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
- 2017-11-09 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 | $5.23 | $7.36 | 1,067,000 | — | — |
| 2025-12-30 | $5.26 | $7.41 | 834,300 | — | — |
| 2025-12-29 | $5.21 | $7.34 | 1,618,700 | — | — |
| 2025-12-26 | $5.42 | $7.63 | 817,100 | — | — |
| 2025-12-24 | $5.43 | $7.65 | 961,400 | — | — |
| 2025-12-23 | $5.33 | $7.51 | 852,900 | — | — |
| 2025-12-22 | $5.19 | $7.31 | 1,726,900 | — | — |
| 2025-12-19 | $5.18 | $7.29 | 1,677,800 | — | — |
| 2025-12-18 | $5.22 | $7.35 | 1,481,200 | — | — |
| 2025-12-17 | $5.14 | $7.24 | 998,900 | — | — |
| 2025-12-16 | $5.11 | $7.20 | 1,208,400 | — | — |
| 2025-12-15 | $5.17 | $7.28 | 1,219,400 | — | — |
| 2025-12-12 | $5.26 | $7.41 | 874,600 | — | — |
| 2025-12-11 | $5.22 | $7.35 | 985,800 | — | — |
| 2025-12-10 | $5.20 | $7.32 | 1,250,700 | — | — |
| 2025-12-09 | $5.16 | $7.27 | 2,636,500 | — | — |
| 2025-12-08 | $5.35 | $7.53 | 3,270,200 | — | — |
| 2025-12-05 | $5.21 | $7.34 | 1,240,900 | — | — |
| 2025-12-04 | $5.01 | $7.05 | 1,152,300 | — | — |
| 2025-12-03 | $4.96 | $6.98 | 1,297,500 | — | — |
| 2025-12-02 | $4.93 | $6.94 | 2,016,900 | — | — |
| 2025-12-01 | $5.14 | $7.24 | 3,283,000 | — | — |
| 2025-11-28 | $4.99 | $7.03 | 3,790,900 | — | — |
| 2025-11-26 | $5.04 | $7.10 | 2,352,800 | — | — |
| 2025-11-25 | $5.24 | $7.38 | 2,422,900 | — | — |
| 2025-11-24 | $4.95 | $6.97 | 2,059,800 | — | — |
| 2025-11-21 | $4.74 | $6.67 | 1,662,100 | — | — |
| 2025-11-20 | $4.77 | $6.72 | 2,980,800 | — | — |
| 2025-11-19 | $5.54 | $7.80 | 2,965,800 | — | — |
| 2025-11-18 | $5.97 | $8.41 | 731,900 | — | — |
| 2025-11-17 | $5.90 | $8.31 | 1,435,800 | — | — |
| 2025-11-14 | $5.98 | $8.42 | 1,301,400 | — | — |
| 2025-11-13 | $6.02 | $8.48 | 730,500 | — | — |
| 2025-11-12 | $6.02 | $8.48 | 760,300 | — | — |
| 2025-11-11 | $6.13 | $8.63 | 1,131,800 | — | — |
| 2025-11-10 | $6.15 | $8.66 | 1,892,400 | — | — |
| 2025-11-07 | $6.02 | $8.48 | 1,336,200 | — | — |
| 2025-11-06 | $6.02 | $8.48 | 1,190,400 | — | — |
| 2025-11-05 | $5.90 | $8.31 | 843,000 | — | — |
| 2025-11-04 | $5.98 | $8.42 | 899,800 | — | — |
| 2025-11-03 | $6.17 | $8.69 | 1,391,300 | — | — |
| 2025-10-31 | $6.11 | $8.60 | 3,109,700 | — | — |
| 2025-10-30 | $5.58 | $7.86 | 2,031,500 | — | — |
| 2025-10-29 | $5.63 | $7.93 | 2,560,300 | — | — |
| 2025-10-28 | $5.92 | $8.34 | 5,181,900 | — | — |
| 2025-10-27 | $6.56 | $9.24 | 2,580,100 | — | — |
| 2025-10-24 | $6.96 | $9.80 | 1,749,200 | — | — |
| 2025-10-23 | $6.82 | $9.60 | 875,900 | — | — |
| 2025-10-22 | $6.77 | $9.53 | 1,100,500 | — | — |
