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
- 2021-05-14 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 | $7.17 | $8.76 | 3,349,100 | — | — |
| 2025-12-30 | $7.13 | $8.71 | 4,437,200 | — | — |
| 2025-12-29 | $7.11 | $8.69 | 4,367,300 | — | — |
| 2025-12-26 | $7.18 | $8.77 | 2,611,600 | — | — |
| 2025-12-24 | $7.09 | $8.66 | 2,021,200 | — | — |
| 2025-12-23 | $7.09 | $8.66 | 3,574,000 | — | — |
| 2025-12-22 | $6.98 | $8.53 | 4,971,500 | — | — |
| 2025-12-19 | $6.83 | $8.35 | 7,281,100 | — | — |
| 2025-12-18 | $6.84 | $8.36 | 4,731,100 | — | — |
| 2025-12-17 | $6.99 | $8.54 | 4,503,800 | — | — |
| 2025-12-16 | $6.97 | $8.52 | 4,990,500 | — | — |
| 2025-12-15 | $7.02 | $8.58 | 5,672,500 | — | — |
| 2025-12-12 | $7.17 | $8.76 | 4,680,400 | — | — |
| 2025-12-11 | $7.36 | $8.99 | 4,386,900 | — | — |
| 2025-12-10 | $7.18 | $8.77 | 7,204,100 | — | — |
| 2025-12-09 | $6.95 | $8.49 | 5,317,900 | — | — |
| 2025-12-08 | $7.29 | $8.91 | 5,009,400 | — | — |
| 2025-12-05 | $7.14 | $8.73 | 3,325,800 | — | — |
| 2025-12-04 | $7.14 | $8.73 | 3,178,300 | — | — |
| 2025-12-03 | $7.27 | $8.88 | 3,949,000 | — | — |
| 2025-12-02 | $7.49 | $9.15 | 5,116,000 | — | — |
| 2025-12-01 | $7.60 | $9.29 | 3,904,200 | — | — |
| 2025-11-28 | $7.71 | $9.42 | 1,951,600 | — | — |
| 2025-11-26 | $7.74 | $9.46 | 4,718,000 | — | — |
| 2025-11-25 | $7.51 | $9.18 | 4,904,100 | — | — |
| 2025-11-24 | $7.06 | $8.63 | 4,951,500 | — | — |
| 2025-11-21 | $7.20 | $8.80 | 5,622,400 | — | — |
| 2025-11-20 | $7.13 | $8.71 | 5,322,000 | — | — |
| 2025-11-19 | $7.45 | $9.08 | 6,662,100 | — | — |
| 2025-11-18 | $7.71 | $9.40 | 5,444,600 | — | — |
| 2025-11-17 | $7.65 | $9.32 | 5,276,900 | — | — |
| 2025-11-14 | $7.53 | $9.18 | 7,124,500 | — | — |
| 2025-11-13 | $7.62 | $9.29 | 6,083,900 | — | — |
| 2025-11-12 | $7.71 | $9.40 | 7,650,400 | — | — |
| 2025-11-11 | $7.52 | $9.17 | 10,652,000 | — | — |
| 2025-11-10 | $7.71 | $9.40 | 16,800,700 | — | — |
| 2025-11-07 | $6.78 | $8.26 | 6,473,900 | — | — |
| 2025-11-06 | $6.71 | $8.18 | 8,029,100 | — | — |
| 2025-11-05 | $6.38 | $7.78 | 5,851,000 | — | — |
| 2025-11-04 | $6.52 | $7.95 | 5,103,800 | — | — |
| 2025-11-03 | $6.71 | $8.18 | 6,310,800 | — | — |
| 2025-10-31 | $6.75 | $8.23 | 8,050,600 | — | — |
| 2025-10-30 | $6.57 | $8.01 | 8,229,300 | — | — |
| 2025-10-29 | $6.34 | $7.73 | 11,367,500 | — | — |
| 2025-10-28 | $6.66 | $8.12 | 20,527,600 | — | — |
| 2025-10-27 | $7.06 | $8.61 | 34,936,500 | — | — |
| 2025-10-24 | $9.16 | $11.16 | 3,563,300 | — | — |
| 2025-10-23 | $9.05 | $11.03 | 4,633,200 | — | — |
| 2025-10-22 | $8.94 | $10.90 | 4,671,800 | — | — |
