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
- 2019-12-20 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 | $6.54 | $6.54 | 1,196,200 | — | — |
| 2025-12-30 | $6.59 | $6.59 | 934,600 | — | — |
| 2025-12-29 | $6.66 | $6.66 | 908,800 | — | — |
| 2025-12-26 | $6.77 | $6.77 | 1,243,900 | — | — |
| 2025-12-24 | $6.74 | $6.74 | 514,700 | — | — |
| 2025-12-23 | $6.71 | $6.71 | 1,178,200 | — | — |
| 2025-12-22 | $6.82 | $6.82 | 1,833,400 | — | — |
| 2025-12-19 | $6.78 | $6.78 | 2,993,900 | — | — |
| 2025-12-18 | $6.79 | $6.79 | 1,594,600 | — | — |
| 2025-12-17 | $6.70 | $6.70 | 1,637,600 | — | — |
| 2025-12-16 | $6.79 | $6.79 | 2,035,300 | — | — |
| 2025-12-15 | $6.82 | $6.82 | 1,829,200 | — | — |
| 2025-12-12 | $6.81 | $6.81 | 2,928,900 | — | — |
| 2025-12-11 | $6.79 | $6.79 | 2,039,000 | — | — |
| 2025-12-10 | $6.57 | $6.57 | 3,315,500 | — | — |
| 2025-12-09 | $6.26 | $6.26 | 2,331,800 | — | — |
| 2025-12-08 | $6.12 | $6.12 | 3,327,600 | — | — |
| 2025-12-05 | $6.12 | $6.12 | 3,968,400 | — | — |
| 2025-12-04 | $6.19 | $6.19 | 2,725,100 | — | — |
| 2025-12-03 | $6.37 | $6.37 | 2,824,800 | — | — |
| 2025-12-02 | $6.05 | $6.05 | 2,481,000 | — | — |
| 2025-12-01 | $6.06 | $6.06 | 1,494,200 | — | — |
| 2025-11-28 | $6.21 | $6.21 | 833,600 | — | — |
| 2025-11-26 | $6.23 | $6.23 | 1,947,100 | — | — |
| 2025-11-25 | $6.18 | $6.18 | 2,268,300 | — | — |
| 2025-11-24 | $5.97 | $5.97 | 1,272,700 | — | — |
| 2025-11-21 | $5.92 | $5.92 | 1,625,300 | — | — |
| 2025-11-20 | $5.75 | $5.75 | 1,562,800 | — | — |
| 2025-11-19 | $5.86 | $5.86 | 1,312,900 | — | — |
| 2025-11-18 | $5.90 | $5.90 | 1,543,800 | — | — |
| 2025-11-17 | $5.96 | $5.96 | 1,958,300 | — | — |
| 2025-11-14 | $5.92 | $5.92 | 2,052,300 | — | — |
| 2025-11-13 | $6.04 | $6.04 | 1,649,100 | — | — |
| 2025-11-12 | $6.24 | $6.24 | 1,760,200 | — | — |
| 2025-11-11 | $6.29 | $6.29 | 1,526,200 | — | — |
| 2025-11-10 | $6.46 | $6.46 | 2,057,700 | — | — |
| 2025-11-07 | $6.73 | $6.73 | 4,243,000 | — | — |
| 2025-11-06 | $6.90 | $6.90 | 5,140,100 | — | — |
| 2025-11-05 | $9.29 | $9.29 | 1,586,800 | — | — |
| 2025-11-04 | $9.36 | $9.36 | 733,100 | — | — |
| 2025-11-03 | $9.62 | $9.62 | 803,900 | — | — |
| 2025-10-31 | $9.60 | $9.60 | 868,900 | — | — |
| 2025-10-30 | $9.67 | $9.67 | 828,000 | — | — |
| 2025-10-29 | $9.94 | $9.94 | 1,284,900 | — | — |
| 2025-10-28 | $10.20 | $10.20 | 887,100 | — | — |
| 2025-10-27 | $10.10 | $10.10 | 493,600 | — | — |
| 2025-10-24 | $10.17 | $10.17 | 463,600 | — | — |
| 2025-10-23 | $10.16 | $10.16 | 482,100 | — | — |
