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
- 2022-02-07 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 | $6.94 | $6.94 | 4,017,800 | — | — |
| 2025-12-30 | $6.91 | $6.91 | 3,882,000 | — | — |
| 2025-12-29 | $7.26 | $7.26 | 4,830,400 | — | — |
| 2025-12-26 | $7.74 | $7.74 | 4,135,700 | — | — |
| 2025-12-24 | $8.26 | $8.26 | 3,868,600 | — | — |
| 2025-12-23 | $8.07 | $8.07 | 11,702,900 | — | — |
| 2025-12-22 | $8.04 | $8.04 | 5,658,400 | — | — |
| 2025-12-19 | $7.53 | $7.53 | 4,925,700 | — | — |
| 2025-12-18 | $7.18 | $7.18 | 3,151,300 | — | — |
| 2025-12-17 | $7.26 | $7.26 | 5,212,300 | — | — |
| 2025-12-16 | $7.90 | $7.90 | 5,185,800 | — | — |
| 2025-12-15 | $8.17 | $8.17 | 5,519,100 | — | — |
| 2025-12-12 | $9.18 | $9.18 | 6,725,600 | — | — |
| 2025-12-11 | $9.40 | $9.40 | 5,240,200 | — | — |
| 2025-12-10 | $9.03 | $9.03 | 9,055,000 | — | — |
| 2025-12-09 | $10.33 | $10.33 | 9,478,200 | — | — |
| 2025-12-08 | $9.75 | $9.75 | 6,891,500 | — | — |
| 2025-12-05 | $10.10 | $10.10 | 12,117,900 | — | — |
| 2025-12-04 | $9.94 | $9.94 | 10,953,300 | — | — |
| 2025-12-03 | $8.28 | $8.28 | 5,560,700 | — | — |
| 2025-12-02 | $8.20 | $8.20 | 5,959,100 | — | — |
| 2025-12-01 | $7.47 | $7.47 | 5,513,700 | — | — |
| 2025-11-28 | $8.23 | $8.23 | 5,015,200 | — | — |
| 2025-11-26 | $7.47 | $7.47 | 3,757,200 | — | — |
| 2025-11-25 | $7.33 | $7.33 | 4,723,500 | — | — |
| 2025-11-24 | $7.41 | $7.41 | 4,100,100 | — | — |
| 2025-11-21 | $7.13 | $7.13 | 6,519,000 | — | — |
| 2025-11-20 | $7.23 | $7.23 | 7,474,800 | — | — |
| 2025-11-19 | $8.05 | $8.05 | 5,386,800 | — | — |
| 2025-11-18 | $8.28 | $8.28 | 4,575,300 | — | — |
| 2025-11-17 | $8.30 | $8.30 | 7,160,400 | — | — |
| 2025-11-14 | $9.10 | $9.10 | 6,554,800 | — | — |
| 2025-11-13 | $8.86 | $8.86 | 7,839,500 | — | — |
| 2025-11-12 | $9.71 | $9.71 | 7,461,400 | — | — |
| 2025-11-11 | $9.77 | $9.77 | 4,232,400 | — | — |
| 2025-11-10 | $10.31 | $10.31 | 11,224,000 | — | — |
| 2025-11-07 | $10.78 | $10.78 | 11,964,800 | — | — |
| 2025-11-06 | $10.07 | $10.07 | 11,676,900 | — | — |
| 2025-11-05 | $10.57 | $10.57 | 7,729,000 | — | — |
| 2025-11-04 | $10.99 | $10.99 | 8,118,300 | — | — |
| 2025-11-03 | $10.94 | $10.94 | 10,466,900 | — | — |
| 2025-10-31 | $12.94 | $12.94 | 12,118,800 | — | — |
| 2025-10-30 | $12.88 | $12.88 | 27,427,600 | — | — |
| 2025-10-29 | $11.59 | $11.59 | 10,599,500 | — | — |
| 2025-10-28 | $12.00 | $12.00 | 9,815,500 | — | — |
| 2025-10-27 | $12.97 | $12.97 | 19,912,500 | — | — |
| 2025-10-24 | $15.03 | $15.03 | 18,810,100 | — | — |
