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
- 2021-01-08 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 | $6.91 | $6.91 | 1,273,400 | — | — |
| 2025-12-30 | $6.75 | $6.75 | 1,121,800 | — | — |
| 2025-12-29 | $7.03 | $7.03 | 1,081,300 | — | — |
| 2025-12-26 | $7.36 | $7.36 | 1,305,400 | — | — |
| 2025-12-24 | $8.10 | $8.10 | 1,007,900 | — | — |
| 2025-12-23 | $8.03 | $8.03 | 1,518,600 | — | — |
| 2025-12-22 | $8.01 | $8.01 | 3,633,100 | — | — |
| 2025-12-19 | $7.53 | $7.53 | 3,765,200 | — | — |
| 2025-12-18 | $6.18 | $6.18 | 1,005,800 | — | — |
| 2025-12-17 | $6.08 | $6.08 | 1,031,800 | — | — |
| 2025-12-16 | $6.60 | $6.60 | 645,500 | — | — |
| 2025-12-15 | $6.34 | $6.34 | 1,424,300 | — | — |
| 2025-12-12 | $6.97 | $6.97 | 1,015,800 | — | — |
| 2025-12-11 | $7.49 | $7.49 | 989,300 | — | — |
| 2025-12-10 | $7.30 | $7.30 | 863,400 | — | — |
| 2025-12-09 | $7.47 | $7.47 | 922,000 | — | — |
| 2025-12-08 | $7.52 | $7.52 | 1,145,300 | — | — |
| 2025-12-05 | $7.67 | $7.67 | 1,848,300 | — | — |
| 2025-12-04 | $8.27 | $8.27 | 1,892,000 | — | — |
| 2025-12-03 | $7.65 | $7.65 | 1,837,500 | — | — |
| 2025-12-02 | $6.95 | $6.95 | 992,400 | — | — |
| 2025-12-01 | $6.86 | $6.86 | 915,700 | — | — |
| 2025-11-28 | $7.31 | $7.31 | 861,700 | — | — |
| 2025-11-26 | $7.31 | $7.31 | 1,146,400 | — | — |
| 2025-11-25 | $7.47 | $7.47 | 1,135,600 | — | — |
| 2025-11-24 | $7.55 | $7.55 | 1,761,500 | — | — |
| 2025-11-21 | $6.62 | $6.62 | 2,546,300 | — | — |
| 2025-11-20 | $7.30 | $7.30 | 3,279,100 | — | — |
| 2025-11-19 | $7.15 | $7.15 | 1,999,300 | — | — |
| 2025-11-18 | $6.66 | $6.66 | 1,395,200 | — | — |
| 2025-11-17 | $6.43 | $6.43 | 1,983,400 | — | — |
| 2025-11-14 | $6.88 | $6.88 | 2,195,300 | — | — |
| 2025-11-13 | $7.24 | $7.24 | 3,272,900 | — | — |
| 2025-11-12 | $7.80 | $7.80 | 2,163,500 | — | — |
| 2025-11-11 | $8.10 | $8.10 | 1,190,700 | — | — |
| 2025-11-10 | $8.25 | $8.25 | 2,098,100 | — | — |
| 2025-11-07 | $8.47 | $8.47 | 2,828,000 | — | — |
| 2025-11-06 | $7.82 | $7.82 | 2,778,500 | — | — |
| 2025-11-05 | $8.95 | $8.95 | 2,014,100 | — | — |
| 2025-11-04 | $8.70 | $8.70 | 2,380,800 | — | — |
| 2025-11-03 | $9.69 | $9.69 | 3,163,000 | — | — |
| 2025-10-31 | $10.95 | $10.95 | 5,144,700 | — | — |
| 2025-10-30 | $9.81 | $9.81 | 5,201,500 | — | — |
| 2025-10-29 | $8.55 | $8.55 | 2,225,500 | — | — |
| 2025-10-28 | $8.81 | $8.81 | 2,439,900 | — | — |
| 2025-10-27 | $9.53 | $9.53 | 3,671,800 | — | — |
| 2025-10-24 | $9.44 | $9.44 | 3,294,000 | — | — |
