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
- 2020-09-22 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 | $7.16 | $7.16 | 4,818,100 | — | — |
| 2025-12-30 | $7.06 | $7.06 | 2,767,400 | — | — |
| 2025-12-29 | $6.75 | $6.75 | 2,262,900 | — | — |
| 2025-12-26 | $6.66 | $6.66 | 1,364,100 | — | — |
| 2025-12-24 | $6.66 | $6.66 | 1,204,600 | — | — |
| 2025-12-23 | $6.76 | $6.76 | 2,754,200 | — | — |
| 2025-12-22 | $7.05 | $7.05 | 1,961,300 | — | — |
| 2025-12-19 | $7.21 | $7.21 | 7,906,000 | — | — |
| 2025-12-18 | $7.36 | $7.36 | 3,674,500 | — | — |
| 2025-12-17 | $6.96 | $6.96 | 6,403,900 | — | — |
| 2025-12-16 | $6.86 | $6.86 | 1,643,000 | — | — |
| 2025-12-15 | $6.76 | $6.76 | 3,092,400 | — | — |
| 2025-12-12 | $7.01 | $7.01 | 3,602,000 | — | — |
| 2025-12-11 | $6.84 | $6.84 | 2,089,200 | — | — |
| 2025-12-10 | $6.77 | $6.77 | 2,302,600 | — | — |
| 2025-12-09 | $6.62 | $6.62 | 1,350,400 | — | — |
| 2025-12-08 | $6.59 | $6.59 | 1,852,000 | — | — |
| 2025-12-05 | $6.67 | $6.67 | 1,818,800 | — | — |
| 2025-12-04 | $6.71 | $6.71 | 2,949,900 | — | — |
| 2025-12-03 | $6.54 | $6.54 | 2,104,700 | — | — |
| 2025-12-02 | $6.32 | $6.32 | 2,340,100 | — | — |
| 2025-12-01 | $6.15 | $6.15 | 3,381,100 | — | — |
| 2025-11-28 | $6.39 | $6.39 | 1,004,700 | — | — |
| 2025-11-26 | $6.25 | $6.25 | 2,020,500 | — | — |
| 2025-11-25 | $6.20 | $6.20 | 3,200,800 | — | — |
| 2025-11-24 | $6.20 | $6.20 | 4,188,800 | — | — |
| 2025-11-21 | $5.94 | $5.94 | 5,291,200 | — | — |
| 2025-11-20 | $5.66 | $5.66 | 3,571,200 | — | — |
| 2025-11-19 | $5.92 | $5.92 | 2,583,900 | — | — |
| 2025-11-18 | $5.93 | $5.93 | 3,004,000 | — | — |
| 2025-11-17 | $5.76 | $5.76 | 4,344,300 | — | — |
| 2025-11-14 | $6.00 | $6.00 | 7,545,300 | — | — |
| 2025-11-13 | $6.58 | $6.58 | 5,204,600 | — | — |
| 2025-11-12 | $6.72 | $6.72 | 2,671,000 | — | — |
| 2025-11-11 | $7.04 | $7.04 | 1,968,400 | — | — |
| 2025-11-10 | $7.18 | $7.18 | 2,069,200 | — | — |
| 2025-11-07 | $7.23 | $7.23 | 4,184,100 | — | — |
| 2025-11-06 | $6.87 | $6.87 | 2,732,700 | — | — |
| 2025-11-05 | $7.25 | $7.25 | 2,059,700 | — | — |
| 2025-11-04 | $7.24 | $7.24 | 2,424,500 | — | — |
| 2025-11-03 | $7.60 | $7.60 | 1,912,400 | — | — |
| 2025-10-31 | $7.74 | $7.74 | 2,225,100 | — | — |
| 2025-10-30 | $7.58 | $7.58 | 1,685,300 | — | — |
| 2025-10-29 | $7.66 | $7.66 | 2,662,500 | — | — |
| 2025-10-28 | $8.15 | $8.15 | 2,385,700 | — | — |
| 2025-10-27 | $8.07 | $8.07 | 1,584,700 | — | — |
| 2025-10-24 | $8.23 | $8.23 | 2,759,200 | — | — |
| 2025-10-23 | $7.95 | $7.95 | 1,906,500 | — | — |
