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
- 2021-05-14 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 | $12.68 | $12.68 | 112,000 | — | — |
| 2025-12-30 | $11.49 | $11.49 | 233,900 | — | — |
| 2025-12-29 | $11.92 | $11.92 | 73,700 | — | — |
| 2025-12-26 | $11.67 | $11.67 | 136,800 | — | — |
| 2025-12-24 | $10.49 | $10.49 | 29,200 | — | — |
| 2025-12-23 | $10.29 | $10.29 | 87,200 | — | — |
| 2025-12-22 | $10.20 | $10.20 | 110,400 | — | — |
| 2025-12-19 | $10.63 | $10.63 | 332,400 | — | — |
| 2025-12-18 | $10.56 | $10.56 | 114,900 | — | — |
| 2025-12-17 | $10.14 | $10.14 | 215,800 | — | — |
| 2025-12-16 | $9.57 | $9.57 | 279,000 | — | — |
| 2025-12-15 | $8.49 | $8.49 | 154,400 | — | — |
| 2025-12-12 | $7.58 | $7.58 | 127,300 | — | — |
| 2025-12-11 | $8.32 | $8.32 | 108,700 | — | — |
| 2025-12-10 | $8.70 | $8.70 | 102,200 | — | — |
| 2025-12-09 | $8.31 | $8.31 | 90,200 | — | — |
| 2025-12-08 | $7.45 | $7.45 | 93,100 | — | — |
| 2025-12-05 | $7.87 | $7.87 | 243,800 | — | — |
| 2025-12-04 | $6.73 | $6.73 | 45,400 | — | — |
| 2025-12-03 | $6.68 | $6.68 | 24,200 | — | — |
| 2025-12-02 | $6.50 | $6.50 | 111,000 | — | — |
| 2025-12-01 | $7.18 | $7.18 | 19,500 | — | — |
| 2025-11-28 | $7.24 | $7.24 | 32,900 | — | — |
| 2025-11-26 | $7.35 | $7.35 | 40,500 | — | — |
| 2025-11-25 | $6.79 | $6.79 | 21,400 | — | — |
| 2025-11-24 | $6.62 | $6.62 | 63,700 | — | — |
| 2025-11-21 | $7.32 | $7.32 | 80,500 | — | — |
| 2025-11-20 | $6.50 | $6.50 | 127,900 | — | — |
| 2025-11-19 | $7.50 | $7.50 | 71,300 | — | — |
| 2025-11-18 | $7.62 | $7.62 | 13,600 | — | — |
| 2025-11-17 | $7.50 | $7.50 | 112,900 | — | — |
| 2025-11-14 | $7.69 | $7.69 | 116,300 | — | — |
| 2025-11-13 | $7.50 | $7.50 | 86,600 | — | — |
| 2025-11-12 | $7.97 | $7.97 | 154,000 | — | — |
| 2025-11-11 | $7.96 | $7.96 | 44,700 | — | — |
| 2025-11-10 | $7.85 | $7.85 | 43,200 | — | — |
| 2025-11-07 | $7.87 | $7.87 | 123,900 | — | — |
| 2025-11-06 | $7.67 | $7.67 | 139,000 | — | — |
| 2025-11-05 | $7.84 | $7.84 | 129,000 | — | — |
| 2025-11-04 | $7.51 | $7.51 | 44,600 | — | — |
| 2025-11-03 | $7.67 | $7.67 | 91,800 | — | — |
| 2025-10-31 | $8.21 | $8.21 | 133,200 | — | — |
| 2025-10-30 | $7.80 | $7.80 | 72,200 | — | — |
| 2025-10-29 | $8.25 | $8.25 | 83,900 | — | — |
| 2025-10-28 | $8.57 | $8.57 | 68,000 | — | — |
| 2025-10-27 | $8.84 | $8.84 | 66,000 | — | — |
| 2025-10-24 | $8.50 | $8.50 | 89,200 | — | — |
| 2025-10-23 | $8.05 | $8.05 | 133,100 | — | — |