| 2025-10-21 | $6.72 | $9.46 | 1,084,500 | — | — |
| 2025-10-20 | $6.51 | $9.17 | 1,087,600 | — | — |
| 2025-10-17 | $6.47 | $9.11 | 670,600 | — | — |
| 2025-10-16 | $6.42 | $9.04 | 1,123,600 | — | — |
| 2025-10-15 | $6.58 | $9.27 | 817,400 | — | — |
| 2025-10-14 | $6.60 | $9.29 | 985,600 | — | — |
| 2025-10-13 | $6.72 | $9.46 | 828,400 | — | — |
| 2025-10-10 | $6.70 | $9.43 | 1,734,300 | — | — |
| 2025-10-09 | $6.99 | $9.84 | 1,587,600 | — | — |
| 2025-10-08 | $7.16 | $10.08 | 949,400 | — | — |
| 2025-10-07 | $7.09 | $9.98 | 1,612,300 | — | — |
| 2025-10-06 | $7.35 | $10.35 | 1,460,100 | — | — |
| 2025-10-03 | $7.22 | $10.17 | 1,673,700 | — | — |
| 2025-10-02 | $7.63 | $10.74 | 854,900 | — | — |
| 2025-10-01 | $7.50 | $10.56 | 948,400 | — | — |
| 2025-09-30 | $7.37 | $10.38 | 1,393,200 | — | — |
| 2025-09-29 | $7.53 | $10.60 | 702,000 | — | — |
| 2025-09-26 | $7.55 | $10.63 | 588,000 | — | — |
| 2025-09-25 | $7.62 | $10.73 | 1,202,000 | — | — |
| 2025-09-24 | $7.69 | $10.83 | 622,700 | — | — |
| 2025-09-23 | $7.69 | $10.83 | 945,700 | — | — |
| 2025-09-22 | $7.67 | $10.80 | 971,800 | — | — |
| 2025-09-19 | $7.66 | $10.79 | 3,949,000 | — | — |
| 2025-09-18 | $7.92 | $11.15 | 1,156,100 | — | — |
| 2025-09-17 | $7.97 | $11.22 | 1,826,100 | — | — |
| 2025-09-16 | $7.64 | $10.76 | 1,267,600 | — | — |
| 2025-09-15 | $7.71 | $10.86 | 2,445,000 | — | — |
| 2025-09-12 | $7.48 | $10.53 | 1,694,900 | — | — |
| 2025-09-11 | $7.71 | $10.86 | 978,000 | — | — |
| 2025-09-10 | $7.64 | $10.76 | 1,162,600 | — | — |
| 2025-09-09 | $7.83 | $11.03 | 1,372,000 | — | — |
| 2025-09-08 | $7.77 | $10.94 | 1,830,400 | — | — |
| 2025-09-05 | $7.91 | $11.14 | 1,909,100 | — | — |
| 2025-09-04 | $7.78 | $10.96 | 1,813,900 | — | — |
| 2025-09-03 | $8.04 | $11.32 | 2,067,900 | — | — |
| 2025-09-02 | $8.22 | $11.58 | 1,867,600 | — | — |
| 2025-08-29 | $8.25 | $11.62 | 2,034,100 | — | — |
| 2025-08-28 | $8.35 | $11.76 | 2,624,700 | — | — |
| 2025-08-27 | $8.56 | $12.05 | 4,191,900 | — | — |
| 2025-08-26 | $8.88 | $12.50 | 3,889,200 | — | — |
| 2025-08-25 | $9.33 | $13.14 | 3,008,000 | — | — |
| 2025-08-22 | $9.43 | $13.28 | 3,610,700 | — | — |
| 2025-08-21 | $9.13 | $12.86 | 3,256,100 | — | — |
| 2025-08-20 | $8.65 | $12.18 | 2,524,700 | — | — |
| 2025-08-19 | $8.79 | $12.38 | 3,693,200 | — | — |
| 2025-08-18 | $9.01 | $12.69 | 2,089,600 | — | — |
| 2025-08-15 | $9.33 | $13.14 | 1,725,700 | — | — |
| 2025-08-14 | $8.82 | $12.42 | 1,766,300 | — | — |
| 2025-08-13 | $9.04 | $12.73 | 1,183,600 | — | — |
| 2025-08-12 | $9.11 | $12.83 | 1,034,900 | — | — |
