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
- 2020-08-26 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 | $8.96 | $8.96 | 3,766,700 | — | — |
| 2025-12-30 | $8.94 | $8.94 | 3,790,000 | — | — |
| 2025-12-29 | $9.06 | $9.06 | 6,940,800 | — | — |
| 2025-12-26 | $9.40 | $9.40 | 3,602,000 | — | — |
| 2025-12-24 | $9.52 | $9.52 | 2,341,900 | — | — |
| 2025-12-23 | $9.34 | $9.34 | 7,587,300 | — | — |
| 2025-12-22 | $9.54 | $9.54 | 5,691,700 | — | — |
| 2025-12-19 | $9.44 | $9.44 | 8,225,700 | — | — |
| 2025-12-18 | $8.99 | $8.99 | 8,869,600 | — | — |
| 2025-12-17 | $8.52 | $8.52 | 5,176,700 | — | — |
| 2025-12-16 | $8.66 | $8.66 | 5,566,700 | — | — |
| 2025-12-15 | $8.51 | $8.51 | 4,777,300 | — | — |
| 2025-12-12 | $8.43 | $8.43 | 6,074,500 | — | — |
| 2025-12-11 | $8.27 | $8.27 | 7,085,200 | — | — |
| 2025-12-10 | $7.84 | $7.84 | 5,995,100 | — | — |
| 2025-12-09 | $8.00 | $8.00 | 5,916,500 | — | — |
| 2025-12-08 | $8.58 | $8.58 | 7,571,000 | — | — |
| 2025-12-05 | $8.55 | $8.55 | 6,080,100 | — | — |
| 2025-12-04 | $8.31 | $8.31 | 7,244,900 | — | — |
| 2025-12-03 | $8.37 | $8.37 | 8,494,200 | — | — |
| 2025-12-02 | $7.47 | $7.47 | 4,788,400 | — | — |
| 2025-12-01 | $7.88 | $7.88 | 5,163,900 | — | — |
| 2025-11-28 | $8.03 | $8.03 | 3,191,800 | — | — |
| 2025-11-26 | $8.01 | $8.01 | 6,995,800 | — | — |
| 2025-11-25 | $7.88 | $7.88 | 7,724,700 | — | — |
| 2025-11-24 | $7.41 | $7.41 | 9,024,400 | — | — |
| 2025-11-21 | $6.99 | $6.99 | 11,224,700 | — | — |
| 2025-11-20 | $7.01 | $7.01 | 20,245,500 | — | — |
| 2025-11-19 | $7.15 | $7.15 | 59,110,300 | — | — |
| 2025-11-18 | $4.80 | $4.80 | 5,895,800 | — | — |
| 2025-11-17 | $4.67 | $4.67 | 6,985,500 | — | — |
| 2025-11-14 | $4.86 | $4.86 | 11,448,500 | — | — |
| 2025-11-13 | $4.69 | $4.69 | 5,770,500 | — | — |
| 2025-11-12 | $4.93 | $4.93 | 6,539,800 | — | — |
| 2025-11-11 | $4.98 | $4.98 | 4,863,100 | — | — |
| 2025-11-10 | $4.64 | $4.64 | 5,425,300 | — | — |
| 2025-11-07 | $4.73 | $4.73 | 6,833,000 | — | — |
| 2025-11-06 | $5.02 | $5.02 | 6,222,000 | — | — |
| 2025-11-05 | $4.92 | $4.92 | 6,581,000 | — | — |
| 2025-11-04 | $4.83 | $4.83 | 21,050,500 | — | — |
| 2025-11-03 | $5.17 | $5.17 | 7,443,600 | — | — |
| 2025-10-31 | $5.22 | $5.22 | 6,919,100 | — | — |
| 2025-10-30 | $5.15 | $5.15 | 11,450,800 | — | — |
| 2025-10-29 | $5.26 | $5.26 | 18,021,400 | — | — |
| 2025-10-28 | $5.37 | $5.37 | 11,414,500 | — | — |
| 2025-10-27 | $5.04 | $5.04 | 8,729,700 | — | — |
| 2025-10-24 | $4.85 | $4.85 | 9,601,900 | — | — |
| 2025-10-23 | $4.39 | $4.39 | 7,824,800 | — | — |
