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
- 2021-07-23 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 | $5.46 | $5.46 | 636,400 | — | — |
| 2025-12-30 | $5.43 | $5.43 | 669,600 | — | — |
| 2025-12-29 | $5.25 | $5.25 | 333,700 | — | — |
| 2025-12-26 | $5.23 | $5.23 | 920,200 | — | — |
| 2025-12-24 | $5.25 | $5.25 | 434,400 | — | — |
| 2025-12-23 | $5.31 | $5.31 | 700,300 | — | — |
| 2025-12-22 | $5.21 | $5.21 | 938,700 | — | — |
| 2025-12-19 | $5.16 | $5.16 | 1,086,000 | — | — |
| 2025-12-18 | $5.30 | $5.30 | 419,200 | — | — |
| 2025-12-17 | $5.43 | $5.43 | 768,100 | — | — |
| 2025-12-16 | $5.55 | $5.55 | 530,000 | — | — |
| 2025-12-15 | $5.48 | $5.48 | 576,200 | — | — |
| 2025-12-12 | $5.62 | $5.62 | 575,500 | — | — |
| 2025-12-11 | $5.76 | $5.76 | 443,300 | — | — |
| 2025-12-10 | $5.72 | $5.72 | 577,000 | — | — |
| 2025-12-09 | $5.58 | $5.58 | 408,200 | — | — |
| 2025-12-08 | $5.49 | $5.49 | 589,000 | — | — |
| 2025-12-05 | $5.30 | $5.30 | 302,700 | — | — |
| 2025-12-04 | $5.37 | $5.37 | 682,600 | — | — |
| 2025-12-03 | $5.48 | $5.48 | 614,700 | — | — |
| 2025-12-02 | $5.45 | $5.45 | 443,500 | — | — |
| 2025-12-01 | $5.58 | $5.58 | 685,300 | — | — |
| 2025-11-28 | $5.67 | $5.67 | 660,300 | — | — |
| 2025-11-26 | $5.39 | $5.39 | 683,900 | — | — |
| 2025-11-25 | $5.13 | $5.13 | 840,300 | — | — |
| 2025-11-24 | $4.98 | $4.98 | 727,700 | — | — |
| 2025-11-21 | $4.97 | $4.97 | 1,093,800 | — | — |
| 2025-11-20 | $4.66 | $4.66 | 1,107,900 | — | — |
| 2025-11-19 | $4.79 | $4.79 | 1,214,200 | — | — |
| 2025-11-18 | $4.85 | $4.85 | 1,112,400 | — | — |
| 2025-11-17 | $4.83 | $4.83 | 1,673,400 | — | — |
| 2025-11-14 | $5.24 | $5.24 | 2,516,300 | — | — |
| 2025-11-13 | $5.25 | $5.25 | 6,671,800 | — | — |
| 2025-11-12 | $6.83 | $6.83 | 1,065,600 | — | — |
| 2025-11-11 | $6.84 | $6.84 | 734,500 | — | — |
| 2025-11-10 | $6.88 | $6.88 | 925,500 | — | — |
| 2025-11-07 | $6.65 | $6.65 | 633,200 | — | — |
| 2025-11-06 | $6.68 | $6.68 | 589,000 | — | — |
| 2025-11-05 | $6.99 | $6.99 | 721,400 | — | — |
| 2025-11-04 | $6.85 | $6.85 | 586,600 | — | — |
| 2025-11-03 | $6.98 | $6.98 | 616,700 | — | — |
| 2025-10-31 | $7.13 | $7.13 | 751,500 | — | — |
| 2025-10-30 | $7.11 | $7.11 | 608,900 | — | — |
| 2025-10-29 | $7.24 | $7.24 | 721,300 | — | — |
| 2025-10-28 | $7.48 | $7.48 | 695,600 | — | — |
| 2025-10-27 | $7.68 | $7.68 | 881,200 | — | — |
| 2025-10-24 | $7.56 | $7.56 | 540,400 | — | — |
| 2025-10-23 | $7.67 | $7.67 | 343,400 | — | — |
| 2025-10-22 | $7.66 | $7.66 | 722,600 | — | — |
