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
- 2024-02-09 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 | $9.40 | $9.40 | 770,900 | — | — |
| 2025-12-30 | $9.35 | $9.35 | 536,000 | — | — |
| 2025-12-29 | $9.49 | $9.49 | 1,215,200 | — | — |
| 2025-12-26 | $9.40 | $9.40 | 1,072,500 | — | — |
| 2025-12-24 | $8.99 | $8.99 | 860,000 | — | — |
| 2025-12-23 | $8.88 | $8.88 | 2,220,400 | — | — |
| 2025-12-22 | $8.13 | $8.13 | 3,369,600 | — | — |
| 2025-12-19 | $7.19 | $7.19 | 2,244,000 | — | — |
| 2025-12-18 | $7.00 | $7.00 | 4,513,400 | — | — |
| 2025-12-17 | $6.91 | $6.91 | 15,579,800 | — | — |
| 2025-12-16 | $10.24 | $10.24 | 2,001,300 | — | — |
| 2025-12-15 | $10.82 | $10.82 | 19,449,400 | — | — |
| 2025-12-12 | $8.78 | $8.78 | 1,105,800 | — | — |
| 2025-12-11 | $8.36 | $8.36 | 213,900 | — | — |
| 2025-12-10 | $8.18 | $8.18 | 289,200 | — | — |
| 2025-12-09 | $7.91 | $7.91 | 393,300 | — | — |
| 2025-12-08 | $8.27 | $8.27 | 474,500 | — | — |
| 2025-12-05 | $7.80 | $7.80 | 268,300 | — | — |
| 2025-12-04 | $7.84 | $7.84 | 728,300 | — | — |
| 2025-12-03 | $7.18 | $7.18 | 383,600 | — | — |
| 2025-12-02 | $6.56 | $6.56 | 470,600 | — | — |
| 2025-12-01 | $6.73 | $6.73 | 631,000 | — | — |
| 2025-11-28 | $7.67 | $7.67 | 208,700 | — | — |
| 2025-11-26 | $7.68 | $7.68 | 283,700 | — | — |
| 2025-11-25 | $7.39 | $7.39 | 386,200 | — | — |
| 2025-11-24 | $7.49 | $7.49 | 350,500 | — | — |
| 2025-11-21 | $7.09 | $7.09 | 451,800 | — | — |
| 2025-11-20 | $7.44 | $7.44 | 658,500 | — | — |
| 2025-11-19 | $8.23 | $8.23 | 748,400 | — | — |
| 2025-11-18 | $7.83 | $7.83 | 1,640,100 | — | — |
| 2025-11-17 | $7.16 | $7.16 | 318,400 | — | — |
| 2025-11-14 | $6.88 | $6.88 | 388,200 | — | — |
| 2025-11-13 | $6.48 | $6.48 | 2,440,300 | — | — |
| 2025-11-12 | $7.33 | $7.33 | 467,500 | — | — |
| 2025-11-11 | $7.00 | $7.00 | 289,400 | — | — |
| 2025-11-10 | $6.39 | $6.39 | 417,700 | — | — |
| 2025-11-07 | $6.58 | $6.58 | 868,500 | — | — |
| 2025-11-06 | $7.09 | $7.09 | 486,700 | — | — |
| 2025-11-05 | $6.95 | $6.95 | 544,500 | — | — |
| 2025-11-04 | $6.36 | $6.36 | 416,900 | — | — |
| 2025-11-03 | $6.88 | $6.88 | 721,300 | — | — |
| 2025-10-31 | $6.97 | $6.97 | 368,400 | — | — |
| 2025-10-30 | $6.75 | $6.75 | 798,800 | — | — |
| 2025-10-29 | $7.17 | $7.17 | 2,690,100 | — | — |
| 2025-10-28 | $7.61 | $7.61 | 554,600 | — | — |
| 2025-10-27 | $7.81 | $7.81 | 1,200,600 | — | — |
| 2025-10-24 | $7.44 | $7.44 | 897,800 | — | — |
| 2025-10-23 | $6.40 | $6.40 | 271,300 | — | — |