| 2025-10-21 | $9.02 | $10.99 | 3,909,700 | — | — |
| 2025-10-20 | $9.24 | $11.26 | 2,564,200 | — | — |
| 2025-10-17 | $9.28 | $11.31 | 3,357,100 | — | — |
| 2025-10-16 | $9.38 | $11.43 | 4,253,700 | — | — |
| 2025-10-15 | $9.55 | $11.64 | 2,900,200 | — | — |
| 2025-10-14 | $9.56 | $11.65 | 3,472,900 | — | — |
| 2025-10-13 | $9.60 | $11.70 | 3,150,700 | — | — |
| 2025-10-10 | $9.60 | $11.70 | 3,089,800 | — | — |
| 2025-10-09 | $9.92 | $12.09 | 3,743,200 | — | — |
| 2025-10-08 | $10.24 | $12.48 | 4,045,500 | — | — |
| 2025-10-07 | $10.60 | $12.92 | 3,142,400 | — | — |
| 2025-10-06 | $10.84 | $13.21 | 2,995,400 | — | — |
| 2025-10-03 | $11.01 | $13.42 | 4,256,100 | — | — |
| 2025-10-02 | $10.94 | $13.33 | 2,110,200 | — | — |
| 2025-10-01 | $10.99 | $13.40 | 4,401,200 | — | — |
| 2025-09-30 | $10.68 | $13.02 | 3,572,200 | — | — |
| 2025-09-29 | $10.35 | $12.62 | 2,611,500 | — | — |
| 2025-09-26 | $10.21 | $12.44 | 3,188,600 | — | — |
| 2025-09-25 | $10.12 | $12.33 | 3,057,500 | — | — |
| 2025-09-24 | $10.41 | $12.69 | 2,217,800 | — | — |
| 2025-09-23 | $10.54 | $12.85 | 2,869,600 | — | — |
| 2025-09-22 | $10.57 | $12.88 | 3,524,800 | — | — |
| 2025-09-19 | $10.45 | $12.74 | 9,658,500 | — | — |
| 2025-09-18 | $10.85 | $13.22 | 3,834,700 | — | — |
| 2025-09-17 | $10.45 | $12.74 | 5,392,900 | — | — |
| 2025-09-16 | $10.36 | $12.63 | 3,698,700 | — | — |
| 2025-09-15 | $10.40 | $12.68 | 3,894,900 | — | — |
| 2025-09-12 | $10.65 | $12.98 | 2,698,200 | — | — |
| 2025-09-11 | $10.66 | $12.99 | 3,109,200 | — | — |
| 2025-09-10 | $10.26 | $12.51 | 3,039,500 | — | — |
| 2025-09-09 | $10.37 | $12.64 | 2,884,700 | — | — |
| 2025-09-08 | $10.47 | $12.76 | 3,887,200 | — | — |
| 2025-09-05 | $10.38 | $12.65 | 4,651,300 | — | — |
| 2025-09-04 | $9.68 | $11.80 | 4,071,600 | — | — |
| 2025-09-03 | $9.83 | $11.98 | 3,927,000 | — | — |
| 2025-09-02 | $9.42 | $11.48 | 2,745,200 | — | — |
| 2025-08-29 | $9.42 | $11.48 | 4,579,400 | — | — |
| 2025-08-28 | $9.18 | $11.19 | 3,466,300 | — | — |
| 2025-08-27 | $9.20 | $11.21 | 3,174,900 | — | — |
| 2025-08-26 | $9.07 | $11.06 | 3,565,600 | — | — |
| 2025-08-25 | $9.06 | $11.04 | 3,615,100 | — | — |
| 2025-08-22 | $9.43 | $11.49 | 3,550,500 | — | — |
| 2025-08-21 | $9.28 | $11.31 | 4,201,400 | — | — |
| 2025-08-20 | $9.37 | $11.42 | 3,530,800 | — | — |
| 2025-08-19 | $9.26 | $11.29 | 3,859,600 | — | — |
| 2025-08-18 | $9.28 | $11.31 | 5,114,400 | — | — |
| 2025-08-15 | $9.44 | $11.51 | 3,048,700 | — | — |
| 2025-08-14 | $9.39 | $11.42 | 3,578,600 | — | — |
| 2025-08-13 | $9.36 | $11.38 | 3,710,100 | — | — |
| 2025-08-12 | $9.05 | $11.01 | 3,728,600 | — | — |
| 2025-08-11 | $9.01 | $10.96 | 4,760,400 | — | — |