| 2025-10-22 | $4.15 | $4.15 | 10,738,600 | — | — |
| 2025-10-21 | $4.21 | $4.21 | 13,149,100 | — | — |
| 2025-10-20 | $3.70 | $3.70 | 8,482,100 | — | — |
| 2025-10-17 | $3.41 | $3.41 | 5,843,100 | — | — |
| 2025-10-16 | $3.63 | $3.63 | 6,775,900 | — | — |
| 2025-10-15 | $3.77 | $3.77 | 10,814,200 | — | — |
| 2025-10-14 | $3.55 | $3.55 | 5,430,000 | — | — |
| 2025-10-13 | $3.68 | $3.68 | 4,413,300 | — | — |
| 2025-10-10 | $3.74 | $3.74 | 6,099,900 | — | — |
| 2025-10-09 | $3.75 | $3.75 | 6,680,800 | — | — |
| 2025-10-08 | $3.72 | $3.72 | 5,818,300 | — | — |
| 2025-10-07 | $3.66 | $3.66 | 5,544,400 | — | — |
| 2025-10-06 | $3.77 | $3.77 | 6,115,600 | — | — |
| 2025-10-03 | $3.71 | $3.71 | 7,086,700 | — | — |
| 2025-10-02 | $3.71 | $3.71 | 5,117,800 | — | — |
| 2025-10-01 | $3.70 | $3.70 | 8,810,100 | — | — |
| 2025-09-30 | $3.70 | $3.70 | 20,449,900 | — | — |
| 2025-09-29 | $3.22 | $3.22 | 4,835,700 | — | — |
| 2025-09-26 | $3.20 | $3.20 | 4,713,600 | — | — |
| 2025-09-25 | $3.01 | $3.01 | 7,079,000 | — | — |
| 2025-09-24 | $3.24 | $3.24 | 4,777,000 | — | — |
| 2025-09-23 | $3.22 | $3.22 | 3,607,500 | — | — |
| 2025-09-22 | $3.27 | $3.27 | 4,334,500 | — | — |
| 2025-09-19 | $3.22 | $3.22 | 7,670,700 | — | — |
| 2025-09-18 | $3.17 | $3.17 | 7,610,000 | — | — |
| 2025-09-17 | $3.26 | $3.26 | 4,954,200 | — | — |
| 2025-09-16 | $3.27 | $3.27 | 6,346,200 | — | — |
| 2025-09-15 | $3.15 | $3.15 | 7,247,000 | — | — |
| 2025-09-12 | $3.14 | $3.14 | 7,940,600 | — | — |
| 2025-09-11 | $3.35 | $3.35 | 5,602,700 | — | — |
| 2025-09-10 | $3.32 | $3.32 | 4,330,500 | — | — |
| 2025-09-09 | $3.35 | $3.35 | 6,005,600 | — | — |
| 2025-09-08 | $3.49 | $3.49 | 14,581,800 | — | — |
| 2025-09-05 | $3.90 | $3.90 | 22,006,000 | — | — |
| 2025-09-04 | $3.42 | $3.42 | 12,006,100 | — | — |
| 2025-09-03 | $3.15 | $3.15 | 6,488,000 | — | — |
| 2025-09-02 | $2.95 | $2.95 | 3,086,400 | — | — |
| 2025-08-29 | $2.97 | $2.97 | 2,392,700 | — | — |
| 2025-08-28 | $2.92 | $2.92 | 4,018,800 | — | — |
| 2025-08-27 | $2.95 | $2.95 | 4,787,200 | — | — |
| 2025-08-26 | $2.98 | $2.98 | 4,634,900 | — | — |
| 2025-08-25 | $2.88 | $2.88 | 3,561,900 | — | — |
| 2025-08-22 | $2.90 | $2.90 | 7,596,500 | — | — |
| 2025-08-21 | $2.74 | $2.74 | 3,417,300 | — | — |
| 2025-08-20 | $2.71 | $2.71 | 4,499,700 | — | — |
| 2025-08-19 | $2.69 | $2.69 | 4,699,200 | — | — |
| 2025-08-18 | $2.90 | $2.90 | 5,097,300 | — | — |
| 2025-08-15 | $2.75 | $2.75 | 4,463,700 | — | — |
| 2025-08-14 | $2.76 | $2.76 | 6,391,400 | — | — |
| 2025-08-13 | $2.61 | $2.61 | 11,112,900 | — | — |
| 2025-08-12 | $2.32 | $2.32 | 4,262,000 | — | — |