| 2025-10-22 | $7.73 | $7.73 | 1,907,800 | — | — |
| 2025-10-21 | $8.00 | $8.00 | 1,575,800 | — | — |
| 2025-10-20 | $8.25 | $8.25 | 1,555,900 | — | — |
| 2025-10-17 | $8.08 | $8.08 | 2,073,700 | — | — |
| 2025-10-16 | $8.08 | $8.08 | 2,908,000 | — | — |
| 2025-10-15 | $8.26 | $8.26 | 2,955,500 | — | — |
| 2025-10-14 | $8.30 | $8.30 | 2,156,600 | — | — |
| 2025-10-13 | $8.09 | $8.09 | 2,314,400 | — | — |
| 2025-10-10 | $8.11 | $8.11 | 3,221,700 | — | — |
| 2025-10-09 | $7.91 | $7.91 | 1,944,100 | — | — |
| 2025-10-08 | $8.03 | $8.03 | 2,946,800 | — | — |
| 2025-10-07 | $7.42 | $7.42 | 3,481,400 | — | — |
| 2025-10-06 | $7.50 | $7.49 | 2,097,800 | — | — |
| 2025-10-03 | $7.46 | $7.46 | 2,567,900 | — | — |
| 2025-10-02 | $7.51 | $7.51 | 2,313,200 | — | — |
| 2025-10-01 | $7.42 | $7.42 | 2,222,700 | — | — |
| 2025-09-30 | $7.55 | $7.55 | 4,274,600 | — | — |
| 2025-09-29 | $7.90 | $7.90 | 3,370,700 | — | — |
| 2025-09-26 | $7.68 | $7.68 | 4,088,000 | — | — |
| 2025-09-25 | $7.97 | $7.97 | 3,091,100 | — | — |
| 2025-09-24 | $8.25 | $8.25 | 2,958,300 | — | — |
| 2025-09-23 | $8.60 | $8.60 | 5,041,700 | — | — |
| 2025-09-22 | $8.44 | $8.44 | 6,090,000 | — | — |
| 2025-09-19 | $8.03 | $8.03 | 15,006,700 | — | — |
| 2025-09-18 | $8.16 | $8.16 | 8,881,300 | — | — |
| 2025-09-17 | $8.16 | $8.16 | 4,818,300 | — | — |
| 2025-09-16 | $8.37 | $8.37 | 2,357,500 | — | — |
| 2025-09-15 | $8.43 | $8.43 | 2,170,100 | — | — |
| 2025-09-12 | $8.76 | $8.76 | 3,921,100 | — | — |
| 2025-09-11 | $7.98 | $7.98 | 6,039,800 | — | — |
| 2025-09-10 | $7.97 | $7.96 | 3,576,200 | — | — |
| 2025-09-09 | $8.35 | $8.35 | 2,348,800 | — | — |
| 2025-09-08 | $8.27 | $8.27 | 1,998,400 | — | — |
| 2025-09-05 | $8.06 | $8.06 | 1,627,100 | — | — |
| 2025-09-04 | $7.89 | $7.89 | 3,911,800 | — | — |
| 2025-09-03 | $7.97 | $7.97 | 2,059,300 | — | — |
| 2025-09-02 | $8.14 | $8.14 | 1,974,800 | — | — |
| 2025-08-29 | $8.24 | $8.24 | 2,871,500 | — | — |
| 2025-08-28 | $8.36 | $8.36 | 2,510,900 | — | — |
| 2025-08-27 | $8.38 | $8.38 | 4,231,500 | — | — |
| 2025-08-26 | $8.30 | $8.30 | 3,775,400 | — | — |
| 2025-08-25 | $8.46 | $8.46 | 3,044,500 | — | — |
| 2025-08-22 | $8.37 | $8.37 | 4,846,600 | — | — |
| 2025-08-21 | $7.83 | $7.83 | 1,958,200 | — | — |
| 2025-08-20 | $7.98 | $7.98 | 3,589,100 | — | — |
| 2025-08-19 | $7.88 | $7.88 | 3,713,000 | — | — |
| 2025-08-18 | $7.99 | $7.99 | 5,659,700 | — | — |
| 2025-08-15 | $7.75 | $7.75 | 12,509,300 | — | — |
| 2025-08-14 | $7.37 | $7.37 | 3,702,500 | — | — |
| 2025-08-13 | $7.49 | $7.49 | 4,182,800 | — | — |