| 2025-10-23 | $13.64 | $13.64 | 9,701,200 | — | — |
| 2025-10-22 | $15.05 | $15.05 | 20,335,800 | — | — |
| 2025-10-21 | $16.27 | $16.27 | 21,783,200 | — | — |
| 2025-10-20 | $19.58 | $19.58 | 26,053,600 | — | — |
| 2025-10-17 | $20.86 | $20.86 | 37,253,100 | — | — |
| 2025-10-16 | $19.42 | $19.42 | 49,575,700 | — | — |
| 2025-10-15 | $22.72 | $22.72 | 52,959,400 | — | — |
| 2025-10-14 | $29.97 | $29.97 | 84,854,700 | — | — |
| 2025-10-13 | $23.28 | $23.28 | 68,028,400 | — | — |
| 2025-10-10 | $14.98 | $14.98 | 57,916,100 | — | — |
| 2025-10-09 | $14.71 | $14.71 | 44,023,400 | — | — |
| 2025-10-08 | $11.79 | $11.79 | 25,339,300 | — | — |
| 2025-10-07 | $10.02 | $10.02 | 19,161,100 | — | — |
| 2025-10-06 | $11.59 | $11.59 | 159,297,400 | — | — |
| 2025-10-03 | $7.98 | $7.98 | 12,806,500 | — | — |
| 2025-10-02 | $8.10 | $8.10 | 7,175,100 | — | — |
| 2025-10-01 | $7.09 | $7.09 | 5,743,200 | — | — |
| 2025-09-30 | $6.22 | $6.22 | 3,314,900 | — | — |
| 2025-09-29 | $6.50 | $6.50 | 6,774,700 | — | — |
| 2025-09-26 | $6.49 | $6.49 | 5,207,200 | — | — |
| 2025-09-25 | $7.02 | $7.02 | 10,968,800 | — | — |
| 2025-09-24 | $6.70 | $6.70 | 4,053,600 | — | — |
| 2025-09-23 | $6.70 | $6.70 | 4,669,000 | — | — |
| 2025-09-22 | $6.91 | $6.91 | 3,529,300 | — | — |
| 2025-09-19 | $7.18 | $7.18 | 4,772,700 | — | — |
| 2025-09-18 | $6.83 | $6.83 | 4,160,300 | — | — |
| 2025-09-17 | $6.37 | $6.37 | 3,013,600 | — | — |
| 2025-09-16 | $6.50 | $6.50 | 4,744,200 | — | — |
| 2025-09-15 | $6.69 | $6.69 | 2,993,000 | — | — |
| 2025-09-12 | $6.22 | $6.22 | 1,946,600 | — | — |
| 2025-09-11 | $6.23 | $6.23 | 3,855,500 | — | — |
| 2025-09-10 | $5.71 | $5.71 | 1,815,400 | — | — |
| 2025-09-09 | $5.87 | $5.87 | 2,249,100 | — | — |
| 2025-09-08 | $6.17 | $6.17 | 2,672,700 | — | — |
| 2025-09-05 | $5.81 | $5.81 | 3,049,400 | — | — |
| 2025-09-04 | $5.73 | $5.73 | 4,809,300 | — | — |
| 2025-09-03 | $5.85 | $5.85 | 3,657,300 | — | — |
| 2025-09-02 | $5.82 | $5.82 | 3,657,000 | — | — |
| 2025-08-29 | $6.20 | $6.20 | 3,611,800 | — | — |
| 2025-08-28 | $6.46 | $6.46 | 3,503,300 | — | — |
| 2025-08-27 | $6.51 | $6.51 | 11,106,700 | — | — |
| 2025-08-26 | $6.87 | $6.87 | 18,900,600 | — | — |
| 2025-08-25 | $6.30 | $6.30 | 6,825,900 | — | — |
| 2025-08-22 | $6.55 | $6.55 | 7,189,400 | — | — |
| 2025-08-21 | $5.87 | $5.87 | 5,681,000 | — | — |
| 2025-08-20 | $5.80 | $5.80 | 2,936,400 | — | — |
| 2025-08-19 | $5.70 | $5.70 | 4,670,700 | — | — |
| 2025-08-18 | $6.14 | $6.14 | 5,680,600 | — | — |
| 2025-08-15 | $5.84 | $5.84 | 4,337,700 | — | — |
| 2025-08-14 | $5.85 | $5.85 | 9,146,500 | — | — |
