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
- 2021-10-20 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 | $7.14 | $7.14 | 8,492,800 | — | — |
| 2025-12-30 | $7.24 | $7.24 | 8,156,000 | — | — |
| 2025-12-29 | $7.21 | $7.21 | 8,722,000 | — | — |
| 2025-12-26 | $7.40 | $7.40 | 7,684,400 | — | — |
| 2025-12-24 | $7.66 | $7.66 | 4,531,400 | — | — |
| 2025-12-23 | $7.66 | $7.66 | 7,345,900 | — | — |
| 2025-12-22 | $7.90 | $7.90 | 11,158,200 | — | — |
| 2025-12-19 | $7.81 | $7.81 | 20,343,000 | — | — |
| 2025-12-18 | $7.37 | $7.37 | 12,112,900 | — | — |
| 2025-12-17 | $7.38 | $7.38 | 12,209,500 | — | — |
| 2025-12-16 | $7.83 | $7.83 | 10,740,400 | — | — |
| 2025-12-15 | $7.96 | $7.96 | 18,871,200 | — | — |
| 2025-12-12 | $8.59 | $8.59 | 14,325,900 | — | — |
| 2025-12-11 | $9.18 | $9.18 | 15,489,000 | — | — |
| 2025-12-10 | $9.12 | $9.12 | 13,950,400 | — | — |
| 2025-12-09 | $9.17 | $9.17 | 19,417,900 | — | — |
| 2025-12-08 | $9.60 | $9.60 | 24,950,900 | — | — |
| 2025-12-05 | $9.48 | $9.48 | 12,564,300 | — | — |
| 2025-12-04 | $9.45 | $9.45 | 19,073,000 | — | — |
| 2025-12-03 | $8.69 | $8.69 | 13,469,500 | — | — |
| 2025-12-02 | $8.32 | $8.32 | 16,078,400 | — | — |
| 2025-12-01 | $8.30 | $8.30 | 13,999,600 | — | — |
| 2025-11-28 | $8.74 | $8.74 | 13,626,300 | — | — |
| 2025-11-26 | $8.34 | $8.34 | 20,736,000 | — | — |
| 2025-11-25 | $8.03 | $8.03 | 13,604,500 | — | — |
| 2025-11-24 | $8.29 | $8.29 | 21,113,200 | — | — |
| 2025-11-21 | $7.56 | $7.56 | 25,305,300 | — | — |
| 2025-11-20 | $7.55 | $7.55 | 32,886,300 | — | — |
| 2025-11-19 | $7.72 | $7.72 | 18,043,500 | — | — |
| 2025-11-18 | $7.78 | $7.78 | 16,383,600 | — | — |
| 2025-11-17 | $7.73 | $7.73 | 17,269,100 | — | — |
| 2025-11-14 | $8.11 | $8.11 | 22,620,000 | — | — |
| 2025-11-13 | $7.91 | $7.91 | 18,979,000 | — | — |
| 2025-11-12 | $8.64 | $8.64 | 19,370,000 | — | — |
| 2025-11-11 | $9.12 | $9.12 | 34,447,600 | — | — |
| 2025-11-10 | $9.60 | $9.60 | 46,949,900 | — | — |
| 2025-11-07 | $7.84 | $7.84 | 49,140,400 | — | — |
| 2025-11-06 | $8.84 | $8.84 | 23,405,500 | — | — |
| 2025-11-05 | $9.86 | $9.86 | 29,133,000 | — | — |
| 2025-11-04 | $10.46 | $10.46 | 37,670,600 | — | — |
| 2025-11-03 | $12.25 | $12.25 | 36,040,500 | — | — |
| 2025-10-31 | $13.46 | $13.46 | 27,040,600 | — | — |
| 2025-10-30 | $12.56 | $12.56 | 23,457,800 | — | — |
| 2025-10-29 | $13.57 | $13.57 | 30,130,500 | — | — |
| 2025-10-28 | $12.83 | $12.83 | 28,553,100 | — | — |
| 2025-10-27 | $13.91 | $13.91 | 39,211,900 | — | — |
| 2025-10-24 | $14.07 | $14.07 | 34,972,700 | — | — |
| 2025-10-23 | $13.61 | $13.61 | 29,194,300 | — | — |
