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
- 2021-06-10 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 | $7.04 | $7.04 | 1,146,600 | — | — |
| 2025-12-30 | $7.13 | $7.13 | 1,118,900 | — | — |
| 2025-12-29 | $7.12 | $7.12 | 1,080,600 | — | — |
| 2025-12-26 | $7.13 | $7.13 | 960,200 | — | — |
| 2025-12-24 | $7.09 | $7.09 | 728,400 | — | — |
| 2025-12-23 | $7.06 | $7.06 | 1,276,900 | — | — |
| 2025-12-22 | $7.05 | $7.05 | 3,220,900 | — | — |
| 2025-12-19 | $7.05 | $7.05 | 9,313,600 | — | — |
| 2025-12-18 | $6.94 | $6.94 | 2,840,800 | — | — |
| 2025-12-17 | $6.91 | $6.91 | 2,393,000 | — | — |
| 2025-12-16 | $6.88 | $6.88 | 2,536,400 | — | — |
| 2025-12-15 | $6.92 | $6.92 | 4,156,800 | — | — |
| 2025-12-12 | $6.91 | $6.91 | 3,488,700 | — | — |
| 2025-12-11 | $6.76 | $6.76 | 1,933,000 | — | — |
| 2025-12-10 | $6.75 | $6.75 | 2,551,000 | — | — |
| 2025-12-09 | $6.48 | $6.48 | 1,921,300 | — | — |
| 2025-12-08 | $6.41 | $6.41 | 1,961,900 | — | — |
| 2025-12-05 | $6.48 | $6.48 | 1,445,200 | — | — |
| 2025-12-04 | $6.46 | $6.46 | 1,349,000 | — | — |
| 2025-12-03 | $6.40 | $6.40 | 1,448,200 | — | — |
| 2025-12-02 | $6.30 | $6.30 | 1,465,100 | — | — |
| 2025-12-01 | $6.41 | $6.41 | 1,316,700 | — | — |
| 2025-11-28 | $6.50 | $6.50 | 711,300 | — | — |
| 2025-11-26 | $6.56 | $6.56 | 1,841,000 | — | — |
| 2025-11-25 | $6.63 | $6.63 | 1,739,200 | — | — |
| 2025-11-24 | $6.49 | $6.49 | 2,962,500 | — | — |
| 2025-11-21 | $6.44 | $6.44 | 1,960,700 | — | — |
| 2025-11-20 | $6.18 | $6.18 | 3,419,400 | — | — |
| 2025-11-19 | $6.18 | $6.18 | 2,079,400 | — | — |
| 2025-11-18 | $6.20 | $6.20 | 1,820,400 | — | — |
| 2025-11-17 | $6.25 | $6.25 | 1,461,600 | — | — |
| 2025-11-14 | $6.40 | $6.40 | 1,766,900 | — | — |
| 2025-11-13 | $6.31 | $6.31 | 2,467,000 | — | — |
| 2025-11-12 | $6.44 | $6.44 | 2,333,900 | — | — |
| 2025-11-11 | $6.47 | $6.47 | 1,932,700 | — | — |
| 2025-11-10 | $6.43 | $6.43 | 3,161,700 | — | — |
| 2025-11-07 | $6.29 | $6.29 | 4,308,400 | — | — |
| 2025-11-06 | $6.25 | $6.25 | 10,399,200 | — | — |
| 2025-11-05 | $4.81 | $4.81 | 3,933,900 | — | — |
| 2025-11-04 | $4.98 | $4.98 | 1,173,000 | — | — |
| 2025-11-03 | $4.92 | $4.92 | 1,530,200 | — | — |
| 2025-10-31 | $4.90 | $4.90 | 1,278,600 | — | — |
| 2025-10-30 | $4.91 | $4.91 | 1,248,100 | — | — |
| 2025-10-29 | $4.98 | $4.98 | 1,394,100 | — | — |
| 2025-10-28 | $5.10 | $5.10 | 833,400 | — | — |
| 2025-10-27 | $5.11 | $5.11 | 873,200 | — | — |
| 2025-10-24 | $5.20 | $5.20 | 1,089,900 | — | — |
| 2025-10-23 | $5.14 | $5.14 | 1,065,600 | — | — |