| 2025-10-22 | $10.07 | $10.07 | 586,300 | — | — |
| 2025-10-21 | $10.21 | $10.21 | 483,400 | — | — |
| 2025-10-20 | $10.06 | $10.06 | 400,300 | — | — |
| 2025-10-17 | $9.84 | $9.84 | 442,400 | — | — |
| 2025-10-16 | $9.92 | $9.92 | 500,500 | — | — |
| 2025-10-15 | $9.99 | $9.99 | 593,100 | — | — |
| 2025-10-14 | $9.86 | $9.86 | 431,700 | — | — |
| 2025-10-13 | $9.53 | $9.53 | 523,600 | — | — |
| 2025-10-10 | $9.44 | $9.44 | 994,100 | — | — |
| 2025-10-09 | $9.68 | $9.68 | 702,600 | — | — |
| 2025-10-08 | $9.96 | $9.96 | 665,500 | — | — |
| 2025-10-07 | $9.78 | $9.78 | 760,000 | — | — |
| 2025-10-06 | $9.77 | $9.77 | 558,900 | — | — |
| 2025-10-03 | $10.01 | $10.01 | 962,400 | — | — |
| 2025-10-02 | $10.00 | $10.00 | 977,500 | — | — |
| 2025-10-01 | $9.79 | $9.79 | 596,600 | — | — |
| 2025-09-30 | $9.87 | $9.87 | 915,100 | — | — |
| 2025-09-29 | $9.86 | $9.86 | 836,900 | — | — |
| 2025-09-26 | $10.02 | $10.02 | 461,200 | — | — |
| 2025-09-25 | $9.86 | $9.86 | 533,300 | — | — |
| 2025-09-24 | $10.03 | $10.03 | 629,500 | — | — |
| 2025-09-23 | $10.08 | $10.08 | 676,200 | — | — |
| 2025-09-22 | $10.22 | $10.22 | 665,000 | — | — |
| 2025-09-19 | $10.17 | $10.17 | 1,562,700 | — | — |
| 2025-09-18 | $10.45 | $10.45 | 763,100 | — | — |
| 2025-09-17 | $10.17 | $10.17 | 1,045,600 | — | — |
| 2025-09-16 | $10.39 | $10.39 | 691,300 | — | — |
| 2025-09-15 | $10.17 | $10.17 | 1,140,400 | — | — |
| 2025-09-12 | $10.34 | $10.34 | 933,900 | — | — |
| 2025-09-11 | $10.40 | $10.40 | 526,000 | — | — |
| 2025-09-10 | $10.07 | $10.07 | 624,900 | — | — |
| 2025-09-09 | $10.01 | $10.01 | 727,500 | — | — |
| 2025-09-08 | $10.21 | $10.21 | 595,600 | — | — |
| 2025-09-05 | $10.37 | $10.37 | 597,100 | — | — |
| 2025-09-04 | $10.19 | $10.19 | 540,100 | — | — |
| 2025-09-03 | $10.12 | $10.12 | 733,800 | — | — |
| 2025-09-02 | $10.15 | $10.15 | 816,200 | — | — |
| 2025-08-29 | $10.35 | $10.35 | 498,200 | — | — |
| 2025-08-28 | $10.41 | $10.41 | 708,200 | — | — |
| 2025-08-27 | $10.45 | $10.45 | 480,700 | — | — |
| 2025-08-26 | $10.38 | $10.38 | 515,800 | — | — |
| 2025-08-25 | $10.49 | $10.49 | 614,600 | — | — |
| 2025-08-22 | $10.57 | $10.57 | 1,954,200 | — | — |
| 2025-08-21 | $9.96 | $9.96 | 1,281,500 | — | — |
| 2025-08-20 | $10.07 | $10.07 | 976,500 | — | — |
| 2025-08-19 | $10.28 | $10.28 | 963,200 | — | — |
| 2025-08-18 | $10.22 | $10.22 | 1,216,200 | — | — |
| 2025-08-15 | $10.09 | $10.09 | 1,235,800 | — | — |
| 2025-08-14 | $10.42 | $10.42 | 1,249,200 | — | — |
| 2025-08-13 | $10.68 | $10.68 | 2,007,900 | — | — |
