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
- 2024-10-10 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 | $6.11 | $6.11 | 1,513,100 | — | — |
| 2025-12-30 | $6.12 | $6.12 | 2,188,300 | — | — |
| 2025-12-29 | $6.28 | $6.28 | 1,675,500 | — | — |
| 2025-12-26 | $6.86 | $6.86 | 1,669,300 | — | — |
| 2025-12-24 | $7.04 | $7.04 | 773,200 | — | — |
| 2025-12-23 | $7.04 | $7.04 | 1,738,100 | — | — |
| 2025-12-22 | $7.49 | $7.49 | 1,239,000 | — | — |
| 2025-12-19 | $7.74 | $7.74 | 5,816,500 | — | — |
| 2025-12-18 | $7.46 | $7.46 | 1,610,300 | — | — |
| 2025-12-17 | $7.09 | $7.09 | 2,713,200 | — | — |
| 2025-12-16 | $8.11 | $8.11 | 1,078,000 | — | — |
| 2025-12-15 | $8.24 | $8.24 | 1,816,400 | — | — |
| 2025-12-12 | $8.82 | $8.82 | 1,229,400 | — | — |
| 2025-12-11 | $9.59 | $9.59 | 1,233,100 | — | — |
| 2025-12-10 | $9.20 | $9.20 | 1,136,600 | — | — |
| 2025-12-09 | $9.38 | $9.38 | 1,367,800 | — | — |
| 2025-12-08 | $9.41 | $9.41 | 1,267,300 | — | — |
| 2025-12-05 | $9.31 | $9.31 | 1,863,900 | — | — |
| 2025-12-04 | $10.79 | $10.79 | 2,255,300 | — | — |
| 2025-12-03 | $9.60 | $9.60 | 1,793,000 | — | — |
| 2025-12-02 | $9.23 | $9.23 | 1,402,500 | — | — |
| 2025-12-01 | $8.72 | $8.72 | 1,234,400 | — | — |
| 2025-11-28 | $9.44 | $9.44 | 1,576,400 | — | — |
| 2025-11-26 | $9.09 | $9.09 | 2,527,100 | — | — |
| 2025-11-25 | $8.46 | $8.46 | 3,200,000 | — | — |
| 2025-11-24 | $8.81 | $8.81 | 2,619,300 | — | — |
| 2025-11-21 | $9.62 | $9.62 | 2,203,400 | — | — |
| 2025-11-20 | $10.17 | $10.17 | 1,844,900 | — | — |
| 2025-11-19 | $11.18 | $11.18 | 1,404,600 | — | — |
| 2025-11-18 | $11.85 | $11.85 | 1,206,100 | — | — |
| 2025-11-17 | $11.60 | $11.60 | 1,543,700 | — | — |
| 2025-11-14 | $12.07 | $12.07 | 2,702,400 | — | — |
| 2025-11-13 | $12.00 | $12.00 | 1,818,800 | — | — |
| 2025-11-12 | $13.48 | $13.48 | 1,316,900 | — | — |
| 2025-11-11 | $13.44 | $13.44 | 860,000 | — | — |
| 2025-11-10 | $13.73 | $13.73 | 1,340,000 | — | — |
| 2025-11-07 | $13.91 | $13.91 | 1,942,000 | — | — |
| 2025-11-06 | $13.70 | $13.70 | 1,588,400 | — | — |
| 2025-11-05 | $15.53 | $15.53 | 2,348,100 | — | — |
| 2025-11-04 | $13.66 | $13.66 | 2,234,100 | — | — |
| 2025-11-03 | $15.45 | $15.45 | 1,945,800 | — | — |
| 2025-10-31 | $17.00 | $17.00 | 1,656,500 | — | — |
| 2025-10-30 | $16.46 | $16.46 | 2,811,700 | — | — |
| 2025-10-29 | $19.10 | $19.10 | 2,103,800 | — | — |
| 2025-10-28 | $18.04 | $18.04 | 1,554,700 | — | — |
| 2025-10-27 | $17.89 | $17.89 | 2,290,800 | — | — |
| 2025-10-24 | $20.30 | $20.30 | 1,777,900 | — | — |