| 2025-10-22 | $13.61 | $13.61 | 54,948,100 | — | — |
| 2025-10-21 | $15.03 | $15.03 | 59,296,600 | — | — |
| 2025-10-20 | $17.10 | $17.10 | 91,241,400 | — | — |
| 2025-10-17 | $14.66 | $14.66 | 75,353,100 | — | — |
| 2025-10-16 | $15.63 | $15.63 | 144,343,700 | — | — |
| 2025-10-15 | $15.16 | $15.16 | 148,371,400 | — | — |
| 2025-10-14 | $12.57 | $12.57 | 157,929,900 | — | — |
| 2025-10-13 | $9.97 | $9.97 | 147,107,400 | — | — |
| 2025-10-10 | $8.23 | $8.23 | 95,195,900 | — | — |
| 2025-10-09 | $8.00 | $8.00 | 122,956,700 | — | — |
| 2025-10-08 | $7.74 | $7.74 | 71,534,600 | — | — |
| 2025-10-07 | $7.78 | $7.78 | 45,204,600 | — | — |
| 2025-10-06 | $8.13 | $8.13 | 34,691,800 | — | — |
| 2025-10-03 | $7.82 | $7.82 | 34,096,700 | — | — |
| 2025-10-02 | $8.20 | $8.20 | 60,483,700 | — | — |
| 2025-10-01 | $7.30 | $7.30 | 40,175,800 | — | — |
| 2025-09-30 | $7.22 | $7.22 | 24,484,000 | — | — |
| 2025-09-29 | $7.19 | $7.19 | 43,663,500 | — | — |
| 2025-09-26 | $6.43 | $6.43 | 11,984,400 | — | — |
| 2025-09-25 | $6.51 | $6.51 | 16,528,500 | — | — |
| 2025-09-24 | $6.86 | $6.86 | 19,817,000 | — | — |
| 2025-09-23 | $6.88 | $6.88 | 21,652,500 | — | — |
| 2025-09-22 | $7.16 | $7.16 | 23,495,800 | — | — |
| 2025-09-19 | $7.01 | $7.01 | 31,351,600 | — | — |
| 2025-09-18 | $6.73 | $6.73 | 26,796,600 | — | — |
| 2025-09-17 | $6.46 | $6.46 | 28,721,600 | — | — |
| 2025-09-16 | $5.89 | $5.89 | 13,645,500 | — | — |
| 2025-09-15 | $6.11 | $6.11 | 17,576,300 | — | — |
| 2025-09-12 | $6.17 | $6.17 | 31,238,400 | — | — |
| 2025-09-11 | $6.08 | $6.08 | 21,909,000 | — | — |
| 2025-09-10 | $5.64 | $5.64 | 18,000,400 | — | — |
| 2025-09-09 | $5.76 | $5.76 | 13,555,300 | — | — |
| 2025-09-08 | $5.61 | $5.61 | 12,858,600 | — | — |
| 2025-09-05 | $5.60 | $5.60 | 14,535,000 | — | — |
| 2025-09-04 | $5.54 | $5.54 | 10,615,100 | — | — |
| 2025-09-03 | $5.73 | $5.73 | 9,690,100 | — | — |
| 2025-09-02 | $5.76 | $5.76 | 10,691,500 | — | — |
| 2025-08-29 | $5.86 | $5.86 | 12,831,500 | — | — |
| 2025-08-28 | $6.04 | $6.04 | 11,584,700 | — | — |
| 2025-08-27 | $6.07 | $6.07 | 11,446,400 | — | — |
| 2025-08-26 | $6.09 | $6.09 | 16,833,000 | — | — |
| 2025-08-25 | $6.20 | $6.20 | 10,228,300 | — | — |
| 2025-08-22 | $6.43 | $6.43 | 12,638,200 | — | — |
| 2025-08-21 | $6.21 | $6.21 | 7,502,000 | — | — |
| 2025-08-20 | $6.25 | $6.25 | 11,302,600 | — | — |
| 2025-08-19 | $6.43 | $6.43 | 12,945,000 | — | — |
| 2025-08-18 | $6.77 | $6.77 | 10,217,500 | — | — |
| 2025-08-15 | $6.92 | $6.92 | 13,044,300 | — | — |
| 2025-08-14 | $7.25 | $7.25 | 14,031,300 | — | — |
| 2025-08-13 | $7.36 | $7.36 | 21,211,800 | — | — |
