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
- 2023-11-03 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 | $9.93 | $9.93 | 1,075,700 | — | — |
| 2025-12-30 | $9.74 | $9.74 | 853,600 | — | — |
| 2025-12-29 | $10.27 | $10.27 | 490,600 | — | — |
| 2025-12-26 | $10.25 | $10.25 | 522,700 | — | — |
| 2025-12-24 | $10.56 | $10.56 | 351,800 | — | — |
| 2025-12-23 | $10.44 | $10.44 | 760,800 | — | — |
| 2025-12-22 | $10.63 | $10.63 | 1,357,900 | — | — |
| 2025-12-19 | $10.35 | $10.35 | 10,893,400 | — | — |
| 2025-12-18 | $9.96 | $9.96 | 2,393,000 | — | — |
| 2025-12-17 | $9.11 | $9.11 | 1,275,000 | — | — |
| 2025-12-16 | $9.73 | $9.73 | 711,900 | — | — |
| 2025-12-15 | $9.76 | $9.76 | 1,418,100 | — | — |
| 2025-12-12 | $9.77 | $9.77 | 681,900 | — | — |
| 2025-12-11 | $9.80 | $9.80 | 744,700 | — | — |
| 2025-12-10 | $9.73 | $9.73 | 993,400 | — | — |
| 2025-12-09 | $9.51 | $9.51 | 735,500 | — | — |
| 2025-12-08 | $9.45 | $9.45 | 733,000 | — | — |
| 2025-12-05 | $9.35 | $9.35 | 920,700 | — | — |
| 2025-12-04 | $9.09 | $9.09 | 1,178,900 | — | — |
| 2025-12-03 | $8.66 | $8.66 | 1,357,700 | — | — |
| 2025-12-02 | $8.32 | $8.32 | 1,162,500 | — | — |
| 2025-12-01 | $8.92 | $8.92 | 1,074,700 | — | — |
| 2025-11-28 | $9.86 | $9.86 | 987,000 | — | — |
| 2025-11-26 | $9.63 | $9.63 | 523,300 | — | — |
| 2025-11-25 | $9.72 | $9.72 | 791,300 | — | — |
| 2025-11-24 | $9.99 | $9.99 | 1,418,800 | — | — |
| 2025-11-21 | $9.06 | $9.06 | 685,600 | — | — |
| 2025-11-20 | $8.91 | $8.91 | 1,349,600 | — | — |
| 2025-11-19 | $9.09 | $9.09 | 1,708,600 | — | — |
| 2025-11-18 | $9.18 | $9.18 | 1,056,900 | — | — |
| 2025-11-17 | $9.48 | $9.48 | 1,044,900 | — | — |
| 2025-11-14 | $9.04 | $9.04 | 484,900 | — | — |
| 2025-11-13 | $8.99 | $8.99 | 957,500 | — | — |
| 2025-11-12 | $9.21 | $9.21 | 1,199,100 | — | — |
| 2025-11-11 | $9.12 | $9.12 | 938,200 | — | — |
| 2025-11-10 | $8.52 | $8.52 | 1,432,300 | — | — |
| 2025-11-07 | $8.19 | $8.19 | 2,851,900 | — | — |
| 2025-11-06 | $8.42 | $8.42 | 1,476,900 | — | — |
| 2025-11-05 | $8.20 | $8.20 | 2,249,300 | — | — |
| 2025-11-04 | $8.35 | $8.35 | 2,993,200 | — | — |
| 2025-11-03 | $9.04 | $9.04 | 2,236,500 | — | — |
| 2025-10-31 | $10.01 | $10.01 | 1,040,900 | — | — |
| 2025-10-30 | $9.43 | $9.43 | 1,279,900 | — | — |
| 2025-10-29 | $9.91 | $9.91 | 1,205,400 | — | — |
| 2025-10-28 | $10.08 | $10.08 | 1,070,400 | — | — |
| 2025-10-27 | $9.84 | $9.84 | 1,377,100 | — | — |
| 2025-10-24 | $9.23 | $9.23 | 639,800 | — | — |