| 2025-10-22 | $9.04 | $9.04 | 65,900 | — | — |
| 2025-10-21 | $8.93 | $8.93 | 123,000 | — | — |
| 2025-10-20 | $8.64 | $8.64 | 101,700 | — | — |
| 2025-10-17 | $8.27 | $8.27 | 73,500 | — | — |
| 2025-10-16 | $8.23 | $8.23 | 46,000 | — | — |
| 2025-10-15 | $8.60 | $8.60 | 107,100 | — | — |
| 2025-10-14 | $8.63 | $8.63 | 241,200 | — | — |
| 2025-10-13 | $7.60 | $7.60 | 134,600 | — | — |
| 2025-10-10 | $7.17 | $7.17 | 91,400 | — | — |
| 2025-10-09 | $7.36 | $7.36 | 138,800 | — | — |
| 2025-10-08 | $7.40 | $7.40 | 141,400 | — | — |
| 2025-10-07 | $8.05 | $8.05 | 87,300 | — | — |
| 2025-10-06 | $8.32 | $8.32 | 202,700 | — | — |
| 2025-10-03 | $8.02 | $8.02 | 112,400 | — | — |
| 2025-10-02 | $7.64 | $7.64 | 226,100 | — | — |
| 2025-10-01 | $7.92 | $7.92 | 99,400 | — | — |
| 2025-09-30 | $8.20 | $8.20 | 125,000 | — | — |
| 2025-09-29 | $8.05 | $8.05 | 235,600 | — | — |
| 2025-09-26 | $8.53 | $8.53 | 649,400 | — | — |
| 2025-09-25 | $6.80 | $6.80 | 437,200 | — | — |
| 2025-09-24 | $6.90 | $6.90 | 4,109,400 | — | — |
| 2025-09-23 | $4.38 | $4.38 | 4,985,200 | — | — |
| 2025-09-22 | $7.92 | $7.92 | 78,000 | — | — |
| 2025-09-19 | $8.51 | $8.51 | 274,700 | — | — |
| 2025-09-18 | $8.33 | $8.33 | 108,200 | — | — |
| 2025-09-17 | $8.80 | $8.80 | 309,000 | — | — |
| 2025-09-16 | $9.16 | $9.16 | 154,800 | — | — |
| 2025-09-15 | $9.75 | $9.75 | 68,200 | — | — |
| 2025-09-12 | $10.31 | $10.31 | 124,000 | — | — |
| 2025-09-11 | $11.42 | $11.42 | 142,000 | — | — |
| 2025-09-10 | $10.03 | $10.03 | 104,100 | — | — |
| 2025-09-09 | $9.30 | $9.30 | 138,700 | — | — |
| 2025-09-08 | $8.97 | $8.97 | 69,300 | — | — |
| 2025-09-05 | $8.45 | $8.45 | 92,500 | — | — |
| 2025-09-04 | $9.15 | $9.15 | 61,200 | — | — |
| 2025-09-03 | $9.71 | $9.71 | 73,300 | — | — |
| 2025-09-02 | $9.83 | $9.83 | 94,400 | — | — |
| 2025-08-29 | $9.54 | $9.54 | 115,900 | — | — |
| 2025-08-28 | $9.56 | $9.56 | 135,200 | — | — |
| 2025-08-27 | $10.20 | $10.20 | 59,800 | — | — |
| 2025-08-26 | $9.91 | $9.91 | 107,900 | — | — |
| 2025-08-25 | $9.63 | $9.63 | 189,300 | — | — |
| 2025-08-22 | $10.70 | $10.70 | 101,000 | — | — |
| 2025-08-21 | $8.78 | $8.78 | 207,800 | — | — |
| 2025-08-20 | $11.06 | $11.06 | 270,100 | — | — |
| 2025-08-19 | $9.50 | $9.50 | 244,100 | — | — |
| 2025-08-18 | $8.50 | $8.50 | 1,500 | — | — |
| 2025-08-15 | $8.81 | $8.81 | 31,000 | — | — |
| 2025-08-14 | $8.85 | $8.85 | 35,000 | — | — |
| 2025-08-13 | $9.50 | $9.50 | 4,500 | — | — |
