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
- 2022-02-01 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 | $9.03 | $9.03 | 103,200 | — | — |
| 2025-12-30 | $8.95 | $8.95 | 88,900 | — | — |
| 2025-12-29 | $9.04 | $9.04 | 412,200 | — | — |
| 2025-12-26 | $9.50 | $9.50 | 438,800 | — | — |
| 2025-12-24 | $9.45 | $9.45 | 584,000 | — | — |
| 2025-12-23 | $9.22 | $9.22 | 367,600 | — | — |
| 2025-12-22 | $8.77 | $8.77 | 84,600 | — | — |
| 2025-12-19 | $8.69 | $8.69 | 206,800 | — | — |
| 2025-12-18 | $8.17 | $8.17 | 278,800 | — | — |
| 2025-12-17 | $7.80 | $7.80 | 272,700 | — | — |
| 2025-12-16 | $8.38 | $8.38 | 143,400 | — | — |
| 2025-12-15 | $8.43 | $8.43 | 168,600 | — | — |
| 2025-12-12 | $8.46 | $8.46 | 316,300 | — | — |
| 2025-12-11 | $8.92 | $8.92 | 242,300 | — | — |
| 2025-12-10 | $8.01 | $8.01 | 184,900 | — | — |
| 2025-12-09 | $8.23 | $8.23 | 748,800 | — | — |
| 2025-12-08 | $8.36 | $8.36 | 240,600 | — | — |
| 2025-12-05 | $8.07 | $8.07 | 188,800 | — | — |
| 2025-12-04 | $8.22 | $8.22 | 190,800 | — | — |
| 2025-12-03 | $8.00 | $8.00 | 230,200 | — | — |
| 2025-12-02 | $7.86 | $7.86 | 175,300 | — | — |
| 2025-12-01 | $7.91 | $7.91 | 298,000 | — | — |
| 2025-11-28 | $8.07 | $8.07 | 398,600 | — | — |
| 2025-11-26 | $8.25 | $8.25 | 284,400 | — | — |
| 2025-11-25 | $7.71 | $7.71 | 534,900 | — | — |
| 2025-11-24 | $7.41 | $7.41 | 470,700 | — | — |
| 2025-11-21 | $6.96 | $6.96 | 717,500 | — | — |
| 2025-11-20 | $6.60 | $6.60 | 538,900 | — | — |
| 2025-11-19 | $6.76 | $6.76 | 1,749,700 | — | — |
| 2025-11-18 | $6.88 | $6.88 | 926,900 | — | — |
| 2025-11-17 | $8.06 | $8.06 | 930,100 | — | — |
| 2025-11-14 | $8.53 | $8.53 | 1,201,800 | — | — |
| 2025-11-13 | $8.43 | $8.43 | 2,608,600 | — | — |
| 2025-11-12 | $8.68 | $8.68 | 2,196,600 | — | — |
| 2025-11-11 | $8.82 | $8.82 | 51,454,300 | — | — |
| 2025-11-10 | $6.01 | $6.01 | 85,300 | — | — |
| 2025-11-07 | $6.06 | $6.06 | 212,800 | — | — |
| 2025-11-06 | $6.02 | $6.02 | 228,400 | — | — |
| 2025-11-05 | $6.34 | $6.34 | 84,300 | — | — |
| 2025-11-04 | $6.53 | $6.53 | 716,300 | — | — |
| 2025-11-03 | $6.92 | $6.92 | 196,700 | — | — |
| 2025-10-31 | $7.21 | $7.21 | 115,300 | — | — |
| 2025-10-30 | $6.96 | $6.96 | 242,700 | — | — |
| 2025-10-29 | $7.33 | $7.33 | 81,900 | — | — |
| 2025-10-28 | $7.91 | $7.91 | 80,000 | — | — |
| 2025-10-27 | $7.96 | $7.96 | 67,800 | — | — |
| 2025-10-24 | $8.27 | $8.27 | 104,400 | — | — |
| 2025-10-23 | $7.87 | $7.87 | 79,900 | — | — |