| 2025-08-08 | $9.22 | $11.21 | 5,253,500 | — | — |
| 2025-08-07 | $9.11 | $11.08 | 5,888,700 | — | — |
| 2025-08-06 | $8.72 | $10.61 | 7,301,900 | — | — |
| 2025-08-05 | $8.40 | $10.22 | 12,952,900 | — | — |
| 2025-08-04 | $9.67 | $11.76 | 7,359,800 | — | — |
| 2025-08-01 | $9.75 | $11.86 | 3,693,600 | — | — |
| 2025-07-31 | $9.70 | $11.80 | 4,759,000 | — | — |
| 2025-07-30 | $10.04 | $12.21 | 4,010,300 | — | — |
| 2025-07-29 | $10.14 | $12.33 | 3,825,300 | — | — |
| 2025-07-28 | $9.97 | $12.13 | 2,904,800 | — | — |
| 2025-07-25 | $10.21 | $12.42 | 2,176,100 | — | — |
| 2025-07-24 | $10.07 | $12.25 | 2,836,000 | — | — |
| 2025-07-23 | $10.10 | $12.28 | 4,061,000 | — | — |
| 2025-07-22 | $9.82 | $11.94 | 4,818,800 | — | — |
| 2025-07-21 | $9.45 | $11.49 | 3,897,800 | — | — |
| 2025-07-18 | $9.46 | $11.51 | 3,132,300 | — | — |
| 2025-07-17 | $9.64 | $11.72 | 3,940,200 | — | — |
| 2025-07-16 | $9.63 | $11.71 | 3,360,800 | — | — |
| 2025-07-15 | $9.56 | $11.63 | 3,474,800 | — | — |
| 2025-07-14 | $9.81 | $11.93 | 2,625,500 | — | — |
| 2025-07-11 | $9.94 | $12.09 | 3,566,500 | — | — |
| 2025-07-10 | $10.02 | $12.19 | 3,810,500 | — | — |
| 2025-07-09 | $9.91 | $12.05 | 3,640,300 | — | — |
| 2025-07-08 | $9.95 | $12.10 | 5,190,600 | — | — |
| 2025-07-07 | $9.72 | $11.82 | 2,585,500 | — | — |
| 2025-07-03 | $9.96 | $12.11 | 2,377,400 | — | — |
| 2025-07-02 | $10.15 | $12.35 | 4,122,300 | — | — |
| 2025-07-01 | $10.05 | $12.22 | 5,504,700 | — | — |
| 2025-06-30 | $9.68 | $11.77 | 3,609,500 | — | — |
| 2025-06-27 | $9.86 | $11.99 | 4,463,200 | — | — |
| 2025-06-26 | $9.98 | $12.14 | 2,542,800 | — | — |
| 2025-06-25 | $10.00 | $12.16 | 2,805,800 | — | — |
| 2025-06-24 | $9.95 | $12.10 | 3,212,500 | — | — |
| 2025-06-23 | $9.80 | $11.92 | 3,281,100 | — | — |
| 2025-06-20 | $9.75 | $11.86 | 4,766,900 | — | — |
| 2025-06-18 | $9.88 | $12.02 | 3,015,000 | — | — |
| 2025-06-17 | $9.85 | $11.98 | 2,972,400 | — | — |
| 2025-06-16 | $10.19 | $12.39 | 4,646,100 | — | — |
| 2025-06-13 | $10.04 | $12.21 | 3,343,800 | — | — |
| 2025-06-12 | $10.07 | $12.25 | 4,399,000 | — | — |
| 2025-06-11 | $10.08 | $12.26 | 3,115,300 | — | — |
| 2025-06-10 | $10.04 | $12.21 | 5,098,500 | — | — |
| 2025-06-09 | $9.76 | $11.87 | 3,890,800 | — | — |
| 2025-06-06 | $9.56 | $11.63 | 6,547,700 | — | — |
| 2025-06-05 | $9.19 | $11.18 | 5,416,000 | — | — |
| 2025-06-04 | $9.53 | $11.59 | 3,018,500 | — | — |
| 2025-06-03 | $9.44 | $11.48 | 4,175,500 | — | — |
| 2025-06-02 | $9.25 | $11.25 | 5,600,100 | — | — |
| 2025-05-30 | $9.22 | $11.21 | 5,303,700 | — | — |
| 2025-05-29 | $9.54 | $11.60 | 6,851,100 | — | — |
