — | — |
| 2025-08-04 | $3.06 | $3.06 | 87,800 | — | — |
| 2025-08-01 | $3.05 | $3.05 | 220,900 | — | — |
| 2025-07-31 | $3.07 | $3.07 | 179,200 | — | — |
| 2025-07-30 | $3.07 | $3.07 | 102,400 | — | — |
| 2025-07-29 | $3.05 | $3.05 | 105,600 | — | — |
| 2025-07-28 | $3.09 | $3.09 | 66,900 | — | — |
| 2025-07-25 | $3.08 | $3.08 | 117,400 | — | — |
| 2025-07-24 | $3.08 | $3.08 | 122,500 | — | — |
| 2025-07-23 | $3.07 | $3.07 | 151,600 | — | — |
| 2025-07-22 | $2.80 | $2.80 | 82,500 | — | — |
| 2025-07-21 | $2.73 | $2.73 | 70,000 | — | — |
| 2025-07-18 | $2.78 | $2.78 | 83,100 | — | — |
| 2025-07-17 | $2.88 | $2.88 | 394,100 | — | — |
| 2025-07-16 | $2.65 | $2.65 | 55,600 | — | — |
| 2025-07-15 | $2.57 | $2.57 | 93,400 | — | — |
| 2025-07-14 | $2.68 | $2.68 | 95,200 | — | — |
| 2025-07-11 | $2.60 | $2.60 | 69,300 | — | — |
| 2025-07-10 | $2.58 | $2.58 | 74,100 | — | — |
| 2025-07-09 | $2.58 | $2.58 | 184,300 | — | — |
| 2025-07-08 | $2.50 | $2.50 | 228,200 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 88,000 | — | — |
| 2025-07-03 | $2.35 | $2.35 | 83,700 | — | — |
| 2025-07-02 | $2.30 | $2.30 | 190,100 | — | — |
| 2025-07-01 | $2.22 | $2.22 | 199,900 | — | — |
| 2025-06-30 | $2.20 | $2.20 | 393,900 | — | — |
| 2025-06-27 | $2.31 | $2.31 | 2,615,700 | — | — |
| 2025-06-26 | $2.30 | $2.30 | 722,100 | — | — |
| 2025-06-25 | $2.57 | $2.57 | 214,200 | — | — |
| 2025-06-24 | $2.50 | $2.50 | 235,100 | — | — |
| 2025-06-23 | $2.39 | $2.39 | 591,500 | — | — |
| 2025-06-20 | $2.25 | $2.25 | 457,400 | — | — |
| 2025-06-18 | $2.27 | $2.27 | 149,400 | — | — |
| 2025-06-17 | $2.23 | $2.23 | 228,100 | — | — |
| 2025-06-16 | $2.31 | $2.31 | 205,800 | — | — |
| 2025-06-13 | $2.41 | $2.41 | 152,200 | — | — |
| 2025-06-12 | $2.45 | $2.45 | 163,800 | — | — |
| 2025-06-11 | $2.50 | $2.50 | 324,100 | — | — |
| 2025-06-10 | $2.64 | $2.64 | 261,600 | — | — |
| 2025-06-09 | $2.54 | $2.54 | 179,600 | — | — |
| 2025-06-06 | $2.57 | $2.57 | 260,900 | — | — |
| 2025-06-05 | $2.38 | $2.38 | 247,200 | — | — |
| 2025-06-04 | $2.45 | $2.45 | 251,400 | — | — |
| 2025-06-03 | $2.63 | $2.63 | 1,253,900 | — | — |
| 2025-06-02 | $2.60 | $2.60 | 155,200 | — | — |
| 2025-05-30 | $2.58 | $2.58 | 107,600 | — | — |
| 2025-05-29 | $2.69 | $2.69 | 98,000 | — | — |
| 2025-05-28 | $2.72 | $2.72 | 117,400 | — | — |
| 2025-05-27 | $2.87 | $2.87 | 176,000 | — | — |
| 2025-05-23 | $3.03 | $3.03 | 276,100 | — | — |