| 2025-08-13 | $4.98 | $4.98 | 5,879,200 | — | — |
| 2025-08-12 | $4.84 | $4.84 | 5,281,200 | — | — |
| 2025-08-11 | $4.92 | $4.92 | 6,791,500 | — | — |
| 2025-08-08 | $4.63 | $4.63 | 7,332,100 | — | — |
| 2025-08-07 | $4.23 | $4.23 | 6,031,300 | — | — |
| 2025-08-06 | $3.93 | $3.93 | 2,480,900 | — | — |
| 2025-08-05 | $4.20 | $4.20 | 4,567,000 | — | — |
| 2025-08-04 | $3.75 | $3.75 | 4,918,900 | — | — |
| 2025-08-01 | $3.81 | $3.81 | 6,230,500 | — | — |
| 2025-07-31 | $3.77 | $3.77 | 3,528,400 | — | — |
| 2025-07-30 | $3.38 | $3.38 | 3,082,700 | — | — |
| 2025-07-29 | $3.38 | $3.38 | 5,315,900 | — | — |
| 2025-07-28 | $4.06 | $4.06 | 3,407,700 | — | — |
| 2025-07-25 | $4.34 | $4.34 | 2,915,900 | — | — |
| 2025-07-24 | $4.23 | $4.23 | 3,051,700 | — | — |
| 2025-07-23 | $4.54 | $4.54 | 5,055,900 | — | — |
| 2025-07-22 | $4.04 | $4.04 | 2,872,200 | — | — |
| 2025-07-21 | $3.91 | $3.91 | 4,427,400 | — | — |
| 2025-07-18 | $4.48 | $4.48 | 7,781,400 | — | — |
| 2025-07-17 | $4.36 | $4.36 | 8,164,200 | — | — |
| 2025-07-16 | $4.10 | $4.10 | 13,608,000 | — | — |
| 2025-07-15 | $3.99 | $3.99 | 20,995,500 | — | — |
| 2025-07-14 | $2.98 | $2.98 | 2,947,200 | — | — |
| 2025-07-11 | $3.00 | $3.00 | 2,689,000 | — | — |
| 2025-07-10 | $3.04 | $3.04 | 6,210,200 | — | — |
| 2025-07-09 | $2.83 | $2.83 | 2,480,700 | — | — |
| 2025-07-08 | $3.06 | $3.06 | 4,506,800 | — | — |
| 2025-07-07 | $3.22 | $3.22 | 3,206,900 | — | — |
| 2025-07-03 | $3.48 | $3.48 | 3,183,500 | — | — |
| 2025-07-02 | $3.62 | $3.62 | 5,011,700 | — | — |
| 2025-07-01 | $3.27 | $3.27 | 3,668,000 | — | — |
| 2025-06-30 | $3.58 | $3.58 | 8,467,100 | — | — |
| 2025-06-27 | $3.12 | $3.12 | 9,890,200 | — | — |
| 2025-06-26 | $3.66 | $3.66 | 13,730,700 | — | — |
| 2025-06-25 | $2.77 | $2.77 | 6,611,100 | — | — |
| 2025-06-24 | $2.54 | $2.54 | 3,134,600 | — | — |
| 2025-06-23 | $2.42 | $2.42 | 3,944,400 | — | — |
| 2025-06-20 | $2.49 | $2.49 | 7,102,100 | — | — |
| 2025-06-18 | $2.18 | $2.18 | 11,477,000 | — | — |
| 2025-06-17 | $2.71 | $2.71 | 8,545,200 | — | — |
| 2025-06-16 | $3.03 | $3.03 | 41,825,500 | — | — |
| 2025-06-13 | $2.03 | $2.03 | 12,228,400 | — | — |
| 2025-06-12 | $1.61 | $1.61 | 2,753,600 | — | — |
| 2025-06-11 | $1.41 | $1.41 | 999,900 | — | — |
| 2025-06-10 | $1.46 | $1.46 | 1,506,800 | — | — |
| 2025-06-09 | $1.45 | $1.45 | 2,062,500 | — | — |
| 2025-06-06 | $1.37 | $1.37 | 1,177,300 | — | — |
| 2025-06-05 | $1.42 | $1.42 | 2,333,300 | — | — |
| 2025-06-04 | $1.45 | $1.45 | 3,667,900 | — | — |
| 2025-06-03 | $1.41 | $1.41 | 1,210,900 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 1,125,100 | — | — |