| 2025-10-23 | $8.24 | $8.24 | 1,353,600 | — | — |
| 2025-10-22 | $8.37 | $8.37 | 4,719,300 | — | — |
| 2025-10-21 | $8.95 | $8.95 | 2,867,700 | — | — |
| 2025-10-20 | $8.68 | $8.68 | 3,695,900 | — | — |
| 2025-10-17 | $9.42 | $9.42 | 3,844,900 | — | — |
| 2025-10-16 | $9.78 | $9.78 | 6,571,400 | — | — |
| 2025-10-15 | $11.74 | $11.74 | 6,190,000 | — | — |
| 2025-10-14 | $13.21 | $13.21 | 4,912,500 | — | — |
| 2025-10-13 | $13.77 | $13.77 | 5,315,000 | — | — |
| 2025-10-10 | $12.01 | $12.01 | 9,041,600 | — | — |
| 2025-10-09 | $13.22 | $13.22 | 11,007,100 | — | — |
| 2025-10-08 | $11.19 | $11.19 | 6,130,600 | — | — |
| 2025-10-07 | $10.64 | $10.64 | 6,983,400 | — | — |
| 2025-10-06 | $9.36 | $9.36 | 9,448,800 | — | — |
| 2025-10-03 | $10.29 | $10.29 | 12,257,900 | — | — |
| 2025-10-02 | $10.13 | $10.13 | 11,701,200 | — | — |
| 2025-10-01 | $9.25 | $9.25 | 16,417,200 | — | — |
| 2025-09-30 | $8.14 | $8.14 | 60,249,900 | — | — |
| 2025-09-29 | $6.95 | $6.95 | 5,097,700 | — | — |
| 2025-09-26 | $6.69 | $6.69 | 5,363,800 | — | — |
| 2025-09-25 | $6.09 | $6.09 | 3,440,400 | — | — |
| 2025-09-24 | $6.21 | $6.21 | 2,845,300 | — | — |
| 2025-09-23 | $6.10 | $6.10 | 3,511,600 | — | — |
| 2025-09-22 | $6.55 | $6.55 | 3,886,400 | — | — |
| 2025-09-19 | $6.13 | $6.13 | 4,986,100 | — | — |
| 2025-09-18 | $5.46 | $5.46 | 2,974,600 | — | — |
| 2025-09-17 | $5.14 | $5.14 | 1,225,200 | — | — |
| 2025-09-16 | $5.24 | $5.24 | 1,182,900 | — | — |
| 2025-09-15 | $5.22 | $5.22 | 1,603,900 | — | — |
| 2025-09-12 | $5.33 | $5.33 | 2,422,100 | — | — |
| 2025-09-11 | $5.03 | $5.03 | 1,387,800 | — | — |
| 2025-09-10 | $4.89 | $4.89 | 1,359,600 | — | — |
| 2025-09-09 | $4.60 | $4.60 | 668,500 | — | — |
| 2025-09-08 | $4.56 | $4.56 | 887,900 | — | — |
| 2025-09-05 | $4.36 | $4.36 | 702,000 | — | — |
| 2025-09-04 | $4.51 | $4.51 | 782,500 | — | — |
| 2025-09-03 | $4.70 | $4.70 | 944,100 | — | — |
| 2025-09-02 | $4.50 | $4.50 | 1,481,900 | — | — |
| 2025-08-29 | $4.87 | $4.87 | 1,641,200 | — | — |
| 2025-08-28 | $5.05 | $5.05 | 2,254,800 | — | — |
| 2025-08-27 | $4.61 | $4.61 | 2,701,000 | — | — |
| 2025-08-26 | $4.77 | $4.77 | 2,983,000 | — | — |
| 2025-08-25 | $4.29 | $4.29 | 812,200 | — | — |
| 2025-08-22 | $4.34 | $4.34 | 1,159,900 | — | — |
| 2025-08-21 | $4.02 | $4.02 | 945,200 | — | — |
| 2025-08-20 | $4.17 | $4.17 | 1,221,200 | — | — |
| 2025-08-19 | $4.07 | $4.07 | 1,413,900 | — | — |
| 2025-08-18 | $4.38 | $4.38 | 1,010,700 | — | — |
| 2025-08-15 | $4.26 | $4.26 | 1,280,600 | — | — |
| 2025-08-14 | $4.41 | $4.41 | 1,082,900 | — | — |
