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
- 2019-04-12 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 | $12.49 | $12.49 | 2,287,100 | — | — |
| 2025-12-30 | $12.22 | $12.22 | 2,429,700 | — | — |
| 2025-12-29 | $11.62 | $11.62 | 2,405,900 | — | — |
| 2025-12-26 | $11.95 | $11.95 | 2,758,000 | — | — |
| 2025-12-24 | $12.71 | $12.71 | 1,128,100 | — | — |
| 2025-12-23 | $12.99 | $12.99 | 2,498,000 | — | — |
| 2025-12-22 | $13.12 | $13.12 | 2,918,500 | — | — |
| 2025-12-19 | $12.91 | $12.91 | 4,773,400 | — | — |
| 2025-12-18 | $12.97 | $12.97 | 5,457,800 | — | — |
| 2025-12-17 | $11.85 | $11.85 | 3,962,000 | — | — |
| 2025-12-16 | $12.09 | $12.09 | 3,271,000 | — | — |
| 2025-12-15 | $11.57 | $11.57 | 2,770,700 | — | — |
| 2025-12-12 | $12.24 | $12.24 | 2,180,000 | — | — |
| 2025-12-11 | $12.75 | $12.75 | 2,857,700 | — | — |
| 2025-12-10 | $12.60 | $12.60 | 5,519,900 | — | — |
| 2025-12-09 | $12.20 | $12.20 | 2,242,500 | — | — |
| 2025-12-08 | $12.16 | $12.16 | 2,495,300 | — | — |
| 2025-12-05 | $12.17 | $12.17 | 2,257,200 | — | — |
| 2025-12-04 | $12.20 | $12.20 | 4,004,000 | — | — |
| 2025-12-03 | $11.56 | $11.56 | 2,311,700 | — | — |
| 2025-12-02 | $12.00 | $12.00 | 1,706,700 | — | — |
| 2025-12-01 | $12.26 | $12.26 | 2,031,400 | — | — |
| 2025-11-28 | $12.68 | $12.68 | 4,570,700 | — | — |
| 2025-11-26 | $11.93 | $11.93 | 3,102,200 | — | — |
| 2025-11-25 | $11.49 | $11.49 | 4,630,000 | — | — |
| 2025-11-24 | $10.41 | $10.41 | 2,157,700 | — | — |
| 2025-11-21 | $9.85 | $9.85 | 2,954,100 | — | — |
| 2025-11-20 | $9.50 | $9.50 | 3,002,100 | — | — |
| 2025-11-19 | $10.05 | $10.05 | 1,669,100 | — | — |
| 2025-11-18 | $10.40 | $10.40 | 2,858,300 | — | — |
| 2025-11-17 | $10.15 | $10.15 | 3,870,200 | — | — |
| 2025-11-14 | $10.61 | $10.61 | 4,434,600 | — | — |
| 2025-11-13 | $10.07 | $10.07 | 6,715,200 | — | — |
| 2025-11-12 | $10.14 | $10.14 | 8,733,200 | — | — |
| 2025-11-11 | $10.56 | $10.56 | 4,896,400 | — | — |
| 2025-11-10 | $11.42 | $11.42 | 2,902,500 | — | — |
| 2025-11-07 | $10.89 | $10.89 | 4,846,200 | — | — |
| 2025-11-06 | $10.37 | $10.37 | 2,878,200 | — | — |
| 2025-11-05 | $11.03 | $11.03 | 1,684,600 | — | — |
| 2025-11-04 | $10.75 | $10.75 | 1,779,200 | — | — |
| 2025-11-03 | $10.98 | $10.98 | 1,506,700 | — | — |
| 2025-10-31 | $10.91 | $10.91 | 1,495,400 | — | — |
| 2025-10-30 | $10.83 | $10.83 | 2,044,400 | — | — |
| 2025-10-29 | $11.74 | $11.74 | 2,836,600 | — | — |
| 2025-10-28 | $11.55 | $11.55 | 1,576,800 | — | — |
| 2025-10-27 | $11.33 | $11.33 | 1,628,200 | — | — |
| 2025-10-24 | $10.88 | $10.88 | 1,609,900 | — | — |