| 2025-05-28 | $9.15 | $11.13 | 4,652,200 | — | — |
| 2025-05-27 | $9.14 | $11.12 | 6,116,700 | — | — |
| 2025-05-23 | $8.69 | $10.57 | 5,397,100 | — | — |
| 2025-05-22 | $8.69 | $10.57 | 6,622,300 | — | — |
| 2025-05-21 | $8.43 | $10.25 | 4,467,000 | — | — |
| 2025-05-20 | $8.76 | $10.65 | 5,277,700 | — | — |
| 2025-05-19 | $9.00 | $10.95 | 4,431,600 | — | — |
| 2025-05-16 | $9.04 | $11.00 | 4,970,600 | — | — |
| 2025-05-15 | $8.77 | $10.67 | 9,407,700 | — | — |
| 2025-05-14 | $8.04 | $9.78 | 6,435,400 | — | — |
| 2025-05-13 | $8.44 | $10.27 | 7,474,500 | — | — |
| 2025-05-12 | $8.71 | $10.59 | 9,049,100 | — | — |
| 2025-05-09 | $8.71 | $10.57 | 3,912,900 | — | — |
| 2025-05-08 | $9.02 | $10.95 | 5,163,300 | — | — |
| 2025-05-07 | $8.76 | $10.63 | 9,070,200 | — | — |
| 2025-05-06 | $9.13 | $11.08 | 19,105,800 | — | — |
| 2025-05-05 | $8.72 | $10.58 | 14,586,100 | — | — |
| 2025-05-02 | $9.59 | $11.64 | 13,591,000 | — | — |
| 2025-05-01 | $9.45 | $11.47 | 31,044,800 | — | — |
| 2025-04-30 | $12.93 | $15.69 | 5,422,000 | — | — |
| 2025-04-29 | $13.16 | $15.97 | 5,584,200 | — | — |
| 2025-04-28 | $12.72 | $15.44 | 3,627,600 | — | — |
| 2025-04-25 | $12.20 | $14.80 | 2,732,100 | — | — |
| 2025-04-24 | $12.12 | $14.71 | 6,000,100 | — | — |
| 2025-04-23 | $11.49 | $13.94 | 5,495,200 | — | — |
| 2025-04-22 | $11.24 | $13.64 | 5,427,700 | — | — |
| 2025-04-21 | $10.63 | $12.90 | 4,495,100 | — | — |
| 2025-04-17 | $11.12 | $13.49 | 2,927,300 | — | — |
| 2025-04-16 | $10.82 | $13.13 | 3,124,100 | — | — |
| 2025-04-15 | $11.05 | $13.41 | 3,134,000 | — | — |
| 2025-04-14 | $11.30 | $13.71 | 3,537,200 | — | — |
| 2025-04-11 | $11.18 | $13.57 | 5,056,400 | — | — |
| 2025-04-10 | $11.43 | $13.87 | 4,337,900 | — | — |
| 2025-04-09 | $12.64 | $15.34 | 7,090,800 | — | — |
| 2025-04-08 | $11.65 | $14.14 | 7,724,100 | — | — |
| 2025-04-07 | $12.52 | $15.19 | 4,624,200 | — | — |
| 2025-04-04 | $13.05 | $15.84 | 5,007,600 | — | — |
| 2025-04-03 | $14.45 | $17.53 | 3,051,900 | — | — |
| 2025-04-02 | $14.72 | $17.86 | 3,452,900 | — | — |
| 2025-04-01 | $14.13 | $17.15 | 3,700,100 | — | — |
| 2025-03-31 | $14.89 | $18.07 | 2,784,200 | — | — |
| 2025-03-28 | $14.51 | $17.61 | 1,867,800 | — | — |
| 2025-03-27 | $14.56 | $17.67 | 2,356,100 | — | — |
| 2025-03-26 | $14.71 | $17.85 | 3,151,500 | — | — |
| 2025-03-25 | $14.72 | $17.86 | 3,417,500 | — | — |
| 2025-03-24 | $15.33 | $18.60 | 3,460,000 | — | — |
| 2025-03-21 | $15.39 | $18.68 | 20,289,000 | — | — |
| 2025-03-20 | $15.60 | $18.93 | 2,949,700 | — | — |
| 2025-03-19 | $15.79 | $19.16 | 2,361,500 | — | — |
| 2025-03-18 | $15.70 | $19.05 | 2,334,000 | — | — |