| 2025-08-12 | $6.96 | $6.96 | 16,450,700 | — | — |
| 2025-08-11 | $6.60 | $6.60 | 15,602,500 | — | — |
| 2025-08-08 | $6.66 | $6.66 | 20,808,000 | — | — |
| 2025-08-07 | $6.79 | $6.79 | 26,008,300 | — | — |
| 2025-08-06 | $6.35 | $6.35 | 21,336,400 | — | — |
| 2025-08-05 | $6.77 | $6.77 | 57,341,300 | — | — |
| 2025-08-04 | $8.05 | $8.05 | 38,057,500 | — | — |
| 2025-08-01 | $7.96 | $7.96 | 32,572,000 | — | — |
| 2025-07-31 | $7.33 | $7.33 | 20,828,700 | — | — |
| 2025-07-30 | $7.21 | $7.21 | 19,200,400 | — | — |
| 2025-07-29 | $7.52 | $7.52 | 27,836,800 | — | — |
| 2025-07-28 | $8.56 | $8.56 | 27,872,900 | — | — |
| 2025-07-25 | $8.79 | $8.79 | 21,875,500 | — | — |
| 2025-07-24 | $8.98 | $8.98 | 32,622,200 | — | — |
| 2025-07-23 | $8.82 | $8.82 | 28,880,800 | — | — |
| 2025-07-22 | $8.62 | $8.62 | 53,360,700 | — | — |
| 2025-07-21 | $8.47 | $8.47 | 120,768,500 | — | — |
| 2025-07-18 | $6.79 | $6.79 | 30,469,100 | — | — |
| 2025-07-17 | $6.27 | $6.27 | 16,530,500 | — | — |
| 2025-07-16 | $6.15 | $6.15 | 15,059,900 | — | — |
| 2025-07-15 | $6.23 | $6.23 | 31,072,700 | — | — |
| 2025-07-14 | $5.87 | $5.87 | 15,097,800 | — | — |
| 2025-07-11 | $5.84 | $5.84 | 19,182,300 | — | — |
| 2025-07-10 | $6.26 | $6.26 | 16,119,500 | — | — |
| 2025-07-09 | $6.43 | $6.43 | 13,805,800 | — | — |
| 2025-07-08 | $6.58 | $6.58 | 21,157,000 | — | — |
| 2025-07-07 | $6.15 | $6.15 | 19,121,100 | — | — |
| 2025-07-03 | $6.44 | $6.44 | 15,163,300 | — | — |
| 2025-07-02 | $6.32 | $6.32 | 16,458,000 | — | — |
| 2025-07-01 | $6.27 | $6.27 | 24,429,800 | — | — |
| 2025-06-30 | $6.55 | $6.55 | 26,774,500 | — | — |
| 2025-06-27 | $6.67 | $6.67 | 28,134,000 | — | — |
| 2025-06-26 | $6.61 | $6.61 | 44,514,600 | — | — |
| 2025-06-25 | $7.02 | $7.02 | 35,339,200 | — | — |
| 2025-06-24 | $7.35 | $7.35 | 43,421,900 | — | — |
| 2025-06-23 | $6.52 | $6.52 | 42,358,300 | — | — |
| 2025-06-20 | $7.01 | $7.01 | 30,968,200 | — | — |
| 2025-06-18 | $7.00 | $7.00 | 29,494,100 | — | — |
| 2025-06-17 | $6.86 | $6.86 | 34,144,900 | — | — |
| 2025-06-16 | $7.19 | $7.19 | 60,072,700 | — | — |
| 2025-06-13 | $7.32 | $7.32 | 40,696,600 | — | — |
| 2025-06-12 | $7.81 | $7.81 | 47,982,800 | — | — |
| 2025-06-11 | $7.96 | $7.96 | 104,392,100 | — | — |
| 2025-06-10 | $8.09 | $8.09 | 133,001,600 | — | — |
| 2025-06-09 | $7.30 | $7.30 | 127,280,900 | — | — |
| 2025-06-06 | $6.18 | $6.18 | 43,949,500 | — | — |
| 2025-06-05 | $6.05 | $6.05 | 65,669,100 | — | — |
| 2025-06-04 | $6.78 | $6.78 | 103,350,900 | — | — |
| 2025-06-03 | $5.94 | $5.94 | 93,332,200 | — | — |
| 2025-06-02 | $5.52 | $5.52 | 57,625,700 | — | — |