| 2025-10-22 | $5.11 | $5.11 | 1,230,600 | — | — |
| 2025-10-21 | $5.20 | $5.20 | 1,469,000 | — | — |
| 2025-10-20 | $5.16 | $5.16 | 1,539,600 | — | — |
| 2025-10-17 | $5.04 | $5.04 | 1,271,900 | — | — |
| 2025-10-16 | $5.04 | $5.04 | 2,197,300 | — | — |
| 2025-10-15 | $5.19 | $5.19 | 952,900 | — | — |
| 2025-10-14 | $5.09 | $5.09 | 939,300 | — | — |
| 2025-10-13 | $5.11 | $5.11 | 965,700 | — | — |
| 2025-10-10 | $5.05 | $5.05 | 1,705,800 | — | — |
| 2025-10-09 | $5.36 | $5.36 | 1,163,500 | — | — |
| 2025-10-08 | $5.64 | $5.64 | 1,264,700 | — | — |
| 2025-10-07 | $5.53 | $5.53 | 1,513,800 | — | — |
| 2025-10-06 | $5.61 | $5.61 | 2,476,700 | — | — |
| 2025-10-03 | $5.51 | $5.51 | 1,199,900 | — | — |
| 2025-10-02 | $5.35 | $5.35 | 1,035,300 | — | — |
| 2025-10-01 | $5.45 | $5.45 | 1,224,700 | — | — |
| 2025-09-30 | $5.50 | $5.50 | 1,533,200 | — | — |
| 2025-09-29 | $5.42 | $5.42 | 1,121,400 | — | — |
| 2025-09-26 | $5.42 | $5.42 | 1,276,100 | — | — |
| 2025-09-25 | $5.26 | $5.26 | 1,280,400 | — | — |
| 2025-09-24 | $5.41 | $5.41 | 2,204,300 | — | — |
| 2025-09-23 | $5.35 | $5.35 | 1,888,800 | — | — |
| 2025-09-22 | $5.38 | $5.38 | 1,785,500 | — | — |
| 2025-09-19 | $5.23 | $5.23 | 5,613,700 | — | — |
| 2025-09-18 | $5.37 | $5.37 | 2,623,500 | — | — |
| 2025-09-17 | $5.15 | $5.15 | 1,838,800 | — | — |
| 2025-09-16 | $5.23 | $5.23 | 1,606,400 | — | — |
| 2025-09-15 | $5.18 | $5.18 | 2,443,400 | — | — |
| 2025-09-12 | $5.23 | $5.23 | 1,246,600 | — | — |
| 2025-09-11 | $5.34 | $5.34 | 1,425,700 | — | — |
| 2025-09-10 | $5.17 | $5.17 | 2,103,500 | — | — |
| 2025-09-09 | $5.49 | $5.49 | 2,510,800 | — | — |
| 2025-09-08 | $5.61 | $5.61 | 2,808,000 | — | — |
| 2025-09-05 | $5.37 | $5.37 | 1,075,800 | — | — |
| 2025-09-04 | $5.47 | $5.47 | 1,630,900 | — | — |
| 2025-09-03 | $5.49 | $5.49 | 2,065,300 | — | — |
| 2025-09-02 | $5.63 | $5.63 | 2,083,100 | — | — |
| 2025-08-29 | $5.48 | $5.48 | 2,067,700 | — | — |
| 2025-08-28 | $5.48 | $5.48 | 1,340,700 | — | — |
| 2025-08-27 | $5.49 | $5.49 | 2,116,500 | — | — |
| 2025-08-26 | $5.40 | $5.40 | 2,009,200 | — | — |
| 2025-08-25 | $5.39 | $5.39 | 1,894,400 | — | — |
| 2025-08-22 | $5.55 | $5.55 | 3,284,700 | — | — |
| 2025-08-21 | $5.50 | $5.50 | 3,239,200 | — | — |
| 2025-08-20 | $5.35 | $5.35 | 2,042,300 | — | — |
| 2025-08-19 | $5.35 | $5.35 | 2,821,300 | — | — |
| 2025-08-18 | $5.41 | $5.41 | 1,678,700 | — | — |
| 2025-08-15 | $5.44 | $5.44 | 3,241,100 | — | — |
| 2025-08-14 | $5.58 | $5.58 | 6,506,400 | — | — |
| 2025-08-13 | $5.17 | $5.17 | 6,718,600 | — | — |