| 2025-05-30 | $1.38 | $1.38 | 1,239,100 | — | — |
| 2025-05-29 | $1.39 | $1.39 | 1,420,400 | — | — |
| 2025-05-28 | $1.42 | $1.42 | 1,999,500 | — | — |
| 2025-05-27 | $1.50 | $1.50 | 1,527,300 | — | — |
| 2025-05-23 | $1.53 | $1.53 | 2,309,400 | — | — |
| 2025-05-22 | $1.56 | $1.56 | 3,367,600 | — | — |
| 2025-05-21 | $1.49 | $1.49 | 2,573,900 | — | — |
| 2025-05-20 | $1.41 | $1.41 | 806,800 | — | — |
| 2025-05-19 | $1.45 | $1.45 | 1,465,700 | — | — |
| 2025-05-16 | $1.41 | $1.41 | 1,631,300 | — | — |
| 2025-05-15 | $1.47 | $1.47 | 1,255,600 | — | — |
| 2025-05-14 | $1.40 | $1.40 | 2,236,500 | — | — |
| 2025-05-13 | $1.53 | $1.53 | 1,260,700 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 3,195,800 | — | — |
| 2025-05-09 | $1.72 | $1.72 | 4,144,100 | — | — |
| 2025-05-08 | $1.55 | $1.55 | 2,059,700 | — | — |
| 2025-05-07 | $1.57 | $1.57 | 2,071,200 | — | — |
| 2025-05-06 | $1.64 | $1.64 | 2,316,300 | — | — |
| 2025-05-05 | $1.80 | $1.80 | 4,487,700 | — | — |
| 2025-05-02 | $1.68 | $1.68 | 2,565,600 | — | — |
| 2025-05-01 | $1.55 | $1.55 | 2,322,200 | — | — |
| 2025-04-30 | $1.61 | $1.61 | 4,538,200 | — | — |
| 2025-04-29 | $1.45 | $1.45 | 1,452,500 | — | — |
| 2025-04-28 | $1.37 | $1.37 | 1,955,800 | — | — |
| 2025-04-25 | $1.56 | $1.56 | 1,876,700 | — | — |
| 2025-04-24 | $1.68 | $1.68 | 3,212,700 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 2,833,200 | — | — |
| 2025-04-22 | $1.92 | $1.92 | 2,634,000 | — | — |
| 2025-04-21 | $2.29 | $2.29 | 2,381,700 | — | — |
| 2025-04-17 | $2.49 | $2.49 | 3,198,600 | — | — |
| 2025-04-16 | $2.25 | $2.25 | 5,517,800 | — | — |
| 2025-04-15 | $2.15 | $2.15 | 5,534,900 | — | — |
| 2025-04-14 | $2.55 | $2.55 | 11,616,900 | — | — |
| 2025-04-11 | $2.16 | $2.16 | 6,054,000 | — | — |
| 2025-04-10 | $1.54 | $1.54 | 393,200 | — | — |
| 2025-04-09 | $1.59 | $1.59 | 565,100 | — | — |
| 2025-04-08 | $1.52 | $1.52 | 287,700 | — | — |
| 2025-04-07 | $1.63 | $1.63 | 595,900 | — | — |
| 2025-04-04 | $1.48 | $1.48 | 1,597,800 | — | — |
| 2025-04-03 | $1.57 | $1.57 | 399,800 | — | — |
| 2025-04-02 | $1.67 | $1.67 | 719,800 | — | — |
| 2025-04-01 | $1.42 | $1.42 | 629,000 | — | — |
| 2025-03-31 | $1.39 | $1.39 | 1,437,300 | — | — |
| 2025-03-28 | $1.40 | $1.40 | 402,700 | — | — |
| 2025-03-27 | $1.38 | $1.38 | 408,800 | — | — |
| 2025-03-26 | $1.38 | $1.38 | 417,200 | — | — |
| 2025-03-25 | $1.42 | $1.42 | 1,196,100 | — | — |
| 2025-03-24 | $1.54 | $1.54 | 965,400 | — | — |
| 2025-03-21 | $1.61 | $1.61 | 978,900 | — | — |
| 2025-03-20 | $1.83 | $1.83 | 440,800 | — | — |