| 2025-10-23 | $19.05 | $19.05 | 2,430,500 | — | — |
| 2025-10-22 | $17.42 | $17.42 | 5,378,200 | — | — |
| 2025-10-21 | $19.19 | $19.19 | 5,254,600 | — | — |
| 2025-10-20 | $22.69 | $22.69 | 6,038,000 | — | — |
| 2025-10-17 | $25.92 | $25.92 | 5,010,000 | — | — |
| 2025-10-16 | $23.26 | $23.26 | 6,108,300 | — | — |
| 2025-10-15 | $27.10 | $27.10 | 11,776,900 | — | — |
| 2025-10-14 | $24.98 | $24.98 | 4,629,400 | — | — |
| 2025-10-13 | $21.00 | $21.00 | 2,946,900 | — | — |
| 2025-10-10 | $18.86 | $18.86 | 3,535,600 | — | — |
| 2025-10-09 | $18.07 | $18.07 | 1,395,500 | — | — |
| 2025-10-08 | $17.09 | $17.09 | 1,361,000 | — | — |
| 2025-10-07 | $17.39 | $17.39 | 2,813,300 | — | — |
| 2025-10-06 | $17.87 | $17.87 | 2,290,300 | — | — |
| 2025-10-03 | $17.16 | $17.16 | 2,102,900 | — | — |
| 2025-10-02 | $16.88 | $16.88 | 2,244,200 | — | — |
| 2025-10-01 | $16.06 | $16.06 | 1,834,900 | — | — |
| 2025-09-30 | $16.41 | $16.41 | 3,515,900 | — | — |
| 2025-09-29 | $15.28 | $15.28 | 1,724,200 | — | — |
| 2025-09-26 | $15.81 | $15.81 | 2,131,700 | — | — |
| 2025-09-25 | $15.79 | $15.79 | 3,504,600 | — | — |
| 2025-09-24 | $17.62 | $17.62 | 4,658,900 | — | — |
| 2025-09-23 | $15.78 | $15.78 | 7,431,200 | — | — |
| 2025-09-22 | $13.94 | $13.94 | 1,659,300 | — | — |
| 2025-09-19 | $13.50 | $13.50 | 2,416,600 | — | — |
| 2025-09-18 | $12.80 | $12.80 | 1,204,500 | — | — |
| 2025-09-17 | $12.70 | $12.70 | 721,500 | — | — |
| 2025-09-16 | $12.58 | $12.58 | 1,410,800 | — | — |
| 2025-09-15 | $12.31 | $12.31 | 1,575,600 | — | — |
| 2025-09-12 | $12.07 | $12.07 | 1,216,300 | — | — |
| 2025-09-11 | $11.85 | $11.85 | 485,800 | — | — |
| 2025-09-10 | $11.71 | $11.71 | 704,400 | — | — |
| 2025-09-09 | $11.51 | $11.51 | 173,500 | — | — |
| 2025-09-08 | $11.54 | $11.54 | 322,600 | — | — |
| 2025-09-05 | $11.60 | $11.60 | 183,600 | — | — |
| 2025-09-04 | $11.50 | $11.50 | 155,400 | — | — |
| 2025-09-03 | $11.51 | $11.51 | 233,800 | — | — |
| 2025-09-02 | $11.50 | $11.50 | 250,000 | — | — |
| 2025-08-29 | $11.70 | $11.70 | 177,400 | — | — |
| 2025-08-28 | $11.77 | $11.77 | 1,022,600 | — | — |
| 2025-08-27 | $11.70 | $11.70 | 268,900 | — | — |
| 2025-08-26 | $11.60 | $11.60 | 312,700 | — | — |
| 2025-08-25 | $11.66 | $11.66 | 334,500 | — | — |
| 2025-08-22 | $11.47 | $11.47 | 367,500 | — | — |
| 2025-08-21 | $11.36 | $11.36 | 134,300 | — | — |
| 2025-08-20 | $11.46 | $11.46 | 201,900 | — | — |
| 2025-08-19 | $11.47 | $11.47 | 419,400 | — | — |
| 2025-08-18 | $11.77 | $11.77 | 742,800 | — | — |
| 2025-08-15 | $11.51 | $11.51 | 251,000 | — | — |