| 2025-08-13 | $4.63 | $4.63 | 1,616,000 | — | — |
| 2025-08-12 | $4.78 | $4.78 | 2,212,900 | — | — |
| 2025-08-11 | $4.94 | $4.94 | 1,365,100 | — | — |
| 2025-08-08 | $4.98 | $4.98 | 1,768,300 | — | — |
| 2025-08-07 | $5.06 | $5.06 | 1,619,000 | — | — |
| 2025-08-06 | $5.05 | $5.05 | 1,405,000 | — | — |
| 2025-08-05 | $5.27 | $5.27 | 2,945,400 | — | — |
| 2025-08-04 | $5.21 | $5.21 | 2,426,200 | — | — |
| 2025-08-01 | $5.04 | $5.04 | 1,842,700 | — | — |
| 2025-07-31 | $5.19 | $5.19 | 2,701,700 | — | — |
| 2025-07-30 | $4.97 | $4.97 | 10,087,700 | — | — |
| 2025-07-29 | $4.59 | $4.59 | 4,436,600 | — | — |
| 2025-07-28 | $5.24 | $5.24 | 4,187,900 | — | — |
| 2025-07-25 | $5.90 | $5.90 | 5,978,100 | — | — |
| 2025-07-24 | $6.18 | $6.18 | 2,883,000 | — | — |
| 2025-07-23 | $6.23 | $6.23 | 5,445,000 | — | — |
| 2025-07-22 | $5.76 | $5.76 | 9,259,100 | — | — |
| 2025-07-21 | $6.00 | $6.00 | 12,560,000 | — | — |
| 2025-07-18 | $5.45 | $5.45 | 16,839,400 | — | — |
| 2025-07-17 | $7.22 | $7.22 | 27,578,900 | — | — |
| 2025-07-16 | $5.18 | $5.18 | 36,162,000 | — | — |
| 2025-07-15 | $3.61 | $3.61 | 1,007,300 | — | — |
| 2025-07-14 | $3.51 | $3.51 | 2,332,100 | — | — |
| 2025-07-11 | $3.95 | $3.95 | 3,228,700 | — | — |
| 2025-07-10 | $3.89 | $3.89 | 1,947,600 | — | — |
| 2025-07-09 | $3.46 | $3.46 | 697,800 | — | — |
| 2025-07-08 | $3.47 | $3.47 | 963,000 | — | — |
| 2025-07-07 | $3.43 | $3.43 | 1,461,600 | — | — |
| 2025-07-03 | $3.12 | $3.12 | 526,300 | — | — |
| 2025-07-02 | $3.05 | $3.05 | 1,064,300 | — | — |
| 2025-07-01 | $3.28 | $3.28 | 881,000 | — | — |
| 2025-06-30 | $3.17 | $3.17 | 1,391,400 | — | — |
| 2025-06-27 | $2.98 | $2.98 | 2,188,300 | — | — |
| 2025-06-26 | $2.90 | $2.90 | 1,009,400 | — | — |
| 2025-06-25 | $2.84 | $2.84 | 1,511,200 | — | — |
| 2025-06-24 | $2.58 | $2.58 | 1,707,000 | — | — |
| 2025-06-23 | $2.70 | $2.70 | 2,666,000 | — | — |
| 2025-06-20 | $2.97 | $2.97 | 9,654,700 | — | — |
| 2025-06-18 | $2.32 | $2.32 | 505,400 | — | — |
| 2025-06-17 | $2.27 | $2.27 | 1,499,600 | — | — |
| 2025-06-16 | $2.46 | $2.46 | 1,436,600 | — | — |
| 2025-06-13 | $2.42 | $2.42 | 1,827,200 | — | — |
| 2025-06-12 | $2.41 | $2.41 | 1,760,000 | — | — |
| 2025-06-11 | $2.48 | $2.48 | 9,162,700 | — | — |
| 2025-06-10 | $3.71 | $3.71 | 5,777,700 | — | — |
| 2025-06-09 | $3.34 | $3.34 | 1,973,400 | — | — |
| 2025-06-06 | $2.97 | $2.97 | 931,400 | — | — |
| 2025-06-05 | $2.43 | $2.43 | 2,454,800 | — | — |
| 2025-06-04 | $2.09 | $2.09 | 914,800 | — | — |