| 2025-10-22 | $8.10 | $8.10 | 259,600 | — | — |
| 2025-10-21 | $8.50 | $8.50 | 697,500 | — | — |
| 2025-10-20 | $9.33 | $9.33 | 307,800 | — | — |
| 2025-10-17 | $9.35 | $9.35 | 527,400 | — | — |
| 2025-10-16 | $8.80 | $8.80 | 298,100 | — | — |
| 2025-10-15 | $8.80 | $8.80 | 309,800 | — | — |
| 2025-10-14 | $8.81 | $8.81 | 769,800 | — | — |
| 2025-10-13 | $8.29 | $8.29 | 283,200 | — | — |
| 2025-10-10 | $8.39 | $8.39 | 365,400 | — | — |
| 2025-10-09 | $8.89 | $8.89 | 1,991,300 | — | — |
| 2025-10-08 | $7.41 | $7.41 | 569,000 | — | — |
| 2025-10-07 | $7.01 | $7.01 | 197,500 | — | — |
| 2025-10-06 | $7.60 | $7.60 | 72,800 | — | — |
| 2025-10-03 | $7.75 | $7.75 | 80,400 | — | — |
| 2025-10-02 | $8.14 | $8.14 | 304,700 | — | — |
| 2025-10-01 | $7.60 | $7.60 | 237,700 | — | — |
| 2025-09-30 | $6.83 | $6.83 | 69,700 | — | — |
| 2025-09-29 | $6.45 | $6.45 | 28,500 | — | — |
| 2025-09-26 | $6.49 | $6.49 | 39,800 | — | — |
| 2025-09-25 | $6.50 | $6.50 | 43,800 | — | — |
| 2025-09-24 | $6.98 | $6.98 | 33,900 | — | — |
| 2025-09-23 | $6.76 | $6.76 | 71,100 | — | — |
| 2025-09-22 | $6.81 | $6.81 | 42,100 | — | — |
| 2025-09-19 | $6.82 | $6.82 | 61,800 | — | — |
| 2025-09-18 | $6.96 | $6.96 | 2,322,000 | — | — |
| 2025-09-17 | $6.52 | $6.52 | 597,900 | — | — |
| 2025-09-16 | $6.07 | $6.07 | 152,200 | — | — |
| 2025-09-15 | $5.97 | $5.97 | 51,500 | — | — |
| 2025-09-12 | $5.71 | $5.71 | 86,100 | — | — |
| 2025-09-11 | $6.06 | $6.06 | 433,500 | — | — |
| 2025-09-10 | $6.29 | $6.29 | 384,300 | — | — |
| 2025-09-09 | $5.55 | $5.55 | 62,900 | — | — |
| 2025-09-08 | $5.43 | $5.43 | 143,000 | — | — |
| 2025-09-05 | $5.18 | $5.18 | 125,200 | — | — |
| 2025-09-04 | $5.00 | $5.00 | 2,095,200 | — | — |
| 2025-09-03 | $4.87 | $4.87 | 226,000 | — | — |
| 2025-09-02 | $4.80 | $4.80 | 94,000 | — | — |
| 2025-08-29 | $4.62 | $4.62 | 24,900 | — | — |
| 2025-08-28 | $4.75 | $4.75 | 103,600 | — | — |
| 2025-08-27 | $4.34 | $4.34 | 25,100 | — | — |
| 2025-08-26 | $4.36 | $4.36 | 66,600 | — | — |
| 2025-08-25 | $4.30 | $4.30 | 117,700 | — | — |
| 2025-08-22 | $4.32 | $4.32 | 120,700 | — | — |
| 2025-08-21 | $3.91 | $3.91 | 42,300 | — | — |
| 2025-08-20 | $3.86 | $3.86 | 85,300 | — | — |
| 2025-08-19 | $3.80 | $3.80 | 55,000 | — | — |
| 2025-08-18 | $3.72 | $3.72 | 29,000 | — | — |
| 2025-08-15 | $3.68 | $3.68 | 31,400 | — | — |
| 2025-08-14 | $3.61 | $3.61 | 20,100 | — | — |
| 2025-08-13 | $3.62 | $3.62 | 20,400 | — | — |