| 2025-08-14 | $11.57 | $11.57 | 440,500 | — | — |
| 2025-08-13 | $11.72 | $11.72 | 1,167,100 | — | — |
| 2025-08-12 | $11.65 | $11.65 | 6,120,300 | — | — |
| 2025-08-11 | $10.85 | $10.85 | 169,000 | — | — |
| 2025-08-08 | $10.88 | $10.88 | 41,500 | — | — |
| 2025-08-07 | $10.96 | $10.96 | 146,400 | — | — |
| 2025-08-06 | $10.94 | $10.94 | 328,500 | — | — |
| 2025-08-05 | $10.97 | $10.97 | 276,300 | — | — |
| 2025-08-04 | $10.95 | $10.95 | 420,100 | — | — |
| 2025-08-01 | $10.81 | $10.81 | 311,400 | — | — |
| 2025-07-31 | $10.95 | $10.95 | 333,700 | — | — |
| 2025-07-30 | $11.00 | $11.00 | 107,800 | — | — |
| 2025-07-29 | $11.00 | $11.00 | 674,200 | — | — |
| 2025-07-28 | $11.05 | $11.05 | 95,500 | — | — |
| 2025-07-25 | $11.08 | $11.08 | 292,200 | — | — |
| 2025-07-24 | $11.19 | $11.19 | 484,500 | — | — |
| 2025-07-23 | $11.08 | $11.08 | 145,100 | — | — |
| 2025-07-22 | $11.00 | $11.00 | 102,800 | — | — |
| 2025-07-21 | $10.96 | $10.96 | 190,500 | — | — |
| 2025-07-18 | $11.06 | $11.06 | 293,100 | — | — |
| 2025-07-17 | $11.20 | $11.20 | 306,400 | — | — |
| 2025-07-16 | $11.16 | $11.16 | 318,500 | — | — |
| 2025-07-15 | $11.17 | $11.17 | 94,300 | — | — |
| 2025-07-14 | $11.14 | $11.14 | 282,000 | — | — |
| 2025-07-11 | $10.95 | $10.95 | 93,600 | — | — |
| 2025-07-10 | $10.88 | $10.88 | 78,100 | — | — |
| 2025-07-09 | $10.90 | $10.90 | 82,100 | — | — |
| 2025-07-08 | $10.90 | $10.90 | 426,500 | — | — |
| 2025-07-07 | $11.10 | $11.10 | 279,700 | — | — |
| 2025-07-03 | $11.10 | $11.10 | 50,600 | — | — |
| 2025-07-02 | $11.11 | $11.11 | 157,000 | — | — |
| 2025-07-01 | $11.11 | $11.11 | 92,400 | — | — |
| 2025-06-30 | $11.10 | $11.10 | 578,500 | — | — |
| 2025-06-27 | $11.19 | $11.19 | 233,000 | — | — |
| 2025-06-26 | $11.20 | $11.20 | 334,800 | — | — |
| 2025-06-25 | $11.18 | $11.18 | 1,460,500 | — | — |
| 2025-06-24 | $11.55 | $11.55 | 763,300 | — | — |
| 2025-06-23 | $11.36 | $11.36 | 344,100 | — | — |
| 2025-06-20 | $11.65 | $11.65 | 537,500 | — | — |
| 2025-06-18 | $11.61 | $11.61 | 177,800 | — | — |
| 2025-06-17 | $11.65 | $11.65 | 149,500 | — | — |
| 2025-06-16 | $11.80 | $11.80 | 432,700 | — | — |
| 2025-06-13 | $11.70 | $11.70 | 238,100 | — | — |
| 2025-06-12 | $11.90 | $11.90 | 710,400 | — | — |
| 2025-06-11 | $11.85 | $11.85 | 1,444,500 | — | — |
| 2025-06-10 | $11.29 | $11.29 | 370,900 | — | — |
| 2025-06-09 | $11.49 | $11.49 | 263,100 | — | — |
| 2025-06-06 | $11.45 | $11.45 | 788,900 | — | — |
| 2025-06-05 | $11.50 | $11.50 | 292,500 | — | — |
| 2025-06-04 | $11.68 | $11.68 | 151,600 | — | — |
| 2025-06-03 | $11.83 | $11.83 | 1,329,900 | — | — |
