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
- 2021-04-28 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 | $8.17 | $8.17 | 1,561,900 | — | — |
| 2025-12-30 | $8.39 | $8.39 | 1,105,900 | — | — |
| 2025-12-29 | $8.36 | $8.36 | 752,600 | — | — |
| 2025-12-26 | $8.62 | $8.62 | 556,900 | — | — |
| 2025-12-24 | $8.71 | $8.71 | 338,400 | — | — |
| 2025-12-23 | $8.70 | $8.70 | 673,600 | — | — |
| 2025-12-22 | $8.93 | $8.93 | 676,200 | — | — |
| 2025-12-19 | $9.09 | $9.09 | 4,605,400 | — | — |
| 2025-12-18 | $9.08 | $9.08 | 1,088,400 | — | — |
| 2025-12-17 | $8.94 | $8.94 | 994,400 | — | — |
| 2025-12-16 | $8.84 | $8.84 | 1,111,400 | — | — |
| 2025-12-15 | $8.89 | $8.89 | 1,340,700 | — | — |
| 2025-12-12 | $9.02 | $9.02 | 987,900 | — | — |
| 2025-12-11 | $9.10 | $9.10 | 1,391,200 | — | — |
| 2025-12-10 | $9.02 | $9.02 | 1,179,900 | — | — |
| 2025-12-09 | $9.13 | $9.13 | 825,600 | — | — |
| 2025-12-08 | $9.20 | $9.20 | 1,368,400 | — | — |
| 2025-12-05 | $9.31 | $9.31 | 963,200 | — | — |
| 2025-12-04 | $9.14 | $9.14 | 735,000 | — | — |
| 2025-12-03 | $8.90 | $8.90 | 657,700 | — | — |
| 2025-12-02 | $9.11 | $9.11 | 599,200 | — | — |
| 2025-12-01 | $9.28 | $9.28 | 1,299,000 | — | — |
| 2025-11-28 | $9.34 | $9.34 | 379,300 | — | — |
| 2025-11-26 | $9.27 | $9.27 | 1,736,000 | — | — |
| 2025-11-25 | $9.23 | $9.23 | 635,700 | — | — |
| 2025-11-24 | $9.04 | $9.04 | 1,682,100 | — | — |
| 2025-11-21 | $8.74 | $8.74 | 977,400 | — | — |
| 2025-11-20 | $8.30 | $8.30 | 804,100 | — | — |
| 2025-11-19 | $8.45 | $8.45 | 1,003,300 | — | — |
| 2025-11-18 | $8.44 | $8.44 | 819,900 | — | — |
| 2025-11-17 | $8.57 | $8.57 | 1,708,700 | — | — |
| 2025-11-14 | $8.45 | $8.45 | 1,207,000 | — | — |
| 2025-11-13 | $8.54 | $8.54 | 1,330,800 | — | — |
| 2025-11-12 | $8.80 | $8.80 | 1,014,200 | — | — |
| 2025-11-11 | $8.98 | $8.98 | 916,800 | — | — |
| 2025-11-10 | $8.95 | $8.95 | 1,245,200 | — | — |
| 2025-11-07 | $8.75 | $8.75 | 1,381,300 | — | — |
| 2025-11-06 | $8.63 | $8.63 | 2,752,100 | — | — |
| 2025-11-05 | $9.21 | $9.21 | 1,218,600 | — | — |
| 2025-11-04 | $9.31 | $9.31 | 1,191,800 | — | — |
| 2025-11-03 | $9.41 | $9.41 | 1,110,100 | — | — |
| 2025-10-31 | $9.05 | $9.05 | 1,188,800 | — | — |
| 2025-10-30 | $9.34 | $9.34 | 1,262,100 | — | — |
| 2025-10-29 | $9.86 | $9.86 | 1,473,500 | — | — |
| 2025-10-28 | $9.81 | $9.81 | 1,684,500 | — | — |
| 2025-10-27 | $9.63 | $9.63 | 1,491,500 | — | — |
| 2025-10-24 | $9.43 | $9.43 | 1,796,400 | — | — |
| 2025-10-23 | $9.12 | $9.12 | 2,051,300 | — | — |