| 2025-08-12 | $10.02 | $10.02 | 1,440,900 | — | — |
| 2025-08-11 | $9.74 | $9.74 | 1,628,600 | — | — |
| 2025-08-08 | $9.81 | $9.81 | 1,967,200 | — | — |
| 2025-08-07 | $9.84 | $9.84 | 4,390,600 | — | — |
| 2025-08-06 | $8.68 | $8.68 | 1,431,700 | — | — |
| 2025-08-05 | $8.72 | $8.72 | 1,038,400 | — | — |
| 2025-08-04 | $8.74 | $8.74 | 762,800 | — | — |
| 2025-08-01 | $8.55 | $8.55 | 939,800 | — | — |
| 2025-07-31 | $8.57 | $8.57 | 596,900 | — | — |
| 2025-07-30 | $8.73 | $8.73 | 782,700 | — | — |
| 2025-07-29 | $9.01 | $9.01 | 685,500 | — | — |
| 2025-07-28 | $9.01 | $9.01 | 495,300 | — | — |
| 2025-07-25 | $9.14 | $9.14 | 683,100 | — | — |
| 2025-07-24 | $9.11 | $9.11 | 534,100 | — | — |
| 2025-07-23 | $9.22 | $9.22 | 646,000 | — | — |
| 2025-07-22 | $9.07 | $9.07 | 809,700 | — | — |
| 2025-07-21 | $8.60 | $8.60 | 827,200 | — | — |
| 2025-07-18 | $8.71 | $8.71 | 1,191,200 | — | — |
| 2025-07-17 | $8.74 | $8.74 | 851,200 | — | — |
| 2025-07-16 | $8.56 | $8.56 | 796,900 | — | — |
| 2025-07-15 | $8.54 | $8.54 | 708,400 | — | — |
| 2025-07-14 | $8.90 | $8.90 | 985,900 | — | — |
| 2025-07-11 | $9.04 | $9.04 | 591,700 | — | — |
| 2025-07-10 | $9.17 | $9.17 | 782,400 | — | — |
| 2025-07-09 | $8.98 | $8.98 | 820,000 | — | — |
| 2025-07-08 | $8.91 | $8.91 | 874,700 | — | — |
| 2025-07-07 | $8.80 | $8.80 | 798,500 | — | — |
| 2025-07-03 | $8.99 | $8.99 | 516,200 | — | — |
| 2025-07-02 | $8.98 | $8.98 | 1,266,300 | — | — |
| 2025-07-01 | $8.76 | $8.76 | 2,106,500 | — | — |
| 2025-06-30 | $8.14 | $8.14 | 877,200 | — | — |
| 2025-06-27 | $8.17 | $8.17 | 3,118,000 | — | — |
| 2025-06-26 | $8.36 | $8.36 | 1,133,400 | — | — |
| 2025-06-25 | $8.23 | $8.23 | 585,100 | — | — |
| 2025-06-24 | $8.27 | $8.27 | 714,200 | — | — |
| 2025-06-23 | $8.20 | $8.20 | 981,400 | — | — |
| 2025-06-20 | $7.96 | $7.96 | 1,673,700 | — | — |
| 2025-06-18 | $7.89 | $7.89 | 840,600 | — | — |
| 2025-06-17 | $7.89 | $7.89 | 734,300 | — | — |
| 2025-06-16 | $8.11 | $8.11 | 773,500 | — | — |
| 2025-06-13 | $7.99 | $7.99 | 1,604,600 | — | — |
| 2025-06-12 | $8.40 | $8.40 | 949,900 | — | — |
| 2025-06-11 | $8.40 | $8.40 | 1,219,400 | — | — |
| 2025-06-10 | $8.72 | $8.72 | 2,012,300 | — | — |
| 2025-06-09 | $8.49 | $8.49 | 1,152,300 | — | — |
| 2025-06-06 | $8.19 | $8.19 | 1,460,800 | — | — |
| 2025-06-05 | $8.00 | $8.00 | 1,094,100 | — | — |
| 2025-06-04 | $8.11 | $8.11 | 1,253,200 | — | — |
| 2025-06-03 | $8.04 | $8.04 | 2,199,400 | — | — |
| 2025-06-02 | $7.91 | $7.91 | 1,079,800 | — | — |
| 2025-05-30 | $8.17 | $8.17 | 1,544,400 | — | — |
