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
- 2020-12-04 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 | $9.76 | $9.76 | 156,334,100 | — | — |
| 2025-12-30 | $8.99 | $8.99 | 56,951,500 | — | — |
| 2025-12-29 | $8.46 | $8.46 | 29,712,000 | — | — |
| 2025-12-26 | $8.48 | $8.48 | 49,157,100 | — | — |
| 2025-12-24 | $9.13 | $9.13 | 26,112,000 | — | — |
| 2025-12-23 | $8.96 | $8.96 | 66,186,400 | — | — |
| 2025-12-22 | $9.27 | $9.27 | 69,110,000 | — | — |
| 2025-12-19 | $9.22 | $9.22 | 125,776,600 | — | — |
| 2025-12-18 | $7.80 | $7.80 | 67,598,900 | — | — |
| 2025-12-17 | $7.37 | $7.37 | 59,633,100 | — | — |
| 2025-12-16 | $8.09 | $8.09 | 51,608,600 | — | — |
| 2025-12-15 | $7.69 | $7.69 | 100,385,800 | — | — |
| 2025-12-12 | $8.75 | $8.75 | 89,059,100 | — | — |
| 2025-12-11 | $9.02 | $9.02 | 66,219,100 | — | — |
| 2025-12-10 | $8.33 | $8.33 | 86,853,700 | — | — |
| 2025-12-09 | $9.23 | $9.23 | 83,620,400 | — | — |
| 2025-12-08 | $9.02 | $9.02 | 86,527,600 | — | — |
| 2025-12-05 | $9.07 | $9.07 | 82,497,100 | — | — |
| 2025-12-04 | $9.19 | $9.19 | 106,884,700 | — | — |
| 2025-12-03 | $8.92 | $8.92 | 140,917,600 | — | — |
| 2025-12-02 | $8.07 | $8.07 | 90,636,900 | — | — |
| 2025-12-01 | $7.58 | $7.58 | 50,596,600 | — | — |
| 2025-11-28 | $7.90 | $7.90 | 32,709,000 | — | — |
| 2025-11-26 | $8.24 | $8.24 | 114,905,200 | — | — |
| 2025-11-25 | $8.44 | $8.44 | 119,782,400 | — | — |
| 2025-11-24 | $8.72 | $8.72 | 177,068,100 | — | — |
| 2025-11-21 | $6.74 | $6.74 | 130,829,200 | — | — |
| 2025-11-20 | $6.27 | $6.27 | 118,430,900 | — | — |
| 2025-11-19 | $7.50 | $7.50 | 127,637,400 | — | — |
| 2025-11-18 | $7.84 | $7.84 | 179,882,000 | — | — |
| 2025-11-17 | $6.26 | $6.26 | 154,730,900 | — | — |
| 2025-11-14 | $7.18 | $7.18 | 184,450,300 | — | — |
| 2025-11-13 | $6.56 | $6.56 | 220,831,400 | — | — |
| 2025-11-12 | $5.51 | $5.51 | 78,891,600 | — | — |
| 2025-11-11 | $5.80 | $5.80 | 78,879,000 | — | — |
| 2025-11-10 | $5.88 | $5.88 | 135,019,900 | — | — |
| 2025-11-07 | $5.81 | $5.81 | 106,713,300 | — | — |
| 2025-11-06 | $5.25 | $5.25 | 80,158,700 | — | — |
| 2025-11-05 | $6.00 | $6.00 | 59,402,800 | — | — |
| 2025-11-04 | $5.96 | $5.96 | 94,632,800 | — | — |
| 2025-11-03 | $6.15 | $6.15 | 118,255,500 | — | — |
| 2025-10-31 | $6.44 | $6.44 | 103,849,100 | — | — |
| 2025-10-30 | $6.29 | $6.29 | 125,439,600 | — | — |
| 2025-10-29 | $6.75 | $6.75 | 36,219,300 | — | — |
| 2025-10-28 | $6.79 | $6.79 | 44,421,400 | — | — |
| 2025-10-27 | $7.53 | $7.53 | 48,346,900 | — | — |