| 2025-10-22 | $6.67 | $6.67 | 518,500 | — | — |
| 2025-10-21 | $7.14 | $7.14 | 382,600 | — | — |
| 2025-10-20 | $7.50 | $7.50 | 601,200 | — | — |
| 2025-10-17 | $6.63 | $6.63 | 406,900 | — | — |
| 2025-10-16 | $7.01 | $7.01 | 299,200 | — | — |
| 2025-10-15 | $7.26 | $7.26 | 767,400 | — | — |
| 2025-10-14 | $6.76 | $6.76 | 622,800 | — | — |
| 2025-10-13 | $6.93 | $6.93 | 320,600 | — | — |
| 2025-10-10 | $6.63 | $6.63 | 645,500 | — | — |
| 2025-10-09 | $7.06 | $7.06 | 952,200 | — | — |
| 2025-10-08 | $7.18 | $7.18 | 6,641,300 | — | — |
| 2025-10-07 | $5.41 | $5.41 | 580,700 | — | — |
| 2025-10-06 | $5.89 | $5.89 | 302,000 | — | — |
| 2025-10-03 | $5.52 | $5.52 | 546,900 | — | — |
| 2025-10-02 | $6.08 | $6.08 | 174,300 | — | — |
| 2025-10-01 | $5.97 | $5.97 | 258,200 | — | — |
| 2025-09-30 | $6.00 | $6.00 | 181,400 | — | — |
| 2025-09-29 | $5.94 | $5.94 | 218,200 | — | — |
| 2025-09-26 | $6.10 | $6.10 | 398,800 | — | — |
| 2025-09-25 | $6.35 | $6.35 | 284,800 | — | — |
| 2025-09-24 | $6.44 | $6.44 | 957,100 | — | — |
| 2025-09-23 | $6.31 | $6.31 | 718,800 | — | — |
| 2025-09-22 | $6.52 | $6.52 | 1,014,500 | — | — |
| 2025-09-19 | $5.80 | $5.80 | 1,526,500 | — | — |
| 2025-09-18 | $5.01 | $5.01 | 764,300 | — | — |
| 2025-09-17 | $4.37 | $4.37 | 519,300 | — | — |
| 2025-09-16 | $3.87 | $3.87 | 217,000 | — | — |
| 2025-09-15 | $3.91 | $3.91 | 350,000 | — | — |
| 2025-09-12 | $3.92 | $3.92 | 281,000 | — | — |
| 2025-09-11 | $4.15 | $4.15 | 286,300 | — | — |
| 2025-09-10 | $4.02 | $4.02 | 299,400 | — | — |
| 2025-09-09 | $4.10 | $4.10 | 331,400 | — | — |
| 2025-09-08 | $3.90 | $3.90 | 285,100 | — | — |
| 2025-09-05 | $3.94 | $3.94 | 217,400 | — | — |
| 2025-09-04 | $3.63 | $3.63 | 225,700 | — | — |
| 2025-09-03 | $3.72 | $3.72 | 243,100 | — | — |
| 2025-09-02 | $3.59 | $3.59 | 202,000 | — | — |
| 2025-08-29 | $3.71 | $3.71 | 322,800 | — | — |
| 2025-08-28 | $3.70 | $3.70 | 163,800 | — | — |
| 2025-08-27 | $3.69 | $3.69 | 240,100 | — | — |
| 2025-08-26 | $3.78 | $3.78 | 115,600 | — | — |
| 2025-08-25 | $3.81 | $3.81 | 177,900 | — | — |
| 2025-08-22 | $3.85 | $3.85 | 632,700 | — | — |
| 2025-08-21 | $3.58 | $3.58 | 225,800 | — | — |
| 2025-08-20 | $3.43 | $3.43 | 235,400 | — | — |
| 2025-08-19 | $3.30 | $3.30 | 225,200 | — | — |
| 2025-08-18 | $3.54 | $3.54 | 426,100 | — | — |
| 2025-08-15 | $3.51 | $3.51 | 284,600 | — | — |
| 2025-08-14 | $3.54 | $3.54 | 256,800 | — | — |
| 2025-08-13 | $3.47 | $3.47 | 514,500 | — | — |