| 2025-05-29 | $8.25 | $8.25 | 1,683,500 | — | — |
| 2025-05-28 | $8.18 | $8.18 | 1,168,700 | — | — |
| 2025-05-27 | $8.29 | $8.29 | 1,679,500 | — | — |
| 2025-05-23 | $8.06 | $8.06 | 1,892,900 | — | — |
| 2025-05-22 | $8.23 | $8.23 | 1,376,000 | — | — |
| 2025-05-21 | $8.27 | $8.27 | 938,500 | — | — |
| 2025-05-20 | $8.69 | $8.69 | 1,099,600 | — | — |
| 2025-05-19 | $8.71 | $8.71 | 750,500 | — | — |
| 2025-05-16 | $8.86 | $8.86 | 1,260,000 | — | — |
| 2025-05-15 | $8.61 | $8.61 | 2,020,200 | — | — |
| 2025-05-14 | $8.42 | $8.42 | 1,448,800 | — | — |
| 2025-05-13 | $8.50 | $8.50 | 1,533,600 | — | — |
| 2025-05-12 | $8.42 | $8.42 | 2,428,100 | — | — |
| 2025-05-09 | $8.20 | $8.20 | 1,991,200 | — | — |
| 2025-05-08 | $7.88 | $7.88 | 1,574,000 | — | — |
| 2025-05-07 | $7.15 | $7.15 | 848,500 | — | — |
| 2025-05-06 | $7.24 | $7.24 | 921,800 | — | — |
| 2025-05-05 | $7.30 | $7.30 | 918,500 | — | — |
| 2025-05-02 | $7.28 | $7.28 | 840,100 | — | — |
| 2025-05-01 | $6.96 | $6.96 | 1,265,700 | — | — |
| 2025-04-30 | $6.88 | $6.88 | 1,285,200 | — | — |
| 2025-04-29 | $7.06 | $7.06 | 1,049,700 | — | — |
| 2025-04-28 | $6.96 | $6.96 | 782,000 | — | — |
| 2025-04-25 | $6.86 | $6.86 | 762,800 | — | — |
| 2025-04-24 | $6.76 | $6.76 | 1,332,700 | — | — |
| 2025-04-23 | $6.62 | $6.62 | 1,646,500 | — | — |
| 2025-04-22 | $6.38 | $6.38 | 1,022,000 | — | — |
| 2025-04-21 | $6.31 | $6.31 | 1,098,800 | — | — |
| 2025-04-17 | $6.41 | $6.41 | 2,325,000 | — | — |
| 2025-04-16 | $6.06 | $6.06 | 863,900 | — | — |
| 2025-04-15 | $6.27 | $6.27 | 1,172,300 | — | — |
| 2025-04-14 | $6.33 | $6.33 | 1,118,700 | — | — |
| 2025-04-11 | $6.29 | $6.29 | 1,621,000 | — | — |
| 2025-04-10 | $6.33 | $6.33 | 1,858,200 | — | — |
| 2025-04-09 | $6.77 | $6.77 | 2,725,700 | — | — |
| 2025-04-08 | $6.52 | $6.52 | 2,928,700 | — | — |
| 2025-04-07 | $6.88 | $6.88 | 4,420,600 | — | — |
| 2025-04-04 | $6.90 | $6.90 | 2,323,600 | — | — |
| 2025-04-03 | $6.59 | $6.59 | 2,313,100 | — | — |
| 2025-04-02 | $7.13 | $7.13 | 810,600 | — | — |
| 2025-04-01 | $7.16 | $7.16 | 934,900 | — | — |
| 2025-03-31 | $7.20 | $7.20 | 1,199,600 | — | — |
| 2025-03-28 | $7.18 | $7.18 | 829,800 | — | — |
| 2025-03-27 | $7.50 | $7.50 | 1,327,800 | — | — |
| 2025-03-26 | $7.75 | $7.75 | 1,019,100 | — | — |
| 2025-03-25 | $7.86 | $7.86 | 1,256,100 | — | — |
| 2025-03-24 | $7.98 | $7.98 | 1,282,000 | — | — |
| 2025-03-21 | $7.94 | $7.94 | 3,635,100 | — | — |
| 2025-03-20 | $8.07 | $8.07 | 1,205,600 | — | — |
| 2025-03-19 | $8.37 | $8.37 | 2,214,900 | — | — |
| 2025-03-18 | $8.11 | $8.11 | 1,471,800 | — | — |