| 2025-10-24 | $7.46 | $7.46 | 51,306,800 | — | — |
| 2025-10-23 | $7.06 | $7.06 | 36,302,900 | — | — |
| 2025-10-22 | $6.74 | $6.74 | 53,446,000 | — | — |
| 2025-10-21 | $7.19 | $7.19 | 30,813,700 | — | — |
| 2025-10-20 | $7.77 | $7.77 | 37,824,000 | — | — |
| 2025-10-17 | $7.61 | $7.61 | 43,053,500 | — | — |
| 2025-10-16 | $8.20 | $8.20 | 70,659,400 | — | — |
| 2025-10-15 | $9.51 | $9.51 | 49,685,800 | — | — |
| 2025-10-14 | $10.41 | $10.41 | 36,075,200 | — | — |
| 2025-10-13 | $10.81 | $10.81 | 51,913,400 | — | — |
| 2025-10-10 | $9.22 | $9.22 | 61,337,500 | — | — |
| 2025-10-09 | $10.49 | $10.49 | 43,374,900 | — | — |
| 2025-10-08 | $11.26 | $11.26 | 45,083,100 | — | — |
| 2025-10-07 | $11.09 | $11.09 | 56,849,500 | — | — |
| 2025-10-06 | $10.66 | $10.66 | 82,293,100 | — | — |
| 2025-10-03 | $9.91 | $9.91 | 72,854,000 | — | — |
| 2025-10-02 | $9.21 | $9.21 | 103,739,100 | — | — |
| 2025-10-01 | $7.31 | $7.31 | 40,181,900 | — | — |
| 2025-09-30 | $7.72 | $7.72 | 41,886,000 | — | — |
| 2025-09-29 | $7.87 | $7.87 | 68,637,300 | — | — |
| 2025-09-26 | $7.66 | $7.66 | 36,510,700 | — | — |
| 2025-09-25 | $7.75 | $7.75 | 62,131,000 | — | — |
| 2025-09-24 | $7.35 | $7.35 | 45,668,000 | — | — |
| 2025-09-23 | $7.88 | $7.88 | 59,734,600 | — | — |
| 2025-09-22 | $7.26 | $7.26 | 48,685,300 | — | — |
| 2025-09-19 | $6.72 | $6.72 | 45,026,800 | — | — |
| 2025-09-18 | $6.60 | $6.60 | 36,806,700 | — | — |
| 2025-09-17 | $6.10 | $6.10 | 42,246,200 | — | — |
| 2025-09-16 | $6.09 | $6.09 | 36,544,700 | — | — |
| 2025-09-15 | $6.38 | $6.38 | 37,226,300 | — | — |
| 2025-09-12 | $6.56 | $6.56 | 47,214,300 | — | — |
| 2025-09-11 | $6.42 | $6.42 | 62,323,000 | — | — |
| 2025-09-10 | $5.56 | $5.56 | 55,210,800 | — | — |
| 2025-09-09 | $5.45 | $5.45 | 91,793,000 | — | — |
| 2025-09-08 | $6.06 | $6.06 | 54,462,600 | — | — |
| 2025-09-05 | $5.63 | $5.63 | 34,703,500 | — | — |
| 2025-09-04 | $5.33 | $5.33 | 32,980,800 | — | — |
| 2025-09-03 | $5.03 | $5.03 | 32,311,400 | — | — |
| 2025-09-02 | $5.46 | $5.46 | 38,115,400 | — | — |
| 2025-08-29 | $5.86 | $5.86 | 55,680,200 | — | — |
| 2025-08-28 | $5.70 | $5.70 | 60,658,900 | — | — |
| 2025-08-27 | $5.07 | $5.07 | 47,846,400 | — | — |
| 2025-08-26 | $4.97 | $4.97 | 45,928,200 | — | — |
| 2025-08-25 | $4.85 | $4.85 | 46,896,700 | — | — |
| 2025-08-22 | $4.49 | $4.49 | 65,687,100 | — | — |
| 2025-08-21 | $3.80 | $3.80 | 29,854,500 | — | — |
| 2025-08-20 | $3.61 | $3.61 | 43,915,400 | — | — |
| 2025-08-19 | $3.59 | $3.59 | 49,180,100 | — | — |
| 2025-08-18 | $4.01 | $4.01 | 33,261,900 | — | — |