| 2025-10-22 | $9.48 | $9.48 | 8,227,100 | — | — |
| 2025-10-21 | $10.23 | $10.23 | 725,300 | — | — |
| 2025-10-20 | $10.27 | $10.27 | 959,200 | — | — |
| 2025-10-17 | $9.86 | $9.86 | 1,556,100 | — | — |
| 2025-10-16 | $9.99 | $9.99 | 1,479,700 | — | — |
| 2025-10-15 | $9.80 | $9.80 | 2,225,700 | — | — |
| 2025-10-14 | $9.32 | $9.32 | 1,616,500 | — | — |
| 2025-10-13 | $8.82 | $8.82 | 709,300 | — | — |
| 2025-10-10 | $8.65 | $8.65 | 718,200 | — | — |
| 2025-10-09 | $8.81 | $8.81 | 1,080,600 | — | — |
| 2025-10-08 | $8.95 | $8.95 | 1,565,600 | — | — |
| 2025-10-07 | $8.53 | $8.53 | 1,126,200 | — | — |
| 2025-10-06 | $8.51 | $8.51 | 1,625,700 | — | — |
| 2025-10-03 | $8.63 | $8.63 | 1,534,100 | — | — |
| 2025-10-02 | $8.66 | $8.66 | 1,173,600 | — | — |
| 2025-10-01 | $8.98 | $8.98 | 1,728,400 | — | — |
| 2025-09-30 | $8.87 | $8.87 | 1,194,700 | — | — |
| 2025-09-29 | $8.87 | $8.87 | 1,796,100 | — | — |
| 2025-09-26 | $8.75 | $8.75 | 1,104,000 | — | — |
| 2025-09-25 | $8.46 | $8.46 | 1,004,400 | — | — |
| 2025-09-24 | $8.36 | $8.36 | 780,200 | — | — |
| 2025-09-23 | $8.39 | $8.39 | 1,164,500 | — | — |
| 2025-09-22 | $8.40 | $8.40 | 1,466,000 | — | — |
| 2025-09-19 | $8.10 | $8.10 | 2,607,000 | — | — |
| 2025-09-18 | $8.46 | $8.46 | 2,515,300 | — | — |
| 2025-09-17 | $8.08 | $8.08 | 1,001,800 | — | — |
| 2025-09-16 | $8.23 | $8.23 | 927,700 | — | — |
| 2025-09-15 | $8.39 | $8.39 | 997,200 | — | — |
| 2025-09-12 | $8.44 | $8.44 | 1,129,900 | — | — |
| 2025-09-11 | $8.42 | $8.42 | 1,236,800 | — | — |
| 2025-09-10 | $8.26 | $8.26 | 1,068,800 | — | — |
| 2025-09-09 | $8.26 | $8.26 | 788,700 | — | — |
| 2025-09-08 | $8.26 | $8.26 | 1,307,400 | — | — |
| 2025-09-05 | $8.22 | $8.22 | 842,200 | — | — |
| 2025-09-04 | $8.08 | $8.08 | 1,410,600 | — | — |
| 2025-09-03 | $8.34 | $8.34 | 1,585,200 | — | — |
| 2025-09-02 | $8.24 | $8.24 | 1,760,400 | — | — |
| 2025-08-29 | $8.00 | $8.00 | 1,768,400 | — | — |
| 2025-08-28 | $7.84 | $7.84 | 889,900 | — | — |
| 2025-08-27 | $7.85 | $7.85 | 1,320,300 | — | — |
| 2025-08-26 | $7.67 | $7.67 | 1,411,400 | — | — |
| 2025-08-25 | $7.43 | $7.43 | 1,309,700 | — | — |
| 2025-08-22 | $7.47 | $7.47 | 1,548,200 | — | — |
| 2025-08-21 | $7.04 | $7.04 | 983,600 | — | — |
| 2025-08-20 | $7.20 | $7.20 | 1,056,700 | — | — |
| 2025-08-19 | $7.27 | $7.27 | 3,007,300 | — | — |
| 2025-08-18 | $7.04 | $7.04 | 1,155,600 | — | — |
| 2025-08-15 | $7.08 | $7.08 | 999,500 | — | — |
| 2025-08-14 | $7.20 | $7.20 | 1,540,700 | — | — |