| 2025-08-12 | $4.66 | $4.66 | 3,056,000 | — | — |
| 2025-08-11 | $4.57 | $4.57 | 4,033,600 | — | — |
| 2025-08-08 | $4.37 | $4.37 | 7,390,700 | — | — |
| 2025-08-07 | $3.86 | $3.86 | 5,051,000 | — | — |
| 2025-08-06 | $3.90 | $3.90 | 2,025,900 | — | — |
| 2025-08-05 | $3.89 | $3.89 | 1,948,300 | — | — |
| 2025-08-04 | $3.90 | $3.90 | 1,939,200 | — | — |
| 2025-08-01 | $3.79 | $3.79 | 2,008,500 | — | — |
| 2025-07-31 | $3.98 | $3.98 | 2,234,100 | — | — |
| 2025-07-30 | $4.23 | $4.23 | 1,952,200 | — | — |
| 2025-07-29 | $4.13 | $4.13 | 2,310,300 | — | — |
| 2025-07-28 | $4.17 | $4.17 | 1,568,700 | — | — |
| 2025-07-25 | $4.14 | $4.14 | 1,831,300 | — | — |
| 2025-07-24 | $4.14 | $4.14 | 2,307,100 | — | — |
| 2025-07-23 | $4.27 | $4.27 | 2,193,500 | — | — |
| 2025-07-22 | $4.20 | $4.20 | 4,366,300 | — | — |
| 2025-07-21 | $4.17 | $4.17 | 2,043,000 | — | — |
| 2025-07-18 | $4.22 | $4.22 | 2,156,900 | — | — |
| 2025-07-17 | $4.42 | $4.42 | 2,955,300 | — | — |
| 2025-07-16 | $4.40 | $4.40 | 2,059,100 | — | — |
| 2025-07-15 | $4.40 | $4.40 | 2,506,800 | — | — |
| 2025-07-14 | $4.57 | $4.57 | 2,529,000 | — | — |
| 2025-07-11 | $4.51 | $4.51 | 3,464,500 | — | — |
| 2025-07-10 | $4.73 | $4.73 | 3,510,400 | — | — |
| 2025-07-09 | $4.75 | $4.75 | 1,580,900 | — | — |
| 2025-07-08 | $4.73 | $4.73 | 2,728,800 | — | — |
| 2025-07-07 | $4.68 | $4.68 | 2,060,500 | — | — |
| 2025-07-03 | $4.79 | $4.79 | 1,379,700 | — | — |
| 2025-07-02 | $4.78 | $4.78 | 3,083,100 | — | — |
| 2025-07-01 | $4.99 | $4.99 | 1,757,300 | — | — |
| 2025-06-30 | $5.17 | $5.17 | 2,463,100 | — | — |
| 2025-06-27 | $5.15 | $5.15 | 5,233,800 | — | — |
| 2025-06-26 | $5.08 | $5.08 | 1,994,800 | — | — |
| 2025-06-25 | $4.95 | $4.95 | 1,638,700 | — | — |
| 2025-06-24 | $5.08 | $5.08 | 3,234,400 | — | — |
| 2025-06-23 | $4.96 | $4.96 | 3,263,700 | — | — |
| 2025-06-20 | $4.83 | $4.83 | 2,696,500 | — | — |
| 2025-06-18 | $4.93 | $4.93 | 3,077,000 | — | — |
| 2025-06-17 | $5.04 | $5.04 | 1,620,200 | — | — |
| 2025-06-16 | $5.17 | $5.17 | 2,064,200 | — | — |
| 2025-06-13 | $5.26 | $5.26 | 1,265,600 | — | — |
| 2025-06-12 | $5.42 | $5.42 | 1,827,400 | — | — |
| 2025-06-11 | $5.60 | $5.60 | 2,031,000 | — | — |
| 2025-06-10 | $5.72 | $5.72 | 1,265,000 | — | — |
| 2025-06-09 | $5.88 | $5.88 | 1,692,600 | — | — |
| 2025-06-06 | $5.84 | $5.84 | 923,500 | — | — |
| 2025-06-05 | $5.93 | $5.93 | 1,350,200 | — | — |
| 2025-06-04 | $5.95 | $5.95 | 1,336,200 | — | — |
| 2025-06-03 | $5.96 | $5.96 | 1,863,500 | — | — |
| 2025-06-02 | $5.88 | $5.88 | 1,793,900 | — | — |
| 2025-05-30 | $5.94 | $5.94 | 1,492,500 | — | — |