| 2025-08-15 | $3.86 | $3.86 | 48,996,000 | — | — |
| 2025-08-14 | $3.93 | $3.93 | 53,138,400 | — | — |
| 2025-08-13 | $3.52 | $3.52 | 94,894,900 | — | — |
| 2025-08-12 | $4.29 | $4.29 | 71,915,200 | — | — |
| 2025-08-11 | $3.43 | $3.43 | 26,386,900 | — | — |
| 2025-08-08 | $3.55 | $3.55 | 41,406,300 | — | — |
| 2025-08-07 | $3.25 | $3.25 | 34,876,200 | — | — |
| 2025-08-06 | $3.33 | $3.33 | 36,704,600 | — | — |
| 2025-08-05 | $3.07 | $3.07 | 56,284,000 | — | — |
| 2025-08-04 | $2.67 | $2.67 | 41,381,200 | — | — |
| 2025-08-01 | $2.20 | $2.20 | 23,356,200 | — | — |
| 2025-07-31 | $2.12 | $2.12 | 22,804,600 | — | — |
| 2025-07-30 | $2.07 | $2.07 | 27,107,700 | — | — |
| 2025-07-29 | $1.82 | $1.82 | 18,967,500 | — | — |
| 2025-07-28 | $2.00 | $2.00 | 11,429,700 | — | — |
| 2025-07-25 | $2.13 | $2.13 | 8,347,800 | — | — |
| 2025-07-24 | $2.14 | $2.14 | 11,637,100 | — | — |
| 2025-07-23 | $2.18 | $2.18 | 10,621,700 | — | — |
| 2025-07-22 | $2.10 | $2.10 | 20,187,600 | — | — |
| 2025-07-21 | $2.25 | $2.25 | 40,600,600 | — | — |
| 2025-07-18 | $2.23 | $2.23 | 20,672,500 | — | — |
| 2025-07-17 | $2.40 | $2.40 | 26,646,700 | — | — |
| 2025-07-16 | $2.40 | $2.40 | 21,189,700 | — | — |
| 2025-07-15 | $2.29 | $2.29 | 14,686,600 | — | — |
| 2025-07-14 | $2.31 | $2.31 | 35,769,800 | — | — |
| 2025-07-11 | $2.12 | $2.12 | 30,779,800 | — | — |
| 2025-07-10 | $2.01 | $2.01 | 23,516,400 | — | — |
| 2025-07-09 | $1.84 | $1.84 | 18,739,600 | — | — |
| 2025-07-08 | $1.79 | $1.79 | 10,509,200 | — | — |
| 2025-07-07 | $1.75 | $1.75 | 12,527,200 | — | — |
| 2025-07-03 | $1.85 | $1.85 | 11,619,700 | — | — |
| 2025-07-02 | $1.88 | $1.88 | 12,112,000 | — | — |
| 2025-07-01 | $1.96 | $1.96 | 15,210,400 | — | — |
| 2025-06-30 | $1.92 | $1.92 | 46,230,100 | — | — |
| 2025-06-27 | $1.83 | $1.83 | 24,201,300 | — | — |
| 2025-06-26 | $1.75 | $1.75 | 31,484,600 | — | — |
| 2025-06-25 | $1.60 | $1.60 | 39,187,100 | — | — |
| 2025-06-24 | $1.59 | $1.59 | 14,711,400 | — | — |
| 2025-06-23 | $1.43 | $1.43 | 21,290,600 | — | — |
| 2025-06-20 | $1.58 | $1.58 | 14,369,000 | — | — |
| 2025-06-18 | $1.55 | $1.55 | 10,932,700 | — | — |
| 2025-06-17 | $1.56 | $1.56 | 13,661,600 | — | — |
| 2025-06-16 | $1.69 | $1.69 | 18,985,400 | — | — |
| 2025-06-13 | $1.82 | $1.82 | 29,549,600 | — | — |
| 2025-06-12 | $1.71 | $1.71 | 20,835,900 | — | — |
| 2025-06-11 | $1.48 | $1.48 | 12,197,600 | — | — |
| 2025-06-10 | $1.52 | $1.52 | 32,790,800 | — | — |
| 2025-06-09 | $1.68 | $1.68 | 43,161,800 | — | — |
| 2025-06-06 | $1.70 | $1.70 | 23,804,900 | — | — |