| 2025-10-23 | $9.00 | $9.00 | 1,298,700 | — | — |
| 2025-10-22 | $9.23 | $9.23 | 1,135,300 | — | — |
| 2025-10-21 | $9.60 | $9.60 | 1,008,000 | — | — |
| 2025-10-20 | $9.22 | $9.22 | 1,098,700 | — | — |
| 2025-10-17 | $9.58 | $9.58 | 4,079,900 | — | — |
| 2025-10-16 | $8.77 | $8.77 | 609,700 | — | — |
| 2025-10-15 | $8.83 | $8.83 | 798,200 | — | — |
| 2025-10-14 | $8.50 | $8.50 | 824,700 | — | — |
| 2025-10-13 | $8.20 | $8.20 | 1,255,200 | — | — |
| 2025-10-10 | $8.24 | $8.24 | 1,472,500 | — | — |
| 2025-10-09 | $8.20 | $8.20 | 1,065,100 | — | — |
| 2025-10-08 | $8.03 | $8.03 | 1,264,300 | — | — |
| 2025-10-07 | $8.34 | $8.34 | 9,569,000 | — | — |
| 2025-10-06 | $6.47 | $6.47 | 260,900 | — | — |
| 2025-10-03 | $6.62 | $6.62 | 448,700 | — | — |
| 2025-10-02 | $6.70 | $6.70 | 350,900 | — | — |
| 2025-10-01 | $6.64 | $6.64 | 410,200 | — | — |
| 2025-09-30 | $6.64 | $6.64 | 315,000 | — | — |
| 2025-09-29 | $6.66 | $6.66 | 394,700 | — | — |
| 2025-09-26 | $6.77 | $6.77 | 707,800 | — | — |
| 2025-09-25 | $6.50 | $6.50 | 816,400 | — | — |
| 2025-09-24 | $6.54 | $6.54 | 4,941,900 | — | — |
| 2025-09-23 | $5.35 | $5.35 | 554,500 | — | — |
| 2025-09-22 | $5.31 | $5.31 | 381,300 | — | — |
| 2025-09-19 | $5.15 | $5.15 | 1,298,000 | — | — |
| 2025-09-18 | $5.46 | $5.46 | 463,400 | — | — |
| 2025-09-17 | $5.36 | $5.36 | 414,300 | — | — |
| 2025-09-16 | $5.21 | $5.21 | 408,900 | — | — |
| 2025-09-15 | $5.38 | $5.38 | 574,900 | — | — |
| 2025-09-12 | $5.18 | $5.18 | 1,216,700 | — | — |
| 2025-09-11 | $5.18 | $5.18 | 283,600 | — | — |
| 2025-09-10 | $5.20 | $5.20 | 852,000 | — | — |
| 2025-09-09 | $5.19 | $5.19 | 416,500 | — | — |
| 2025-09-08 | $5.25 | $5.25 | 339,500 | — | — |
| 2025-09-05 | $5.02 | $5.02 | 664,500 | — | — |
| 2025-09-04 | $4.97 | $4.97 | 446,700 | — | — |
| 2025-09-03 | $4.92 | $4.92 | 349,400 | — | — |
| 2025-09-02 | $4.79 | $4.79 | 283,500 | — | — |
| 2025-08-29 | $4.79 | $4.79 | 232,700 | — | — |
| 2025-08-28 | $4.76 | $4.76 | 186,100 | — | — |
| 2025-08-27 | $4.85 | $4.85 | 197,100 | — | — |
| 2025-08-26 | $4.89 | $4.89 | 241,600 | — | — |
| 2025-08-25 | $4.66 | $4.66 | 317,800 | — | — |
| 2025-08-22 | $4.90 | $4.90 | 519,100 | — | — |
| 2025-08-21 | $4.78 | $4.78 | 358,300 | — | — |
| 2025-08-20 | $4.80 | $4.80 | 297,000 | — | — |
| 2025-08-19 | $4.78 | $4.78 | 376,000 | — | — |
| 2025-08-18 | $4.92 | $4.92 | 382,200 | — | — |
| 2025-08-15 | $4.72 | $4.72 | 663,600 | — | — |
| 2025-08-14 | $4.79 | $4.79 | 377,300 | — | — |
| 2025-08-13 | $4.72 | $4.72 | 266,000 | — | — |