| 2025-05-30 | $5.10 | $5.10 | 45,067,500 | — | — |
| 2025-05-29 | $5.39 | $5.39 | 104,620,300 | — | — |
| 2025-05-28 | $6.16 | $6.16 | 140,280,300 | — | — |
| 2025-05-27 | $6.50 | $6.50 | 271,628,300 | — | — |
| 2025-05-23 | $4.41 | $4.41 | 78,011,100 | — | — |
| 2025-05-22 | $5.05 | $5.05 | 276,487,800 | — | — |
| 2025-05-21 | $1.91 | $1.91 | 61,759,400 | — | — |
| 2025-05-20 | $2.00 | $2.00 | 2,344,600 | — | — |
| 2025-05-19 | $2.03 | $2.03 | 1,495,700 | — | — |
| 2025-05-16 | $2.08 | $2.08 | 2,346,600 | — | — |
| 2025-05-15 | $2.07 | $2.07 | 2,722,000 | — | — |
| 2025-05-14 | $2.09 | $2.09 | 2,419,300 | — | — |
| 2025-05-13 | $2.14 | $2.14 | 3,205,700 | — | — |
| 2025-05-12 | $2.07 | $2.07 | 5,841,300 | — | — |
| 2025-05-09 | $1.88 | $1.88 | 2,940,200 | — | — |
| 2025-05-08 | $1.90 | $1.90 | 4,347,400 | — | — |
| 2025-05-07 | $1.96 | $1.96 | 2,125,100 | — | — |
| 2025-05-06 | $1.91 | $1.91 | 2,773,100 | — | — |
| 2025-05-05 | $2.00 | $2.00 | 2,415,800 | — | — |
| 2025-05-02 | $2.05 | $2.05 | 2,945,600 | — | — |
| 2025-05-01 | $1.91 | $1.91 | 1,867,000 | — | — |
| 2025-04-30 | $1.93 | $1.93 | 2,780,400 | — | — |
| 2025-04-29 | $1.96 | $1.96 | 2,144,300 | — | — |
| 2025-04-28 | $2.01 | $2.01 | 2,266,400 | — | — |
| 2025-04-25 | $2.05 | $2.05 | 2,131,800 | — | — |
| 2025-04-24 | $2.03 | $2.03 | 4,006,400 | — | — |
| 2025-04-23 | $1.86 | $1.86 | 3,087,300 | — | — |
| 2025-04-22 | $1.80 | $1.80 | 2,670,400 | — | — |
| 2025-04-21 | $1.80 | $1.80 | 2,716,200 | — | — |
| 2025-04-17 | $1.82 | $1.82 | 1,938,800 | — | — |
| 2025-04-16 | $1.73 | $1.73 | 2,704,800 | — | — |
| 2025-04-15 | $1.74 | $1.74 | 1,813,800 | — | — |
| 2025-04-14 | $1.74 | $1.74 | 3,416,500 | — | — |
| 2025-04-11 | $1.80 | $1.80 | 2,140,200 | — | — |
| 2025-04-10 | $1.76 | $1.76 | 3,158,800 | — | — |
| 2025-04-09 | $1.90 | $1.90 | 7,977,200 | — | — |
| 2025-04-08 | $1.63 | $1.63 | 3,918,200 | — | — |
| 2025-04-07 | $1.75 | $1.75 | 6,918,700 | — | — |
| 2025-04-04 | $1.81 | $1.81 | 6,667,200 | — | — |
| 2025-04-03 | $1.61 | $1.61 | 6,165,500 | — | — |
| 2025-04-02 | $1.91 | $1.91 | 4,020,000 | — | — |
| 2025-04-01 | $2.00 | $2.00 | 4,676,400 | — | — |
| 2025-03-31 | $2.05 | $2.05 | 5,314,800 | — | — |
| 2025-03-28 | $1.83 | $1.83 | 6,719,000 | — | — |
| 2025-03-27 | $2.04 | $2.04 | 3,309,900 | — | — |
| 2025-03-26 | $2.13 | $2.13 | 3,122,200 | — | — |
| 2025-03-25 | $2.21 | $2.21 | 4,439,300 | — | — |
| 2025-03-24 | $2.26 | $2.26 | 6,438,200 | — | — |
| 2025-03-21 | $2.33 | $2.33 | 4,234,800 | — | — |
| 2025-03-20 | $2.33 | $2.33 | 4,722,700 | — | — |
| 2025-03-19 | $2.53 | $2.53 | 3,538,700 | — | — |