| 2025-06-03 | $1.88 | $1.88 | 1,946,800 | — | — |
| 2025-06-02 | $1.97 | $1.97 | 804,400 | — | — |
| 2025-05-30 | $1.77 | $1.77 | 61,600 | — | — |
| 2025-05-29 | $1.78 | $1.78 | 64,800 | — | — |
| 2025-05-28 | $1.84 | $1.84 | 50,800 | — | — |
| 2025-05-27 | $1.80 | $1.80 | 81,500 | — | — |
| 2025-05-23 | $1.76 | $1.76 | 66,800 | — | — |
| 2025-05-22 | $1.70 | $1.70 | 130,400 | — | — |
| 2025-05-21 | $1.70 | $1.70 | 185,800 | — | — |
| 2025-05-20 | $1.83 | $1.83 | 73,500 | — | — |
| 2025-05-19 | $1.77 | $1.77 | 99,100 | — | — |
| 2025-05-16 | $1.87 | $1.87 | 72,500 | — | — |
| 2025-05-15 | $1.90 | $1.90 | 88,700 | — | — |
| 2025-05-14 | $1.84 | $1.84 | 107,900 | — | — |
| 2025-05-13 | $1.92 | $1.92 | 167,100 | — | — |
| 2025-05-12 | $1.86 | $1.86 | 225,600 | — | — |
| 2025-05-09 | $1.73 | $1.73 | 189,900 | — | — |
| 2025-05-08 | $1.89 | $1.89 | 285,800 | — | — |
| 2025-05-07 | $1.80 | $1.80 | 212,200 | — | — |
| 2025-05-06 | $1.88 | $1.88 | 239,200 | — | — |
| 2025-05-05 | $1.92 | $1.92 | 395,100 | — | — |
| 2025-05-02 | $1.94 | $1.94 | 2,149,000 | — | — |
| 2025-05-01 | $2.88 | $2.88 | 113,900 | — | — |
| 2025-04-30 | $2.81 | $2.81 | 14,300 | — | — |
| 2025-04-29 | $2.80 | $2.80 | 15,700 | — | — |
| 2025-04-28 | $2.82 | $2.82 | 27,800 | — | — |
| 2025-04-25 | $2.81 | $2.81 | 35,300 | — | — |
| 2025-04-24 | $2.79 | $2.79 | 90,700 | — | — |
| 2025-04-23 | $2.52 | $2.52 | 38,800 | — | — |
| 2025-04-22 | $2.55 | $2.55 | 39,300 | — | — |
| 2025-04-21 | $2.66 | $2.66 | 49,100 | — | — |
| 2025-04-17 | $2.61 | $2.61 | 45,400 | — | — |
| 2025-04-16 | $2.59 | $2.59 | 47,700 | — | — |
| 2025-04-15 | $2.65 | $2.65 | 72,300 | — | — |
| 2025-04-14 | $2.43 | $2.43 | 69,200 | — | — |
| 2025-04-11 | $2.18 | $2.18 | 97,900 | — | — |
| 2025-04-10 | $2.37 | $2.37 | 84,600 | — | — |
| 2025-04-09 | $2.40 | $2.40 | 105,400 | — | — |
| 2025-04-08 | $2.05 | $2.05 | 75,900 | — | — |
| 2025-04-07 | $2.08 | $2.08 | 117,300 | — | — |
| 2025-04-04 | $2.13 | $2.13 | 85,400 | — | — |
| 2025-04-03 | $2.22 | $2.22 | 88,500 | — | — |
| 2025-04-02 | $2.26 | $2.26 | 161,900 | — | — |
| 2025-04-01 | $2.45 | $2.45 | 77,800 | — | — |
| 2025-03-31 | $2.74 | $2.74 | 45,200 | — | — |
| 2025-03-28 | $2.58 | $2.58 | 131,100 | — | — |
| 2025-03-27 | $3.05 | $3.05 | 159,300 | — | — |
| 2025-03-26 | $3.06 | $3.06 | 93,700 | — | — |
| 2025-03-25 | $3.16 | $3.16 | 84,000 | — | — |
| 2025-03-24 | $3.24 | $3.24 | 114,700 | — | — |
| 2025-03-21 | $2.98 | $2.98 | 72,400 | — | — |
| 2025-03-20 | $3.13 | $3.13 | 254,600 | — | — |