| 2025-08-12 | $4.67 | $4.67 | 145,600 | — | — |
| 2025-08-11 | $4.44 | $4.44 | 212,400 | — | — |
| 2025-08-08 | $4.53 | $4.53 | 190,600 | — | — |
| 2025-08-07 | $4.45 | $4.45 | 206,000 | — | — |
| 2025-08-06 | $4.76 | $4.76 | 194,900 | — | — |
| 2025-08-05 | $4.73 | $4.73 | 174,600 | — | — |
| 2025-08-04 | $4.77 | $4.77 | 241,600 | — | — |
| 2025-08-01 | $4.61 | $4.61 | 552,800 | — | — |
| 2025-07-31 | $4.73 | $4.73 | 693,700 | — | — |
| 2025-07-30 | $4.65 | $4.65 | 1,355,700 | — | — |
| 2025-07-29 | $4.10 | $4.10 | 275,800 | — | — |
| 2025-07-28 | $4.26 | $4.26 | 425,300 | — | — |
| 2025-07-25 | $4.13 | $4.13 | 458,900 | — | — |
| 2025-07-24 | $3.67 | $3.67 | 382,700 | — | — |
| 2025-07-23 | $3.90 | $3.90 | 655,600 | — | — |
| 2025-07-22 | $3.89 | $3.89 | 345,100 | — | — |
| 2025-07-21 | $3.96 | $3.96 | 533,200 | — | — |
| 2025-07-18 | $4.15 | $4.15 | 227,900 | — | — |
| 2025-07-17 | $4.26 | $4.26 | 428,000 | — | — |
| 2025-07-16 | $4.21 | $4.21 | 223,000 | — | — |
| 2025-07-15 | $4.12 | $4.12 | 264,200 | — | — |
| 2025-07-14 | $4.44 | $4.44 | 374,000 | — | — |
| 2025-07-11 | $4.47 | $4.47 | 139,700 | — | — |
| 2025-07-10 | $4.59 | $4.59 | 303,300 | — | — |
| 2025-07-09 | $4.60 | $4.60 | 550,600 | — | — |
| 2025-07-08 | $4.44 | $4.44 | 371,300 | — | — |
| 2025-07-07 | $4.54 | $4.54 | 1,233,200 | — | — |
| 2025-07-03 | $4.45 | $4.45 | 193,200 | — | — |
| 2025-07-02 | $4.38 | $4.38 | 264,300 | — | — |
| 2025-07-01 | $4.22 | $4.22 | 663,300 | — | — |
| 2025-06-30 | $4.02 | $4.02 | 281,800 | — | — |
| 2025-06-27 | $4.12 | $4.12 | 959,800 | — | — |
| 2025-06-26 | $4.18 | $4.18 | 442,200 | — | — |
| 2025-06-25 | $4.19 | $4.19 | 733,800 | — | — |
| 2025-06-24 | $4.21 | $4.21 | 514,400 | — | — |
| 2025-06-23 | $3.96 | $3.96 | 494,600 | — | — |
| 2025-06-20 | $3.91 | $3.91 | 756,000 | — | — |
| 2025-06-18 | $4.24 | $4.24 | 429,700 | — | — |
| 2025-06-17 | $3.92 | $3.92 | 687,800 | — | — |
| 2025-06-16 | $3.92 | $3.92 | 556,300 | — | — |
| 2025-06-13 | $3.94 | $3.94 | 356,400 | — | — |
| 2025-06-12 | $4.09 | $4.09 | 532,100 | — | — |
| 2025-06-11 | $4.51 | $4.51 | 825,500 | — | — |
| 2025-06-10 | $4.61 | $4.61 | 826,200 | — | — |
| 2025-06-09 | $4.38 | $4.38 | 870,700 | — | — |
| 2025-06-06 | $3.88 | $3.88 | 1,931,100 | — | — |
| 2025-06-05 | $3.27 | $3.27 | 705,300 | — | — |
| 2025-06-04 | $3.10 | $3.10 | 648,100 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 672,300 | — | — |
| 2025-06-02 | $2.72 | $2.72 | 354,500 | — | — |
| 2025-05-30 | $2.72 | $2.72 | 371,000 | — | — |