| 2025-10-23 | $10.69 | $10.69 | 1,544,800 | — | — |
| 2025-10-22 | $10.25 | $10.25 | 3,466,000 | — | — |
| 2025-10-21 | $10.68 | $10.68 | 2,125,900 | — | — |
| 2025-10-20 | $11.03 | $11.03 | 1,573,400 | — | — |
| 2025-10-17 | $10.75 | $10.75 | 3,755,300 | — | — |
| 2025-10-16 | $11.88 | $11.88 | 2,200,500 | — | — |
| 2025-10-15 | $12.27 | $12.27 | 1,988,100 | — | — |
| 2025-10-14 | $12.44 | $12.44 | 2,545,300 | — | — |
| 2025-10-13 | $12.29 | $12.29 | 2,068,800 | — | — |
| 2025-10-10 | $11.60 | $11.60 | 4,916,000 | — | — |
| 2025-10-09 | $12.88 | $12.88 | 3,158,400 | — | — |
| 2025-10-08 | $12.63 | $12.63 | 5,483,200 | — | — |
| 2025-10-07 | $11.89 | $11.89 | 3,046,100 | — | — |
| 2025-10-06 | $11.86 | $11.86 | 6,483,000 | — | — |
| 2025-10-03 | $11.56 | $11.56 | 2,000,100 | — | — |
| 2025-10-02 | $11.97 | $11.97 | 2,418,100 | — | — |
| 2025-10-01 | $11.80 | $11.80 | 1,886,900 | — | — |
| 2025-09-30 | $11.61 | $11.61 | 2,487,600 | — | — |
| 2025-09-29 | $11.97 | $11.97 | 2,493,100 | — | — |
| 2025-09-26 | $11.38 | $11.38 | 2,668,500 | — | — |
| 2025-09-25 | $11.18 | $11.18 | 3,149,500 | — | — |
| 2025-09-24 | $11.48 | $11.48 | 2,061,800 | — | — |
| 2025-09-23 | $11.33 | $11.33 | 3,087,300 | — | — |
| 2025-09-22 | $11.85 | $11.85 | 2,612,100 | — | — |
| 2025-09-19 | $11.62 | $11.62 | 2,788,700 | — | — |
| 2025-09-18 | $11.92 | $11.92 | 3,518,600 | — | — |
| 2025-09-17 | $11.87 | $11.87 | 3,680,100 | — | — |
| 2025-09-16 | $11.91 | $11.91 | 13,829,500 | — | — |
| 2025-09-15 | $9.79 | $9.79 | 2,840,800 | — | — |
| 2025-09-12 | $9.91 | $9.91 | 5,260,500 | — | — |
| 2025-09-11 | $9.73 | $9.73 | 3,521,700 | — | — |
| 2025-09-10 | $8.94 | $8.94 | 5,264,400 | — | — |
| 2025-09-09 | $9.72 | $9.72 | 2,738,500 | — | — |
| 2025-09-08 | $9.38 | $9.38 | 3,228,700 | — | — |
| 2025-09-05 | $8.86 | $8.86 | 3,454,600 | — | — |
| 2025-09-04 | $8.19 | $8.19 | 2,808,300 | — | — |
| 2025-09-03 | $7.82 | $7.82 | 2,451,700 | — | — |
| 2025-09-02 | $8.05 | $8.05 | 4,360,700 | — | — |
| 2025-08-29 | $8.60 | $8.60 | 3,590,100 | — | — |
| 2025-08-28 | $9.13 | $9.13 | 3,126,500 | — | — |
| 2025-08-27 | $9.18 | $9.18 | 5,621,300 | — | — |
| 2025-08-26 | $8.94 | $8.94 | 6,477,300 | — | — |
| 2025-08-25 | $8.24 | $8.24 | 4,527,100 | — | — |
| 2025-08-22 | $7.87 | $7.87 | 4,673,300 | — | — |
| 2025-08-21 | $7.19 | $7.19 | 2,214,300 | — | — |
| 2025-08-20 | $7.27 | $7.27 | 6,592,100 | — | — |
| 2025-08-19 | $7.67 | $7.67 | 3,127,100 | — | — |
| 2025-08-18 | $8.03 | $8.03 | 5,189,100 | — | — |
| 2025-08-15 | $7.75 | $7.75 | 5,662,600 | — | — |
| 2025-08-14 | $7.70 | $7.70 | 5,220,800 | — | — |
