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
- 2024-09-26 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 | $13.23 | $13.23 | 465,900 | — | — |
| 2025-12-30 | $13.63 | $13.63 | 158,700 | — | — |
| 2025-12-29 | $13.84 | $13.84 | 231,900 | — | — |
| 2025-12-26 | $13.88 | $13.88 | 154,900 | — | — |
| 2025-12-24 | $14.08 | $14.08 | 196,900 | — | — |
| 2025-12-23 | $13.21 | $13.21 | 309,100 | — | — |
| 2025-12-22 | $13.58 | $13.58 | 265,200 | — | — |
| 2025-12-19 | $13.39 | $13.39 | 1,151,200 | — | — |
| 2025-12-18 | $12.38 | $12.38 | 178,300 | — | — |
| 2025-12-17 | $12.30 | $12.30 | 179,300 | — | — |
| 2025-12-16 | $12.51 | $12.51 | 224,100 | — | — |
| 2025-12-15 | $12.46 | $12.46 | 560,000 | — | — |
| 2025-12-12 | $12.88 | $12.88 | 327,700 | — | — |
| 2025-12-11 | $12.75 | $12.75 | 1,932,800 | — | — |
| 2025-12-10 | $12.68 | $12.68 | 412,100 | — | — |
| 2025-12-09 | $12.06 | $12.06 | 449,700 | — | — |
| 2025-12-08 | $11.83 | $11.83 | 443,400 | — | — |
| 2025-12-05 | $11.61 | $11.61 | 722,400 | — | — |
| 2025-12-04 | $10.50 | $10.50 | 1,151,800 | — | — |
| 2025-12-03 | $9.22 | $9.22 | 235,800 | — | — |
| 2025-12-02 | $8.49 | $8.49 | 172,900 | — | — |
| 2025-12-01 | $8.93 | $8.93 | 207,900 | — | — |
| 2025-11-28 | $9.49 | $9.49 | 104,600 | — | — |
| 2025-11-26 | $9.35 | $9.35 | 348,700 | — | — |
| 2025-11-25 | $9.00 | $9.00 | 219,800 | — | — |
| 2025-11-24 | $9.14 | $9.14 | 312,500 | — | — |
| 2025-11-21 | $8.65 | $8.65 | 190,200 | — | — |
| 2025-11-20 | $8.59 | $8.59 | 261,700 | — | — |
| 2025-11-19 | $8.24 | $8.24 | 163,400 | — | — |
| 2025-11-18 | $8.25 | $8.25 | 200,100 | — | — |
| 2025-11-17 | $8.31 | $8.31 | 289,000 | — | — |
| 2025-11-14 | $7.80 | $7.80 | 130,300 | — | — |
| 2025-11-13 | $7.72 | $7.72 | 213,800 | — | — |
| 2025-11-12 | $8.01 | $8.01 | 252,500 | — | — |
| 2025-11-11 | $7.83 | $7.83 | 176,400 | — | — |
| 2025-11-10 | $7.49 | $7.49 | 169,300 | — | — |
| 2025-11-07 | $7.26 | $7.26 | 485,000 | — | — |
| 2025-11-06 | $7.47 | $7.47 | 175,200 | — | — |
| 2025-11-05 | $7.50 | $7.50 | 244,000 | — | — |
| 2025-11-04 | $7.47 | $7.47 | 388,900 | — | — |
| 2025-11-03 | $7.42 | $7.42 | 666,000 | — | — |
| 2025-10-31 | $7.57 | $7.57 | 278,100 | — | — |
| 2025-10-30 | $7.73 | $7.73 | 429,000 | — | — |
| 2025-10-29 | $7.68 | $7.68 | 294,900 | — | — |
| 2025-10-28 | $7.89 | $7.89 | 297,200 | — | — |
| 2025-10-27 | $7.63 | $7.63 | 337,000 | — | — |
| 2025-10-24 | $7.60 | $7.60 | 771,100 | — | — |