| 2025-05-22 | $2.93 | $2.93 | 178,900 | — | — |
| 2025-05-21 | $2.85 | $2.85 | 239,600 | — | — |
| 2025-05-20 | $2.91 | $2.91 | 307,400 | — | — |
| 2025-05-19 | $2.54 | $2.54 | 95,100 | — | — |
| 2025-05-16 | $2.53 | $2.53 | 217,200 | — | — |
| 2025-05-15 | $2.43 | $2.43 | 170,500 | — | — |
| 2025-05-14 | $2.20 | $2.20 | 186,300 | — | — |
| 2025-05-13 | $2.37 | $2.37 | 105,400 | — | — |
| 2025-05-12 | $2.34 | $2.34 | 125,600 | — | — |
| 2025-05-09 | $2.22 | $2.22 | 148,500 | — | — |
| 2025-05-08 | $2.19 | $2.19 | 161,000 | — | — |
| 2025-05-07 | $2.17 | $2.17 | 502,300 | — | — |
| 2025-05-06 | $2.19 | $2.19 | 216,800 | — | — |
| 2025-05-05 | $2.35 | $2.35 | 96,700 | — | — |
| 2025-05-02 | $2.44 | $2.44 | 157,600 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 148,500 | — | — |
| 2025-04-30 | $2.49 | $2.49 | 134,900 | — | — |
| 2025-04-29 | $2.44 | $2.44 | 171,700 | — | — |
| 2025-04-28 | $2.41 | $2.41 | 151,200 | — | — |
| 2025-04-25 | $2.35 | $2.35 | 141,700 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 100,100 | — | — |
| 2025-04-23 | $2.27 | $2.27 | 149,400 | — | — |
| 2025-04-22 | $2.26 | $2.26 | 344,500 | — | — |
| 2025-04-21 | $2.32 | $2.32 | 183,500 | — | — |
| 2025-04-17 | $2.26 | $2.26 | 148,800 | — | — |
| 2025-04-16 | $2.25 | $2.25 | 246,800 | — | — |
| 2025-04-15 | $2.36 | $2.36 | 361,700 | — | — |
| 2025-04-14 | $2.08 | $2.08 | 211,700 | — | — |
| 2025-04-11 | $2.13 | $2.13 | 168,300 | — | — |
| 2025-04-10 | $2.05 | $2.05 | 522,800 | — | — |
| 2025-04-09 | $2.07 | $2.07 | 388,900 | — | — |
| 2025-04-08 | $2.03 | $2.03 | 558,200 | — | — |
| 2025-04-07 | $2.26 | $2.26 | 874,000 | — | — |
| 2025-04-04 | $1.80 | $1.80 | 483,800 | — | — |
| 2025-04-03 | $1.85 | $1.85 | 324,200 | — | — |
| 2025-04-02 | $2.05 | $2.05 | 216,400 | — | — |
| 2025-04-01 | $2.02 | $2.02 | 268,400 | — | — |
| 2025-03-31 | $2.16 | $2.16 | 246,700 | — | — |
| 2025-03-28 | $2.27 | $2.27 | 157,500 | — | — |
| 2025-03-27 | $2.41 | $2.41 | 222,500 | — | — |
| 2025-03-26 | $2.50 | $2.50 | 142,400 | — | — |
| 2025-03-25 | $2.53 | $2.53 | 219,500 | — | — |
| 2025-03-24 | $2.65 | $2.65 | 225,700 | — | — |
| 2025-03-21 | $2.65 | $2.65 | 618,900 | — | — |
| 2025-03-20 | $2.69 | $2.69 | 207,900 | — | — |
| 2025-03-19 | $2.80 | $2.80 | 201,100 | — | — |
| 2025-03-18 | $2.88 | $2.88 | 288,700 | — | — |
| 2025-03-17 | $3.09 | $3.09 | 189,800 | — | — |
