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
- 2020-09-23 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 | $5.94 | $5.94 | 726,500 | — | — |
| 2025-12-30 | $5.97 | $5.97 | 667,600 | — | — |
| 2025-12-29 | $5.95 | $5.95 | 748,700 | — | — |
| 2025-12-26 | $6.10 | $6.10 | 724,200 | — | — |
| 2025-12-24 | $6.18 | $6.18 | 346,900 | — | — |
| 2025-12-23 | $6.15 | $6.15 | 718,900 | — | — |
| 2025-12-22 | $6.17 | $6.17 | 989,300 | — | — |
| 2025-12-19 | $6.14 | $6.14 | 3,205,500 | — | — |
| 2025-12-18 | $6.27 | $6.27 | 991,400 | — | — |
| 2025-12-17 | $6.13 | $6.13 | 1,066,300 | — | — |
| 2025-12-16 | $6.18 | $6.18 | 998,000 | — | — |
| 2025-12-15 | $6.22 | $6.22 | 1,201,200 | — | — |
| 2025-12-12 | $6.20 | $6.20 | 834,200 | — | — |
| 2025-12-11 | $6.51 | $6.51 | 989,500 | — | — |
| 2025-12-10 | $6.81 | $6.81 | 894,500 | — | — |
| 2025-12-09 | $6.83 | $6.83 | 669,900 | — | — |
| 2025-12-08 | $6.77 | $6.77 | 1,167,300 | — | — |
| 2025-12-05 | $6.53 | $6.53 | 1,264,600 | — | — |
| 2025-12-04 | $6.70 | $6.70 | 1,069,200 | — | — |
| 2025-12-03 | $6.71 | $6.71 | 1,116,000 | — | — |
| 2025-12-02 | $6.46 | $6.46 | 818,800 | — | — |
| 2025-12-01 | $6.28 | $6.28 | 956,400 | — | — |
| 2025-11-28 | $6.52 | $6.52 | 1,287,800 | — | — |
| 2025-11-26 | $6.14 | $6.14 | 1,066,200 | — | — |
| 2025-11-25 | $6.15 | $6.15 | 1,191,600 | — | — |
| 2025-11-24 | $6.08 | $6.08 | 1,716,400 | — | — |
| 2025-11-21 | $5.54 | $5.54 | 1,076,000 | — | — |
| 2025-11-20 | $5.39 | $5.39 | 1,102,900 | — | — |
| 2025-11-19 | $5.50 | $5.50 | 1,421,900 | — | — |
| 2025-11-18 | $5.74 | $5.74 | 932,200 | — | — |
| 2025-11-17 | $5.77 | $5.77 | 1,247,100 | — | — |
| 2025-11-14 | $6.07 | $6.07 | 802,900 | — | — |
| 2025-11-13 | $6.22 | $6.22 | 836,400 | — | — |
| 2025-11-12 | $6.55 | $6.55 | 1,075,900 | — | — |
| 2025-11-11 | $6.52 | $6.52 | 910,300 | — | — |
| 2025-11-10 | $6.50 | $6.50 | 909,400 | — | — |
| 2025-11-07 | $6.55 | $6.55 | 1,527,000 | — | — |
| 2025-11-06 | $6.28 | $6.28 | 1,605,900 | — | — |
| 2025-11-05 | $6.53 | $6.53 | 2,150,800 | — | — |
| 2025-11-04 | $7.52 | $7.52 | 1,396,000 | — | — |
| 2025-11-03 | $8.11 | $8.11 | 959,300 | — | — |
| 2025-10-31 | $8.15 | $8.15 | 689,200 | — | — |
| 2025-10-30 | $7.99 | $7.99 | 790,900 | — | — |
| 2025-10-29 | $8.30 | $8.30 | 780,600 | — | — |
| 2025-10-28 | $8.34 | $8.34 | 448,300 | — | — |
| 2025-10-27 | $8.44 | $8.44 | 497,800 | — | — |
| 2025-10-24 | $8.60 | $8.60 | 420,500 | — | — |
| 2025-10-23 | $8.40 | $8.40 | 759,900 | — | — |