| 2025-08-12 | $9.00 | $9.00 | 28,000 | — | — |
| 2025-08-11 | $9.50 | $9.50 | 16,000 | — | — |
| 2025-08-08 | $9.90 | $9.90 | 24,300 | — | — |
| 2025-08-07 | $9.50 | $9.50 | 9,900 | — | — |
| 2025-08-06 | $9.98 | $9.98 | 40,600 | — | — |
| 2025-08-05 | $10.00 | $10.00 | 2,200 | — | — |
| 2025-08-04 | $10.00 | $10.00 | 3,900 | — | — |
| 2025-08-01 | $10.39 | $10.39 | 6,800 | — | — |
| 2025-07-31 | $10.55 | $10.55 | 5,500 | — | — |
| 2025-07-30 | $10.40 | $10.40 | 18,200 | — | — |
| 2025-07-29 | $10.55 | $10.55 | 20,200 | — | — |
| 2025-07-28 | $12.00 | $12.00 | 1,300 | — | — |
| 2025-07-25 | $11.20 | $11.20 | 45,800 | — | — |
| 2025-07-24 | $11.98 | $11.98 | 22,300 | — | — |
| 2025-07-23 | $12.50 | $12.50 | 7,200 | — | — |
| 2025-07-22 | $13.19 | $13.19 | 50,100 | — | — |
| 2025-07-21 | $13.30 | $13.30 | 20,000 | — | — |
| 2025-07-18 | $10.50 | $10.50 | 27,700 | — | — |
| 2025-07-17 | $10.90 | $10.90 | 8,000 | — | — |
| 2025-07-16 | $10.13 | $10.13 | 5,400 | — | — |
| 2025-07-15 | $10.25 | $10.25 | 10,100 | — | — |
| 2025-07-14 | $10.25 | $10.25 | 45,700 | — | — |
| 2025-07-11 | $13.50 | $13.50 | 15,800 | — | — |
| 2025-07-10 | $12.04 | $12.04 | 10,900 | — | — |
| 2025-07-09 | $12.31 | $12.31 | 37,900 | — | — |
| 2025-07-08 | $10.75 | $10.75 | 11,200 | — | — |
| 2025-07-07 | $10.49 | $10.49 | 9,200 | — | — |
| 2025-07-03 | $10.18 | $10.18 | 13,700 | — | — |
| 2025-07-02 | $9.90 | $9.90 | 5,300 | — | — |
| 2025-07-01 | $9.90 | $9.90 | 19,400 | — | — |
| 2025-06-30 | $8.95 | $8.95 | 15,000 | — | — |
| 2025-06-27 | $10.05 | $10.05 | 7,100 | — | — |
| 2025-06-26 | $10.19 | $10.19 | 26,900 | — | — |
| 2025-06-25 | $9.30 | $9.30 | 30,500 | — | — |
| 2025-06-24 | $10.12 | $10.12 | 17,400 | — | — |
| 2025-06-23 | $10.00 | $10.00 | 7,900 | — | — |
| 2025-06-20 | $9.50 | $9.50 | 21,900 | — | — |
| 2025-06-18 | $10.70 | $10.70 | 3,600 | — | — |
| 2025-06-17 | $10.99 | $10.99 | 13,500 | — | — |
| 2025-06-16 | $10.70 | $10.70 | 37,100 | — | — |
| 2025-06-13 | $10.50 | $10.50 | 22,200 | — | — |
| 2025-06-12 | $12.20 | $12.20 | 2,600 | — | — |
| 2025-06-11 | $12.05 | $12.05 | 23,800 | — | — |
| 2025-06-10 | $11.50 | $11.50 | 11,000 | — | — |
| 2025-06-09 | $13.00 | $13.00 | 43,200 | — | — |
| 2025-06-06 | $12.50 | $12.50 | 23,600 | — | — |
| 2025-06-05 | $12.99 | $12.99 | 8,200 | — | — |
| 2025-06-04 | $13.45 | $13.45 | 2,900 | — | — |
| 2025-06-03 | $13.89 | $13.89 | 5,700 | — | — |
| 2025-06-02 | $13.70 | $13.70 | 5,900 | — | — |