| 2025-03-19 | $1.86 | $1.86 | 428,200 | — | — |
| 2025-03-18 | $1.90 | $1.90 | 346,800 | — | — |
| 2025-03-17 | $1.84 | $1.84 | 735,100 | — | — |
| 2025-03-14 | $1.98 | $1.98 | 799,300 | — | — |
| 2025-03-13 | $2.14 | $2.14 | 618,700 | — | — |
| 2025-03-12 | $2.14 | $2.14 | 945,600 | — | — |
| 2025-03-11 | $1.94 | $1.94 | 442,200 | — | — |
| 2025-03-10 | $1.82 | $1.82 | 479,200 | — | — |
| 2025-03-07 | $2.01 | $2.01 | 459,100 | — | — |
| 2025-03-06 | $2.20 | $2.20 | 524,800 | — | — |
| 2025-03-05 | $2.37 | $2.37 | 2,202,800 | — | — |
| 2025-03-04 | $2.28 | $2.28 | 1,319,600 | — | — |
| 2025-03-03 | $1.67 | $1.67 | 1,411,300 | — | — |
| 2025-02-28 | $1.91 | $1.91 | 2,020,800 | — | — |
| 2025-02-27 | $2.11 | $2.11 | 766,100 | — | — |
| 2025-02-26 | $2.40 | $2.40 | 607,300 | — | — |
| 2025-02-25 | $2.31 | $2.31 | 664,100 | — | — |
| 2025-02-24 | $2.60 | $2.60 | 1,307,800 | — | — |
| 2025-02-21 | $2.67 | $2.67 | 818,100 | — | — |
| 2025-02-20 | $3.05 | $3.05 | 1,089,400 | — | — |
| 2025-02-19 | $3.43 | $3.43 | 1,729,600 | — | — |
| 2025-02-18 | $2.75 | $2.75 | 1,309,700 | — | — |
| 2025-02-14 | $3.73 | $3.73 | 846,500 | — | — |
| 2025-02-13 | $4.59 | $4.59 | 481,600 | — | — |
| 2025-02-12 | $5.13 | $5.13 | 377,700 | — | — |
| 2025-02-11 | $5.54 | $5.54 | 306,300 | — | — |
| 2025-02-10 | $6.35 | $6.35 | 155,300 | — | — |
| 2025-02-07 | $5.95 | $5.95 | 242,000 | — | — |
| 2025-02-06 | $5.75 | $5.75 | 946,300 | — | — |
| 2025-02-05 | $8.72 | $8.72 | 64,800 | — | — |
| 2025-02-04 | $8.45 | $8.45 | 87,000 | — | — |
| 2025-02-03 | $7.74 | $7.74 | 72,700 | — | — |
| 2025-01-31 | $7.72 | $7.72 | 22,100 | — | — |
| 2025-01-30 | $7.75 | $7.75 | 45,300 | — | — |
| 2025-01-29 | $8.01 | $8.01 | 78,100 | — | — |
| 2025-01-28 | $8.07 | $8.07 | 66,100 | — | — |
| 2025-01-27 | $7.06 | $7.06 | 88,200 | — | — |
| 2025-01-24 | $7.11 | $7.11 | 67,900 | — | — |
| 2025-01-23 | $7.35 | $7.35 | 147,200 | — | — |
| 2025-01-22 | $7.56 | $7.56 | 160,300 | — | — |
| 2025-01-21 | $7.95 | $7.95 | 429,000 | — | — |
| 2025-01-17 | $8.50 | $8.50 | 103,700 | — | — |
| 2025-01-16 | $7.58 | $7.58 | 90,300 | — | — |
| 2025-01-15 | $7.85 | $7.85 | 90,200 | — | — |
| 2025-01-14 | $8.28 | $8.28 | 211,400 | — | — |
| 2025-01-13 | $8.25 | $8.25 | 282,200 | — | — |
| 2025-01-10 | $7.77 | $7.77 | 195,200 | — | — |
| 2025-01-08 | $6.70 | $6.70 | 72,900 | — | — |
| 2025-01-07 | $6.70 | $6.70 | 34,100 | — | — |
| 2025-01-06 | $6.61 | $6.61 | 30,800 | — | — |
| 2025-01-03 | $6.78 | $6.78 | 18,600 | — | — |
| 2025-01-02 | $6.55 | $6.55 | 51,900 | — | — |