| 2025-08-13 | $7.15 | $7.15 | 1,918,200 | — | — |
| 2025-08-12 | $7.24 | $7.24 | 1,953,100 | — | — |
| 2025-08-11 | $6.83 | $6.83 | 2,045,800 | — | — |
| 2025-08-08 | $6.14 | $6.14 | 2,498,300 | — | — |
| 2025-08-07 | $5.81 | $5.81 | 14,408,700 | — | — |
| 2025-08-06 | $3.89 | $3.89 | 488,900 | — | — |
| 2025-08-05 | $3.78 | $3.78 | 355,000 | — | — |
| 2025-08-04 | $3.82 | $3.82 | 324,500 | — | — |
| 2025-08-01 | $3.74 | $3.74 | 467,400 | — | — |
| 2025-07-31 | $3.97 | $3.97 | 412,000 | — | — |
| 2025-07-30 | $3.99 | $3.99 | 448,000 | — | — |
| 2025-07-29 | $4.02 | $4.02 | 265,400 | — | — |
| 2025-07-28 | $3.95 | $3.95 | 225,000 | — | — |
| 2025-07-25 | $3.96 | $3.96 | 231,900 | — | — |
| 2025-07-24 | $3.94 | $3.94 | 377,300 | — | — |
| 2025-07-23 | $4.08 | $4.08 | 321,000 | — | — |
| 2025-07-22 | $4.02 | $4.02 | 319,000 | — | — |
| 2025-07-21 | $4.03 | $4.03 | 427,800 | — | — |
| 2025-07-18 | $3.96 | $3.96 | 271,100 | — | — |
| 2025-07-17 | $4.02 | $4.02 | 318,100 | — | — |
| 2025-07-16 | $3.99 | $3.99 | 482,400 | — | — |
| 2025-07-15 | $4.04 | $4.04 | 560,500 | — | — |
| 2025-07-14 | $4.07 | $4.07 | 370,600 | — | — |
| 2025-07-11 | $4.06 | $4.06 | 387,200 | — | — |
| 2025-07-10 | $4.23 | $4.23 | 332,100 | — | — |
| 2025-07-09 | $4.27 | $4.27 | 325,900 | — | — |
| 2025-07-08 | $4.28 | $4.28 | 550,400 | — | — |
| 2025-07-07 | $4.30 | $4.30 | 827,400 | — | — |
| 2025-07-03 | $4.65 | $4.65 | 480,700 | — | — |
| 2025-07-02 | $4.46 | $4.46 | 706,900 | — | — |
| 2025-07-01 | $5.00 | $5.00 | 606,500 | — | — |
| 2025-06-30 | $5.23 | $5.23 | 688,400 | — | — |
| 2025-06-27 | $5.02 | $5.02 | 1,217,600 | — | — |
| 2025-06-26 | $4.82 | $4.82 | 257,500 | — | — |
| 2025-06-25 | $4.86 | $4.86 | 307,700 | — | — |
| 2025-06-24 | $4.97 | $4.97 | 445,800 | — | — |
| 2025-06-23 | $4.87 | $4.87 | 323,400 | — | — |
| 2025-06-20 | $4.72 | $4.72 | 410,300 | — | — |
| 2025-06-18 | $4.79 | $4.79 | 332,500 | — | — |
| 2025-06-17 | $4.83 | $4.83 | 308,600 | — | — |
| 2025-06-16 | $4.92 | $4.92 | 394,900 | — | — |
| 2025-06-13 | $4.91 | $4.91 | 437,900 | — | — |
| 2025-06-12 | $5.08 | $5.08 | 466,300 | — | — |
| 2025-06-11 | $5.25 | $5.25 | 443,400 | — | — |
| 2025-06-10 | $5.44 | $5.44 | 1,367,200 | — | — |
| 2025-06-09 | $5.47 | $5.47 | 433,000 | — | — |
| 2025-06-06 | $5.51 | $5.51 | 543,300 | — | — |
| 2025-06-05 | $5.51 | $5.51 | 957,200 | — | — |
| 2025-06-04 | $5.39 | $5.39 | 502,700 | — | — |
| 2025-06-03 | $5.53 | $5.53 | 640,500 | — | — |
| 2025-06-02 | $5.47 | $5.47 | 504,100 | — | — |