| 2025-06-02 | $11.78 | $11.78 | 560,100 | — | — |
| 2025-05-30 | $11.70 | $11.70 | 596,000 | — | — |
| 2025-05-29 | $11.81 | $11.81 | 294,600 | — | — |
| 2025-05-28 | $11.90 | $11.90 | 582,300 | — | — |
| 2025-05-27 | $11.85 | $11.85 | 868,900 | — | — |
| 2025-05-23 | $11.75 | $11.75 | 4,761,500 | — | — |
| 2025-05-22 | $10.94 | $10.94 | 140,400 | — | — |
| 2025-05-21 | $10.91 | $10.91 | 41,400 | — | — |
| 2025-05-20 | $10.87 | $10.87 | 83,100 | — | — |
| 2025-05-19 | $10.98 | $10.98 | 26,100 | — | — |
| 2025-05-16 | $10.95 | $10.95 | 285,900 | — | — |
| 2025-05-15 | $10.99 | $10.99 | 4,900 | — | — |
| 2025-05-14 | $11.06 | $11.06 | 377,000 | — | — |
| 2025-05-13 | $10.90 | $10.90 | 401,100 | — | — |
| 2025-05-12 | $10.92 | $10.92 | 67,600 | — | — |
| 2025-05-09 | $10.90 | $10.90 | 137,300 | — | — |
| 2025-05-08 | $10.85 | $10.85 | 30,600 | — | — |
| 2025-05-07 | $10.88 | $10.88 | 66,500 | — | — |
| 2025-05-06 | $10.83 | $10.83 | 136,400 | — | — |
| 2025-05-05 | $10.89 | $10.89 | 2,600 | — | — |
| 2025-05-02 | $10.83 | $10.83 | 167,200 | — | — |
| 2025-05-01 | $10.85 | $10.85 | 99,500 | — | — |
| 2025-04-30 | $10.90 | $10.90 | 36,800 | — | — |
| 2025-04-29 | $10.85 | $10.85 | 62,000 | — | — |
| 2025-04-28 | $10.83 | $10.83 | 239,400 | — | — |
| 2025-04-25 | $10.95 | $10.95 | 113,000 | — | — |
| 2025-04-24 | $10.83 | $10.83 | 799,600 | — | — |
| 2025-04-23 | $10.75 | $10.75 | 164,500 | — | — |
| 2025-04-22 | $10.70 | $10.70 | 6,400 | — | — |
| 2025-04-21 | $10.72 | $10.72 | 0 | — | — |
| 2025-04-17 | $10.72 | $10.72 | 700 | — | — |
| 2025-04-16 | $10.72 | $10.72 | 88,600 | — | — |
| 2025-04-15 | $10.75 | $10.75 | 92,500 | — | — |
| 2025-04-14 | $10.74 | $10.74 | 391,400 | — | — |
| 2025-04-11 | $10.74 | $10.74 | 78,200 | — | — |
| 2025-04-10 | $10.60 | $10.60 | 62,300 | — | — |
| 2025-04-09 | $10.60 | $10.60 | 48,500 | — | — |
| 2025-04-08 | $10.60 | $10.60 | 30,500 | — | — |
| 2025-04-07 | $10.60 | $10.60 | 138,400 | — | — |
| 2025-04-04 | $10.61 | $10.61 | 9,000 | — | — |
| 2025-04-03 | $10.50 | $10.50 | 21,100 | — | — |
| 2025-04-02 | $10.60 | $10.60 | 53,300 | — | — |
| 2025-04-01 | $10.55 | $10.55 | 88,700 | — | — |
| 2025-03-31 | $10.52 | $10.52 | 22,600 | — | — |
| 2025-03-28 | $10.59 | $10.59 | 107,800 | — | — |
| 2025-03-27 | $10.70 | $10.70 | 501,300 | — | — |
| 2025-03-26 | $10.80 | $10.80 | 6,220,900 | — | — |
| 2025-03-25 | $10.14 | $10.14 | 1,400 | — | — |
| 2025-03-24 | $10.16 | $10.16 | 100 | — | — |