| 2025-10-21 | $7.54 | $7.54 | 635,400 | — | — |
| 2025-10-20 | $7.70 | $7.70 | 595,200 | — | — |
| 2025-10-17 | $7.60 | $7.60 | 1,251,100 | — | — |
| 2025-10-16 | $7.73 | $7.73 | 914,200 | — | — |
| 2025-10-15 | $7.68 | $7.68 | 485,000 | — | — |
| 2025-10-14 | $7.84 | $7.84 | 723,200 | — | — |
| 2025-10-13 | $7.58 | $7.58 | 748,700 | — | — |
| 2025-10-10 | $7.52 | $7.52 | 962,400 | — | — |
| 2025-10-09 | $7.86 | $7.86 | 841,200 | — | — |
| 2025-10-08 | $7.99 | $7.99 | 598,700 | — | — |
| 2025-10-07 | $7.91 | $7.91 | 729,600 | — | — |
| 2025-10-06 | $8.18 | $8.18 | 1,008,500 | — | — |
| 2025-10-03 | $8.31 | $8.31 | 483,000 | — | — |
| 2025-10-02 | $8.13 | $8.13 | 623,200 | — | — |
| 2025-10-01 | $8.07 | $8.07 | 611,000 | — | — |
| 2025-09-30 | $8.18 | $8.18 | 448,300 | — | — |
| 2025-09-29 | $8.35 | $8.35 | 507,200 | — | — |
| 2025-09-26 | $8.17 | $8.17 | 388,600 | — | — |
| 2025-09-25 | $8.07 | $8.07 | 517,800 | — | — |
| 2025-09-24 | $8.32 | $8.32 | 365,900 | — | — |
| 2025-09-23 | $8.31 | $8.31 | 559,900 | — | — |
| 2025-09-22 | $8.49 | $8.49 | 710,600 | — | — |
| 2025-09-19 | $8.26 | $8.26 | 729,700 | — | — |
| 2025-09-18 | $8.31 | $8.31 | 480,800 | — | — |
| 2025-09-17 | $8.05 | $8.05 | 574,800 | — | — |
| 2025-09-16 | $8.02 | $8.02 | 618,300 | — | — |
| 2025-09-15 | $8.05 | $8.05 | 678,100 | — | — |
| 2025-09-12 | $8.06 | $8.06 | 519,400 | — | — |
| 2025-09-11 | $8.14 | $8.14 | 620,100 | — | — |
| 2025-09-10 | $7.95 | $7.95 | 724,100 | — | — |
| 2025-09-09 | $8.13 | $8.13 | 521,100 | — | — |
| 2025-09-08 | $8.22 | $8.22 | 451,000 | — | — |
| 2025-09-05 | $8.26 | $8.26 | 714,300 | — | — |
| 2025-09-04 | $8.22 | $8.22 | 884,200 | — | — |
| 2025-09-03 | $8.30 | $8.30 | 653,100 | — | — |
| 2025-09-02 | $8.37 | $8.37 | 832,900 | — | — |
| 2025-08-29 | $8.73 | $8.73 | 595,900 | — | — |
| 2025-08-28 | $8.58 | $8.58 | 634,800 | — | — |
| 2025-08-27 | $8.56 | $8.56 | 521,300 | — | — |
| 2025-08-26 | $8.48 | $8.48 | 502,600 | — | — |
| 2025-08-25 | $8.57 | $8.57 | 628,100 | — | — |
| 2025-08-22 | $8.55 | $8.55 | 738,000 | — | — |
| 2025-08-21 | $8.30 | $8.30 | 902,300 | — | — |
| 2025-08-20 | $8.45 | $8.45 | 974,700 | — | — |
| 2025-08-19 | $8.64 | $8.64 | 1,066,800 | — | — |
| 2025-08-18 | $8.84 | $8.84 | 1,317,700 | — | — |
| 2025-08-15 | $8.61 | $8.61 | 4,456,600 | — | — |
| 2025-08-14 | $10.38 | $10.38 | 2,018,100 | — | — |
| 2025-08-13 | $10.81 | $10.81 | 639,600 | — | — |
| 2025-08-12 | $10.62 | $10.62 | 745,800 | — | — |
| 2025-08-11 | $10.00 | $10.00 | 546,000 | — | — |
| 2025-08-08 | $9.95 | $9.95 | 471,400 | — | — |