| 2025-06-05 | $1.58 | $1.58 | 30,765,200 | — | — |
| 2025-06-04 | $1.75 | $1.75 | 24,423,000 | — | — |
| 2025-06-03 | $1.42 | $1.42 | 31,332,400 | — | — |
| 2025-06-02 | $1.47 | $1.47 | 35,215,700 | — | — |
| 2025-05-30 | $1.22 | $1.22 | 17,600,700 | — | — |
| 2025-05-29 | $1.07 | $1.07 | 7,426,000 | — | — |
| 2025-05-28 | $1.07 | $1.07 | 13,061,000 | — | — |
| 2025-05-27 | $0.94 | $0.94 | 5,190,200 | — | — |
| 2025-05-23 | $0.93 | $0.93 | 5,116,400 | — | — |
| 2025-05-22 | $0.91 | $0.91 | 4,150,600 | — | — |
| 2025-05-21 | $0.87 | $0.87 | 8,820,500 | — | — |
| 2025-05-20 | $0.94 | $0.94 | 10,236,500 | — | — |
| 2025-05-19 | $0.98 | $0.98 | 12,901,400 | — | — |
| 2025-05-16 | $0.93 | $0.93 | 9,434,100 | — | — |
| 2025-05-15 | $0.86 | $0.86 | 12,705,400 | — | — |
| 2025-05-14 | $0.88 | $0.88 | 7,950,200 | — | — |
| 2025-05-13 | $0.86 | $0.86 | 7,082,300 | — | — |
| 2025-05-12 | $0.83 | $0.83 | 6,682,200 | — | — |
| 2025-05-09 | $0.77 | $0.77 | 3,193,100 | — | — |
| 2025-05-08 | $0.79 | $0.79 | 4,742,400 | — | — |
| 2025-05-07 | $0.75 | $0.75 | 2,261,600 | — | — |
| 2025-05-06 | $0.76 | $0.76 | 3,145,000 | — | — |
| 2025-05-05 | $0.76 | $0.76 | 3,695,200 | — | — |
| 2025-05-02 | $0.82 | $0.82 | 5,630,300 | — | — |
| 2025-05-01 | $0.79 | $0.79 | 4,499,400 | — | — |
| 2025-04-30 | $0.78 | $0.78 | 3,395,600 | — | — |
| 2025-04-29 | $0.81 | $0.81 | 5,670,400 | — | — |
| 2025-04-28 | $0.75 | $0.75 | 5,364,800 | — | — |
| 2025-04-25 | $0.72 | $0.71 | 10,753,600 | — | — |
| 2025-04-24 | $0.80 | $0.80 | 6,499,100 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 4,594,300 | — | — |
| 2025-04-22 | $0.82 | $0.82 | 5,087,800 | — | — |
| 2025-04-21 | $0.80 | $0.80 | 4,411,800 | — | — |
| 2025-04-17 | $0.89 | $0.89 | 4,492,500 | — | — |
| 2025-04-16 | $0.86 | $0.86 | 4,399,600 | — | — |
| 2025-04-15 | $0.87 | $0.87 | 7,549,200 | — | — |
| 2025-04-14 | $0.91 | $0.91 | 13,336,700 | — | — |
| 2025-04-11 | $0.81 | $0.81 | 4,343,800 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 4,690,800 | — | — |
| 2025-04-09 | $0.83 | $0.83 | 13,336,700 | — | — |
| 2025-04-08 | $0.75 | $0.75 | 7,639,800 | — | — |
| 2025-04-07 | $0.86 | $0.86 | 5,534,800 | — | — |
| 2025-04-04 | $0.92 | $0.92 | 8,010,000 | — | — |
| 2025-04-03 | $0.90 | $0.90 | 12,366,900 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 7,917,600 | — | — |
| 2025-04-01 | $1.10 | $1.10 | 14,836,300 | — | — |
| 2025-03-31 | $1.07 | $1.07 | 28,188,300 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 16,871,500 | — | — |
| 2025-03-27 | $1.00 | $1.00 | 10,619,500 | — | — |