| 2025-08-11 | $8.96 | $12.62 | 1,289,200 | — | — |
| 2025-08-08 | $9.23 | $13.00 | 1,448,000 | — | — |
| 2025-08-07 | $8.93 | $12.58 | 2,188,800 | — | — |
| 2025-08-06 | $8.54 | $12.03 | 703,300 | — | — |
| 2025-08-05 | $8.48 | $11.94 | 2,449,700 | — | — |
| 2025-08-04 | $8.33 | $11.73 | 924,300 | — | — |
| 2025-08-01 | $8.24 | $11.60 | 1,654,000 | — | — |
| 2025-07-31 | $8.59 | $12.10 | 2,929,900 | — | — |
| 2025-07-30 | $8.57 | $12.07 | 1,558,500 | — | — |
| 2025-07-29 | $8.73 | $12.29 | 2,080,000 | — | — |
| 2025-07-28 | $8.86 | $12.48 | 1,299,400 | — | — |
| 2025-07-25 | $8.94 | $12.59 | 3,539,800 | — | — |
| 2025-07-24 | $9.42 | $13.27 | 1,934,600 | — | — |
| 2025-07-23 | $9.83 | $13.84 | 1,234,300 | — | — |
| 2025-07-22 | $9.79 | $13.79 | 1,209,300 | — | — |
| 2025-07-21 | $10.00 | $14.08 | 1,670,700 | — | — |
| 2025-07-18 | $9.84 | $13.86 | 1,377,300 | — | — |
| 2025-07-17 | $10.13 | $14.26 | 1,871,200 | — | — |
| 2025-07-16 | $10.05 | $14.15 | 1,764,100 | — | — |
| 2025-07-15 | $10.60 | $14.93 | 1,021,600 | — | — |
| 2025-07-14 | $10.59 | $14.91 | 2,685,100 | — | — |
| 2025-07-11 | $10.60 | $14.93 | 2,304,100 | — | — |
| 2025-07-10 | $10.31 | $14.52 | 1,610,300 | — | — |
| 2025-07-09 | $9.91 | $13.96 | 1,777,500 | — | — |
| 2025-07-08 | $10.03 | $14.12 | 1,562,500 | — | — |
| 2025-07-07 | $9.99 | $14.07 | 1,997,600 | — | — |
| 2025-07-03 | $9.84 | $13.86 | 1,063,700 | — | — |
| 2025-07-02 | $9.51 | $13.39 | 1,115,900 | — | — |
| 2025-07-01 | $9.22 | $12.98 | 1,289,100 | — | — |
| 2025-06-30 | $9.48 | $13.35 | 1,149,700 | — | — |
| 2025-06-27 | $9.54 | $13.43 | 726,400 | — | — |
| 2025-06-26 | $9.53 | $13.42 | 815,200 | — | — |
| 2025-06-25 | $9.77 | $13.76 | 1,496,800 | — | — |
| 2025-06-24 | $9.80 | $13.80 | 2,340,100 | — | — |
| 2025-06-23 | $9.40 | $13.24 | 2,514,100 | — | — |
| 2025-06-20 | $9.25 | $13.03 | 15,386,900 | — | — |
| 2025-06-18 | $9.51 | $13.39 | 1,551,400 | — | — |
| 2025-06-17 | $9.26 | $13.04 | 1,960,100 | — | — |
| 2025-06-16 | $8.97 | $12.63 | 1,003,800 | — | — |
| 2025-06-13 | $8.70 | $12.25 | 429,600 | — | — |
| 2025-06-12 | $8.91 | $12.55 | 521,100 | — | — |
| 2025-06-11 | $8.87 | $12.49 | 540,800 | — | — |
| 2025-06-10 | $8.60 | $12.11 | 345,600 | — | — |
| 2025-06-09 | $8.73 | $12.29 | 409,700 | — | — |
| 2025-06-06 | $8.58 | $12.08 | 232,700 | — | — |
| 2025-06-05 | $8.67 | $12.21 | 455,700 | — | — |
| 2025-06-04 | $8.64 | $12.17 | 641,500 | — | — |
| 2025-06-03 | $8.42 | $11.86 | 520,000 | — | — |
| 2025-06-02 | $8.41 | $11.84 | 513,200 | — | — |
| 2025-05-30 | $8.36 | $11.77 | 832,800 | — | — |