| 2025-08-12 | $3.64 | $3.64 | 64,500 | — | — |
| 2025-08-11 | $3.69 | $3.69 | 40,500 | — | — |
| 2025-08-08 | $3.68 | $3.68 | 30,400 | — | — |
| 2025-08-07 | $3.57 | $3.57 | 44,200 | — | — |
| 2025-08-06 | $3.88 | $3.88 | 39,600 | — | — |
| 2025-08-05 | $3.94 | $3.94 | 135,300 | — | — |
| 2025-08-04 | $3.82 | $3.82 | 212,700 | — | — |
| 2025-08-01 | $3.83 | $3.83 | 91,100 | — | — |
| 2025-07-31 | $3.79 | $3.79 | 849,900 | — | — |
| 2025-07-30 | $3.50 | $3.50 | 38,500 | — | — |
| 2025-07-29 | $3.45 | $3.45 | 34,600 | — | — |
| 2025-07-28 | $3.64 | $3.64 | 55,700 | — | — |
| 2025-07-25 | $3.70 | $3.70 | 78,300 | — | — |
| 2025-07-24 | $3.69 | $3.69 | 27,600 | — | — |
| 2025-07-23 | $3.81 | $3.81 | 130,700 | — | — |
| 2025-07-22 | $3.86 | $3.86 | 47,000 | — | — |
| 2025-07-21 | $3.85 | $3.85 | 55,700 | — | — |
| 2025-07-18 | $3.79 | $3.79 | 44,100 | — | — |
| 2025-07-17 | $3.68 | $3.68 | 25,700 | — | — |
| 2025-07-16 | $3.62 | $3.62 | 32,400 | — | — |
| 2025-07-15 | $3.51 | $3.51 | 33,000 | — | — |
| 2025-07-14 | $3.34 | $3.34 | 20,600 | — | — |
| 2025-07-11 | $3.31 | $3.31 | 64,800 | — | — |
| 2025-07-10 | $3.68 | $3.68 | 75,300 | — | — |
| 2025-07-09 | $3.83 | $3.83 | 86,500 | — | — |
| 2025-07-08 | $3.83 | $3.83 | 72,000 | — | — |
| 2025-07-07 | $3.81 | $3.81 | 74,000 | — | — |
| 2025-07-03 | $3.80 | $3.80 | 45,400 | — | — |
| 2025-07-02 | $3.74 | $3.74 | 104,400 | — | — |
| 2025-07-01 | $3.62 | $3.62 | 70,800 | — | — |
| 2025-06-30 | $3.64 | $3.64 | 73,600 | — | — |
| 2025-06-27 | $3.66 | $3.66 | 67,400 | — | — |
| 2025-06-26 | $3.59 | $3.59 | 95,500 | — | — |
| 2025-06-25 | $3.26 | $3.26 | 167,300 | — | — |
| 2025-06-24 | $2.99 | $2.99 | 48,300 | — | — |
| 2025-06-23 | $3.02 | $3.02 | 178,900 | — | — |
| 2025-06-20 | $3.15 | $3.15 | 79,100 | — | — |
| 2025-06-18 | $3.29 | $3.29 | 20,800 | — | — |
| 2025-06-17 | $3.25 | $3.25 | 21,800 | — | — |
| 2025-06-16 | $3.31 | $3.31 | 108,000 | — | — |
| 2025-06-13 | $3.33 | $3.33 | 48,000 | — | — |
| 2025-06-12 | $3.25 | $3.25 | 187,500 | — | — |
| 2025-06-11 | $3.22 | $3.22 | 202,000 | — | — |
| 2025-06-10 | $3.21 | $3.21 | 122,600 | — | — |
| 2025-06-09 | $3.35 | $3.35 | 191,200 | — | — |
| 2025-06-06 | $3.78 | $3.78 | 64,300 | — | — |
| 2025-06-05 | $3.62 | $3.62 | 49,200 | — | — |
| 2025-06-04 | $3.83 | $3.83 | 66,600 | — | — |
| 2025-06-03 | $4.20 | $4.20 | 60,300 | — | — |
| 2025-06-02 | $3.98 | $3.98 | 25,600 | — | — |
| 2025-05-30 | $3.84 | $3.84 | 24,500 | — | — |