| 2025-03-14 | $3.17 | $3.17 | 138,700 | — | — |
| 2025-03-13 | $3.16 | $3.16 | 242,600 | — | — |
| 2025-03-12 | $3.44 | $3.44 | 146,600 | — | — |
| 2025-03-11 | $3.39 | $3.39 | 322,300 | — | — |
| 2025-03-10 | $3.33 | $3.33 | 322,700 | — | — |
| 2025-03-07 | $3.55 | $3.55 | 583,300 | — | — |
| 2025-03-06 | $3.95 | $3.95 | 595,000 | — | — |
| 2025-03-05 | $3.38 | $3.38 | 979,000 | — | — |
| 2025-03-04 | $3.11 | $3.11 | 562,500 | — | — |
| 2025-03-03 | $3.14 | $3.14 | 2,412,100 | — | — |
| 2025-02-28 | $2.80 | $2.80 | 286,100 | — | — |
| 2025-02-27 | $2.78 | $2.78 | 200,100 | — | — |
| 2025-02-26 | $2.94 | $2.94 | 423,100 | — | — |
| 2025-02-25 | $2.94 | $2.94 | 210,000 | — | — |
| 2025-02-24 | $3.11 | $3.11 | 87,200 | — | — |
| 2025-02-21 | $3.19 | $3.19 | 139,100 | — | — |
| 2025-02-20 | $3.12 | $3.12 | 147,500 | — | — |
| 2025-02-19 | $3.20 | $3.20 | 219,200 | — | — |
| 2025-02-18 | $3.14 | $3.14 | 234,400 | — | — |
| 2025-02-14 | $3.36 | $3.36 | 178,700 | — | — |
| 2025-02-13 | $3.26 | $3.26 | 235,000 | — | — |
| 2025-02-12 | $3.15 | $3.15 | 711,800 | — | — |
| 2025-02-11 | $3.11 | $3.11 | 217,800 | — | — |
| 2025-02-10 | $3.39 | $3.39 | 331,300 | — | — |
| 2025-02-07 | $3.65 | $3.65 | 220,500 | — | — |
| 2025-02-06 | $3.95 | $3.95 | 192,200 | — | — |
| 2025-02-05 | $4.20 | $4.20 | 274,300 | — | — |
| 2025-02-04 | $4.00 | $4.00 | 207,400 | — | — |
| 2025-02-03 | $4.18 | $4.18 | 121,500 | — | — |
| 2025-01-31 | $4.29 | $4.29 | 506,200 | — | — |
| 2025-01-30 | $4.46 | $4.46 | 109,100 | — | — |
| 2025-01-29 | $4.23 | $4.23 | 184,600 | — | — |
| 2025-01-28 | $4.27 | $4.27 | 115,100 | — | — |
| 2025-01-27 | $4.30 | $4.30 | 341,300 | — | — |
| 2025-01-24 | $4.70 | $4.70 | 80,400 | — | — |
| 2025-01-23 | $4.84 | $4.84 | 159,900 | — | — |
| 2025-01-22 | $4.52 | $4.52 | 256,800 | — | — |
| 2025-01-21 | $4.73 | $4.73 | 251,000 | — | — |
| 2025-01-17 | $4.64 | $4.64 | 204,600 | — | — |
| 2025-01-16 | $4.43 | $4.43 | 106,800 | — | — |
| 2025-01-15 | $4.30 | $4.30 | 224,700 | — | — |
| 2025-01-14 | $4.44 | $4.44 | 350,100 | — | — |
| 2025-01-13 | $4.25 | $4.25 | 190,100 | — | — |
| 2025-01-10 | $4.35 | $4.35 | 283,000 | — | — |
| 2025-01-08 | $4.41 | $4.41 | 208,500 | — | — |
| 2025-01-07 | $4.52 | $4.52 | 195,900 | — | — |
| 2025-01-06 | $4.34 | $4.34 | 189,100 | — | — |
| 2025-01-03 | $4.61 | $4.61 | 161,400 | — | — |
| 2025-01-02 | $4.38 | $4.38 | 343,400 | — | — |