| 2025-10-22 | $8.04 | $8.04 | 405,000 | — | — |
| 2025-10-21 | $8.24 | $8.24 | 392,500 | — | — |
| 2025-10-20 | $8.18 | $8.18 | 448,800 | — | — |
| 2025-10-17 | $7.85 | $7.85 | 349,500 | — | — |
| 2025-10-16 | $7.97 | $7.97 | 378,500 | — | — |
| 2025-10-15 | $8.18 | $8.18 | 415,100 | — | — |
| 2025-10-14 | $8.00 | $8.00 | 632,500 | — | — |
| 2025-10-13 | $7.91 | $7.91 | 600,300 | — | — |
| 2025-10-10 | $7.49 | $7.49 | 926,200 | — | — |
| 2025-10-09 | $7.94 | $7.94 | 720,900 | — | — |
| 2025-10-08 | $8.06 | $8.06 | 1,232,900 | — | — |
| 2025-10-07 | $7.41 | $7.41 | 1,000,500 | — | — |
| 2025-10-06 | $7.97 | $7.97 | 920,200 | — | — |
| 2025-10-03 | $8.03 | $8.03 | 1,395,600 | — | — |
| 2025-10-02 | $7.97 | $7.97 | 1,618,800 | — | — |
| 2025-10-01 | $8.65 | $8.65 | 761,000 | — | — |
| 2025-09-30 | $8.92 | $8.92 | 734,800 | — | — |
| 2025-09-29 | $8.60 | $8.60 | 439,800 | — | — |
| 2025-09-26 | $8.47 | $8.47 | 435,900 | — | — |
| 2025-09-25 | $8.39 | $8.39 | 646,400 | — | — |
| 2025-09-24 | $8.65 | $8.65 | 466,400 | — | — |
| 2025-09-23 | $8.86 | $8.86 | 760,000 | — | — |
| 2025-09-22 | $8.69 | $8.69 | 674,700 | — | — |
| 2025-09-19 | $8.57 | $8.57 | 1,470,300 | — | — |
| 2025-09-18 | $8.69 | $8.69 | 578,800 | — | — |
| 2025-09-17 | $8.51 | $8.51 | 845,300 | — | — |
| 2025-09-16 | $8.47 | $8.47 | 645,900 | — | — |
| 2025-09-15 | $8.94 | $8.94 | 688,500 | — | — |
| 2025-09-12 | $8.94 | $8.94 | 648,000 | — | — |
| 2025-09-11 | $9.10 | $9.10 | 854,000 | — | — |
| 2025-09-10 | $8.76 | $8.76 | 487,800 | — | — |
| 2025-09-09 | $8.77 | $8.77 | 593,300 | — | — |
| 2025-09-08 | $8.90 | $8.90 | 709,600 | — | — |
| 2025-09-05 | $8.84 | $8.84 | 593,400 | — | — |
| 2025-09-04 | $8.96 | $8.96 | 593,400 | — | — |
| 2025-09-03 | $8.72 | $8.72 | 484,700 | — | — |
| 2025-09-02 | $8.66 | $8.66 | 643,800 | — | — |
| 2025-08-29 | $8.93 | $8.93 | 649,600 | — | — |
| 2025-08-28 | $8.88 | $8.88 | 717,000 | — | — |
| 2025-08-27 | $8.84 | $8.84 | 469,900 | — | — |
| 2025-08-26 | $8.77 | $8.77 | 815,400 | — | — |
| 2025-08-25 | $8.90 | $8.90 | 703,000 | — | — |
| 2025-08-22 | $8.89 | $8.89 | 1,086,800 | — | — |
| 2025-08-21 | $8.24 | $8.24 | 669,600 | — | — |
| 2025-08-20 | $8.20 | $8.20 | 726,500 | — | — |
| 2025-08-19 | $8.46 | $8.46 | 632,500 | — | — |
| 2025-08-18 | $8.52 | $8.52 | 564,000 | — | — |
| 2025-08-15 | $8.74 | $8.74 | 735,800 | — | — |
| 2025-08-14 | $8.88 | $8.88 | 738,800 | — | — |
| 2025-08-13 | $9.35 | $9.35 | 547,900 | — | — |
| 2025-08-12 | $9.30 | $9.30 | 680,600 | — | — |