| 2025-05-29 | $3.96 | $3.96 | 22,700 | — | — |
| 2025-05-28 | $3.99 | $3.99 | 35,100 | — | — |
| 2025-05-27 | $4.00 | $4.00 | 67,500 | — | — |
| 2025-05-23 | $4.24 | $4.24 | 45,500 | — | — |
| 2025-05-22 | $4.29 | $4.29 | 56,800 | — | — |
| 2025-05-21 | $4.04 | $4.04 | 88,800 | — | — |
| 2025-05-20 | $4.20 | $4.20 | 79,700 | — | — |
| 2025-05-19 | $3.91 | $3.91 | 80,100 | — | — |
| 2025-05-16 | $3.45 | $3.45 | 89,400 | — | — |
| 2025-05-15 | $3.40 | $3.40 | 522,800 | — | — |
| 2025-05-14 | $3.02 | $3.02 | 102,300 | — | — |
| 2025-05-13 | $2.88 | $2.88 | 185,800 | — | — |
| 2025-05-12 | $2.97 | $2.97 | 186,000 | — | — |
| 2025-05-09 | $2.96 | $2.96 | 33,000 | — | — |
| 2025-05-08 | $3.39 | $3.39 | 88,800 | — | — |
| 2025-05-07 | $3.67 | $3.67 | 26,700 | — | — |
| 2025-05-06 | $3.69 | $3.69 | 46,200 | — | — |
| 2025-05-05 | $3.68 | $3.68 | 37,000 | — | — |
| 2025-05-02 | $3.82 | $3.82 | 54,000 | — | — |
| 2025-05-01 | $3.74 | $3.74 | 95,200 | — | — |
| 2025-04-30 | $4.14 | $4.14 | 24,000 | — | — |
| 2025-04-29 | $4.00 | $4.00 | 71,500 | — | — |
| 2025-04-28 | $3.99 | $3.99 | 93,800 | — | — |
| 2025-04-25 | $3.89 | $3.89 | 13,400 | — | — |
| 2025-04-24 | $4.00 | $4.00 | 71,700 | — | — |
| 2025-04-23 | $3.99 | $3.99 | 33,200 | — | — |
| 2025-04-22 | $4.00 | $4.00 | 82,000 | — | — |
| 2025-04-21 | $3.99 | $3.99 | 15,800 | — | — |
| 2025-04-17 | $4.00 | $4.00 | 14,100 | — | — |
| 2025-04-16 | $3.96 | $3.96 | 82,800 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 44,700 | — | — |
| 2025-04-14 | $4.00 | $4.00 | 28,000 | — | — |
| 2025-04-11 | $4.00 | $4.00 | 37,200 | — | — |
| 2025-04-10 | $4.00 | $4.00 | 137,300 | — | — |
| 2025-04-09 | $4.03 | $4.03 | 81,300 | — | — |
| 2025-04-08 | $4.12 | $4.12 | 99,000 | — | — |
| 2025-04-07 | $4.68 | $4.68 | 35,800 | — | — |
| 2025-04-04 | $4.50 | $4.50 | 70,500 | — | — |
| 2025-04-03 | $4.50 | $4.50 | 27,300 | — | — |
| 2025-04-02 | $4.44 | $4.44 | 7,100 | — | — |
| 2025-04-01 | $4.33 | $4.33 | 31,400 | — | — |
| 2025-03-31 | $4.48 | $4.48 | 3,600 | — | — |
| 2025-03-28 | $4.30 | $4.30 | 33,700 | — | — |
| 2025-03-27 | $4.75 | $4.75 | 17,400 | — | — |
| 2025-03-26 | $4.66 | $4.66 | 61,000 | — | — |
| 2025-03-25 | $4.93 | $4.93 | 12,300 | — | — |
| 2025-03-24 | $4.63 | $4.63 | 17,900 | — | — |
| 2025-03-21 | $4.96 | $4.96 | 79,500 | — | — |
| 2025-03-20 | $5.21 | $5.21 | 11,200 | — | — |
| 2025-03-19 | $5.40 | $5.40 | 21,700 | — | — |