| 2025-08-11 | $2.24 | $2.24 | 3,719,600 | — | — |
| 2025-08-08 | $2.30 | $2.30 | 4,788,500 | — | — |
| 2025-08-07 | $2.34 | $2.34 | 4,844,200 | — | — |
| 2025-08-06 | $2.35 | $2.35 | 4,649,300 | — | — |
| 2025-08-05 | $2.37 | $2.37 | 2,433,200 | — | — |
| 2025-08-04 | $2.31 | $2.31 | 3,047,600 | — | — |
| 2025-08-01 | $2.23 | $2.23 | 3,602,100 | — | — |
| 2025-07-31 | $2.36 | $2.36 | 2,614,100 | — | — |
| 2025-07-30 | $2.41 | $2.41 | 3,312,300 | — | — |
| 2025-07-29 | $2.46 | $2.46 | 4,492,700 | — | — |
| 2025-07-28 | $2.55 | $2.55 | 5,888,700 | — | — |
| 2025-07-25 | $2.50 | $2.50 | 3,720,600 | — | — |
| 2025-07-24 | $2.51 | $2.51 | 3,904,200 | — | — |
| 2025-07-23 | $2.56 | $2.56 | 7,131,000 | — | — |
| 2025-07-22 | $2.35 | $2.35 | 3,595,200 | — | — |
| 2025-07-21 | $2.35 | $2.35 | 4,499,000 | — | — |
| 2025-07-18 | $2.30 | $2.30 | 4,927,500 | — | — |
| 2025-07-17 | $2.24 | $2.24 | 3,247,100 | — | — |
| 2025-07-16 | $2.23 | $2.23 | 4,213,600 | — | — |
| 2025-07-15 | $2.13 | $2.13 | 5,426,600 | — | — |
| 2025-07-14 | $2.14 | $2.14 | 4,563,000 | — | — |
| 2025-07-11 | $2.20 | $2.20 | 3,355,400 | — | — |
| 2025-07-10 | $2.31 | $2.31 | 8,144,700 | — | — |
| 2025-07-09 | $2.37 | $2.37 | 13,952,000 | — | — |
| 2025-07-08 | $2.05 | $2.05 | 4,765,500 | — | — |
| 2025-07-07 | $2.08 | $2.08 | 6,145,000 | — | — |
| 2025-07-03 | $2.09 | $2.09 | 3,367,700 | — | — |
| 2025-07-02 | $2.05 | $2.05 | 4,695,400 | — | — |
| 2025-07-01 | $1.94 | $1.94 | 6,092,600 | — | — |
| 2025-06-30 | $1.95 | $1.95 | 8,359,700 | — | — |
| 2025-06-27 | $1.93 | $1.93 | 14,186,900 | — | — |
| 2025-06-26 | $1.97 | $1.97 | 6,719,900 | — | — |
| 2025-06-25 | $1.88 | $1.88 | 11,279,400 | — | — |
| 2025-06-24 | $2.05 | $2.05 | 6,325,700 | — | — |
| 2025-06-23 | $2.03 | $2.03 | 7,944,000 | — | — |
| 2025-06-20 | $1.97 | $1.97 | 12,721,100 | — | — |
| 2025-06-18 | $1.79 | $1.79 | 8,747,000 | — | — |
| 2025-06-17 | $1.71 | $1.71 | 6,439,300 | — | — |
| 2025-06-16 | $1.86 | $1.86 | 9,713,300 | — | — |
| 2025-06-13 | $1.73 | $1.73 | 8,955,100 | — | — |
| 2025-06-12 | $1.81 | $1.81 | 18,706,300 | — | — |
| 2025-06-11 | $2.20 | $2.20 | 24,284,500 | — | — |
| 2025-06-10 | $2.53 | $2.53 | 3,949,600 | — | — |
| 2025-06-09 | $2.51 | $2.51 | 5,917,600 | — | — |
| 2025-06-06 | $2.48 | $2.48 | 5,095,100 | — | — |
| 2025-06-05 | $2.48 | $2.48 | 4,379,800 | — | — |
| 2025-06-04 | $2.45 | $2.45 | 4,555,100 | — | — |
| 2025-06-03 | $2.45 | $2.45 | 4,427,900 | — | — |
| 2025-06-02 | $2.34 | $2.34 | 7,292,500 | — | — |
| 2025-05-30 | $2.12 | $2.12 | 4,775,100 | — | — |