| 2025-08-11 | $9.03 | $9.03 | 1,080,100 | — | — |
| 2025-08-08 | $9.03 | $9.03 | 1,870,300 | — | — |
| 2025-08-07 | $8.86 | $8.86 | 747,100 | — | — |
| 2025-08-06 | $8.91 | $8.91 | 552,900 | — | — |
| 2025-08-05 | $8.96 | $8.96 | 385,300 | — | — |
| 2025-08-04 | $9.06 | $9.06 | 409,200 | — | — |
| 2025-08-01 | $8.57 | $8.57 | 544,800 | — | — |
| 2025-07-31 | $9.06 | $9.06 | 466,500 | — | — |
| 2025-07-30 | $9.06 | $9.06 | 342,900 | — | — |
| 2025-07-29 | $9.28 | $9.28 | 333,900 | — | — |
| 2025-07-28 | $9.44 | $9.44 | 412,400 | — | — |
| 2025-07-25 | $9.32 | $9.32 | 356,000 | — | — |
| 2025-07-24 | $9.32 | $9.32 | 386,100 | — | — |
| 2025-07-23 | $9.66 | $9.66 | 575,100 | — | — |
| 2025-07-22 | $9.32 | $9.32 | 797,000 | — | — |
| 2025-07-21 | $9.22 | $9.22 | 438,400 | — | — |
| 2025-07-18 | $9.28 | $9.28 | 378,500 | — | — |
| 2025-07-17 | $9.47 | $9.47 | 351,900 | — | — |
| 2025-07-16 | $9.46 | $9.46 | 512,300 | — | — |
| 2025-07-15 | $9.45 | $9.45 | 471,800 | — | — |
| 2025-07-14 | $9.63 | $9.63 | 428,700 | — | — |
| 2025-07-11 | $9.55 | $9.55 | 294,500 | — | — |
| 2025-07-10 | $9.72 | $9.72 | 320,400 | — | — |
| 2025-07-09 | $9.76 | $9.76 | 377,500 | — | — |
| 2025-07-08 | $9.58 | $9.58 | 518,000 | — | — |
| 2025-07-07 | $9.32 | $9.32 | 578,100 | — | — |
| 2025-07-03 | $9.60 | $9.60 | 288,200 | — | — |
| 2025-07-02 | $9.72 | $9.72 | 498,600 | — | — |
| 2025-07-01 | $9.44 | $9.44 | 591,400 | — | — |
| 2025-06-30 | $9.43 | $9.43 | 504,600 | — | — |
| 2025-06-27 | $9.53 | $9.53 | 949,200 | — | — |
| 2025-06-26 | $9.47 | $9.47 | 451,000 | — | — |
| 2025-06-25 | $9.33 | $9.33 | 417,100 | — | — |
| 2025-06-24 | $9.39 | $9.39 | 385,300 | — | — |
| 2025-06-23 | $9.06 | $9.06 | 496,700 | — | — |
| 2025-06-20 | $9.03 | $9.03 | 724,300 | — | — |
| 2025-06-18 | $9.21 | $9.21 | 414,000 | — | — |
| 2025-06-17 | $9.10 | $9.10 | 433,000 | — | — |
| 2025-06-16 | $9.37 | $9.37 | 533,500 | — | — |
| 2025-06-13 | $9.05 | $9.05 | 567,800 | — | — |
| 2025-06-12 | $9.44 | $9.44 | 604,900 | — | — |
| 2025-06-11 | $9.61 | $9.61 | 674,100 | — | — |
| 2025-06-10 | $9.70 | $9.70 | 743,000 | — | — |
| 2025-06-09 | $9.51 | $9.51 | 439,300 | — | — |
| 2025-06-06 | $9.18 | $9.18 | 438,100 | — | — |
| 2025-06-05 | $9.05 | $9.05 | 502,400 | — | — |
| 2025-06-04 | $9.11 | $9.11 | 646,700 | — | — |
| 2025-06-03 | $9.11 | $9.11 | 566,600 | — | — |
| 2025-06-02 | $8.99 | $8.99 | 722,100 | — | — |
| 2025-05-30 | $8.79 | $8.79 | 665,500 | — | — |
| 2025-05-29 | $9.01 | $9.01 | 674,400 | — | — |
