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
- 2020-12-11 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 | $7.50 | $7.50 | 786,700 | — | — |
| 2025-12-30 | $7.58 | $7.58 | 585,900 | — | — |
| 2025-12-29 | $7.68 | $7.68 | 736,800 | — | — |
| 2025-12-26 | $7.97 | $7.97 | 763,000 | — | — |
| 2025-12-24 | $8.10 | $8.10 | 613,900 | — | — |
| 2025-12-23 | $7.90 | $7.90 | 1,157,900 | — | — |
| 2025-12-22 | $8.71 | $8.71 | 832,500 | — | — |
| 2025-12-19 | $8.68 | $8.68 | 4,829,200 | — | — |
| 2025-12-18 | $8.69 | $8.69 | 1,793,800 | — | — |
| 2025-12-17 | $9.21 | $9.21 | 3,298,100 | — | — |
| 2025-12-16 | $11.52 | $11.52 | 958,700 | — | — |
| 2025-12-15 | $10.95 | $10.95 | 862,400 | — | — |
| 2025-12-12 | $10.84 | $10.84 | 1,019,400 | — | — |
| 2025-12-11 | $10.92 | $10.92 | 562,100 | — | — |
| 2025-12-10 | $10.83 | $10.83 | 689,100 | — | — |
| 2025-12-09 | $10.51 | $10.51 | 816,000 | — | — |
| 2025-12-08 | $11.08 | $11.08 | 929,400 | — | — |
| 2025-12-05 | $10.70 | $10.70 | 485,700 | — | — |
| 2025-12-04 | $11.19 | $11.19 | 699,100 | — | — |
| 2025-12-03 | $10.70 | $10.70 | 700,800 | — | — |
| 2025-12-02 | $10.13 | $10.13 | 1,140,000 | — | — |
| 2025-12-01 | $10.51 | $10.51 | 902,400 | — | — |
| 2025-11-28 | $11.66 | $11.66 | 845,300 | — | — |
| 2025-11-26 | $10.99 | $10.99 | 650,500 | — | — |
| 2025-11-25 | $10.68 | $10.68 | 673,000 | — | — |
| 2025-11-24 | $10.89 | $10.89 | 486,500 | — | — |
| 2025-11-21 | $10.84 | $10.84 | 559,500 | — | — |
| 2025-11-20 | $10.34 | $10.34 | 884,400 | — | — |
| 2025-11-19 | $10.80 | $10.80 | 904,900 | — | — |
| 2025-11-18 | $10.09 | $10.09 | 1,071,500 | — | — |
| 2025-11-17 | $10.95 | $10.95 | 625,500 | — | — |
| 2025-11-14 | $10.79 | $10.79 | 774,600 | — | — |
| 2025-11-13 | $10.28 | $10.28 | 687,800 | — | — |
| 2025-11-12 | $10.97 | $10.97 | 1,041,200 | — | — |
| 2025-11-11 | $10.80 | $10.80 | 1,824,200 | — | — |
| 2025-11-10 | $10.17 | $10.17 | 1,297,000 | — | — |
| 2025-11-07 | $10.50 | $10.50 | 1,207,900 | — | — |
| 2025-11-06 | $10.92 | $10.92 | 1,322,200 | — | — |
| 2025-11-05 | $10.51 | $10.51 | 635,000 | — | — |
| 2025-11-04 | $10.75 | $10.75 | 597,700 | — | — |
| 2025-11-03 | $11.22 | $11.22 | 1,019,900 | — | — |
| 2025-10-31 | $11.50 | $11.50 | 1,107,100 | — | — |
| 2025-10-30 | $11.32 | $11.32 | 926,800 | — | — |
| 2025-10-29 | $11.41 | $11.41 | 603,000 | — | — |
| 2025-10-28 | $11.97 | $11.97 | 979,400 | — | — |
| 2025-10-27 | $12.27 | $12.27 | 1,728,700 | — | — |
| 2025-10-24 | $11.34 | $11.34 | 2,317,700 | — | — |