| 2025-05-30 | $13.85 | $13.85 | 6,100 | — | — |
| 2025-05-29 | $13.70 | $13.70 | 9,200 | — | — |
| 2025-05-28 | $14.22 | $14.22 | 13,100 | — | — |
| 2025-05-27 | $15.75 | $15.75 | 34,200 | — | — |
| 2025-05-23 | $14.99 | $14.99 | 29,900 | — | — |
| 2025-05-22 | $13.60 | $13.60 | 21,300 | — | — |
| 2025-05-21 | $13.60 | $13.60 | 36,100 | — | — |
| 2025-05-20 | $13.89 | $13.89 | 123,700 | — | — |
| 2025-05-19 | $9.30 | $9.30 | 6,300 | — | — |
| 2025-05-16 | $9.30 | $9.30 | 16,300 | — | — |
| 2025-05-15 | $8.29 | $8.29 | 1,200 | — | — |
| 2025-05-14 | $8.34 | $8.34 | 4,900 | — | — |
| 2025-05-13 | $8.32 | $8.32 | 44,200 | — | — |
| 2025-05-12 | $8.45 | $8.45 | 84,000 | — | — |
| 2025-05-09 | $8.20 | $8.20 | 9,000 | — | — |
| 2025-05-08 | $7.90 | $7.90 | 8,600 | — | — |
| 2025-05-07 | $7.76 | $7.76 | 17,500 | — | — |
| 2025-05-06 | $7.68 | $7.68 | 19,700 | — | — |
| 2025-05-05 | $8.20 | $8.20 | 30,800 | — | — |
| 2025-05-02 | $8.71 | $8.71 | 25,100 | — | — |
| 2025-05-01 | $9.09 | $9.09 | 6,300 | — | — |
| 2025-04-30 | $8.95 | $8.95 | 2,600 | — | — |
| 2025-04-29 | $8.75 | $8.75 | 8,700 | — | — |
| 2025-04-28 | $8.95 | $8.95 | 9,200 | — | — |
| 2025-04-25 | $9.25 | $9.25 | 5,900 | — | — |
| 2025-04-24 | $9.21 | $9.21 | 26,400 | — | — |
| 2025-04-23 | $9.15 | $9.15 | 4,000 | — | — |
| 2025-04-22 | $9.11 | $9.11 | 13,300 | — | — |
| 2025-04-21 | $8.90 | $8.90 | 2,400 | — | — |
| 2025-04-17 | $8.90 | $8.90 | 9,300 | — | — |
| 2025-04-16 | $9.03 | $9.03 | 4,700 | — | — |
| 2025-04-15 | $9.05 | $9.05 | 23,300 | — | — |
| 2025-04-14 | $8.59 | $8.59 | 20,600 | — | — |
| 2025-04-11 | $9.58 | $9.58 | 44,800 | — | — |
| 2025-04-10 | $9.29 | $9.29 | 11,500 | — | — |
| 2025-04-09 | $9.44 | $9.44 | 28,500 | — | — |
| 2025-04-08 | $9.39 | $9.39 | 24,400 | — | — |
| 2025-04-07 | $9.35 | $9.35 | 26,500 | — | — |
| 2025-04-04 | $9.35 | $9.35 | 34,800 | — | — |
| 2025-04-03 | $9.00 | $9.00 | 7,500 | — | — |
| 2025-04-02 | $8.80 | $8.80 | 22,500 | — | — |
| 2025-04-01 | $8.55 | $8.55 | 15,800 | — | — |
| 2025-03-31 | $8.56 | $8.56 | 24,200 | — | — |
| 2025-03-28 | $8.69 | $8.69 | 20,800 | — | — |
| 2025-03-27 | $8.90 | $8.90 | 18,800 | — | — |
| 2025-03-26 | $8.84 | $8.84 | 27,700 | — | — |
| 2025-03-25 | $9.00 | $9.00 | 35,200 | — | — |
| 2025-03-24 | $8.40 | $8.40 | 20,200 | — | — |
| 2025-03-21 | $9.70 | $9.70 | 42,000 | — | — |
| 2025-03-20 | $10.00 | $10.00 | 111,100 | — | — |
| 2025-03-19 | $8.99 | $8.99 | 47,000 | — | — |