| 2025-05-29 | $2.26 | $2.26 | 6,062,600 | — | — |
| 2025-05-28 | $2.20 | $2.20 | 8,053,600 | — | — |
| 2025-05-27 | $2.24 | $2.24 | 4,188,700 | — | — |
| 2025-05-23 | $2.30 | $2.30 | 3,065,400 | — | — |
| 2025-05-22 | $2.25 | $2.25 | 5,348,300 | — | — |
| 2025-05-21 | $2.03 | $2.03 | 7,587,300 | — | — |
| 2025-05-20 | $2.17 | $2.17 | 5,658,100 | — | — |
| 2025-05-19 | $2.30 | $2.30 | 3,206,100 | — | — |
| 2025-05-16 | $2.26 | $2.26 | 1,804,900 | — | — |
| 2025-05-15 | $2.24 | $2.24 | 2,400,800 | — | — |
| 2025-05-14 | $2.17 | $2.17 | 3,291,400 | — | — |
| 2025-05-13 | $2.19 | $2.19 | 2,640,400 | — | — |
| 2025-05-12 | $2.15 | $2.15 | 3,025,000 | — | — |
| 2025-05-09 | $2.09 | $2.09 | 3,316,800 | — | — |
| 2025-05-08 | $2.10 | $2.10 | 3,964,600 | — | — |
| 2025-05-07 | $2.04 | $2.04 | 3,807,100 | — | — |
| 2025-05-06 | $2.09 | $2.09 | 3,874,900 | — | — |
| 2025-05-05 | $2.38 | $2.38 | 2,683,000 | — | — |
| 2025-05-02 | $2.46 | $2.46 | 5,904,000 | — | — |
| 2025-05-01 | $2.27 | $2.27 | 2,147,800 | — | — |
| 2025-04-30 | $2.25 | $2.25 | 2,732,000 | — | — |
| 2025-04-29 | $2.18 | $2.18 | 2,596,100 | — | — |
| 2025-04-28 | $2.16 | $2.16 | 1,769,200 | — | — |
| 2025-04-25 | $2.13 | $2.13 | 2,072,100 | — | — |
| 2025-04-24 | $2.13 | $2.13 | 2,195,600 | — | — |
| 2025-04-23 | $2.08 | $2.08 | 4,085,600 | — | — |
| 2025-04-22 | $2.06 | $2.06 | 3,481,800 | — | — |
| 2025-04-21 | $1.98 | $1.98 | 2,627,100 | — | — |
| 2025-04-17 | $1.97 | $1.97 | 2,956,300 | — | — |
| 2025-04-16 | $1.88 | $1.88 | 3,429,800 | — | — |
| 2025-04-15 | $2.02 | $2.02 | 3,192,500 | — | — |
| 2025-04-14 | $2.02 | $2.02 | 3,074,300 | — | — |
| 2025-04-11 | $1.99 | $1.99 | 4,185,400 | — | — |
| 2025-04-10 | $1.75 | $1.75 | 4,556,700 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 4,304,900 | — | — |
| 2025-04-08 | $1.66 | $1.66 | 3,702,000 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 5,439,100 | — | — |
| 2025-04-04 | $1.66 | $1.66 | 4,161,300 | — | — |
| 2025-04-03 | $1.66 | $1.66 | 3,769,300 | — | — |
| 2025-04-02 | $1.79 | $1.79 | 2,384,100 | — | — |
| 2025-04-01 | $1.75 | $1.75 | 2,923,600 | — | — |
| 2025-03-31 | $1.76 | $1.76 | 3,045,700 | — | — |
| 2025-03-28 | $1.82 | $1.82 | 1,431,300 | — | — |
| 2025-03-27 | $1.87 | $1.87 | 1,603,100 | — | — |
| 2025-03-26 | $1.88 | $1.88 | 1,302,200 | — | — |
| 2025-03-25 | $1.94 | $1.94 | 2,360,300 | — | — |
| 2025-03-24 | $1.96 | $1.96 | 3,704,200 | — | — |
| 2025-03-21 | $1.89 | $1.89 | 3,526,500 | — | — |
| 2025-03-20 | $1.96 | $1.96 | 1,802,100 | — | — |
| 2025-03-19 | $1.98 | $1.98 | 2,053,500 | — | — |