| 2025-10-23 | $10.00 | $10.00 | 631,300 | — | — |
| 2025-10-22 | $10.52 | $10.52 | 745,600 | — | — |
| 2025-10-21 | $11.24 | $11.24 | 779,300 | — | — |
| 2025-10-20 | $11.27 | $11.27 | 932,500 | — | — |
| 2025-10-17 | $9.84 | $9.84 | 470,400 | — | — |
| 2025-10-16 | $10.09 | $10.09 | 728,000 | — | — |
| 2025-10-15 | $9.96 | $9.96 | 536,200 | — | — |
| 2025-10-14 | $9.97 | $9.97 | 701,100 | — | — |
| 2025-10-13 | $9.67 | $9.67 | 1,898,800 | — | — |
| 2025-10-10 | $8.90 | $8.90 | 742,100 | — | — |
| 2025-10-09 | $9.56 | $9.56 | 594,200 | — | — |
| 2025-10-08 | $9.66 | $9.66 | 1,223,600 | — | — |
| 2025-10-07 | $8.32 | $8.32 | 574,100 | — | — |
| 2025-10-06 | $8.40 | $8.40 | 451,700 | — | — |
| 2025-10-03 | $8.55 | $8.55 | 410,300 | — | — |
| 2025-10-02 | $8.67 | $8.67 | 402,500 | — | — |
| 2025-10-01 | $8.73 | $8.73 | 607,900 | — | — |
| 2025-09-30 | $8.69 | $8.69 | 569,600 | — | — |
| 2025-09-29 | $8.35 | $8.35 | 465,900 | — | — |
| 2025-09-26 | $8.39 | $8.39 | 889,600 | — | — |
| 2025-09-25 | $8.42 | $8.42 | 982,600 | — | — |
| 2025-09-24 | $8.44 | $8.44 | 867,200 | — | — |
| 2025-09-23 | $7.61 | $7.61 | 1,208,400 | — | — |
| 2025-09-22 | $7.40 | $7.40 | 975,300 | — | — |
| 2025-09-19 | $6.60 | $6.60 | 1,186,100 | — | — |
| 2025-09-18 | $7.10 | $7.10 | 597,500 | — | — |
| 2025-09-17 | $6.66 | $6.66 | 421,100 | — | — |
| 2025-09-16 | $6.69 | $6.69 | 465,100 | — | — |
| 2025-09-15 | $6.80 | $6.80 | 465,200 | — | — |
| 2025-09-12 | $6.81 | $6.81 | 517,400 | — | — |
| 2025-09-11 | $7.07 | $7.07 | 626,400 | — | — |
| 2025-09-10 | $6.94 | $6.94 | 634,600 | — | — |
| 2025-09-09 | $6.97 | $6.97 | 366,600 | — | — |
| 2025-09-08 | $6.97 | $6.97 | 481,100 | — | — |
| 2025-09-05 | $7.27 | $7.27 | 766,300 | — | — |
| 2025-09-04 | $6.61 | $6.61 | 646,700 | — | — |
| 2025-09-03 | $6.47 | $6.47 | 662,100 | — | — |
| 2025-09-02 | $6.14 | $6.14 | 461,400 | — | — |
| 2025-08-29 | $6.16 | $6.16 | 342,600 | — | — |
| 2025-08-28 | $6.18 | $6.18 | 482,800 | — | — |
| 2025-08-27 | $6.46 | $6.46 | 399,100 | — | — |
| 2025-08-26 | $6.53 | $6.53 | 908,300 | — | — |
| 2025-08-25 | $6.74 | $6.74 | 639,300 | — | — |
| 2025-08-22 | $7.09 | $7.09 | 447,500 | — | — |
| 2025-08-21 | $6.85 | $6.85 | 380,600 | — | — |
| 2025-08-20 | $6.85 | $6.85 | 637,700 | — | — |
| 2025-08-19 | $6.57 | $6.57 | 1,141,900 | — | — |
| 2025-08-18 | $7.27 | $7.27 | 1,213,300 | — | — |
| 2025-08-15 | $7.26 | $7.26 | 1,111,200 | — | — |
| 2025-08-14 | $7.10 | $7.10 | 1,067,800 | — | — |
| 2025-08-13 | $6.67 | $6.67 | 1,411,800 | — | — |