| 2025-03-18 | $5.15 | $5.15 | 15,800 | — | — |
| 2025-03-17 | $5.13 | $5.13 | 25,100 | — | — |
| 2025-03-14 | $5.40 | $5.40 | 23,400 | — | — |
| 2025-03-13 | $5.35 | $5.35 | 20,300 | — | — |
| 2025-03-12 | $5.29 | $5.29 | 19,400 | — | — |
| 2025-03-11 | $5.15 | $5.15 | 53,300 | — | — |
| 2025-03-10 | $5.24 | $5.24 | 27,500 | — | — |
| 2025-03-07 | $5.25 | $5.25 | 41,800 | — | — |
| 2025-03-06 | $5.31 | $5.31 | 29,100 | — | — |
| 2025-03-05 | $5.65 | $5.65 | 30,700 | — | — |
| 2025-03-04 | $5.79 | $5.79 | 16,600 | — | — |
| 2025-03-03 | $5.84 | $5.84 | 18,800 | — | — |
| 2025-02-28 | $6.01 | $6.01 | 31,100 | — | — |
| 2025-02-27 | $5.84 | $5.84 | 34,100 | — | — |
| 2025-02-26 | $5.54 | $5.54 | 19,900 | — | — |
| 2025-02-25 | $5.62 | $5.62 | 36,400 | — | — |
| 2025-02-24 | $6.10 | $6.10 | 68,200 | — | — |
| 2025-02-21 | $6.29 | $6.29 | 83,700 | — | — |
| 2025-02-20 | $6.12 | $6.12 | 110,000 | — | — |
| 2025-02-19 | $6.59 | $6.59 | 189,700 | — | — |
| 2025-02-18 | $5.97 | $5.97 | 78,000 | — | — |
| 2025-02-14 | $5.90 | $5.90 | 112,800 | — | — |
| 2025-02-13 | $6.25 | $6.25 | 75,000 | — | — |
| 2025-02-12 | $6.35 | $6.35 | 24,400 | — | — |
| 2025-02-11 | $6.32 | $6.32 | 34,300 | — | — |
| 2025-02-10 | $6.37 | $6.37 | 44,800 | — | — |
| 2025-02-07 | $6.30 | $6.30 | 46,000 | — | — |
| 2025-02-06 | $6.35 | $6.35 | 223,800 | — | — |
| 2025-02-05 | $6.90 | $6.90 | 34,400 | — | — |
| 2025-02-04 | $6.78 | $6.78 | 85,200 | — | — |
| 2025-02-03 | $6.69 | $6.69 | 51,200 | — | — |
| 2025-01-31 | $6.70 | $6.70 | 155,900 | — | — |
| 2025-01-30 | $7.10 | $7.10 | 44,600 | — | — |
| 2025-01-29 | $7.39 | $7.39 | 15,000 | — | — |
| 2025-01-28 | $6.93 | $6.93 | 47,100 | — | — |
| 2025-01-27 | $6.77 | $6.77 | 2,102,800 | — | — |
| 2025-01-24 | $7.16 | $7.16 | 35,700 | — | — |
| 2025-01-23 | $7.29 | $7.29 | 19,300 | — | — |
| 2025-01-22 | $6.95 | $6.95 | 28,100 | — | — |
| 2025-01-21 | $6.97 | $6.97 | 60,500 | — | — |
| 2025-01-17 | $7.14 | $7.14 | 39,700 | — | — |
| 2025-01-16 | $7.01 | $7.01 | 74,000 | — | — |
| 2025-01-15 | $7.43 | $7.43 | 116,800 | — | — |
| 2025-01-14 | $7.58 | $7.58 | 65,800 | — | — |
| 2025-01-13 | $8.06 | $8.06 | 122,200 | — | — |
| 2025-01-10 | $7.61 | $7.61 | 135,100 | — | — |
| 2025-01-08 | $8.10 | $8.10 | 139,800 | — | — |
| 2025-01-07 | $7.76 | $7.76 | 60,500 | — | — |
| 2025-01-06 | $7.49 | $7.49 | 204,200 | — | — |
| 2025-01-03 | $7.98 | $7.98 | 139,700 | — | — |
| 2025-01-02 | $7.06 | $7.06 | 99,400 | — | — |