| 2025-03-21 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-20 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-19 | $10.20 | $10.20 | 1,100 | — | — |
| 2025-03-18 | $10.13 | $10.13 | 2,400 | — | — |
| 2025-03-17 | $10.14 | $10.14 | 900 | — | — |
| 2025-03-14 | $10.15 | $10.15 | 900 | — | — |
| 2025-03-13 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-12 | $10.20 | $10.20 | 3,300 | — | — |
| 2025-03-11 | $10.15 | $10.15 | 1,100 | — | — |
| 2025-03-10 | $10.14 | $10.14 | 3,200 | — | — |
| 2025-03-07 | $10.16 | $10.16 | 39,300 | — | — |
| 2025-03-06 | $10.16 | $10.16 | 4,200 | — | — |
| 2025-03-05 | $10.15 | $10.15 | 600 | — | — |
| 2025-03-04 | $10.12 | $10.12 | 2,300 | — | — |
| 2025-03-03 | $10.14 | $10.14 | 200 | — | — |
| 2025-02-28 | $10.14 | $10.14 | 10,400 | — | — |
| 2025-02-27 | $10.13 | $10.13 | 0 | — | — |
| 2025-02-26 | $10.13 | $10.13 | 200 | — | — |
| 2025-02-25 | $10.13 | $10.13 | 12,100 | — | — |
| 2025-02-24 | $10.12 | $10.12 | 2,200 | — | — |
| 2025-02-21 | $10.11 | $10.11 | 78,400 | — | — |
| 2025-02-20 | $10.11 | $10.11 | 14,800 | — | — |
| 2025-02-19 | $10.12 | $10.12 | 1,700 | — | — |
| 2025-02-18 | $10.12 | $10.12 | 1,300 | — | — |
| 2025-02-14 | $10.10 | $10.10 | 1,900 | — | — |
| 2025-02-13 | $10.10 | $10.10 | 2,200 | — | — |
| 2025-02-12 | $10.10 | $10.10 | 51,500 | — | — |
| 2025-02-11 | $10.08 | $10.08 | 3,300 | — | — |
| 2025-02-10 | $10.11 | $10.11 | 1,400 | — | — |
| 2025-02-07 | $10.09 | $10.09 | 11,200 | — | — |
| 2025-02-06 | $10.08 | $10.08 | 700 | — | — |
| 2025-02-05 | $10.08 | $10.08 | 0 | — | — |
| 2025-02-04 | $10.08 | $10.08 | 200 | — | — |
| 2025-02-03 | $10.08 | $10.08 | 1,200 | — | — |
| 2025-01-31 | $10.08 | $10.08 | 1,300 | — | — |
| 2025-01-30 | $10.06 | $10.06 | 1,100 | — | — |
| 2025-01-29 | $10.06 | $10.06 | 1,100 | — | — |
| 2025-01-28 | $10.06 | $10.06 | 2,600 | — | — |
| 2025-01-27 | $10.05 | $10.05 | 800 | — | — |
| 2025-01-24 | $10.10 | $10.10 | 14,700 | — | — |
| 2025-01-23 | $10.25 | $10.25 | 500 | — | — |
| 2025-01-22 | $10.05 | $10.05 | 36,200 | — | — |
| 2025-01-21 | $10.05 | $10.05 | 0 | — | — |
| 2025-01-17 | $10.05 | $10.05 | 500 | — | — |
| 2025-01-16 | $10.05 | $10.05 | 3,900 | — | — |
| 2025-01-15 | $10.05 | $10.05 | 0 | — | — |
| 2025-01-14 | $10.05 | $10.05 | 17,300 | — | — |
| 2025-01-13 | $10.03 | $10.03 | 0 | — | — |
| 2025-01-10 | $10.03 | $10.03 | 300 | — | — |
| 2025-01-08 | $10.03 | $10.03 | 22,600 | — | — |
| 2025-01-07 | $10.03 | $10.03 | 2,900 | — | — |
| 2025-01-06 | $10.02 | $10.02 | 2,300 | — | — |
| 2025-01-03 | $10.03 | $10.03 | 300 | — | — |
| 2025-01-02 | $10.03 | $10.03 | 60,700 | — | — |