| 2025-08-12 | $6.15 | $6.15 | 1,165,400 | — | — |
| 2025-08-11 | $5.53 | $5.53 | 579,300 | — | — |
| 2025-08-08 | $5.63 | $5.63 | 552,700 | — | — |
| 2025-08-07 | $5.78 | $5.78 | 642,700 | — | — |
| 2025-08-06 | $5.73 | $5.73 | 832,500 | — | — |
| 2025-08-05 | $6.05 | $6.05 | 1,884,700 | — | — |
| 2025-08-04 | $5.24 | $5.24 | 3,717,600 | — | — |
| 2025-08-01 | $6.42 | $6.42 | 31,675,300 | — | — |
| 2025-07-31 | $4.50 | $4.50 | 2,301,800 | — | — |
| 2025-07-30 | $4.41 | $4.41 | 321,400 | — | — |
| 2025-07-29 | $4.36 | $4.36 | 297,500 | — | — |
| 2025-07-28 | $4.64 | $4.64 | 266,400 | — | — |
| 2025-07-25 | $4.57 | $4.57 | 231,200 | — | — |
| 2025-07-24 | $4.61 | $4.61 | 221,100 | — | — |
| 2025-07-23 | $4.71 | $4.71 | 340,500 | — | — |
| 2025-07-22 | $4.50 | $4.50 | 325,000 | — | — |
| 2025-07-21 | $4.24 | $4.24 | 317,800 | — | — |
| 2025-07-18 | $4.22 | $4.22 | 316,900 | — | — |
| 2025-07-17 | $4.36 | $4.36 | 275,900 | — | — |
| 2025-07-16 | $4.26 | $4.26 | 319,700 | — | — |
| 2025-07-15 | $4.16 | $4.16 | 248,900 | — | — |
| 2025-07-14 | $4.38 | $4.38 | 177,000 | — | — |
| 2025-07-11 | $4.28 | $4.28 | 183,300 | — | — |
| 2025-07-10 | $4.35 | $4.35 | 186,200 | — | — |
| 2025-07-09 | $4.42 | $4.42 | 299,300 | — | — |
| 2025-07-08 | $4.22 | $4.22 | 285,000 | — | — |
| 2025-07-07 | $3.95 | $3.95 | 290,600 | — | — |
| 2025-07-03 | $4.24 | $4.24 | 196,300 | — | — |
| 2025-07-02 | $4.31 | $4.31 | 620,600 | — | — |
| 2025-07-01 | $4.15 | $4.15 | 858,200 | — | — |
| 2025-06-30 | $3.71 | $3.71 | 236,600 | — | — |
| 2025-06-27 | $3.84 | $3.84 | 1,440,200 | — | — |
| 2025-06-26 | $4.07 | $4.07 | 229,800 | — | — |
| 2025-06-25 | $4.08 | $4.08 | 199,900 | — | — |
| 2025-06-24 | $4.00 | $4.00 | 343,700 | — | — |
| 2025-06-23 | $3.77 | $3.77 | 726,000 | — | — |
| 2025-06-20 | $4.13 | $4.13 | 595,800 | — | — |
| 2025-06-18 | $4.09 | $4.09 | 341,900 | — | — |
| 2025-06-17 | $4.15 | $4.15 | 259,900 | — | — |
| 2025-06-16 | $4.37 | $4.37 | 285,800 | — | — |
| 2025-06-13 | $4.39 | $4.39 | 487,000 | — | — |
| 2025-06-12 | $4.50 | $4.50 | 311,400 | — | — |
| 2025-06-11 | $4.36 | $4.36 | 536,500 | — | — |
| 2025-06-10 | $4.47 | $4.47 | 1,532,500 | — | — |
| 2025-06-09 | $4.79 | $4.79 | 720,100 | — | — |
| 2025-06-06 | $4.35 | $4.35 | 670,200 | — | — |
| 2025-06-05 | $3.91 | $3.91 | 179,700 | — | — |
| 2025-06-04 | $3.83 | $3.83 | 252,300 | — | — |
| 2025-06-03 | $3.87 | $3.87 | 318,400 | — | — |
| 2025-06-02 | $3.75 | $3.75 | 323,700 | — | — |