| 2025-08-12 | $3.02 | $3.02 | 688,800 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 272,000 | — | — |
| 2025-08-08 | $3.24 | $3.24 | 176,600 | — | — |
| 2025-08-07 | $3.31 | $3.31 | 365,700 | — | — |
| 2025-08-06 | $3.33 | $3.33 | 121,200 | — | — |
| 2025-08-05 | $3.41 | $3.41 | 190,800 | — | — |
| 2025-08-04 | $3.37 | $3.37 | 135,300 | — | — |
| 2025-08-01 | $3.44 | $3.44 | 109,600 | — | — |
| 2025-07-31 | $3.57 | $3.57 | 177,700 | — | — |
| 2025-07-30 | $3.76 | $3.76 | 137,500 | — | — |
| 2025-07-29 | $3.85 | $3.85 | 266,400 | — | — |
| 2025-07-28 | $4.33 | $4.33 | 261,300 | — | — |
| 2025-07-25 | $4.33 | $4.33 | 125,800 | — | — |
| 2025-07-24 | $4.24 | $4.24 | 195,500 | — | — |
| 2025-07-23 | $4.33 | $4.33 | 254,300 | — | — |
| 2025-07-22 | $4.10 | $4.10 | 124,300 | — | — |
| 2025-07-21 | $3.87 | $3.87 | 104,400 | — | — |
| 2025-07-18 | $3.90 | $3.90 | 170,600 | — | — |
| 2025-07-17 | $4.07 | $4.07 | 262,000 | — | — |
| 2025-07-16 | $4.07 | $4.07 | 551,400 | — | — |
| 2025-07-15 | $3.82 | $3.82 | 463,800 | — | — |
| 2025-07-14 | $4.40 | $4.40 | 724,100 | — | — |
| 2025-07-11 | $4.03 | $4.03 | 826,700 | — | — |
| 2025-07-10 | $3.57 | $3.57 | 895,400 | — | — |
| 2025-07-09 | $3.11 | $3.11 | 692,200 | — | — |
| 2025-07-08 | $2.82 | $2.82 | 374,700 | — | — |
| 2025-07-07 | $2.55 | $2.55 | 464,300 | — | — |
| 2025-07-03 | $2.81 | $2.81 | 537,900 | — | — |
| 2025-07-02 | $2.83 | $2.83 | 638,100 | — | — |
| 2025-07-01 | $2.77 | $2.77 | 476,200 | — | — |
| 2025-06-30 | $3.07 | $3.07 | 452,800 | — | — |
| 2025-06-27 | $3.28 | $3.28 | 3,718,800 | — | — |
| 2025-06-26 | $3.47 | $3.47 | 852,400 | — | — |
| 2025-06-25 | $3.07 | $3.07 | 472,800 | — | — |
| 2025-06-24 | $3.19 | $3.19 | 324,100 | — | — |
| 2025-06-23 | $3.22 | $3.22 | 470,300 | — | — |
| 2025-06-20 | $3.07 | $3.07 | 413,300 | — | — |
| 2025-06-18 | $2.91 | $2.91 | 247,100 | — | — |
| 2025-06-17 | $2.96 | $2.96 | 196,200 | — | — |
| 2025-06-16 | $3.15 | $3.15 | 288,000 | — | — |
| 2025-06-13 | $3.22 | $3.22 | 288,500 | — | — |
| 2025-06-12 | $3.46 | $3.46 | 388,000 | — | — |
| 2025-06-11 | $3.31 | $3.31 | 625,800 | — | — |
| 2025-06-10 | $3.60 | $3.60 | 661,200 | — | — |
| 2025-06-09 | $3.45 | $3.45 | 320,700 | — | — |
| 2025-06-06 | $3.39 | $3.39 | 528,600 | — | — |
| 2025-06-05 | $2.94 | $2.94 | 650,100 | — | — |
| 2025-06-04 | $2.85 | $2.85 | 211,600 | — | — |
| 2025-06-03 | $2.79 | $2.79 | 356,400 | — | — |
| 2025-06-02 | $2.65 | $2.65 | 245,800 | — | — |
| 2025-05-30 | $2.55 | $2.55 | 187,900 | — | — |