| 2025-05-29 | $2.87 | $2.87 | 447,400 | — | — |
| 2025-05-28 | $2.74 | $2.74 | 566,500 | — | — |
| 2025-05-27 | $2.70 | $2.70 | 2,051,200 | — | — |
| 2025-05-23 | $2.82 | $2.82 | 480,700 | — | — |
| 2025-05-22 | $3.08 | $3.08 | 323,300 | — | — |
| 2025-05-21 | $3.06 | $3.06 | 899,900 | — | — |
| 2025-05-20 | $3.53 | $3.53 | 622,700 | — | — |
| 2025-05-19 | $3.29 | $3.29 | 718,400 | — | — |
| 2025-05-16 | $3.24 | $3.24 | 1,741,100 | — | — |
| 2025-05-15 | $2.70 | $2.70 | 801,700 | — | — |
| 2025-05-14 | $2.69 | $2.69 | 957,200 | — | — |
| 2025-05-13 | $2.83 | $2.83 | 871,900 | — | — |
| 2025-05-12 | $2.63 | $2.63 | 1,018,900 | — | — |
| 2025-05-09 | $2.69 | $2.69 | 980,400 | — | — |
| 2025-05-08 | $3.00 | $3.00 | 1,810,700 | — | — |
| 2025-05-07 | $2.99 | $2.99 | 1,468,000 | — | — |
| 2025-05-06 | $3.25 | $3.25 | 1,764,700 | — | — |
| 2025-05-05 | $4.45 | $4.45 | 531,600 | — | — |
| 2025-05-02 | $4.64 | $4.64 | 1,265,400 | — | — |
| 2025-05-01 | $4.71 | $4.71 | 1,337,800 | — | — |
| 2025-04-30 | $3.93 | $3.93 | 903,400 | — | — |
| 2025-04-29 | $3.57 | $3.57 | 351,300 | — | — |
| 2025-04-28 | $3.55 | $3.55 | 671,200 | — | — |
| 2025-04-25 | $3.68 | $3.68 | 589,400 | — | — |
| 2025-04-24 | $3.67 | $3.67 | 560,700 | — | — |
| 2025-04-23 | $3.37 | $3.37 | 568,600 | — | — |
| 2025-04-22 | $3.42 | $3.42 | 848,500 | — | — |
| 2025-04-21 | $3.21 | $3.21 | 1,066,600 | — | — |
| 2025-04-17 | $2.71 | $2.71 | 608,300 | — | — |
| 2025-04-16 | $2.28 | $2.28 | 565,200 | — | — |
| 2025-04-15 | $2.55 | $2.55 | 684,100 | — | — |
| 2025-04-14 | $2.14 | $2.14 | 715,300 | — | — |
| 2025-04-11 | $1.98 | $1.98 | 866,000 | — | — |
| 2025-04-10 | $2.17 | $2.17 | 685,400 | — | — |
| 2025-04-09 | $2.36 | $2.36 | 2,993,400 | — | — |
| 2025-04-08 | $1.82 | $1.82 | 1,725,600 | — | — |
| 2025-04-07 | $1.79 | $1.79 | 5,923,600 | — | — |
| 2025-04-04 | $2.34 | $2.34 | 543,000 | — | — |
| 2025-04-03 | $2.64 | $2.64 | 624,800 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 431,700 | — | — |
| 2025-04-01 | $3.13 | $3.13 | 545,400 | — | — |
| 2025-03-31 | $3.47 | $3.47 | 545,800 | — | — |
| 2025-03-28 | $4.10 | $4.10 | 322,500 | — | — |
| 2025-03-27 | $4.11 | $4.11 | 321,600 | — | — |
| 2025-03-26 | $3.99 | $3.99 | 706,600 | — | — |
| 2025-03-25 | $4.44 | $4.44 | 2,342,000 | — | — |
| 2025-03-24 | $4.09 | $4.09 | 6,952,100 | — | — |
| 2025-03-21 | $2.71 | $2.71 | 514,000 | — | — |
| 2025-03-20 | $2.69 | $2.69 | 298,500 | — | — |
| 2025-03-19 | $3.04 | $3.04 | 192,800 | — | — |