| 2025-08-12 | $7.50 | $7.50 | 2,003,400 | — | — |
| 2025-08-11 | $7.24 | $7.24 | 2,404,100 | — | — |
| 2025-08-08 | $7.29 | $7.29 | 3,740,000 | — | — |
| 2025-08-07 | $6.98 | $6.98 | 1,600,100 | — | — |
| 2025-08-06 | $7.12 | $7.12 | 2,077,300 | — | — |
| 2025-08-05 | $7.15 | $7.15 | 3,053,200 | — | — |
| 2025-08-04 | $7.05 | $7.05 | 2,345,900 | — | — |
| 2025-08-01 | $6.75 | $6.75 | 2,647,800 | — | — |
| 2025-07-31 | $6.56 | $6.56 | 2,649,000 | — | — |
| 2025-07-30 | $6.64 | $6.64 | 2,365,100 | — | — |
| 2025-07-29 | $6.76 | $6.76 | 3,609,100 | — | — |
| 2025-07-28 | $6.86 | $6.86 | 1,973,900 | — | — |
| 2025-07-25 | $6.82 | $6.82 | 3,856,200 | — | — |
| 2025-07-24 | $6.73 | $6.73 | 2,920,700 | — | — |
| 2025-07-23 | $6.58 | $6.58 | 3,183,900 | — | — |
| 2025-07-22 | $6.43 | $6.43 | 5,229,900 | — | — |
| 2025-07-21 | $6.06 | $6.06 | 2,888,400 | — | — |
| 2025-07-18 | $5.83 | $5.83 | 2,189,400 | — | — |
| 2025-07-17 | $5.54 | $5.54 | 1,548,800 | — | — |
| 2025-07-16 | $5.62 | $5.62 | 2,284,000 | — | — |
| 2025-07-15 | $5.70 | $5.70 | 1,645,900 | — | — |
| 2025-07-14 | $5.64 | $5.64 | 1,382,400 | — | — |
| 2025-07-11 | $5.62 | $5.62 | 1,378,700 | — | — |
| 2025-07-10 | $5.85 | $5.85 | 2,735,400 | — | — |
| 2025-07-09 | $5.96 | $5.96 | 1,463,400 | — | — |
| 2025-07-08 | $5.91 | $5.91 | 1,308,000 | — | — |
| 2025-07-07 | $5.78 | $5.78 | 1,575,400 | — | — |
| 2025-07-03 | $6.02 | $6.02 | 1,611,200 | — | — |
| 2025-07-02 | $5.79 | $5.79 | 2,767,200 | — | — |
| 2025-07-01 | $6.07 | $6.07 | 2,214,800 | — | — |
| 2025-06-30 | $6.24 | $6.24 | 4,010,600 | — | — |
| 2025-06-27 | $6.23 | $6.23 | 6,666,200 | — | — |
| 2025-06-26 | $6.17 | $6.17 | 2,092,100 | — | — |
| 2025-06-25 | $6.09 | $6.09 | 2,469,900 | — | — |
| 2025-06-24 | $6.21 | $6.21 | 4,846,900 | — | — |
| 2025-06-23 | $6.06 | $6.06 | 5,623,400 | — | — |
| 2025-06-20 | $5.73 | $5.73 | 3,231,100 | — | — |
| 2025-06-18 | $5.53 | $5.53 | 2,716,400 | — | — |
| 2025-06-17 | $5.23 | $5.23 | 2,004,700 | — | — |
| 2025-06-16 | $5.17 | $5.17 | 1,649,900 | — | — |
| 2025-06-13 | $5.05 | $5.05 | 1,985,500 | — | — |
| 2025-06-12 | $5.18 | $5.18 | 2,338,600 | — | — |
| 2025-06-11 | $5.52 | $5.52 | 3,767,600 | — | — |
| 2025-06-10 | $5.46 | $5.46 | 1,954,600 | — | — |
| 2025-06-09 | $5.43 | $5.43 | 2,444,100 | — | — |
| 2025-06-06 | $5.52 | $5.52 | 2,204,100 | — | — |
| 2025-06-05 | $5.30 | $5.30 | 1,966,300 | — | — |
| 2025-06-04 | $5.33 | $5.33 | 2,296,000 | — | — |
| 2025-06-03 | $5.49 | $5.49 | 2,381,500 | — | — |
| 2025-06-02 | $5.39 | $5.39 | 2,693,700 | — | — |
| 2025-05-30 | $5.46 | $5.46 | 2,935,800 | — | — |