| 2025-05-29 | $2.63 | $2.63 | 262,000 | — | — |
| 2025-05-28 | $2.55 | $2.55 | 295,700 | — | — |
| 2025-05-27 | $2.58 | $2.58 | 1,065,900 | — | — |
| 2025-05-23 | $2.27 | $2.27 | 524,800 | — | — |
| 2025-05-22 | $2.47 | $2.47 | 549,200 | — | — |
| 2025-05-21 | $2.21 | $2.21 | 510,200 | — | — |
| 2025-05-20 | $2.39 | $2.39 | 1,009,200 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 342,500 | — | — |
| 2025-05-16 | $2.32 | $2.32 | 648,000 | — | — |
| 2025-05-15 | $2.18 | $2.18 | 377,100 | — | — |
| 2025-05-14 | $2.15 | $2.15 | 301,100 | — | — |
| 2025-05-13 | $2.32 | $2.32 | 351,800 | — | — |
| 2025-05-12 | $2.21 | $2.21 | 221,100 | — | — |
| 2025-05-09 | $2.11 | $2.11 | 138,600 | — | — |
| 2025-05-08 | $2.13 | $2.13 | 118,500 | — | — |
| 2025-05-07 | $2.02 | $2.02 | 169,600 | — | — |
| 2025-05-06 | $2.01 | $2.01 | 276,400 | — | — |
| 2025-05-05 | $2.13 | $2.13 | 188,900 | — | — |
| 2025-05-02 | $2.28 | $2.28 | 108,800 | — | — |
| 2025-05-01 | $2.22 | $2.22 | 249,500 | — | — |
| 2025-04-30 | $2.31 | $2.31 | 243,600 | — | — |
| 2025-04-29 | $2.04 | $2.04 | 84,000 | — | — |
| 2025-04-28 | $2.05 | $2.05 | 119,400 | — | — |
| 2025-04-25 | $2.10 | $2.10 | 154,000 | — | — |
| 2025-04-24 | $2.14 | $2.14 | 303,400 | — | — |
| 2025-04-23 | $2.13 | $2.13 | 227,500 | — | — |
| 2025-04-22 | $2.10 | $2.10 | 298,500 | — | — |
| 2025-04-21 | $1.99 | $1.99 | 263,600 | — | — |
| 2025-04-17 | $1.86 | $1.86 | 286,300 | — | — |
| 2025-04-16 | $1.83 | $1.83 | 222,100 | — | — |
| 2025-04-15 | $1.99 | $1.99 | 195,600 | — | — |
| 2025-04-14 | $2.23 | $2.23 | 284,200 | — | — |
| 2025-04-11 | $2.06 | $2.06 | 167,500 | — | — |
| 2025-04-10 | $1.87 | $1.87 | 173,100 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 254,600 | — | — |
| 2025-04-08 | $1.87 | $1.87 | 254,600 | — | — |
| 2025-04-07 | $1.91 | $1.91 | 349,000 | — | — |
| 2025-04-04 | $1.98 | $1.98 | 334,600 | — | — |
| 2025-04-03 | $1.97 | $1.97 | 243,300 | — | — |
| 2025-04-02 | $2.15 | $2.15 | 277,900 | — | — |
| 2025-04-01 | $1.98 | $1.98 | 310,400 | — | — |
| 2025-03-31 | $1.93 | $1.93 | 408,900 | — | — |
| 2025-03-28 | $2.00 | $2.00 | 821,000 | — | — |
| 2025-03-27 | $2.36 | $2.36 | 194,800 | — | — |
| 2025-03-26 | $2.50 | $2.50 | 280,700 | — | — |
| 2025-03-25 | $2.30 | $2.30 | 208,200 | — | — |
| 2025-03-24 | $2.35 | $2.35 | 236,100 | — | — |
| 2025-03-21 | $2.38 | $2.38 | 470,900 | — | — |
| 2025-03-20 | $2.27 | $2.27 | 429,600 | — | — |
| 2025-03-19 | $2.37 | $2.37 | 361,100 | — | — |
| 2025-03-18 | $2.45 | $2.45 | 282,800 | — | — |