| 2025-03-18 | $2.48 | $2.48 | 3,740,600 | — | — |
| 2025-03-17 | $2.65 | $2.65 | 4,123,400 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 5,025,700 | — | — |
| 2025-03-13 | $2.24 | $2.24 | 4,927,700 | — | — |
| 2025-03-12 | $2.44 | $2.44 | 3,662,400 | — | — |
| 2025-03-11 | $2.54 | $2.54 | 4,648,000 | — | — |
| 2025-03-10 | $2.24 | $2.24 | 4,032,000 | — | — |
| 2025-03-07 | $2.54 | $2.54 | 4,029,700 | — | — |
| 2025-03-06 | $2.49 | $2.49 | 3,695,000 | — | — |
| 2025-03-05 | $2.64 | $2.64 | 4,707,500 | — | — |
| 2025-03-04 | $2.44 | $2.44 | 3,368,200 | — | — |
| 2025-03-03 | $2.29 | $2.29 | 4,114,200 | — | — |
| 2025-02-28 | $2.44 | $2.44 | 4,064,000 | — | — |
| 2025-02-27 | $2.38 | $2.38 | 4,910,300 | — | — |
| 2025-02-26 | $2.60 | $2.60 | 4,742,000 | — | — |
| 2025-02-25 | $2.39 | $2.39 | 9,821,000 | — | — |
| 2025-02-24 | $2.89 | $2.89 | 5,898,000 | — | — |
| 2025-02-21 | $3.17 | $3.17 | 3,121,800 | — | — |
| 2025-02-20 | $3.40 | $3.40 | 2,247,900 | — | — |
| 2025-02-19 | $3.44 | $3.44 | 4,865,200 | — | — |
| 2025-02-18 | $3.33 | $3.33 | 8,311,200 | — | — |
| 2025-02-14 | $3.00 | $3.00 | 3,321,800 | — | — |
| 2025-02-13 | $2.90 | $2.90 | 3,984,400 | — | — |
| 2025-02-12 | $2.85 | $2.85 | 2,699,000 | — | — |
| 2025-02-11 | $2.76 | $2.76 | 2,841,800 | — | — |
| 2025-02-10 | $2.91 | $2.91 | 2,758,300 | — | — |
| 2025-02-07 | $2.97 | $2.97 | 2,704,600 | — | — |
| 2025-02-06 | $3.04 | $3.04 | 2,487,000 | — | — |
| 2025-02-05 | $3.14 | $3.14 | 3,119,500 | — | — |
| 2025-02-04 | $3.01 | $3.01 | 2,264,100 | — | — |
| 2025-02-03 | $2.90 | $2.90 | 3,507,500 | — | — |
| 2025-01-31 | $3.03 | $3.03 | 4,983,700 | — | — |
| 2025-01-30 | $3.03 | $3.03 | 2,312,100 | — | — |
| 2025-01-29 | $2.98 | $2.98 | 2,216,700 | — | — |
| 2025-01-28 | $2.98 | $2.98 | 3,777,100 | — | — |
| 2025-01-27 | $2.99 | $2.99 | 5,810,300 | — | — |
| 2025-01-24 | $3.45 | $3.45 | 4,848,600 | — | — |
| 2025-01-23 | $3.35 | $3.35 | 2,555,800 | — | — |
| 2025-01-22 | $3.37 | $3.37 | 3,131,500 | — | — |
| 2025-01-21 | $3.56 | $3.56 | 3,986,100 | — | — |
| 2025-01-17 | $3.26 | $3.26 | 2,803,300 | — | — |
| 2025-01-16 | $3.31 | $3.31 | 3,402,700 | — | — |
| 2025-01-15 | $3.52 | $3.52 | 5,363,100 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 4,707,000 | — | — |
| 2025-01-13 | $2.96 | $2.96 | 5,602,300 | — | — |
| 2025-01-10 | $3.26 | $3.26 | 4,085,300 | — | — |
| 2025-01-08 | $3.43 | $3.43 | 5,530,800 | — | — |
| 2025-01-07 | $3.91 | $3.91 | 5,579,500 | — | — |
| 2025-01-06 | $4.25 | $4.25 | 9,126,300 | — | — |
| 2025-01-03 | $3.99 | $3.99 | 6,179,700 | — | — |
| 2025-01-02 | $3.49 | $3.49 | 4,967,900 | — | — |