| 2025-03-18 | $2.96 | $2.96 | 485,000 | — | — |
| 2025-03-17 | $3.11 | $3.11 | 317,800 | — | — |
| 2025-03-14 | $3.07 | $3.07 | 459,800 | — | — |
| 2025-03-13 | $2.97 | $2.97 | 338,300 | — | — |
| 2025-03-12 | $2.91 | $2.91 | 279,800 | — | — |
| 2025-03-11 | $2.66 | $2.66 | 399,000 | — | — |
| 2025-03-10 | $2.62 | $2.62 | 290,000 | — | — |
| 2025-03-07 | $2.70 | $2.70 | 294,200 | — | — |
| 2025-03-06 | $2.81 | $2.81 | 385,300 | — | — |
| 2025-03-05 | $2.71 | $2.71 | 1,064,500 | — | — |
| 2025-03-04 | $2.50 | $2.50 | 1,561,100 | — | — |
| 2025-03-03 | $2.34 | $2.34 | 1,100,400 | — | — |
| 2025-02-28 | $2.86 | $2.86 | 697,300 | — | — |
| 2025-02-27 | $2.99 | $2.99 | 571,300 | — | — |
| 2025-02-26 | $3.16 | $3.16 | 791,100 | — | — |
| 2025-02-25 | $3.38 | $3.38 | 288,000 | — | — |
| 2025-02-24 | $3.73 | $3.73 | 171,100 | — | — |
| 2025-02-21 | $3.89 | $3.89 | 179,300 | — | — |
| 2025-02-20 | $4.03 | $4.03 | 287,500 | — | — |
| 2025-02-19 | $4.46 | $4.46 | 119,700 | — | — |
| 2025-02-18 | $4.33 | $4.33 | 391,100 | — | — |
| 2025-02-14 | $4.50 | $4.50 | 252,800 | — | — |
| 2025-02-13 | $4.22 | $4.22 | 284,600 | — | — |
| 2025-02-12 | $3.95 | $3.95 | 509,200 | — | — |
| 2025-02-11 | $4.25 | $4.25 | 317,500 | — | — |
| 2025-02-10 | $4.62 | $4.62 | 402,800 | — | — |
| 2025-02-07 | $4.95 | $4.95 | 764,100 | — | — |
| 2025-02-06 | $5.42 | $5.42 | 86,200 | — | — |
| 2025-02-05 | $5.81 | $5.81 | 258,000 | — | — |
| 2025-02-04 | $5.77 | $5.77 | 170,800 | — | — |
| 2025-02-03 | $5.55 | $5.55 | 86,900 | — | — |
| 2025-01-31 | $5.43 | $5.43 | 142,700 | — | — |
| 2025-01-30 | $5.25 | $5.25 | 147,200 | — | — |
| 2025-01-29 | $5.21 | $5.21 | 79,300 | — | — |
| 2025-01-28 | $5.68 | $5.68 | 155,100 | — | — |
| 2025-01-27 | $5.87 | $5.87 | 121,600 | — | — |
| 2025-01-24 | $5.58 | $5.58 | 168,600 | — | — |
| 2025-01-23 | $5.61 | $5.61 | 631,400 | — | — |
| 2025-01-22 | $4.90 | $4.90 | 306,000 | — | — |
| 2025-01-21 | $4.88 | $4.88 | 302,200 | — | — |
| 2025-01-17 | $5.07 | $5.07 | 274,700 | — | — |
| 2025-01-16 | $5.19 | $5.19 | 338,100 | — | — |
| 2025-01-15 | $5.49 | $5.49 | 263,800 | — | — |
| 2025-01-14 | $5.80 | $5.80 | 296,300 | — | — |
| 2025-01-13 | $6.34 | $6.34 | 117,400 | — | — |
| 2025-01-10 | $6.39 | $6.39 | 267,800 | — | — |
| 2025-01-08 | $6.82 | $6.82 | 194,400 | — | — |
| 2025-01-07 | $7.33 | $7.33 | 177,400 | — | — |
| 2025-01-06 | $7.13 | $7.13 | 238,500 | — | — |
| 2025-01-03 | $7.29 | $7.29 | 227,500 | — | — |
| 2025-01-02 | $6.67 | $6.67 | 174,100 | — | — |