| 2025-08-07 | $9.92 | $9.92 | 482,000 | — | — |
| 2025-08-06 | $10.16 | $10.16 | 396,100 | — | — |
| 2025-08-05 | $10.13 | $10.13 | 445,900 | — | — |
| 2025-08-04 | $10.26 | $10.26 | 221,900 | — | — |
| 2025-08-01 | $10.17 | $10.17 | 415,000 | — | — |
| 2025-07-31 | $10.57 | $10.57 | 421,600 | — | — |
| 2025-07-30 | $10.61 | $10.61 | 233,800 | — | — |
| 2025-07-29 | $10.53 | $10.53 | 491,500 | — | — |
| 2025-07-28 | $10.96 | $10.96 | 233,200 | — | — |
| 2025-07-25 | $10.90 | $10.90 | 273,400 | — | — |
| 2025-07-24 | $10.78 | $10.78 | 389,400 | — | — |
| 2025-07-23 | $11.16 | $11.16 | 466,800 | — | — |
| 2025-07-22 | $10.98 | $10.98 | 309,700 | — | — |
| 2025-07-21 | $11.02 | $11.02 | 383,800 | — | — |
| 2025-07-18 | $11.09 | $11.09 | 376,600 | — | — |
| 2025-07-17 | $11.48 | $11.48 | 297,200 | — | — |
| 2025-07-16 | $11.30 | $11.30 | 593,200 | — | — |
| 2025-07-15 | $11.54 | $11.54 | 458,200 | — | — |
| 2025-07-14 | $11.69 | $11.69 | 212,400 | — | — |
| 2025-07-11 | $11.53 | $11.53 | 324,700 | — | — |
| 2025-07-10 | $12.05 | $12.05 | 191,200 | — | — |
| 2025-07-09 | $12.16 | $12.16 | 199,100 | — | — |
| 2025-07-08 | $12.04 | $12.04 | 264,300 | — | — |
| 2025-07-07 | $11.84 | $11.84 | 249,200 | — | — |
| 2025-07-03 | $12.12 | $12.12 | 145,400 | — | — |
| 2025-07-02 | $11.96 | $11.96 | 403,900 | — | — |
| 2025-07-01 | $11.96 | $11.96 | 226,000 | — | — |
| 2025-06-30 | $11.89 | $11.89 | 463,700 | — | — |
| 2025-06-27 | $12.02 | $12.02 | 655,800 | — | — |
| 2025-06-26 | $11.69 | $11.69 | 456,100 | — | — |
| 2025-06-25 | $11.73 | $11.73 | 347,900 | — | — |
| 2025-06-24 | $11.96 | $11.96 | 258,800 | — | — |
| 2025-06-23 | $11.76 | $11.76 | 357,900 | — | — |
| 2025-06-20 | $11.64 | $11.64 | 335,100 | — | — |
| 2025-06-18 | $11.66 | $11.66 | 725,600 | — | — |
| 2025-06-17 | $11.85 | $11.85 | 246,700 | — | — |
| 2025-06-16 | $11.96 | $11.96 | 371,700 | — | — |
| 2025-06-13 | $11.76 | $11.76 | 270,000 | — | — |
| 2025-06-12 | $12.11 | $12.11 | 416,300 | — | — |
| 2025-06-11 | $12.40 | $12.40 | 296,800 | — | — |
| 2025-06-10 | $12.24 | $12.24 | 325,300 | — | — |
| 2025-06-09 | $12.05 | $12.05 | 310,900 | — | — |
| 2025-06-06 | $11.99 | $11.99 | 425,500 | — | — |
| 2025-06-05 | $11.53 | $11.53 | 627,600 | — | — |
| 2025-06-04 | $11.89 | $11.89 | 1,114,700 | — | — |
| 2025-06-03 | $11.58 | $11.58 | 1,012,400 | — | — |
| 2025-06-02 | $11.66 | $11.66 | 311,700 | — | — |
| 2025-05-30 | $11.79 | $11.79 | 617,900 | — | — |
| 2025-05-29 | $11.92 | $11.92 | 205,700 | — | — |
| 2025-05-28 | $12.09 | $12.09 | 243,700 | — | — |