| 2025-08-13 | $7.46 | $7.46 | 7,771,500 | — | — |
| 2025-08-12 | $7.25 | $7.25 | 8,209,500 | — | — |
| 2025-08-11 | $6.44 | $6.44 | 11,540,600 | — | — |
| 2025-08-08 | $5.78 | $5.78 | 6,159,400 | — | — |
| 2025-08-07 | $5.82 | $5.82 | 20,926,800 | — | — |
| 2025-08-06 | $4.58 | $4.58 | 4,719,800 | — | — |
| 2025-08-05 | $4.87 | $4.87 | 3,714,500 | — | — |
| 2025-08-04 | $4.85 | $4.85 | 2,892,600 | — | — |
| 2025-08-01 | $4.45 | $4.45 | 2,422,300 | — | — |
| 2025-07-31 | $4.69 | $4.69 | 2,045,500 | — | — |
| 2025-07-30 | $4.51 | $4.51 | 1,907,900 | — | — |
| 2025-07-29 | $4.61 | $4.61 | 3,923,900 | — | — |
| 2025-07-28 | $4.96 | $4.96 | 2,490,400 | — | — |
| 2025-07-25 | $4.85 | $4.85 | 2,625,700 | — | — |
| 2025-07-24 | $4.90 | $4.90 | 2,925,700 | — | — |
| 2025-07-23 | $4.85 | $4.85 | 2,683,100 | — | — |
| 2025-07-22 | $4.77 | $4.77 | 3,360,700 | — | — |
| 2025-07-21 | $4.67 | $4.67 | 4,896,400 | — | — |
| 2025-07-18 | $4.67 | $4.67 | 2,635,800 | — | — |
| 2025-07-17 | $4.59 | $4.59 | 4,100,700 | — | — |
| 2025-07-16 | $4.52 | $4.52 | 3,000,100 | — | — |
| 2025-07-15 | $4.48 | $4.48 | 3,651,200 | — | — |
| 2025-07-14 | $4.26 | $4.26 | 1,507,700 | — | — |
| 2025-07-11 | $4.33 | $4.33 | 2,118,900 | — | — |
| 2025-07-10 | $4.45 | $4.45 | 2,744,300 | — | — |
| 2025-07-09 | $4.42 | $4.42 | 5,020,600 | — | — |
| 2025-07-08 | $4.23 | $4.23 | 3,575,900 | — | — |
| 2025-07-07 | $4.26 | $4.26 | 3,294,500 | — | — |
| 2025-07-03 | $4.43 | $4.43 | 2,515,300 | — | — |
| 2025-07-02 | $4.41 | $4.41 | 6,806,800 | — | — |
| 2025-07-01 | $4.67 | $4.67 | 15,331,900 | — | — |
| 2025-06-30 | $4.02 | $4.02 | 6,636,400 | — | — |
| 2025-06-27 | $3.66 | $3.66 | 4,658,500 | — | — |
| 2025-06-26 | $3.37 | $3.37 | 3,350,500 | — | — |
| 2025-06-25 | $3.25 | $3.25 | 2,542,000 | — | — |
| 2025-06-24 | $3.45 | $3.45 | 2,519,500 | — | — |
| 2025-06-23 | $3.23 | $3.23 | 2,157,200 | — | — |
| 2025-06-20 | $3.22 | $3.22 | 3,417,700 | — | — |
| 2025-06-18 | $3.15 | $3.15 | 3,058,600 | — | — |
| 2025-06-17 | $3.11 | $3.11 | 2,256,700 | — | — |
| 2025-06-16 | $3.21 | $3.21 | 2,180,400 | — | — |
| 2025-06-13 | $3.05 | $3.05 | 2,095,500 | — | — |
| 2025-06-12 | $3.17 | $3.17 | 2,603,700 | — | — |
| 2025-06-11 | $3.32 | $3.32 | 2,971,000 | — | — |
| 2025-06-10 | $3.58 | $3.58 | 3,002,000 | — | — |
| 2025-06-09 | $3.43 | $3.43 | 2,907,900 | — | — |
| 2025-06-06 | $3.37 | $3.37 | 3,784,000 | — | — |
| 2025-06-05 | $3.25 | $3.25 | 2,384,600 | — | — |
| 2025-06-04 | $3.30 | $3.30 | 2,229,700 | — | — |
| 2025-06-03 | $3.24 | $3.24 | 1,876,700 | — | — |
| 2025-06-02 | $3.28 | $3.28 | 2,783,600 | — | — |