| 2025-05-28 | $8.97 | $8.97 | 600,200 | — | — |
| 2025-05-27 | $9.00 | $9.00 | 758,500 | — | — |
| 2025-05-23 | $8.24 | $8.24 | 641,200 | — | — |
| 2025-05-22 | $8.32 | $8.32 | 540,400 | — | — |
| 2025-05-21 | $8.30 | $8.30 | 676,300 | — | — |
| 2025-05-20 | $8.61 | $8.61 | 510,500 | — | — |
| 2025-05-19 | $8.69 | $8.69 | 802,600 | — | — |
| 2025-05-16 | $8.46 | $8.46 | 637,400 | — | — |
| 2025-05-15 | $8.54 | $8.54 | 550,600 | — | — |
| 2025-05-14 | $8.74 | $8.74 | 895,500 | — | — |
| 2025-05-13 | $8.81 | $8.81 | 1,023,600 | — | — |
| 2025-05-12 | $8.33 | $8.33 | 1,094,200 | — | — |
| 2025-05-09 | $7.55 | $7.55 | 929,300 | — | — |
| 2025-05-08 | $7.46 | $7.46 | 1,345,200 | — | — |
| 2025-05-07 | $6.86 | $6.86 | 2,727,100 | — | — |
| 2025-05-06 | $6.88 | $6.88 | 1,239,100 | — | — |
| 2025-05-05 | $6.99 | $6.99 | 805,500 | — | — |
| 2025-05-02 | $7.24 | $7.24 | 550,100 | — | — |
| 2025-05-01 | $7.02 | $7.02 | 707,400 | — | — |
| 2025-04-30 | $7.08 | $7.08 | 842,900 | — | — |
| 2025-04-29 | $7.41 | $7.41 | 660,500 | — | — |
| 2025-04-28 | $7.43 | $7.43 | 757,300 | — | — |
| 2025-04-25 | $7.44 | $7.44 | 738,300 | — | — |
| 2025-04-24 | $7.10 | $7.10 | 930,900 | — | — |
| 2025-04-23 | $6.60 | $6.60 | 2,475,700 | — | — |
| 2025-04-22 | $6.03 | $6.03 | 1,110,100 | — | — |
| 2025-04-21 | $5.79 | $5.79 | 1,128,000 | — | — |
| 2025-04-17 | $6.03 | $6.03 | 1,056,900 | — | — |
| 2025-04-16 | $6.03 | $6.03 | 1,087,300 | — | — |
| 2025-04-15 | $6.31 | $6.31 | 1,207,700 | — | — |
| 2025-04-14 | $6.33 | $6.33 | 1,594,500 | — | — |
| 2025-04-11 | $6.19 | $6.19 | 1,153,600 | — | — |
| 2025-04-10 | $6.16 | $6.16 | 1,228,700 | — | — |
| 2025-04-09 | $7.02 | $7.02 | 1,823,800 | — | — |
| 2025-04-08 | $6.08 | $6.08 | 1,447,100 | — | — |
| 2025-04-07 | $6.58 | $6.58 | 1,649,000 | — | — |
| 2025-04-04 | $6.77 | $6.77 | 1,482,100 | — | — |
| 2025-04-03 | $7.37 | $7.37 | 956,200 | — | — |
| 2025-04-02 | $8.95 | $8.95 | 470,600 | — | — |
| 2025-04-01 | $8.85 | $8.85 | 680,200 | — | — |
| 2025-03-31 | $8.86 | $8.86 | 774,200 | — | — |
| 2025-03-28 | $9.11 | $9.11 | 595,100 | — | — |
| 2025-03-27 | $9.67 | $9.67 | 616,400 | — | — |
| 2025-03-26 | $9.96 | $9.96 | 510,500 | — | — |
| 2025-03-25 | $10.04 | $10.04 | 831,500 | — | — |
| 2025-03-24 | $10.08 | $10.08 | 884,800 | — | — |
| 2025-03-21 | $10.07 | $10.07 | 1,460,000 | — | — |
| 2025-03-20 | $9.94 | $9.94 | 624,000 | — | — |
| 2025-03-19 | $10.27 | $10.27 | 743,600 | — | — |
| 2025-03-18 | $10.02 | $10.02 | 656,400 | — | — |
| 2025-03-17 | $10.30 | $10.30 | 887,000 | — | — |