| 2025-10-23 | $7.95 | $7.95 | 5,154,200 | — | — |
| 2025-10-22 | $6.05 | $6.05 | 2,277,700 | — | — |
| 2025-10-21 | $5.30 | $5.30 | 368,300 | — | — |
| 2025-10-20 | $5.36 | $5.36 | 245,700 | — | — |
| 2025-10-17 | $5.18 | $5.18 | 104,100 | — | — |
| 2025-10-16 | $5.11 | $5.11 | 378,600 | — | — |
| 2025-10-15 | $5.69 | $5.69 | 203,000 | — | — |
| 2025-10-14 | $5.51 | $5.51 | 141,200 | — | — |
| 2025-10-13 | $5.50 | $5.50 | 100,800 | — | — |
| 2025-10-10 | $5.35 | $5.35 | 505,600 | — | — |
| 2025-10-09 | $5.45 | $5.45 | 110,600 | — | — |
| 2025-10-08 | $5.67 | $5.67 | 188,600 | — | — |
| 2025-10-07 | $5.60 | $5.60 | 140,100 | — | — |
| 2025-10-06 | $5.63 | $5.63 | 106,200 | — | — |
| 2025-10-03 | $5.61 | $5.61 | 219,900 | — | — |
| 2025-10-02 | $5.90 | $5.90 | 180,400 | — | — |
| 2025-10-01 | $5.92 | $5.92 | 148,400 | — | — |
| 2025-09-30 | $5.88 | $5.88 | 210,800 | — | — |
| 2025-09-29 | $5.45 | $5.45 | 74,000 | — | — |
| 2025-09-26 | $5.42 | $5.42 | 144,600 | — | — |
| 2025-09-25 | $5.22 | $5.22 | 117,300 | — | — |
| 2025-09-24 | $5.31 | $5.31 | 256,300 | — | — |
| 2025-09-23 | $4.94 | $4.94 | 89,400 | — | — |
| 2025-09-22 | $5.11 | $5.11 | 113,500 | — | — |
| 2025-09-19 | $4.90 | $4.90 | 700,300 | — | — |
| 2025-09-18 | $5.22 | $5.22 | 206,800 | — | — |
| 2025-09-17 | $5.00 | $5.00 | 194,300 | — | — |
| 2025-09-16 | $4.90 | $4.90 | 163,700 | — | — |
| 2025-09-15 | $4.80 | $4.80 | 373,500 | — | — |
| 2025-09-12 | $4.80 | $4.80 | 87,000 | — | — |
| 2025-09-11 | $4.91 | $4.91 | 136,600 | — | — |
| 2025-09-10 | $4.82 | $4.82 | 154,400 | — | — |
| 2025-09-09 | $4.98 | $4.98 | 114,800 | — | — |
| 2025-09-08 | $5.09 | $5.09 | 238,700 | — | — |
| 2025-09-05 | $4.76 | $4.76 | 159,000 | — | — |
| 2025-09-04 | $4.71 | $4.71 | 110,400 | — | — |
| 2025-09-03 | $4.74 | $4.74 | 143,800 | — | — |
| 2025-09-02 | $4.65 | $4.65 | 255,200 | — | — |
| 2025-08-29 | $4.93 | $4.93 | 1,093,700 | — | — |
| 2025-08-28 | $4.80 | $4.80 | 131,400 | — | — |
| 2025-08-27 | $4.74 | $4.74 | 94,600 | — | — |
| 2025-08-26 | $4.61 | $4.61 | 42,400 | — | — |
| 2025-08-25 | $4.51 | $4.51 | 60,400 | — | — |
| 2025-08-22 | $4.61 | $4.61 | 107,700 | — | — |
| 2025-08-21 | $4.50 | $4.50 | 43,100 | — | — |
| 2025-08-20 | $4.44 | $4.44 | 50,200 | — | — |
| 2025-08-19 | $4.42 | $4.42 | 54,800 | — | — |
| 2025-08-18 | $4.52 | $4.52 | 59,300 | — | — |
| 2025-08-15 | $4.55 | $4.55 | 197,300 | — | — |
| 2025-08-14 | $4.46 | $4.46 | 54,800 | — | — |
| 2025-08-13 | $4.56 | $4.56 | 103,200 | — | — |