| 2025-05-30 | $3.34 | $3.34 | 3,281,700 | — | — |
| 2025-05-29 | $3.18 | $3.18 | 2,098,000 | — | — |
| 2025-05-28 | $3.30 | $3.30 | 3,189,500 | — | — |
| 2025-05-27 | $3.43 | $3.43 | 3,269,600 | — | — |
| 2025-05-23 | $3.24 | $3.24 | 3,638,000 | — | — |
| 2025-05-22 | $3.27 | $3.27 | 3,644,900 | — | — |
| 2025-05-21 | $2.91 | $2.91 | 2,372,900 | — | — |
| 2025-05-20 | $3.05 | $3.05 | 1,287,700 | — | — |
| 2025-05-19 | $3.14 | $3.14 | 1,842,000 | — | — |
| 2025-05-16 | $3.21 | $3.21 | 2,134,600 | — | — |
| 2025-05-15 | $3.06 | $3.06 | 2,663,700 | — | — |
| 2025-05-14 | $3.27 | $3.27 | 3,431,100 | — | — |
| 2025-05-13 | $3.45 | $3.45 | 3,590,200 | — | — |
| 2025-05-12 | $3.55 | $3.55 | 7,303,600 | — | — |
| 2025-05-09 | $3.30 | $3.30 | 7,026,700 | — | — |
| 2025-05-08 | $2.87 | $2.87 | 8,837,600 | — | — |
| 2025-05-07 | $2.40 | $2.40 | 3,048,700 | — | — |
| 2025-05-06 | $2.52 | $2.52 | 1,983,300 | — | — |
| 2025-05-05 | $2.48 | $2.48 | 2,707,600 | — | — |
| 2025-05-02 | $2.50 | $2.50 | 1,532,300 | — | — |
| 2025-05-01 | $2.43 | $2.43 | 1,512,300 | — | — |
| 2025-04-30 | $2.37 | $2.37 | 2,502,400 | — | — |
| 2025-04-29 | $2.45 | $2.45 | 3,290,500 | — | — |
| 2025-04-28 | $2.38 | $2.38 | 2,131,100 | — | — |
| 2025-04-25 | $2.44 | $2.44 | 3,257,900 | — | — |
| 2025-04-24 | $2.34 | $2.34 | 2,589,400 | — | — |
| 2025-04-23 | $2.27 | $2.27 | 2,604,800 | — | — |
| 2025-04-22 | $2.15 | $2.15 | 1,873,300 | — | — |
| 2025-04-21 | $2.11 | $2.11 | 1,548,500 | — | — |
| 2025-04-17 | $2.10 | $2.10 | 1,376,000 | — | — |
| 2025-04-16 | $2.05 | $2.05 | 1,571,500 | — | — |
| 2025-04-15 | $2.11 | $2.11 | 1,924,500 | — | — |
| 2025-04-14 | $2.09 | $2.09 | 2,036,500 | — | — |
| 2025-04-11 | $2.05 | $2.05 | 2,971,100 | — | — |
| 2025-04-10 | $1.96 | $1.96 | 2,512,500 | — | — |
| 2025-04-09 | $2.06 | $2.06 | 4,417,300 | — | — |
| 2025-04-08 | $1.73 | $1.73 | 4,082,100 | — | — |
| 2025-04-07 | $1.76 | $1.76 | 7,276,100 | — | — |
| 2025-04-04 | $1.78 | $1.78 | 17,438,200 | — | — |
| 2025-04-03 | $1.98 | $1.98 | 9,213,700 | — | — |
| 2025-04-02 | $2.20 | $2.20 | 1,372,800 | — | — |
| 2025-04-01 | $2.18 | $2.18 | 1,617,600 | — | — |
| 2025-03-31 | $2.15 | $2.15 | 2,849,100 | — | — |
| 2025-03-28 | $2.24 | $2.24 | 1,680,500 | — | — |
| 2025-03-27 | $2.34 | $2.34 | 1,362,300 | — | — |
| 2025-03-26 | $2.36 | $2.36 | 1,735,200 | — | — |
| 2025-03-25 | $2.52 | $2.52 | 1,118,900 | — | — |
| 2025-03-24 | $2.55 | $2.55 | 1,217,100 | — | — |
| 2025-03-21 | $2.47 | $2.47 | 1,266,100 | — | — |
| 2025-03-20 | $2.43 | $2.43 | 1,352,100 | — | — |
| 2025-03-19 | $2.49 | $2.49 | 1,545,900 | — | — |