| 2025-03-17 | $2.54 | $2.54 | 305,500 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 226,700 | — | — |
| 2025-03-13 | $2.50 | $2.50 | 320,100 | — | — |
| 2025-03-12 | $2.53 | $2.53 | 296,600 | — | — |
| 2025-03-11 | $2.56 | $2.56 | 228,800 | — | — |
| 2025-03-10 | $2.53 | $2.53 | 211,800 | — | — |
| 2025-03-07 | $2.60 | $2.60 | 261,500 | — | — |
| 2025-03-06 | $2.60 | $2.60 | 175,600 | — | — |
| 2025-03-05 | $2.66 | $2.66 | 256,800 | — | — |
| 2025-03-04 | $2.63 | $2.63 | 269,800 | — | — |
| 2025-03-03 | $2.59 | $2.59 | 319,600 | — | — |
| 2025-02-28 | $2.84 | $2.84 | 175,800 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 133,100 | — | — |
| 2025-02-26 | $2.82 | $2.82 | 219,200 | — | — |
| 2025-02-25 | $2.90 | $2.90 | 397,700 | — | — |
| 2025-02-24 | $2.90 | $2.90 | 300,100 | — | — |
| 2025-02-21 | $2.78 | $2.78 | 347,600 | — | — |
| 2025-02-20 | $2.84 | $2.84 | 185,300 | — | — |
| 2025-02-19 | $2.89 | $2.89 | 325,300 | — | — |
| 2025-02-18 | $2.97 | $2.97 | 337,000 | — | — |
| 2025-02-14 | $3.03 | $3.03 | 295,900 | — | — |
| 2025-02-13 | $3.04 | $3.04 | 463,500 | — | — |
| 2025-02-12 | $2.66 | $2.66 | 797,300 | — | — |
| 2025-02-11 | $2.93 | $2.93 | 221,400 | — | — |
| 2025-02-10 | $3.01 | $3.01 | 216,600 | — | — |
| 2025-02-07 | $3.00 | $3.00 | 177,600 | — | — |
| 2025-02-06 | $3.11 | $3.11 | 112,300 | — | — |
| 2025-02-05 | $3.27 | $3.27 | 409,600 | — | — |
| 2025-02-04 | $3.07 | $3.07 | 437,100 | — | — |
| 2025-02-03 | $3.10 | $3.10 | 365,400 | — | — |
| 2025-01-31 | $3.24 | $3.24 | 535,100 | — | — |
| 2025-01-30 | $3.31 | $3.31 | 413,700 | — | — |
| 2025-01-29 | $3.24 | $3.24 | 304,900 | — | — |
| 2025-01-28 | $3.57 | $3.57 | 266,300 | — | — |
| 2025-01-27 | $3.59 | $3.59 | 403,000 | — | — |
| 2025-01-24 | $3.60 | $3.60 | 2,873,400 | — | — |
| 2025-01-23 | $3.39 | $3.39 | 496,300 | — | — |
| 2025-01-22 | $3.29 | $3.29 | 262,800 | — | — |
| 2025-01-21 | $3.34 | $3.34 | 232,600 | — | — |
| 2025-01-17 | $3.33 | $3.33 | 183,500 | — | — |
| 2025-01-16 | $3.43 | $3.43 | 290,700 | — | — |
| 2025-01-15 | $3.29 | $3.29 | 177,700 | — | — |
| 2025-01-14 | $3.33 | $3.33 | 277,900 | — | — |
| 2025-01-13 | $3.29 | $3.29 | 357,800 | — | — |
| 2025-01-10 | $3.45 | $3.45 | 389,500 | — | — |
| 2025-01-08 | $3.80 | $3.80 | 264,200 | — | — |
| 2025-01-07 | $3.86 | $3.86 | 210,500 | — | — |
| 2025-01-06 | $3.81 | $3.81 | 231,600 | — | — |
| 2025-01-03 | $4.10 | $4.10 | 393,600 | — | — |
| 2025-01-02 | $3.92 | $3.92 | 216,100 | — | — |