| 2025-03-18 | $1.96 | $1.96 | 2,142,500 | — | — |
| 2025-03-17 | $2.09 | $2.09 | 1,377,700 | — | — |
| 2025-03-14 | $2.14 | $2.14 | 3,351,000 | — | — |
| 2025-03-13 | $2.21 | $2.21 | 4,393,100 | — | — |
| 2025-03-12 | $2.24 | $2.24 | 5,547,600 | — | — |
| 2025-03-11 | $2.29 | $2.29 | 4,569,900 | — | — |
| 2025-03-10 | $1.88 | $1.88 | 3,381,900 | — | — |
| 2025-03-07 | $2.02 | $2.02 | 4,180,400 | — | — |
| 2025-03-06 | $1.89 | $1.89 | 3,782,600 | — | — |
| 2025-03-05 | $1.87 | $1.87 | 3,296,400 | — | — |
| 2025-03-04 | $1.82 | $1.82 | 3,006,000 | — | — |
| 2025-03-03 | $1.82 | $1.82 | 5,778,600 | — | — |
| 2025-02-28 | $1.97 | $1.97 | 2,464,600 | — | — |
| 2025-02-27 | $1.97 | $1.97 | 1,253,600 | — | — |
| 2025-02-26 | $1.98 | $1.98 | 1,593,700 | — | — |
| 2025-02-25 | $2.05 | $2.05 | 3,171,400 | — | — |
| 2025-02-24 | $2.08 | $2.08 | 1,845,200 | — | — |
| 2025-02-21 | $2.21 | $2.21 | 1,743,900 | — | — |
| 2025-02-20 | $2.27 | $2.27 | 749,900 | — | — |
| 2025-02-19 | $2.30 | $2.30 | 859,100 | — | — |
| 2025-02-18 | $2.32 | $2.32 | 1,537,900 | — | — |
| 2025-02-14 | $2.27 | $2.27 | 1,205,100 | — | — |
| 2025-02-13 | $2.29 | $2.29 | 1,076,200 | — | — |
| 2025-02-12 | $2.28 | $2.28 | 1,583,900 | — | — |
| 2025-02-11 | $2.23 | $2.23 | 1,607,700 | — | — |
| 2025-02-10 | $2.28 | $2.28 | 1,802,600 | — | — |
| 2025-02-07 | $2.38 | $2.38 | 2,396,600 | — | — |
| 2025-02-06 | $2.41 | $2.41 | 1,276,100 | — | — |
| 2025-02-05 | $2.45 | $2.45 | 1,951,800 | — | — |
| 2025-02-04 | $2.41 | $2.41 | 1,317,900 | — | — |
| 2025-02-03 | $2.27 | $2.27 | 3,066,400 | — | — |
| 2025-01-31 | $2.31 | $2.31 | 2,229,600 | — | — |
| 2025-01-30 | $2.40 | $2.40 | 1,315,200 | — | — |
| 2025-01-29 | $2.42 | $2.42 | 1,356,500 | — | — |
| 2025-01-28 | $2.45 | $2.45 | 2,094,500 | — | — |
| 2025-01-27 | $2.50 | $2.50 | 2,329,200 | — | — |
| 2025-01-24 | $2.52 | $2.52 | 2,099,100 | — | — |
| 2025-01-23 | $2.77 | $2.77 | 3,240,700 | — | — |
| 2025-01-22 | $2.65 | $2.65 | 5,767,300 | — | — |
| 2025-01-21 | $2.58 | $2.58 | 2,070,000 | — | — |
| 2025-01-17 | $2.51 | $2.51 | 2,382,800 | — | — |
| 2025-01-16 | $2.54 | $2.54 | 2,820,300 | — | — |
| 2025-01-15 | $2.60 | $2.60 | 2,893,800 | — | — |
| 2025-01-14 | $2.59 | $2.59 | 2,999,900 | — | — |
| 2025-01-13 | $2.67 | $2.67 | 3,551,600 | — | — |
| 2025-01-10 | $2.78 | $2.78 | 2,669,000 | — | — |
| 2025-01-08 | $3.01 | $3.01 | 3,438,500 | — | — |
| 2025-01-07 | $3.25 | $3.25 | 7,882,000 | — | — |
| 2025-01-06 | $2.84 | $2.84 | 2,803,900 | — | — |
| 2025-01-03 | $2.89 | $2.89 | 1,846,600 | — | — |
| 2025-01-02 | $2.59 | $2.59 | 2,155,100 | — | — |