| 2025-05-29 | $5.46 | $5.46 | 4,724,000 | — | — |
| 2025-05-28 | $5.57 | $5.57 | 3,739,700 | — | — |
| 2025-05-27 | $5.85 | $5.85 | 4,783,800 | — | — |
| 2025-05-23 | $5.71 | $5.71 | 6,504,300 | — | — |
| 2025-05-22 | $6.01 | $6.01 | 5,142,200 | — | — |
| 2025-05-21 | $5.95 | $5.95 | 9,076,900 | — | — |
| 2025-05-20 | $5.54 | $5.54 | 4,713,800 | — | — |
| 2025-05-19 | $5.74 | $5.74 | 6,615,800 | — | — |
| 2025-05-16 | $5.46 | $5.46 | 19,879,500 | — | — |
| 2025-05-15 | $4.20 | $4.20 | 3,126,000 | — | — |
| 2025-05-14 | $4.42 | $4.42 | 3,474,900 | — | — |
| 2025-05-13 | $4.43 | $4.43 | 2,760,900 | — | — |
| 2025-05-12 | $4.40 | $4.40 | 2,838,000 | — | — |
| 2025-05-09 | $4.44 | $4.44 | 4,115,300 | — | — |
| 2025-05-08 | $4.09 | $4.09 | 2,347,000 | — | — |
| 2025-05-07 | $4.05 | $4.05 | 2,774,300 | — | — |
| 2025-05-06 | $4.16 | $4.16 | 2,529,800 | — | — |
| 2025-05-05 | $4.11 | $4.11 | 1,775,100 | — | — |
| 2025-05-02 | $4.34 | $4.34 | 1,991,700 | — | — |
| 2025-05-01 | $4.20 | $4.20 | 1,805,500 | — | — |
| 2025-04-30 | $4.39 | $4.39 | 3,285,000 | — | — |
| 2025-04-29 | $4.10 | $4.10 | 4,081,800 | — | — |
| 2025-04-28 | $4.16 | $4.16 | 1,958,300 | — | — |
| 2025-04-25 | $3.89 | $3.89 | 2,840,400 | — | — |
| 2025-04-24 | $3.53 | $3.53 | 2,352,600 | — | — |
| 2025-04-23 | $3.25 | $3.25 | 1,993,800 | — | — |
| 2025-04-22 | $3.19 | $3.19 | 1,013,700 | — | — |
| 2025-04-21 | $3.19 | $3.19 | 1,591,300 | — | — |
| 2025-04-17 | $3.31 | $3.31 | 1,514,600 | — | — |
| 2025-04-16 | $3.35 | $3.35 | 1,219,600 | — | — |
| 2025-04-15 | $3.39 | $3.39 | 1,065,400 | — | — |
| 2025-04-14 | $3.44 | $3.44 | 1,307,200 | — | — |
| 2025-04-11 | $3.36 | $3.36 | 1,192,600 | — | — |
| 2025-04-10 | $3.20 | $3.20 | 1,332,900 | — | — |
| 2025-04-09 | $3.34 | $3.34 | 2,547,900 | — | — |
| 2025-04-08 | $3.00 | $3.00 | 2,006,700 | — | — |
| 2025-04-07 | $2.91 | $2.91 | 1,943,900 | — | — |
| 2025-04-04 | $2.85 | $2.85 | 1,440,900 | — | — |
| 2025-04-03 | $2.97 | $2.97 | 1,397,000 | — | — |
| 2025-04-02 | $3.11 | $3.11 | 1,608,200 | — | — |
| 2025-04-01 | $3.03 | $3.03 | 1,382,900 | — | — |
| 2025-03-31 | $3.12 | $3.12 | 1,724,100 | — | — |
| 2025-03-28 | $3.02 | $3.02 | 1,084,100 | — | — |
| 2025-03-27 | $3.18 | $3.18 | 1,415,600 | — | — |
| 2025-03-26 | $3.10 | $3.10 | 685,900 | — | — |
| 2025-03-25 | $3.09 | $3.09 | 692,900 | — | — |
| 2025-03-24 | $3.15 | $3.15 | 1,060,800 | — | — |
| 2025-03-21 | $3.07 | $3.07 | 860,500 | — | — |
| 2025-03-20 | $3.11 | $3.11 | 465,600 | — | — |
| 2025-03-19 | $3.09 | $3.09 | 613,600 | — | — |