| 2025-03-18 | $8.35 | $8.35 | 127,200 | — | — |
| 2025-03-17 | $7.29 | $7.29 | 68,500 | — | — |
| 2025-03-14 | $6.75 | $6.75 | 68,200 | — | — |
| 2025-03-13 | $6.36 | $6.36 | 46,500 | — | — |
| 2025-03-12 | $6.09 | $6.09 | 72,200 | — | — |
| 2025-03-11 | $5.60 | $5.60 | 34,500 | — | — |
| 2025-03-10 | $5.35 | $5.35 | 80,900 | — | — |
| 2025-03-07 | $5.70 | $5.70 | 47,900 | — | — |
| 2025-03-06 | $4.90 | $4.90 | 40,000 | — | — |
| 2025-03-05 | $5.35 | $5.35 | 28,100 | — | — |
| 2025-03-04 | $5.02 | $5.02 | 37,500 | — | — |
| 2025-03-03 | $5.33 | $5.33 | 11,900 | — | — |
| 2025-02-28 | $5.40 | $5.40 | 51,100 | — | — |
| 2025-02-27 | $4.94 | $4.94 | 56,200 | — | — |
| 2025-02-26 | $5.04 | $5.04 | 58,300 | — | — |
| 2025-02-25 | $4.97 | $4.97 | 37,800 | — | — |
| 2025-02-24 | $5.15 | $5.15 | 67,700 | — | — |
| 2025-02-21 | $5.00 | $5.00 | 84,700 | — | — |
| 2025-02-20 | $4.99 | $4.99 | 116,700 | — | — |
| 2025-02-19 | $5.05 | $5.05 | 223,400 | — | — |
| 2025-02-18 | $4.90 | $4.90 | 633,400 | — | — |
| 2025-02-14 | $3.30 | $3.30 | 1,358,200 | — | — |
| 2025-02-13 | $1.32 | $1.32 | 401,000 | — | — |
| 2025-02-12 | $1.65 | $1.65 | 8,000 | — | — |
| 2025-02-11 | $1.61 | $1.61 | 11,800 | — | — |
| 2025-02-10 | $2.00 | $2.00 | 16,000 | — | — |
| 2025-02-07 | $1.63 | $1.63 | 3,700 | — | — |
| 2025-02-06 | $1.80 | $1.80 | 3,000 | — | — |
| 2025-02-05 | $1.70 | $1.70 | 12,800 | — | — |
| 2025-02-04 | $1.63 | $1.63 | 3,100 | — | — |
| 2025-02-03 | $1.56 | $1.56 | 14,100 | — | — |
| 2025-01-31 | $1.38 | $1.38 | 6,600 | — | — |
| 2025-01-30 | $1.53 | $1.53 | 6,900 | — | — |
| 2025-01-29 | $1.55 | $1.55 | 22,200 | — | — |
| 2025-01-28 | $1.79 | $1.79 | 1,600 | — | — |
| 2025-01-27 | $1.76 | $1.76 | 3,100 | — | — |
| 2025-01-24 | $1.90 | $1.90 | 34,700 | — | — |
| 2025-01-23 | $1.95 | $1.95 | 19,600 | — | — |
| 2025-01-22 | $2.32 | $2.32 | 86,300 | — | — |
| 2025-01-21 | $1.30 | $1.30 | 7,000 | — | — |
| 2025-01-17 | $1.62 | $1.62 | 3,700 | — | — |
| 2025-01-16 | $1.45 | $1.45 | 13,000 | — | — |
| 2025-01-15 | $1.60 | $1.60 | 8,400 | — | — |
| 2025-01-14 | $1.58 | $1.58 | 9,600 | — | — |
| 2025-01-13 | $1.52 | $1.52 | 27,100 | — | — |
| 2025-01-10 | $1.37 | $1.37 | 15,400 | — | — |
| 2025-01-08 | $1.25 | $1.25 | 18,100 | — | — |
| 2025-01-07 | $1.44 | $1.44 | 8,100 | — | — |
| 2025-01-06 | $1.50 | $1.50 | 2,800 | — | — |
| 2025-01-03 | $1.54 | $1.54 | 19,600 | — | — |
| 2025-01-02 | $1.53 | $1.53 | 8,400 | — | — |