| 2025-08-12 | $4.48 | $4.48 | 92,000 | — | — |
| 2025-08-11 | $4.34 | $4.34 | 67,100 | — | — |
| 2025-08-08 | $4.33 | $4.33 | 44,800 | — | — |
| 2025-08-07 | $4.32 | $4.32 | 58,300 | — | — |
| 2025-08-06 | $4.33 | $4.33 | 37,100 | — | — |
| 2025-08-05 | $4.44 | $4.44 | 71,300 | — | — |
| 2025-08-04 | $4.42 | $4.42 | 92,500 | — | — |
| 2025-08-01 | $4.12 | $4.12 | 324,100 | — | — |
| 2025-07-31 | $4.40 | $4.40 | 77,500 | — | — |
| 2025-07-30 | $4.42 | $4.42 | 63,400 | — | — |
| 2025-07-29 | $4.48 | $4.48 | 85,800 | — | — |
| 2025-07-28 | $4.53 | $4.53 | 94,400 | — | — |
| 2025-07-25 | $4.62 | $4.62 | 68,100 | — | — |
| 2025-07-24 | $4.70 | $4.70 | 134,400 | — | — |
| 2025-07-23 | $4.85 | $4.85 | 86,700 | — | — |
| 2025-07-22 | $4.76 | $4.76 | 111,300 | — | — |
| 2025-07-21 | $4.60 | $4.60 | 81,600 | — | — |
| 2025-07-18 | $4.63 | $4.63 | 82,900 | — | — |
| 2025-07-17 | $4.80 | $4.80 | 123,400 | — | — |
| 2025-07-16 | $4.63 | $4.63 | 74,700 | — | — |
| 2025-07-15 | $4.52 | $4.52 | 146,200 | — | — |
| 2025-07-14 | $4.63 | $4.63 | 118,100 | — | — |
| 2025-07-11 | $4.56 | $4.56 | 195,900 | — | — |
| 2025-07-10 | $4.68 | $4.68 | 145,800 | — | — |
| 2025-07-09 | $4.63 | $4.63 | 171,300 | — | — |
| 2025-07-08 | $4.39 | $4.39 | 211,200 | — | — |
| 2025-07-07 | $4.18 | $4.18 | 90,000 | — | — |
| 2025-07-03 | $4.28 | $4.28 | 100,800 | — | — |
| 2025-07-02 | $4.24 | $4.24 | 126,400 | — | — |
| 2025-07-01 | $4.13 | $4.13 | 115,900 | — | — |
| 2025-06-30 | $4.13 | $4.13 | 162,100 | — | — |
| 2025-06-27 | $4.20 | $4.20 | 1,856,300 | — | — |
| 2025-06-26 | $4.36 | $4.36 | 161,900 | — | — |
| 2025-06-25 | $4.28 | $4.28 | 147,000 | — | — |
| 2025-06-24 | $4.48 | $4.48 | 498,200 | — | — |
| 2025-06-23 | $4.34 | $4.34 | 386,300 | — | — |
| 2025-06-20 | $4.34 | $4.34 | 444,300 | — | — |
| 2025-06-18 | $4.39 | $4.39 | 356,700 | — | — |
| 2025-06-17 | $4.35 | $4.35 | 546,900 | — | — |
| 2025-06-16 | $4.38 | $4.38 | 134,700 | — | — |
| 2025-06-13 | $4.52 | $4.52 | 261,300 | — | — |
| 2025-06-12 | $4.49 | $4.49 | 147,600 | — | — |
| 2025-06-11 | $4.44 | $4.44 | 162,900 | — | — |
| 2025-06-10 | $4.38 | $4.38 | 161,400 | — | — |
| 2025-06-09 | $4.30 | $4.30 | 157,300 | — | — |
| 2025-06-06 | $4.45 | $4.45 | 286,100 | — | — |
| 2025-06-05 | $4.44 | $4.44 | 552,000 | — | — |
| 2025-06-04 | $4.27 | $4.27 | 1,711,800 | — | — |
| 2025-06-03 | $3.99 | $3.99 | 1,001,300 | — | — |
| 2025-06-02 | $4.05 | $4.05 | 194,700 | — | — |
| 2025-05-30 | $3.96 | $3.96 | 141,600 | — | — |