| 2025-05-30 | $5.33 | $5.33 | 355,600 | — | — |
| 2025-05-29 | $5.25 | $5.25 | 276,200 | — | — |
| 2025-05-28 | $5.30 | $5.30 | 459,300 | — | — |
| 2025-05-27 | $5.45 | $5.45 | 452,200 | — | — |
| 2025-05-23 | $5.32 | $5.32 | 499,300 | — | — |
| 2025-05-22 | $5.35 | $5.35 | 316,900 | — | — |
| 2025-05-21 | $5.49 | $5.49 | 422,800 | — | — |
| 2025-05-20 | $5.75 | $5.75 | 368,000 | — | — |
| 2025-05-19 | $5.70 | $5.70 | 2,555,000 | — | — |
| 2025-05-16 | $5.99 | $5.99 | 969,400 | — | — |
| 2025-05-15 | $6.00 | $6.00 | 826,300 | — | — |
| 2025-05-14 | $5.82 | $5.82 | 657,400 | — | — |
| 2025-05-13 | $5.86 | $5.86 | 738,400 | — | — |
| 2025-05-12 | $5.78 | $5.78 | 870,900 | — | — |
| 2025-05-09 | $5.40 | $5.40 | 383,000 | — | — |
| 2025-05-08 | $5.50 | $5.50 | 1,483,400 | — | — |
| 2025-05-07 | $4.82 | $4.82 | 313,200 | — | — |
| 2025-05-06 | $4.79 | $4.79 | 348,000 | — | — |
| 2025-05-05 | $4.74 | $4.74 | 177,200 | — | — |
| 2025-05-02 | $4.84 | $4.84 | 261,100 | — | — |
| 2025-05-01 | $4.50 | $4.50 | 144,400 | — | — |
| 2025-04-30 | $4.61 | $4.61 | 187,900 | — | — |
| 2025-04-29 | $4.61 | $4.61 | 113,300 | — | — |
| 2025-04-28 | $4.47 | $4.47 | 138,300 | — | — |
| 2025-04-25 | $4.57 | $4.57 | 146,300 | — | — |
| 2025-04-24 | $4.54 | $4.54 | 148,000 | — | — |
| 2025-04-23 | $4.49 | $4.49 | 143,100 | — | — |
| 2025-04-22 | $4.37 | $4.37 | 144,800 | — | — |
| 2025-04-21 | $4.22 | $4.22 | 241,900 | — | — |
| 2025-04-17 | $4.54 | $4.54 | 214,000 | — | — |
| 2025-04-16 | $4.56 | $4.56 | 195,500 | — | — |
| 2025-04-15 | $4.54 | $4.54 | 188,800 | — | — |
| 2025-04-14 | $4.71 | $4.71 | 275,600 | — | — |
| 2025-04-11 | $4.49 | $4.49 | 260,700 | — | — |
| 2025-04-10 | $4.80 | $4.80 | 196,400 | — | — |
| 2025-04-09 | $4.89 | $4.89 | 457,700 | — | — |
| 2025-04-08 | $4.80 | $4.80 | 317,000 | — | — |
| 2025-04-07 | $4.96 | $4.96 | 571,300 | — | — |
| 2025-04-04 | $5.03 | $5.03 | 407,900 | — | — |
| 2025-04-03 | $5.32 | $5.32 | 366,300 | — | — |
| 2025-04-02 | $5.62 | $5.62 | 252,700 | — | — |
| 2025-04-01 | $5.46 | $5.46 | 282,600 | — | — |
| 2025-03-31 | $5.42 | $5.42 | 298,100 | — | — |
| 2025-03-28 | $5.37 | $5.37 | 148,100 | — | — |
| 2025-03-27 | $5.52 | $5.52 | 136,400 | — | — |
| 2025-03-26 | $5.38 | $5.38 | 127,200 | — | — |
| 2025-03-25 | $5.50 | $5.50 | 188,200 | — | — |
| 2025-03-24 | $5.58 | $5.58 | 283,500 | — | — |
| 2025-03-21 | $5.29 | $5.29 | 591,400 | — | — |
| 2025-03-20 | $5.46 | $5.46 | 204,400 | — | — |
| 2025-03-19 | $5.51 | $5.51 | 405,800 | — | — |