| 2025-03-17 | $15.62 | $18.95 | 3,220,000 | — | — |
| 2025-03-14 | $15.31 | $18.58 | 3,034,200 | — | — |
| 2025-03-13 | $14.96 | $18.15 | 3,445,000 | — | — |
| 2025-03-12 | $15.00 | $18.20 | 3,548,700 | — | — |
| 2025-03-11 | $15.60 | $18.93 | 3,803,900 | — | — |
| 2025-03-10 | $15.73 | $19.09 | 3,987,200 | — | — |
| 2025-03-07 | $15.44 | $18.74 | 3,852,300 | — | — |
| 2025-03-06 | $14.86 | $18.03 | 2,343,800 | — | — |
| 2025-03-05 | $14.45 | $17.53 | 2,912,500 | — | — |
| 2025-03-04 | $14.29 | $17.34 | 4,038,300 | — | — |
| 2025-03-03 | $14.35 | $17.41 | 5,021,900 | — | — |
| 2025-02-28 | $14.91 | $18.09 | 4,600,200 | — | — |
| 2025-02-27 | $15.04 | $18.25 | 2,718,000 | — | — |
| 2025-02-26 | $15.48 | $18.78 | 2,909,100 | — | — |
| 2025-02-25 | $16.13 | $19.57 | 4,443,300 | — | — |
| 2025-02-24 | $15.08 | $18.30 | 2,174,700 | — | — |
| 2025-02-21 | $15.49 | $18.46 | 3,553,000 | — | — |
| 2025-02-20 | $15.69 | $18.70 | 2,212,900 | — | — |
| 2025-02-19 | $15.29 | $18.22 | 3,194,900 | — | — |
| 2025-02-18 | $15.48 | $18.44 | 3,415,000 | — | — |
| 2025-02-14 | $15.28 | $18.21 | 4,425,600 | — | — |
| 2025-02-13 | $16.32 | $19.45 | 8,157,200 | — | — |
| 2025-02-12 | $14.70 | $17.52 | 3,981,100 | — | — |
| 2025-02-11 | $14.95 | $17.81 | 1,704,100 | — | — |
| 2025-02-10 | $15.04 | $17.92 | 2,564,100 | — | — |
| 2025-02-07 | $14.62 | $17.42 | 2,562,700 | — | — |
| 2025-02-06 | $14.89 | $17.74 | 2,204,000 | — | — |
| 2025-02-05 | $15.29 | $18.22 | 2,555,600 | — | — |
| 2025-02-04 | $14.94 | $17.80 | 2,435,000 | — | — |
| 2025-02-03 | $14.91 | $17.77 | 3,147,500 | — | — |
| 2025-01-31 | $15.56 | $18.54 | 2,783,300 | — | — |
| 2025-01-30 | $15.97 | $19.03 | 1,688,700 | — | — |
| 2025-01-29 | $15.84 | $18.87 | 1,659,000 | — | — |
| 2025-01-28 | $16.06 | $19.14 | 2,025,700 | — | — |
| 2025-01-27 | $16.26 | $19.37 | 2,532,900 | — | — |
| 2025-01-24 | $15.97 | $19.03 | 2,174,800 | — | — |
| 2025-01-23 | $16.41 | $19.55 | 2,104,300 | — | — |
| 2025-01-22 | $15.87 | $18.91 | 1,863,400 | — | — |
| 2025-01-21 | $15.88 | $18.92 | 2,785,800 | — | — |
| 2025-01-17 | $15.74 | $18.75 | 2,946,600 | — | — |
| 2025-01-16 | $16.18 | $19.28 | 2,119,400 | — | — |
| 2025-01-15 | $15.73 | $18.74 | 1,742,600 | — | — |
| 2025-01-14 | $15.81 | $18.84 | 2,650,700 | — | — |
| 2025-01-13 | $15.66 | $18.66 | 2,619,500 | — | — |
| 2025-01-10 | $15.85 | $18.89 | 4,074,200 | — | — |
| 2025-01-08 | $16.00 | $19.06 | 3,903,900 | — | — |
| 2025-01-07 | $15.72 | $18.73 | 2,642,000 | — | — |
| 2025-01-06 | $15.48 | $18.44 | 4,142,200 | — | — |
| 2025-01-03 | $15.44 | $18.40 | 2,193,800 | — | — |
| 2025-01-02 | $14.96 | $17.83 | 2,380,300 | — | — |