| 2025-05-30 | $3.62 | $3.62 | 457,100 | — | — |
| 2025-05-29 | $3.71 | $3.71 | 401,100 | — | — |
| 2025-05-28 | $3.47 | $3.47 | 291,700 | — | — |
| 2025-05-27 | $3.42 | $3.42 | 293,600 | — | — |
| 2025-05-23 | $3.49 | $3.49 | 388,500 | — | — |
| 2025-05-22 | $3.60 | $3.60 | 335,700 | — | — |
| 2025-05-21 | $3.55 | $3.55 | 392,100 | — | — |
| 2025-05-20 | $3.85 | $3.85 | 402,200 | — | — |
| 2025-05-19 | $3.80 | $3.80 | 619,200 | — | — |
| 2025-05-16 | $3.44 | $3.44 | 429,300 | — | — |
| 2025-05-15 | $3.20 | $3.20 | 321,400 | — | — |
| 2025-05-14 | $3.13 | $3.13 | 804,300 | — | — |
| 2025-05-13 | $3.27 | $3.27 | 478,500 | — | — |
| 2025-05-12 | $3.32 | $3.32 | 450,000 | — | — |
| 2025-05-09 | $3.08 | $3.08 | 1,057,500 | — | — |
| 2025-05-08 | $3.24 | $3.24 | 393,300 | — | — |
| 2025-05-07 | $3.12 | $3.12 | 303,300 | — | — |
| 2025-05-06 | $3.08 | $3.08 | 410,900 | — | — |
| 2025-05-05 | $3.57 | $3.57 | 489,300 | — | — |
| 2025-05-02 | $3.76 | $3.76 | 502,400 | — | — |
| 2025-05-01 | $3.44 | $3.44 | 561,000 | — | — |
| 2025-04-30 | $3.37 | $3.37 | 302,000 | — | — |
| 2025-04-29 | $3.24 | $3.24 | 354,800 | — | — |
| 2025-04-28 | $3.34 | $3.34 | 271,500 | — | — |
| 2025-04-25 | $3.34 | $3.34 | 312,700 | — | — |
| 2025-04-24 | $3.25 | $3.25 | 319,300 | — | — |
| 2025-04-23 | $3.42 | $3.42 | 819,100 | — | — |
| 2025-04-22 | $3.40 | $3.40 | 651,200 | — | — |
| 2025-04-21 | $3.08 | $3.08 | 449,900 | — | — |
| 2025-04-17 | $3.06 | $3.06 | 377,900 | — | — |
| 2025-04-16 | $2.91 | $2.91 | 434,300 | — | — |
| 2025-04-15 | $3.10 | $3.10 | 956,600 | — | — |
| 2025-04-14 | $2.78 | $2.78 | 766,900 | — | — |
| 2025-04-11 | $2.63 | $2.63 | 822,200 | — | — |
| 2025-04-10 | $2.59 | $2.59 | 643,500 | — | — |
| 2025-04-09 | $2.76 | $2.76 | 1,766,900 | — | — |
| 2025-04-08 | $2.51 | $2.51 | 1,032,300 | — | — |
| 2025-04-07 | $2.65 | $2.65 | 1,300,400 | — | — |
| 2025-04-04 | $2.77 | $2.77 | 612,200 | — | — |
| 2025-04-03 | $2.89 | $2.89 | 556,200 | — | — |
| 2025-04-02 | $3.28 | $3.28 | 1,090,300 | — | — |
| 2025-04-01 | $2.99 | $2.99 | 1,547,400 | — | — |
| 2025-03-31 | $3.23 | $3.23 | 1,255,600 | — | — |
| 2025-03-28 | $3.63 | $3.63 | 618,600 | — | — |
| 2025-03-27 | $3.56 | $3.56 | 639,800 | — | — |
| 2025-03-26 | $3.61 | $3.61 | 493,800 | — | — |
| 2025-03-25 | $3.70 | $3.69 | 462,400 | — | — |
| 2025-03-24 | $3.93 | $3.93 | 523,300 | — | — |
| 2025-03-21 | $3.92 | $3.92 | 1,297,300 | — | — |
| 2025-03-20 | $3.75 | $3.75 | 645,900 | — | — |
| 2025-03-19 | $3.79 | $3.79 | 672,900 | — | — |