| 2025-03-18 | $3.00 | $3.00 | 1,011,100 | — | — |
| 2025-03-17 | $3.18 | $3.18 | 587,800 | — | — |
| 2025-03-14 | $3.16 | $3.16 | 769,000 | — | — |
| 2025-03-13 | $3.01 | $3.01 | 736,500 | — | — |
| 2025-03-12 | $3.16 | $3.16 | 848,500 | — | — |
| 2025-03-11 | $3.04 | $3.04 | 1,448,200 | — | — |
| 2025-03-10 | $3.01 | $3.01 | 1,417,300 | — | — |
| 2025-03-07 | $3.17 | $3.17 | 1,329,700 | — | — |
| 2025-03-06 | $3.26 | $3.26 | 1,273,000 | — | — |
| 2025-03-05 | $3.36 | $3.36 | 816,200 | — | — |
| 2025-03-04 | $3.32 | $3.32 | 1,942,800 | — | — |
| 2025-03-03 | $3.30 | $3.30 | 3,510,300 | — | — |
| 2025-02-28 | $3.54 | $3.54 | 914,500 | — | — |
| 2025-02-27 | $3.41 | $3.41 | 820,300 | — | — |
| 2025-02-26 | $3.48 | $3.48 | 647,400 | — | — |
| 2025-02-25 | $3.46 | $3.46 | 1,253,200 | — | — |
| 2025-02-24 | $3.52 | $3.52 | 1,179,600 | — | — |
| 2025-02-21 | $3.59 | $3.59 | 1,033,600 | — | — |
| 2025-02-20 | $3.83 | $3.83 | 698,200 | — | — |
| 2025-02-19 | $3.92 | $3.92 | 762,100 | — | — |
| 2025-02-18 | $3.98 | $3.98 | 1,399,400 | — | — |
| 2025-02-14 | $4.02 | $4.02 | 1,101,100 | — | — |
| 2025-02-13 | $4.02 | $4.02 | 962,800 | — | — |
| 2025-02-12 | $3.92 | $3.92 | 713,700 | — | — |
| 2025-02-11 | $3.92 | $3.92 | 669,500 | — | — |
| 2025-02-10 | $3.99 | $3.99 | 1,106,500 | — | — |
| 2025-02-07 | $4.04 | $4.04 | 851,200 | — | — |
| 2025-02-06 | $4.16 | $4.16 | 691,300 | — | — |
| 2025-02-05 | $4.24 | $4.24 | 810,200 | — | — |
| 2025-02-04 | $4.23 | $4.23 | 1,261,900 | — | — |
| 2025-02-03 | $3.97 | $3.97 | 1,819,200 | — | — |
| 2025-01-31 | $4.01 | $4.01 | 2,024,000 | — | — |
| 2025-01-30 | $4.00 | $4.00 | 1,127,600 | — | — |
| 2025-01-29 | $3.89 | $3.89 | 1,193,000 | — | — |
| 2025-01-28 | $3.96 | $3.96 | 1,222,600 | — | — |
| 2025-01-27 | $4.01 | $4.01 | 2,266,400 | — | — |
| 2025-01-24 | $4.16 | $4.16 | 3,227,900 | — | — |
| 2025-01-23 | $3.95 | $3.95 | 5,968,900 | — | — |
| 2025-01-22 | $3.22 | $3.22 | 886,000 | — | — |
| 2025-01-21 | $3.25 | $3.25 | 948,700 | — | — |
| 2025-01-17 | $3.19 | $3.19 | 1,424,200 | — | — |
| 2025-01-16 | $3.07 | $3.07 | 1,024,000 | — | — |
| 2025-01-15 | $3.11 | $3.11 | 1,058,300 | — | — |
| 2025-01-14 | $3.14 | $3.14 | 1,391,100 | — | — |
| 2025-01-13 | $3.09 | $3.09 | 2,214,400 | — | — |
| 2025-01-10 | $3.09 | $3.09 | 1,879,200 | — | — |
| 2025-01-08 | $3.25 | $3.25 | 1,996,000 | — | — |
| 2025-01-07 | $3.51 | $3.51 | 1,922,300 | — | — |
| 2025-01-06 | $3.66 | $3.66 | 2,095,600 | — | — |
| 2025-01-03 | $3.97 | $3.97 | 886,100 | — | — |
| 2025-01-02 | $3.97 | $3.97 | 1,745,600 | — | — |