| 2025-05-29 | $8.72 | $12.28 | 870,200 | — | — |
| 2025-05-28 | $8.60 | $12.11 | 749,800 | — | — |
| 2025-05-27 | $8.67 | $12.21 | 980,400 | — | — |
| 2025-05-23 | $8.61 | $12.12 | 1,207,800 | — | — |
| 2025-05-22 | $8.41 | $11.84 | 741,600 | — | — |
| 2025-05-21 | $8.59 | $12.10 | 1,214,200 | — | — |
| 2025-05-20 | $8.63 | $12.15 | 922,600 | — | — |
| 2025-05-19 | $8.81 | $12.41 | 708,100 | — | — |
| 2025-05-16 | $8.50 | $11.97 | 466,700 | — | — |
| 2025-05-15 | $8.54 | $12.03 | 1,008,600 | — | — |
| 2025-05-14 | $8.79 | $12.38 | 399,000 | — | — |
| 2025-05-13 | $8.84 | $12.45 | 694,200 | — | — |
| 2025-05-12 | $8.66 | $12.19 | 491,800 | — | — |
| 2025-05-09 | $8.30 | $11.69 | 381,800 | — | — |
| 2025-05-08 | $8.31 | $11.70 | 477,700 | — | — |
| 2025-05-07 | $8.36 | $11.77 | 409,900 | — | — |
| 2025-05-06 | $8.63 | $12.15 | 1,146,000 | — | — |
| 2025-05-05 | $8.43 | $11.87 | 3,028,700 | — | — |
| 2025-05-02 | $8.40 | $11.83 | 666,300 | — | — |
| 2025-05-01 | $7.99 | $11.25 | 564,800 | — | — |
| 2025-04-30 | $7.91 | $11.14 | 732,000 | — | — |
| 2025-04-29 | $7.86 | $11.07 | 1,576,500 | — | — |
| 2025-04-28 | $7.80 | $10.98 | 512,400 | — | — |
| 2025-04-25 | $7.69 | $10.83 | 501,900 | — | — |
| 2025-04-24 | $7.72 | $10.87 | 974,900 | — | — |
| 2025-04-23 | $7.63 | $10.74 | 1,298,400 | — | — |
| 2025-04-22 | $7.36 | $10.36 | 962,600 | — | — |
| 2025-04-21 | $7.03 | $9.90 | 970,900 | — | — |
| 2025-04-17 | $7.16 | $10.08 | 1,434,400 | — | — |
| 2025-04-16 | $7.21 | $10.15 | 4,508,100 | — | — |
| 2025-04-15 | $7.61 | $10.33 | 1,763,200 | — | — |
| 2025-04-14 | $7.96 | $10.80 | 1,374,600 | — | — |
| 2025-04-11 | $7.67 | $10.41 | 2,610,700 | — | — |
| 2025-04-10 | $8.05 | $10.92 | 1,941,300 | — | — |
| 2025-04-09 | $7.99 | $10.84 | 2,295,800 | — | — |
| 2025-04-08 | $8.10 | $10.99 | 1,411,100 | — | — |
| 2025-04-07 | $8.32 | $11.29 | 1,393,200 | — | — |
| 2025-04-04 | $8.75 | $11.87 | 1,281,200 | — | — |
| 2025-04-03 | $9.73 | $13.20 | 1,213,900 | — | — |
| 2025-04-02 | $9.97 | $13.53 | 974,700 | — | — |
| 2025-04-01 | $10.11 | $13.72 | 797,400 | — | — |
| 2025-03-31 | $9.63 | $13.07 | 892,400 | — | — |
| 2025-03-28 | $9.76 | $13.24 | 1,199,700 | — | — |
| 2025-03-27 | $10.46 | $14.19 | 1,562,800 | — | — |
| 2025-03-26 | $9.81 | $13.31 | 861,600 | — | — |
| 2025-03-25 | $9.71 | $13.18 | 780,900 | — | — |
| 2025-03-24 | $9.86 | $13.38 | 906,100 | — | — |
| 2025-03-21 | $10.04 | $13.62 | 1,594,400 | — | — |
| 2025-03-20 | $9.99 | $13.56 | 1,522,400 | — | — |
| 2025-03-19 | $10.61 | $14.40 | 1,528,900 | — | — |