| 2025-05-27 | $12.12 | $12.12 | 372,100 | — | — |
| 2025-05-23 | $11.92 | $11.92 | 249,700 | — | — |
| 2025-05-22 | $12.20 | $12.20 | 607,900 | — | — |
| 2025-05-21 | $12.09 | $12.09 | 415,200 | — | — |
| 2025-05-20 | $12.48 | $12.48 | 986,900 | — | — |
| 2025-05-19 | $12.35 | $12.35 | 523,700 | — | — |
| 2025-05-16 | $12.43 | $12.43 | 844,300 | — | — |
| 2025-05-15 | $12.52 | $12.52 | 1,684,300 | — | — |
| 2025-05-14 | $14.72 | $14.72 | 435,600 | — | — |
| 2025-05-13 | $14.58 | $14.58 | 249,100 | — | — |
| 2025-05-12 | $14.21 | $14.21 | 332,800 | — | — |
| 2025-05-09 | $13.67 | $13.67 | 150,000 | — | — |
| 2025-05-08 | $13.51 | $13.51 | 240,700 | — | — |
| 2025-05-07 | $13.36 | $13.36 | 301,600 | — | — |
| 2025-05-06 | $13.24 | $13.24 | 224,100 | — | — |
| 2025-05-05 | $13.22 | $13.22 | 171,500 | — | — |
| 2025-05-02 | $13.17 | $13.17 | 289,700 | — | — |
| 2025-05-01 | $12.86 | $12.86 | 244,000 | — | — |
| 2025-04-30 | $12.87 | $12.87 | 275,800 | — | — |
| 2025-04-29 | $12.88 | $12.88 | 174,700 | — | — |
| 2025-04-28 | $12.79 | $12.79 | 184,800 | — | — |
| 2025-04-25 | $12.78 | $12.78 | 213,600 | — | — |
| 2025-04-24 | $12.55 | $12.55 | 371,100 | — | — |
| 2025-04-23 | $12.22 | $12.22 | 254,600 | — | — |
| 2025-04-22 | $12.03 | $12.03 | 300,500 | — | — |
| 2025-04-21 | $11.65 | $11.65 | 127,100 | — | — |
| 2025-04-17 | $11.97 | $11.97 | 227,300 | — | — |
| 2025-04-16 | $11.91 | $11.91 | 245,700 | — | — |
| 2025-04-15 | $12.08 | $12.08 | 237,700 | — | — |
| 2025-04-14 | $11.89 | $11.89 | 241,800 | — | — |
| 2025-04-11 | $11.83 | $11.83 | 285,700 | — | — |
| 2025-04-10 | $11.89 | $11.89 | 262,100 | — | — |
| 2025-04-09 | $12.47 | $12.47 | 697,300 | — | — |
| 2025-04-08 | $11.54 | $11.54 | 310,100 | — | — |
| 2025-04-07 | $11.55 | $11.55 | 467,500 | — | — |
| 2025-04-04 | $11.59 | $11.59 | 511,700 | — | — |
| 2025-04-03 | $12.25 | $12.25 | 298,200 | — | — |
| 2025-04-02 | $12.96 | $12.96 | 237,600 | — | — |
| 2025-04-01 | $12.70 | $12.70 | 628,500 | — | — |
| 2025-03-31 | $12.62 | $12.62 | 332,100 | — | — |
| 2025-03-28 | $12.67 | $12.67 | 391,500 | — | — |
| 2025-03-27 | $13.35 | $13.35 | 339,700 | — | — |
| 2025-03-26 | $13.41 | $13.41 | 344,500 | — | — |
| 2025-03-25 | $13.75 | $13.75 | 353,300 | — | — |
| 2025-03-24 | $13.92 | $13.92 | 503,200 | — | — |
| 2025-03-21 | $13.20 | $13.20 | 626,500 | — | — |
| 2025-03-20 | $13.33 | $13.33 | 1,101,600 | — | — |
| 2025-03-19 | $12.48 | $12.48 | 730,500 | — | — |
| 2025-03-18 | $12.14 | $12.14 | 716,000 | — | — |