| 2025-03-18 | $5.47 | $5.47 | 488,000 | — | — |
| 2025-03-17 | $5.51 | $5.51 | 555,800 | — | — |
| 2025-03-14 | $5.19 | $5.19 | 802,900 | — | — |
| 2025-03-13 | $5.14 | $5.14 | 3,403,500 | — | — |
| 2025-03-12 | $3.74 | $3.74 | 189,700 | — | — |
| 2025-03-11 | $3.82 | $3.82 | 140,400 | — | — |
| 2025-03-10 | $3.68 | $3.68 | 162,600 | — | — |
| 2025-03-07 | $3.85 | $3.85 | 125,400 | — | — |
| 2025-03-06 | $3.81 | $3.81 | 142,300 | — | — |
| 2025-03-05 | $4.03 | $4.03 | 107,200 | — | — |
| 2025-03-04 | $3.99 | $3.99 | 151,700 | — | — |
| 2025-03-03 | $4.03 | $4.03 | 187,200 | — | — |
| 2025-02-28 | $4.26 | $4.26 | 290,400 | — | — |
| 2025-02-27 | $4.38 | $4.38 | 336,500 | — | — |
| 2025-02-26 | $4.22 | $4.22 | 103,700 | — | — |
| 2025-02-25 | $4.25 | $4.25 | 288,800 | — | — |
| 2025-02-24 | $4.14 | $4.14 | 164,400 | — | — |
| 2025-02-21 | $4.23 | $4.23 | 269,100 | — | — |
| 2025-02-20 | $4.83 | $4.83 | 154,300 | — | — |
| 2025-02-19 | $5.01 | $5.01 | 248,400 | — | — |
| 2025-02-18 | $4.97 | $4.97 | 241,800 | — | — |
| 2025-02-14 | $4.60 | $4.60 | 144,500 | — | — |
| 2025-02-13 | $4.80 | $4.80 | 113,100 | — | — |
| 2025-02-12 | $4.68 | $4.68 | 141,800 | — | — |
| 2025-02-11 | $4.92 | $4.92 | 122,400 | — | — |
| 2025-02-10 | $4.76 | $4.76 | 206,500 | — | — |
| 2025-02-07 | $4.67 | $4.67 | 122,000 | — | — |
| 2025-02-06 | $4.84 | $4.84 | 138,000 | — | — |
| 2025-02-05 | $4.95 | $4.95 | 112,400 | — | — |
| 2025-02-04 | $4.76 | $4.76 | 86,400 | — | — |
| 2025-02-03 | $4.62 | $4.62 | 339,500 | — | — |
| 2025-01-31 | $4.60 | $4.60 | 221,300 | — | — |
| 2025-01-30 | $4.80 | $4.80 | 105,400 | — | — |
| 2025-01-29 | $4.89 | $4.89 | 108,600 | — | — |
| 2025-01-28 | $4.81 | $4.81 | 129,600 | — | — |
| 2025-01-27 | $4.92 | $4.92 | 178,900 | — | — |
| 2025-01-24 | $4.85 | $4.85 | 148,700 | — | — |
| 2025-01-23 | $4.94 | $4.94 | 137,600 | — | — |
| 2025-01-22 | $4.89 | $4.89 | 120,000 | — | — |
| 2025-01-21 | $4.95 | $4.95 | 142,300 | — | — |
| 2025-01-17 | $4.65 | $4.65 | 124,300 | — | — |
| 2025-01-16 | $4.70 | $4.70 | 157,700 | — | — |
| 2025-01-15 | $4.67 | $4.67 | 179,500 | — | — |
| 2025-01-14 | $4.51 | $4.51 | 140,300 | — | — |
| 2025-01-13 | $4.44 | $4.44 | 152,100 | — | — |
| 2025-01-10 | $4.51 | $4.51 | 206,200 | — | — |
| 2025-01-08 | $4.67 | $4.67 | 209,600 | — | — |
| 2025-01-07 | $4.45 | $4.45 | 181,200 | — | — |
| 2025-01-06 | $4.51 | $4.51 | 219,500 | — | — |
| 2025-01-03 | $4.66 | $4.66 | 182,700 | — | — |
| 2025-01-02 | $4.51 | $4.51 | 278,500 | — | — |