| 2025-03-19 | $3.03 | $3.03 | 139,600 | — | — |
| 2025-03-18 | $2.78 | $2.78 | 99,500 | — | — |
| 2025-03-17 | $2.91 | $2.91 | 91,400 | — | — |
| 2025-03-14 | $2.48 | $2.48 | 23,500 | — | — |
| 2025-03-13 | $2.43 | $2.43 | 19,300 | — | — |
| 2025-03-12 | $2.43 | $2.43 | 54,700 | — | — |
| 2025-03-11 | $2.37 | $2.37 | 32,300 | — | — |
| 2025-03-10 | $2.21 | $2.21 | 97,600 | — | — |
| 2025-03-07 | $2.40 | $2.40 | 90,300 | — | — |
| 2025-03-06 | $2.47 | $2.47 | 202,700 | — | — |
| 2025-03-05 | $2.28 | $2.28 | 112,400 | — | — |
| 2025-03-04 | $1.88 | $1.88 | 180,800 | — | — |
| 2025-03-03 | $2.12 | $2.12 | 180,700 | — | — |
| 2025-02-28 | $2.37 | $2.37 | 98,700 | — | — |
| 2025-02-27 | $2.48 | $2.48 | 60,000 | — | — |
| 2025-02-26 | $2.56 | $2.56 | 75,700 | — | — |
| 2025-02-25 | $2.41 | $2.41 | 114,800 | — | — |
| 2025-02-24 | $2.78 | $2.78 | 109,600 | — | — |
| 2025-02-21 | $2.80 | $2.80 | 83,500 | — | — |
| 2025-02-20 | $3.04 | $3.04 | 48,200 | — | — |
| 2025-02-19 | $3.05 | $3.05 | 53,800 | — | — |
| 2025-02-18 | $3.08 | $3.08 | 90,300 | — | — |
| 2025-02-14 | $3.11 | $3.11 | 79,200 | — | — |
| 2025-02-13 | $3.30 | $3.30 | 69,700 | — | — |
| 2025-02-12 | $3.26 | $3.26 | 65,400 | — | — |
| 2025-02-11 | $3.19 | $3.19 | 86,200 | — | — |
| 2025-02-10 | $3.24 | $3.24 | 119,800 | — | — |
| 2025-02-07 | $3.26 | $3.26 | 127,800 | — | — |
| 2025-02-06 | $3.50 | $3.50 | 289,400 | — | — |
| 2025-02-05 | $3.38 | $3.38 | 87,600 | — | — |
| 2025-02-04 | $3.25 | $3.25 | 52,800 | — | — |
| 2025-02-03 | $3.10 | $3.10 | 107,200 | — | — |
| 2025-01-31 | $3.29 | $3.29 | 85,300 | — | — |
| 2025-01-30 | $3.35 | $3.35 | 83,800 | — | — |
| 2025-01-29 | $3.35 | $3.35 | 74,900 | — | — |
| 2025-01-28 | $3.58 | $3.58 | 114,500 | — | — |
| 2025-01-27 | $3.30 | $3.30 | 198,600 | — | — |
| 2025-01-24 | $3.68 | $3.68 | 698,000 | — | — |
| 2025-01-23 | $2.97 | $2.97 | 178,300 | — | — |
| 2025-01-22 | $2.96 | $2.96 | 287,200 | — | — |
| 2025-01-21 | $2.98 | $2.98 | 346,800 | — | — |
| 2025-01-17 | $3.30 | $3.30 | 277,000 | — | — |
| 2025-01-16 | $3.42 | $3.42 | 461,300 | — | — |
| 2025-01-15 | $3.52 | $3.52 | 152,800 | — | — |
| 2025-01-14 | $3.54 | $3.54 | 98,800 | — | — |
| 2025-01-13 | $3.38 | $3.38 | 164,200 | — | — |
| 2025-01-10 | $3.53 | $3.53 | 211,000 | — | — |
| 2025-01-08 | $3.29 | $3.29 | 364,000 | — | — |
| 2025-01-07 | $4.23 | $4.23 | 181,500 | — | — |
| 2025-01-06 | $4.31 | $4.31 | 431,600 | — | — |
| 2025-01-03 | $4.45 | $4.45 | 304,000 | — | — |
| 2025-01-02 | $4.11 | $4.11 | 219,600 | — | — |