| 2025-03-17 | $12.36 | $12.36 | 419,900 | — | — |
| 2025-03-14 | $12.29 | $12.29 | 473,100 | — | — |
| 2025-03-13 | $11.67 | $11.67 | 267,700 | — | — |
| 2025-03-12 | $12.15 | $12.15 | 251,300 | — | — |
| 2025-03-11 | $12.06 | $12.06 | 262,000 | — | — |
| 2025-03-10 | $11.89 | $11.89 | 478,100 | — | — |
| 2025-03-07 | $12.53 | $12.53 | 513,600 | — | — |
| 2025-03-06 | $12.89 | $12.89 | 275,700 | — | — |
| 2025-03-05 | $13.63 | $13.63 | 290,800 | — | — |
| 2025-03-04 | $13.26 | $13.26 | 426,900 | — | — |
| 2025-03-03 | $13.68 | $13.68 | 394,500 | — | — |
| 2025-02-28 | $14.22 | $14.22 | 407,400 | — | — |
| 2025-02-27 | $14.20 | $14.20 | 272,900 | — | — |
| 2025-02-26 | $14.37 | $14.37 | 311,200 | — | — |
| 2025-02-25 | $14.16 | $14.16 | 415,000 | — | — |
| 2025-02-24 | $14.41 | $14.41 | 451,300 | — | — |
| 2025-02-21 | $14.63 | $14.63 | 815,200 | — | — |
| 2025-02-20 | $15.85 | $15.85 | 331,900 | — | — |
| 2025-02-19 | $15.92 | $15.92 | 1,360,400 | — | — |
| 2025-02-18 | $16.56 | $16.56 | 565,500 | — | — |
| 2025-02-14 | $16.75 | $16.75 | 551,500 | — | — |
| 2025-02-13 | $16.44 | $16.44 | 335,900 | — | — |
| 2025-02-12 | $16.10 | $16.10 | 362,900 | — | — |
| 2025-02-11 | $15.86 | $15.86 | 335,800 | — | — |
| 2025-02-10 | $15.99 | $15.99 | 655,100 | — | — |
| 2025-02-07 | $16.18 | $16.18 | 975,700 | — | — |
| 2025-02-06 | $15.99 | $15.99 | 1,101,800 | — | — |
| 2025-02-05 | $15.74 | $15.74 | 885,600 | — | — |
| 2025-02-04 | $14.53 | $14.53 | 295,800 | — | — |
| 2025-02-03 | $14.17 | $14.17 | 339,600 | — | — |
| 2025-01-31 | $14.09 | $14.09 | 443,000 | — | — |
| 2025-01-30 | $14.47 | $14.47 | 986,500 | — | — |
| 2025-01-29 | $14.21 | $14.21 | 134,000 | — | — |
| 2025-01-28 | $14.45 | $14.45 | 206,400 | — | — |
| 2025-01-27 | $14.15 | $14.15 | 249,500 | — | — |
| 2025-01-24 | $14.61 | $14.61 | 156,600 | — | — |
| 2025-01-23 | $14.40 | $14.40 | 293,400 | — | — |
| 2025-01-22 | $14.13 | $14.13 | 207,200 | — | — |
| 2025-01-21 | $14.22 | $14.22 | 246,500 | — | — |
| 2025-01-17 | $14.08 | $14.08 | 179,700 | — | — |
| 2025-01-16 | $13.77 | $13.77 | 224,500 | — | — |
| 2025-01-15 | $14.09 | $14.09 | 316,700 | — | — |
| 2025-01-14 | $13.52 | $13.52 | 167,400 | — | — |
| 2025-01-13 | $13.44 | $13.44 | 259,200 | — | — |
| 2025-01-10 | $13.80 | $13.80 | 287,300 | — | — |
| 2025-01-08 | $14.23 | $14.23 | 204,200 | — | — |
| 2025-01-07 | $13.81 | $13.81 | 200,600 | — | — |
| 2025-01-06 | $13.97 | $13.97 | 268,400 | — | — |
| 2025-01-03 | $14.33 | $14.33 | 225,900 | — | — |
| 2025-01-02 | $14.66 | $14.66 | 253,000 | — | — |