| 2025-03-18 | $3.82 | $3.82 | 610,700 | — | — |
| 2025-03-17 | $4.18 | $4.18 | 644,500 | — | — |
| 2025-03-14 | $4.11 | $4.11 | 310,600 | — | — |
| 2025-03-13 | $4.28 | $4.28 | 449,700 | — | — |
| 2025-03-12 | $4.24 | $4.24 | 772,600 | — | — |
| 2025-03-11 | $4.11 | $4.11 | 793,400 | — | — |
| 2025-03-10 | $3.90 | $3.90 | 829,400 | — | — |
| 2025-03-07 | $4.07 | $4.07 | 610,000 | — | — |
| 2025-03-06 | $4.14 | $4.14 | 1,168,800 | — | — |
| 2025-03-05 | $4.16 | $4.16 | 748,000 | — | — |
| 2025-03-04 | $3.97 | $3.97 | 1,007,400 | — | — |
| 2025-03-03 | $4.14 | $4.14 | 668,900 | — | — |
| 2025-02-28 | $4.53 | $4.53 | 1,233,200 | — | — |
| 2025-02-27 | $4.48 | $4.48 | 503,600 | — | — |
| 2025-02-26 | $4.80 | $4.80 | 570,900 | — | — |
| 2025-02-25 | $4.54 | $4.54 | 512,800 | — | — |
| 2025-02-24 | $4.52 | $4.52 | 462,200 | — | — |
| 2025-02-21 | $4.64 | $4.64 | 563,300 | — | — |
| 2025-02-20 | $4.67 | $4.67 | 386,400 | — | — |
| 2025-02-19 | $4.73 | $4.73 | 687,300 | — | — |
| 2025-02-18 | $4.85 | $4.85 | 564,700 | — | — |
| 2025-02-14 | $4.88 | $4.88 | 751,100 | — | — |
| 2025-02-13 | $4.72 | $4.72 | 1,356,400 | — | — |
| 2025-02-12 | $4.55 | $4.55 | 1,101,300 | — | — |
| 2025-02-11 | $4.58 | $4.58 | 1,242,000 | — | — |
| 2025-02-10 | $5.32 | $5.32 | 1,557,300 | — | — |
| 2025-02-07 | $5.97 | $5.97 | 2,072,700 | — | — |
| 2025-02-06 | $6.52 | $6.52 | 1,489,700 | — | — |
| 2025-02-05 | $6.14 | $6.14 | 582,300 | — | — |
| 2025-02-04 | $5.92 | $5.92 | 2,104,400 | — | — |
| 2025-02-03 | $5.93 | $5.93 | 1,105,400 | — | — |
| 2025-01-31 | $5.60 | $5.60 | 851,500 | — | — |
| 2025-01-30 | $5.60 | $5.60 | 914,600 | — | — |
| 2025-01-29 | $5.00 | $5.00 | 619,400 | — | — |
| 2025-01-28 | $4.65 | $4.65 | 379,800 | — | — |
| 2025-01-27 | $4.72 | $4.72 | 467,900 | — | — |
| 2025-01-24 | $4.66 | $4.66 | 343,800 | — | — |
| 2025-01-23 | $4.87 | $4.87 | 551,600 | — | — |
| 2025-01-22 | $4.61 | $4.61 | 414,300 | — | — |
| 2025-01-21 | $4.67 | $4.67 | 1,128,000 | — | — |
| 2025-01-17 | $4.58 | $4.58 | 927,600 | — | — |
| 2025-01-16 | $4.68 | $4.68 | 522,900 | — | — |
| 2025-01-15 | $5.04 | $5.04 | 626,900 | — | — |
| 2025-01-14 | $4.88 | $4.88 | 629,500 | — | — |
| 2025-01-13 | $4.76 | $4.76 | 1,369,100 | — | — |
| 2025-01-10 | $5.52 | $5.52 | 706,500 | — | — |
| 2025-01-08 | $5.84 | $5.84 | 571,800 | — | — |
| 2025-01-07 | $6.36 | $6.36 | 627,200 | — | — |
| 2025-01-06 | $6.35 | $6.35 | 998,000 | — | — |
| 2025-01-03 | $5.93 | $5.93 | 744,500 | — | — |
| 2025-01-02 | $5.83 | $5.83 | 782,100 | — | — |