| 2025-05-29 | $5.91 | $5.91 | 2,731,100 | — | — |
| 2025-05-28 | $6.04 | $6.04 | 2,398,500 | — | — |
| 2025-05-27 | $6.06 | $6.06 | 3,801,100 | — | — |
| 2025-05-23 | $5.49 | $5.49 | 1,952,300 | — | — |
| 2025-05-22 | $5.63 | $5.63 | 1,182,900 | — | — |
| 2025-05-21 | $5.67 | $5.67 | 1,149,900 | — | — |
| 2025-05-20 | $5.83 | $5.83 | 1,210,100 | — | — |
| 2025-05-19 | $5.84 | $5.84 | 1,007,900 | — | — |
| 2025-05-16 | $5.84 | $5.84 | 1,259,000 | — | — |
| 2025-05-15 | $5.79 | $5.79 | 1,939,800 | — | — |
| 2025-05-14 | $5.74 | $5.74 | 1,622,700 | — | — |
| 2025-05-13 | $5.87 | $5.87 | 2,026,300 | — | — |
| 2025-05-12 | $5.85 | $5.85 | 2,204,200 | — | — |
| 2025-05-09 | $5.73 | $5.73 | 2,860,600 | — | — |
| 2025-05-08 | $5.81 | $5.81 | 2,882,100 | — | — |
| 2025-05-07 | $5.51 | $5.51 | 3,844,500 | — | — |
| 2025-05-06 | $6.55 | $6.55 | 1,989,800 | — | — |
| 2025-05-05 | $6.62 | $6.62 | 1,227,900 | — | — |
| 2025-05-02 | $6.80 | $6.80 | 1,540,000 | — | — |
| 2025-05-01 | $6.52 | $6.52 | 944,300 | — | — |
| 2025-04-30 | $6.57 | $6.57 | 752,900 | — | — |
| 2025-04-29 | $6.56 | $6.56 | 856,600 | — | — |
| 2025-04-28 | $6.53 | $6.53 | 1,178,000 | — | — |
| 2025-04-25 | $6.53 | $6.53 | 934,100 | — | — |
| 2025-04-24 | $6.49 | $6.49 | 1,336,800 | — | — |
| 2025-04-23 | $6.37 | $6.37 | 1,383,800 | — | — |
| 2025-04-22 | $6.13 | $6.13 | 1,307,000 | — | — |
| 2025-04-21 | $6.16 | $6.16 | 1,538,700 | — | — |
| 2025-04-17 | $6.70 | $6.70 | 1,092,100 | — | — |
| 2025-04-16 | $6.71 | $6.71 | 855,300 | — | — |
| 2025-04-15 | $6.82 | $6.82 | 907,700 | — | — |
| 2025-04-14 | $6.85 | $6.85 | 1,178,800 | — | — |
| 2025-04-11 | $6.84 | $6.84 | 1,837,000 | — | — |
| 2025-04-10 | $6.77 | $6.77 | 2,573,800 | — | — |
| 2025-04-09 | $6.91 | $6.91 | 3,323,200 | — | — |
| 2025-04-08 | $6.53 | $6.53 | 3,325,300 | — | — |
| 2025-04-07 | $6.51 | $6.51 | 2,577,800 | — | — |
| 2025-04-04 | $6.64 | $6.64 | 2,298,700 | — | — |
| 2025-04-03 | $6.74 | $6.74 | 2,052,600 | — | — |
| 2025-04-02 | $6.63 | $6.63 | 1,599,700 | — | — |
| 2025-04-01 | $6.63 | $6.63 | 1,254,600 | — | — |
| 2025-03-31 | $6.66 | $6.66 | 1,372,800 | — | — |
| 2025-03-28 | $6.70 | $6.70 | 1,306,600 | — | — |
| 2025-03-27 | $6.77 | $6.77 | 2,114,500 | — | — |
| 2025-03-26 | $6.60 | $6.60 | 2,511,400 | — | — |
| 2025-03-25 | $6.77 | $6.77 | 3,055,000 | — | — |
| 2025-03-24 | $6.76 | $6.76 | 2,208,700 | — | — |
| 2025-03-21 | $6.85 | $6.85 | 3,135,700 | — | — |
| 2025-03-20 | $6.82 | $6.82 | 1,724,600 | — | — |
| 2025-03-19 | $6.81 | $6.81 | 3,239,000 | — | — |