| 2025-05-29 | $3.98 | $3.98 | 131,200 | — | — |
| 2025-05-28 | $3.98 | $3.98 | 500,300 | — | — |
| 2025-05-27 | $3.95 | $3.95 | 183,100 | — | — |
| 2025-05-23 | $4.06 | $4.06 | 97,400 | — | — |
| 2025-05-22 | $4.04 | $4.04 | 143,400 | — | — |
| 2025-05-21 | $3.90 | $3.90 | 347,700 | — | — |
| 2025-05-20 | $4.11 | $4.11 | 77,000 | — | — |
| 2025-05-19 | $3.94 | $3.94 | 118,000 | — | — |
| 2025-05-16 | $3.94 | $3.94 | 155,200 | — | — |
| 2025-05-15 | $3.82 | $3.82 | 151,400 | — | — |
| 2025-05-14 | $3.76 | $3.76 | 164,200 | — | — |
| 2025-05-13 | $3.99 | $3.99 | 149,200 | — | — |
| 2025-05-12 | $4.07 | $4.07 | 129,800 | — | — |
| 2025-05-09 | $4.04 | $4.04 | 114,700 | — | — |
| 2025-05-08 | $4.11 | $4.11 | 128,200 | — | — |
| 2025-05-07 | $4.06 | $4.06 | 175,300 | — | — |
| 2025-05-06 | $3.95 | $3.95 | 166,200 | — | — |
| 2025-05-05 | $4.15 | $4.15 | 115,100 | — | — |
| 2025-05-02 | $4.19 | $4.19 | 409,800 | — | — |
| 2025-05-01 | $4.14 | $4.14 | 173,900 | — | — |
| 2025-04-30 | $4.20 | $4.20 | 194,100 | — | — |
| 2025-04-29 | $4.33 | $4.33 | 230,600 | — | — |
| 2025-04-28 | $4.38 | $4.38 | 313,800 | — | — |
| 2025-04-25 | $4.23 | $4.23 | 524,300 | — | — |
| 2025-04-24 | $4.20 | $4.20 | 154,900 | — | — |
| 2025-04-23 | $4.13 | $4.13 | 182,500 | — | — |
| 2025-04-22 | $4.20 | $4.20 | 251,700 | — | — |
| 2025-04-21 | $4.02 | $4.02 | 369,900 | — | — |
| 2025-04-17 | $3.87 | $3.87 | 273,500 | — | — |
| 2025-04-16 | $3.75 | $3.75 | 222,700 | — | — |
| 2025-04-15 | $3.75 | $3.75 | 210,900 | — | — |
| 2025-04-14 | $3.74 | $3.74 | 231,300 | — | — |
| 2025-04-11 | $3.68 | $3.68 | 263,700 | — | — |
| 2025-04-10 | $3.43 | $3.43 | 337,300 | — | — |
| 2025-04-09 | $3.15 | $3.15 | 1,408,500 | — | — |
| 2025-04-08 | $3.04 | $3.04 | 304,100 | — | — |
| 2025-04-07 | $3.22 | $3.22 | 481,300 | — | — |
| 2025-04-04 | $3.29 | $3.29 | 634,500 | — | — |
| 2025-04-03 | $3.40 | $3.40 | 524,700 | — | — |
| 2025-04-02 | $3.49 | $3.49 | 380,900 | — | — |
| 2025-04-01 | $3.58 | $3.58 | 183,800 | — | — |
| 2025-03-31 | $3.76 | $3.76 | 250,900 | — | — |
| 2025-03-28 | $3.82 | $3.82 | 131,700 | — | — |
| 2025-03-27 | $3.88 | $3.88 | 219,000 | — | — |
| 2025-03-26 | $3.99 | $3.99 | 394,800 | — | — |
| 2025-03-25 | $4.28 | $4.28 | 576,200 | — | — |
| 2025-03-24 | $4.54 | $4.54 | 164,100 | — | — |
| 2025-03-21 | $4.49 | $4.49 | 115,800 | — | — |
| 2025-03-20 | $4.38 | $4.38 | 81,900 | — | — |
| 2025-03-19 | $4.44 | $4.44 | 94,700 | — | — |