| 2025-03-14 | $10.52 | $10.52 | 891,100 | — | — |
| 2025-03-13 | $9.97 | $9.97 | 840,200 | — | — |
| 2025-03-12 | $10.86 | $10.86 | 1,172,300 | — | — |
| 2025-03-11 | $10.90 | $10.90 | 1,108,800 | — | — |
| 2025-03-10 | $10.83 | $10.83 | 1,080,900 | — | — |
| 2025-03-07 | $11.22 | $11.22 | 922,200 | — | — |
| 2025-03-06 | $11.07 | $11.07 | 862,300 | — | — |
| 2025-03-05 | $11.46 | $11.46 | 744,500 | — | — |
| 2025-03-04 | $11.02 | $11.02 | 1,210,100 | — | — |
| 2025-03-03 | $10.97 | $10.97 | 1,148,900 | — | — |
| 2025-02-28 | $11.74 | $11.74 | 1,398,800 | — | — |
| 2025-02-27 | $11.39 | $11.39 | 1,348,300 | — | — |
| 2025-02-26 | $12.03 | $12.03 | 1,326,300 | — | — |
| 2025-02-25 | $11.39 | $11.39 | 828,500 | — | — |
| 2025-02-24 | $11.61 | $11.61 | 1,187,100 | — | — |
| 2025-02-21 | $11.82 | $11.82 | 1,484,200 | — | — |
| 2025-02-20 | $12.53 | $12.53 | 1,117,500 | — | — |
| 2025-02-19 | $12.51 | $12.51 | 1,265,900 | — | — |
| 2025-02-18 | $12.23 | $12.23 | 1,724,400 | — | — |
| 2025-02-14 | $12.42 | $12.42 | 1,833,500 | — | — |
| 2025-02-13 | $12.51 | $12.51 | 5,445,800 | — | — |
| 2025-02-12 | $9.94 | $9.94 | 1,597,100 | — | — |
| 2025-02-11 | $9.95 | $9.95 | 1,477,700 | — | — |
| 2025-02-10 | $9.75 | $9.75 | 1,555,200 | — | — |
| 2025-02-07 | $9.25 | $9.25 | 1,331,200 | — | — |
| 2025-02-06 | $9.61 | $9.61 | 1,315,700 | — | — |
| 2025-02-05 | $9.63 | $9.63 | 813,900 | — | — |
| 2025-02-04 | $9.51 | $9.51 | 770,600 | — | — |
| 2025-02-03 | $9.11 | $9.11 | 1,113,300 | — | — |
| 2025-01-31 | $9.16 | $9.16 | 998,000 | — | — |
| 2025-01-30 | $9.29 | $9.29 | 773,400 | — | — |
| 2025-01-29 | $9.34 | $9.34 | 1,225,400 | — | — |
| 2025-01-28 | $8.88 | $8.88 | 1,495,300 | — | — |
| 2025-01-27 | $8.77 | $8.77 | 663,400 | — | — |
| 2025-01-24 | $9.16 | $9.16 | 1,362,000 | — | — |
| 2025-01-23 | $9.35 | $9.35 | 1,835,200 | — | — |
| 2025-01-22 | $8.93 | $8.93 | 1,174,200 | — | — |
| 2025-01-21 | $8.74 | $8.74 | 958,700 | — | — |
| 2025-01-17 | $8.33 | $8.33 | 887,200 | — | — |
| 2025-01-16 | $7.97 | $7.97 | 1,372,600 | — | — |
| 2025-01-15 | $8.23 | $8.23 | 1,074,900 | — | — |
| 2025-01-14 | $7.64 | $7.64 | 529,100 | — | — |
| 2025-01-13 | $7.46 | $7.46 | 673,900 | — | — |
| 2025-01-10 | $7.58 | $7.58 | 600,300 | — | — |
| 2025-01-08 | $7.54 | $7.54 | 467,300 | — | — |
| 2025-01-07 | $7.68 | $7.68 | 676,100 | — | — |
| 2025-01-06 | $7.57 | $7.57 | 549,300 | — | — |
| 2025-01-03 | $7.09 | $7.09 | 428,100 | — | — |
| 2025-01-02 | $6.98 | $6.98 | 587,400 | — | — |