| 2025-03-18 | $6.74 | $6.74 | 2,300,200 | — | — |
| 2025-03-17 | $6.89 | $6.89 | 2,874,800 | — | — |
| 2025-03-14 | $6.92 | $6.92 | 1,700,400 | — | — |
| 2025-03-13 | $6.99 | $6.99 | 1,382,100 | — | — |
| 2025-03-12 | $6.85 | $6.85 | 1,225,100 | — | — |
| 2025-03-11 | $6.95 | $6.95 | 3,155,500 | — | — |
| 2025-03-10 | $7.11 | $7.11 | 3,070,500 | — | — |
| 2025-03-07 | $7.59 | $7.59 | 1,430,600 | — | — |
| 2025-03-06 | $7.88 | $7.88 | 1,808,600 | — | — |
| 2025-03-05 | $8.16 | $8.16 | 3,350,000 | — | — |
| 2025-03-04 | $8.02 | $8.02 | 2,835,900 | — | — |
| 2025-03-03 | $7.91 | $7.91 | 2,187,200 | — | — |
| 2025-02-28 | $7.79 | $7.79 | 2,917,800 | — | — |
| 2025-02-27 | $7.74 | $7.74 | 4,483,800 | — | — |
| 2025-02-26 | $7.51 | $7.51 | 2,208,100 | — | — |
| 2025-02-25 | $7.52 | $7.52 | 4,344,900 | — | — |
| 2025-02-24 | $7.59 | $7.59 | 1,355,200 | — | — |
| 2025-02-21 | $7.70 | $7.70 | 1,769,300 | — | — |
| 2025-02-20 | $7.89 | $7.89 | 987,600 | — | — |
| 2025-02-19 | $7.99 | $7.99 | 1,900,400 | — | — |
| 2025-02-18 | $8.00 | $8.00 | 924,900 | — | — |
| 2025-02-14 | $7.97 | $7.97 | 511,700 | — | — |
| 2025-02-13 | $7.99 | $7.99 | 545,100 | — | — |
| 2025-02-12 | $7.86 | $7.86 | 364,800 | — | — |
| 2025-02-11 | $7.94 | $7.94 | 552,300 | — | — |
| 2025-02-10 | $8.06 | $8.06 | 783,600 | — | — |
| 2025-02-07 | $7.91 | $7.91 | 580,500 | — | — |
| 2025-02-06 | $7.98 | $7.98 | 632,300 | — | — |
| 2025-02-05 | $8.15 | $8.15 | 653,500 | — | — |
| 2025-02-04 | $8.05 | $8.05 | 506,900 | — | — |
| 2025-02-03 | $8.04 | $8.04 | 693,500 | — | — |
| 2025-01-31 | $7.97 | $7.97 | 915,500 | — | — |
| 2025-01-30 | $8.12 | $8.12 | 658,400 | — | — |
| 2025-01-29 | $8.08 | $8.08 | 829,600 | — | — |
| 2025-01-28 | $8.17 | $8.17 | 1,448,300 | — | — |
| 2025-01-27 | $8.00 | $8.00 | 728,800 | — | — |
| 2025-01-24 | $7.97 | $7.97 | 762,000 | — | — |
| 2025-01-23 | $7.99 | $7.99 | 829,000 | — | — |
| 2025-01-22 | $7.97 | $7.97 | 805,000 | — | — |
| 2025-01-21 | $8.00 | $8.00 | 1,249,900 | — | — |
| 2025-01-17 | $7.99 | $7.99 | 1,158,200 | — | — |
| 2025-01-16 | $7.98 | $7.98 | 1,342,700 | — | — |
| 2025-01-15 | $7.97 | $7.97 | 1,682,200 | — | — |
| 2025-01-14 | $7.76 | $7.76 | 793,500 | — | — |
| 2025-01-13 | $7.73 | $7.73 | 1,026,300 | — | — |
| 2025-01-10 | $7.73 | $7.73 | 1,046,800 | — | — |
| 2025-01-08 | $7.70 | $7.70 | 1,346,000 | — | — |
| 2025-01-07 | $7.52 | $7.52 | 892,800 | — | — |
| 2025-01-06 | $7.65 | $7.65 | 1,332,400 | — | — |
| 2025-01-03 | $7.84 | $7.84 | 1,624,300 | — | — |
| 2025-01-02 | $7.55 | $7.55 | 1,017,900 | — | — |