| 2025-03-18 | $2.38 | $2.38 | 1,326,600 | — | — |
| 2025-03-17 | $2.46 | $2.46 | 1,662,500 | — | — |
| 2025-03-14 | $2.34 | $2.34 | 1,870,000 | — | — |
| 2025-03-13 | $2.29 | $2.29 | 1,167,700 | — | — |
| 2025-03-12 | $2.36 | $2.36 | 1,430,000 | — | — |
| 2025-03-11 | $2.29 | $2.29 | 2,265,500 | — | — |
| 2025-03-10 | $2.27 | $2.27 | 2,877,100 | — | — |
| 2025-03-07 | $2.42 | $2.42 | 1,705,500 | — | — |
| 2025-03-06 | $2.38 | $2.38 | 1,807,200 | — | — |
| 2025-03-05 | $2.55 | $2.55 | 2,224,500 | — | — |
| 2025-03-04 | $2.41 | $2.41 | 2,612,300 | — | — |
| 2025-03-03 | $2.31 | $2.31 | 2,926,800 | — | — |
| 2025-02-28 | $2.45 | $2.45 | 3,700,300 | — | — |
| 2025-02-27 | $2.43 | $2.43 | 4,332,000 | — | — |
| 2025-02-26 | $2.53 | $2.53 | 3,215,600 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 4,840,700 | — | — |
| 2025-02-24 | $2.71 | $2.71 | 5,377,700 | — | — |
| 2025-02-21 | $2.76 | $2.76 | 8,357,200 | — | — |
| 2025-02-20 | $2.82 | $2.82 | 27,587,600 | — | — |
| 2025-02-19 | $3.88 | $3.88 | 5,142,200 | — | — |
| 2025-02-18 | $4.04 | $4.04 | 2,949,100 | — | — |
| 2025-02-14 | $4.15 | $4.15 | 2,609,600 | — | — |
| 2025-02-13 | $4.16 | $4.16 | 1,811,200 | — | — |
| 2025-02-12 | $4.01 | $4.01 | 2,085,200 | — | — |
| 2025-02-11 | $3.86 | $3.86 | 3,095,200 | — | — |
| 2025-02-10 | $4.15 | $4.15 | 2,225,100 | — | — |
| 2025-02-07 | $3.99 | $3.99 | 3,763,800 | — | — |
| 2025-02-06 | $4.03 | $4.03 | 1,365,700 | — | — |
| 2025-02-05 | $4.01 | $4.01 | 2,043,600 | — | — |
| 2025-02-04 | $4.08 | $4.08 | 2,651,100 | — | — |
| 2025-02-03 | $3.89 | $3.89 | 3,240,000 | — | — |
| 2025-01-31 | $3.99 | $3.99 | 3,740,900 | — | — |
| 2025-01-30 | $4.21 | $4.21 | 4,221,900 | — | — |
| 2025-01-29 | $3.95 | $3.95 | 2,486,300 | — | — |
| 2025-01-28 | $4.05 | $4.05 | 2,089,300 | — | — |
| 2025-01-27 | $3.86 | $3.86 | 3,836,600 | — | — |
| 2025-01-24 | $3.98 | $3.98 | 2,139,800 | — | — |
| 2025-01-23 | $3.94 | $3.94 | 1,972,800 | — | — |
| 2025-01-22 | $3.84 | $3.84 | 1,952,400 | — | — |
| 2025-01-21 | $3.82 | $3.82 | 1,602,100 | — | — |
| 2025-01-17 | $3.70 | $3.70 | 1,662,100 | — | — |
| 2025-01-16 | $3.74 | $3.74 | 1,562,200 | — | — |
| 2025-01-15 | $3.78 | $3.78 | 2,251,900 | — | — |
| 2025-01-14 | $3.65 | $3.65 | 1,634,400 | — | — |
| 2025-01-13 | $3.71 | $3.71 | 2,315,200 | — | — |
| 2025-01-10 | $3.83 | $3.83 | 3,025,200 | — | — |
| 2025-01-08 | $3.87 | $3.87 | 3,284,200 | — | — |
| 2025-01-07 | $4.02 | $4.02 | 2,001,100 | — | — |
| 2025-01-06 | $4.15 | $4.15 | 2,787,700 | — | — |
| 2025-01-03 | $3.95 | $3.95 | 2,268,300 | — | — |
| 2025-01-02 | $3.90 | $3.90 | 2,281,200 | — | — |