| 2025-03-18 | $4.25 | $4.25 | 60,400 | — | — |
| 2025-03-17 | $4.34 | $4.34 | 88,900 | — | — |
| 2025-03-14 | $4.35 | $4.35 | 82,800 | — | — |
| 2025-03-13 | $4.20 | $4.20 | 105,100 | — | — |
| 2025-03-12 | $4.40 | $4.40 | 97,000 | — | — |
| 2025-03-11 | $4.40 | $4.40 | 100,800 | — | — |
| 2025-03-10 | $4.33 | $4.33 | 106,700 | — | — |
| 2025-03-07 | $4.55 | $4.55 | 133,200 | — | — |
| 2025-03-06 | $4.49 | $4.49 | 132,100 | — | — |
| 2025-03-05 | $4.42 | $4.42 | 106,600 | — | — |
| 2025-03-04 | $4.47 | $4.47 | 216,300 | — | — |
| 2025-03-03 | $4.32 | $4.32 | 156,900 | — | — |
| 2025-02-28 | $4.63 | $4.63 | 308,900 | — | — |
| 2025-02-27 | $4.37 | $4.37 | 330,200 | — | — |
| 2025-02-26 | $4.19 | $4.19 | 116,300 | — | — |
| 2025-02-25 | $4.18 | $4.18 | 214,500 | — | — |
| 2025-02-24 | $4.35 | $4.35 | 95,800 | — | — |
| 2025-02-21 | $4.50 | $4.50 | 70,400 | — | — |
| 2025-02-20 | $4.40 | $4.40 | 117,000 | — | — |
| 2025-02-19 | $4.30 | $4.30 | 160,100 | — | — |
| 2025-02-18 | $4.38 | $4.38 | 202,400 | — | — |
| 2025-02-14 | $4.79 | $4.79 | 116,400 | — | — |
| 2025-02-13 | $4.52 | $4.52 | 125,300 | — | — |
| 2025-02-12 | $4.42 | $4.42 | 99,800 | — | — |
| 2025-02-11 | $4.34 | $4.34 | 177,900 | — | — |
| 2025-02-10 | $4.42 | $4.42 | 149,900 | — | — |
| 2025-02-07 | $4.37 | $4.37 | 214,900 | — | — |
| 2025-02-06 | $4.57 | $4.57 | 210,100 | — | — |
| 2025-02-05 | $4.62 | $4.62 | 331,300 | — | — |
| 2025-02-04 | $4.54 | $4.54 | 270,500 | — | — |
| 2025-02-03 | $4.71 | $4.71 | 318,100 | — | — |
| 2025-01-31 | $4.59 | $4.59 | 430,100 | — | — |
| 2025-01-30 | $4.78 | $4.78 | 213,600 | — | — |
| 2025-01-29 | $4.97 | $4.97 | 244,300 | — | — |
| 2025-01-28 | $5.31 | $5.31 | 364,900 | — | — |
| 2025-01-27 | $5.37 | $5.37 | 389,900 | — | — |
| 2025-01-24 | $5.40 | $5.40 | 518,900 | — | — |
| 2025-01-23 | $5.30 | $5.30 | 228,600 | — | — |
| 2025-01-22 | $5.11 | $5.11 | 129,000 | — | — |
| 2025-01-21 | $5.33 | $5.33 | 254,200 | — | — |
| 2025-01-17 | $5.14 | $5.14 | 215,000 | — | — |
| 2025-01-16 | $5.04 | $5.04 | 194,800 | — | — |
| 2025-01-15 | $4.90 | $4.90 | 512,200 | — | — |
| 2025-01-14 | $4.64 | $4.64 | 385,800 | — | — |
| 2025-01-13 | $4.70 | $4.70 | 519,900 | — | — |
| 2025-01-10 | $4.94 | $4.94 | 367,600 | — | — |
| 2025-01-08 | $5.09 | $5.09 | 276,600 | — | — |
| 2025-01-07 | $5.36 | $5.36 | 436,900 | — | — |
| 2025-01-06 | $5.39 | $5.39 | 426,300 | — | — |
| 2025-01-03 | $5.82 | $5.82 | 847,200 | — | — |
| 2025-01-02 | $5.56 | $5.56 | 308,500 | — | — |