| 2025-03-17 | $8.23 | $8.23 | 1,467,400 | — | — |
| 2025-03-14 | $8.16 | $8.16 | 1,378,100 | — | — |
| 2025-03-13 | $8.06 | $8.06 | 1,302,800 | — | — |
| 2025-03-12 | $8.07 | $8.07 | 1,307,200 | — | — |
| 2025-03-11 | $8.17 | $8.17 | 1,374,700 | — | — |
| 2025-03-10 | $8.26 | $8.26 | 1,839,800 | — | — |
| 2025-03-07 | $8.26 | $8.26 | 1,340,100 | — | — |
| 2025-03-06 | $8.09 | $8.09 | 1,073,700 | — | — |
| 2025-03-05 | $8.11 | $8.11 | 1,509,600 | — | — |
| 2025-03-04 | $7.92 | $7.92 | 1,684,800 | — | — |
| 2025-03-03 | $7.85 | $7.85 | 1,503,700 | — | — |
| 2025-02-28 | $8.09 | $8.09 | 3,118,400 | — | — |
| 2025-02-27 | $8.55 | $8.55 | 1,936,900 | — | — |
| 2025-02-26 | $9.11 | $9.11 | 4,368,500 | — | — |
| 2025-02-25 | $8.06 | $8.06 | 1,460,400 | — | — |
| 2025-02-24 | $8.00 | $8.00 | 1,184,000 | — | — |
| 2025-02-21 | $7.79 | $7.79 | 897,800 | — | — |
| 2025-02-20 | $8.00 | $8.00 | 795,900 | — | — |
| 2025-02-19 | $8.17 | $8.17 | 933,700 | — | — |
| 2025-02-18 | $8.09 | $8.09 | 1,080,700 | — | — |
| 2025-02-14 | $8.37 | $8.37 | 825,900 | — | — |
| 2025-02-13 | $8.29 | $8.29 | 923,400 | — | — |
| 2025-02-12 | $8.17 | $8.17 | 651,800 | — | — |
| 2025-02-11 | $8.31 | $8.31 | 607,000 | — | — |
| 2025-02-10 | $8.23 | $8.23 | 929,100 | — | — |
| 2025-02-07 | $8.13 | $8.13 | 878,300 | — | — |
| 2025-02-06 | $8.25 | $8.25 | 705,300 | — | — |
| 2025-02-05 | $8.16 | $8.16 | 937,100 | — | — |
| 2025-02-04 | $7.94 | $7.94 | 974,900 | — | — |
| 2025-02-03 | $7.97 | $7.97 | 1,018,400 | — | — |
| 2025-01-31 | $8.29 | $8.29 | 856,200 | — | — |
| 2025-01-30 | $8.41 | $8.41 | 962,300 | — | — |
| 2025-01-29 | $8.28 | $8.28 | 1,085,200 | — | — |
| 2025-01-28 | $8.18 | $8.18 | 1,431,400 | — | — |
| 2025-01-27 | $8.41 | $8.41 | 2,217,800 | — | — |
| 2025-01-24 | $7.87 | $7.87 | 901,000 | — | — |
| 2025-01-23 | $7.82 | $7.82 | 1,037,700 | — | — |
| 2025-01-22 | $7.78 | $7.78 | 1,125,100 | — | — |
| 2025-01-21 | $7.89 | $7.89 | 1,529,300 | — | — |
| 2025-01-17 | $7.60 | $7.60 | 2,373,500 | — | — |
| 2025-01-16 | $7.22 | $7.22 | 4,634,600 | — | — |
| 2025-01-15 | $7.64 | $7.64 | 2,776,700 | — | — |
| 2025-01-14 | $7.25 | $7.25 | 1,512,700 | — | — |
| 2025-01-13 | $7.01 | $7.01 | 1,354,000 | — | — |
| 2025-01-10 | $6.95 | $6.95 | 1,684,900 | — | — |
| 2025-01-08 | $7.00 | $7.00 | 2,485,000 | — | — |
| 2025-01-07 | $7.37 | $7.37 | 1,754,400 | — | — |
| 2025-01-06 | $7.55 | $7.55 | 1,385,700 | — | — |
| 2025-01-03 | $7.57 | $7.57 | 2,135,500 | — | — |
| 2025-01-02 | $7.39 | $7.39 | 1,957,500 | — | — |