| 2025-03-18 | $10.72 | $14.55 | 4,598,800 | — | — |
| 2025-03-17 | $9.12 | $12.38 | 2,347,900 | — | — |
| 2025-03-14 | $8.71 | $11.82 | 1,097,300 | — | — |
| 2025-03-13 | $8.30 | $11.26 | 432,000 | — | — |
| 2025-03-12 | $8.31 | $11.28 | 766,900 | — | — |
| 2025-03-11 | $8.26 | $11.21 | 666,000 | — | — |
| 2025-03-10 | $8.05 | $10.92 | 552,900 | — | — |
| 2025-03-07 | $8.33 | $11.30 | 660,600 | — | — |
| 2025-03-06 | $8.42 | $11.43 | 973,900 | — | — |
| 2025-03-05 | $8.43 | $11.44 | 647,100 | — | — |
| 2025-03-04 | $8.04 | $10.91 | 658,100 | — | — |
| 2025-03-03 | $8.11 | $11.00 | 709,300 | — | — |
| 2025-02-28 | $8.24 | $11.18 | 969,200 | — | — |
| 2025-02-27 | $8.43 | $11.44 | 554,600 | — | — |
| 2025-02-26 | $8.60 | $11.67 | 895,700 | — | — |
| 2025-02-25 | $8.21 | $11.14 | 966,300 | — | — |
| 2025-02-24 | $8.39 | $11.38 | 985,500 | — | — |
| 2025-02-21 | $8.52 | $11.56 | 1,106,700 | — | — |
| 2025-02-20 | $8.62 | $11.70 | 1,132,300 | — | — |
| 2025-02-19 | $8.48 | $11.51 | 792,400 | — | — |
| 2025-02-18 | $8.47 | $11.49 | 1,182,300 | — | — |
| 2025-02-14 | $8.37 | $11.36 | 1,154,400 | — | — |
| 2025-02-13 | $8.33 | $11.30 | 860,700 | — | — |
| 2025-02-12 | $8.06 | $10.94 | 1,149,700 | — | — |
| 2025-02-11 | $7.92 | $10.75 | 1,179,500 | — | — |
| 2025-02-10 | $8.26 | $11.21 | 996,700 | — | — |
| 2025-02-07 | $8.29 | $11.25 | 1,216,800 | — | — |
| 2025-02-06 | $7.98 | $10.83 | 1,523,100 | — | — |
| 2025-02-05 | $7.80 | $10.58 | 965,900 | — | — |
| 2025-02-04 | $7.71 | $10.46 | 629,900 | — | — |
| 2025-02-03 | $7.52 | $10.20 | 726,600 | — | — |
| 2025-01-31 | $7.64 | $10.37 | 779,700 | — | — |
| 2025-01-30 | $7.86 | $10.67 | 1,032,300 | — | — |
| 2025-01-29 | $7.64 | $10.37 | 798,000 | — | — |
| 2025-01-28 | $7.74 | $10.50 | 701,200 | — | — |
| 2025-01-27 | $7.58 | $10.29 | 497,800 | — | — |
| 2025-01-24 | $7.66 | $10.39 | 1,171,300 | — | — |
| 2025-01-23 | $7.34 | $9.96 | 698,700 | — | — |
| 2025-01-22 | $7.34 | $9.96 | 1,089,100 | — | — |
| 2025-01-21 | $7.22 | $9.80 | 1,140,700 | — | — |
| 2025-01-17 | $7.02 | $9.53 | 681,800 | — | — |
| 2025-01-16 | $6.98 | $9.47 | 340,100 | — | — |
| 2025-01-15 | $7.00 | $9.50 | 717,200 | — | — |
| 2025-01-14 | $7.00 | $9.50 | 719,300 | — | — |
| 2025-01-13 | $6.75 | $9.16 | 742,600 | — | — |
| 2025-01-10 | $6.74 | $9.15 | 801,800 | — | — |
| 2025-01-08 | $6.65 | $9.02 | 1,042,100 | — | — |
| 2025-01-07 | $6.65 | $9.02 | 933,900 | — | — |
| 2025-01-06 | $6.58 | $8.93 | 800,700 | — | — |
| 2025-01-03 | $6.91 | $9.38 | 458,500 | — | — |
| 2025-01-02 | $6.78 | $9.20 | 368,400 | — | — |