| 2025-03-26 | $0.85 | $0.84 | 7,788,300 | — | — |
| 2025-03-25 | $0.89 | $0.89 | 8,523,500 | — | — |
| 2025-03-24 | $0.81 | $0.81 | 9,963,900 | — | — |
| 2025-03-21 | $0.70 | $0.70 | 1,467,300 | — | — |
| 2025-03-20 | $0.69 | $0.69 | 2,517,600 | — | — |
| 2025-03-19 | $0.76 | $0.76 | 2,230,500 | — | — |
| 2025-03-18 | $0.75 | $0.75 | 2,430,600 | — | — |
| 2025-03-17 | $0.77 | $0.77 | 5,713,300 | — | — |
| 2025-03-14 | $0.74 | $0.74 | 6,426,900 | — | — |
| 2025-03-13 | $0.68 | $0.68 | 8,211,700 | — | — |
| 2025-03-12 | $0.70 | $0.70 | 22,566,300 | — | — |
| 2025-03-11 | $0.72 | $0.72 | 104,014,700 | — | — |
| 2025-03-10 | $0.73 | $0.73 | 3,059,200 | — | — |
| 2025-03-07 | $0.81 | $0.81 | 2,417,500 | — | — |
| 2025-03-06 | $0.81 | $0.80 | 1,486,900 | — | — |
| 2025-03-05 | $0.89 | $0.89 | 1,323,900 | — | — |
| 2025-03-04 | $0.87 | $0.87 | 2,542,000 | — | — |
| 2025-03-03 | $0.85 | $0.85 | 2,791,800 | — | — |
| 2025-02-28 | $0.98 | $0.98 | 1,851,900 | — | — |
| 2025-02-27 | $0.97 | $0.97 | 1,932,800 | — | — |
| 2025-02-26 | $1.08 | $1.08 | 2,300,400 | — | — |
| 2025-02-25 | $1.04 | $1.04 | 4,790,100 | — | — |
| 2025-02-24 | $1.10 | $1.10 | 3,109,900 | — | — |
| 2025-02-21 | $1.25 | $1.25 | 2,586,600 | — | — |
| 2025-02-20 | $1.39 | $1.39 | 2,375,800 | — | — |
| 2025-02-19 | $1.43 | $1.43 | 5,038,100 | — | — |
| 2025-02-18 | $1.65 | $1.65 | 3,484,500 | — | — |
| 2025-02-14 | $1.83 | $1.83 | 1,961,800 | — | — |
| 2025-02-13 | $1.92 | $1.92 | 1,972,800 | — | — |
| 2025-02-12 | $1.94 | $1.94 | 4,053,600 | — | — |
| 2025-02-11 | $2.10 | $2.10 | 5,501,000 | — | — |
| 2025-02-10 | $2.10 | $2.10 | 5,051,700 | — | — |
| 2025-02-07 | $1.91 | $1.91 | 3,689,900 | — | — |
| 2025-02-06 | $1.76 | $1.76 | 2,754,300 | — | — |
| 2025-02-05 | $1.64 | $1.64 | 2,152,600 | — | — |
| 2025-02-04 | $1.69 | $1.69 | 1,712,900 | — | — |
| 2025-02-03 | $1.60 | $1.60 | 2,885,700 | — | — |
| 2025-01-31 | $1.75 | $1.75 | 3,078,000 | — | — |
| 2025-01-30 | $1.69 | $1.69 | 2,346,000 | — | — |
| 2025-01-29 | $1.71 | $1.71 | 3,883,500 | — | — |
| 2025-01-28 | $1.81 | $1.81 | 2,620,000 | — | — |
| 2025-01-27 | $1.94 | $1.94 | 3,832,400 | — | — |
| 2025-01-24 | $2.04 | $2.04 | 4,373,100 | — | — |
| 2025-01-23 | $2.11 | $2.11 | 4,018,200 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 7,804,200 | — | — |
| 2025-01-21 | $2.01 | $2.01 | 4,724,600 | — | — |
| 2025-01-17 | $2.07 | $2.07 | 3,928,200 | — | — |
| 2025-01-16 | $2.20 | $2.20 | 3,917,800 | — | — |
| 2025-01-15 | $2.21 | $2.21 | 5,071,700 | — | — |
| 2025-01-14 | $1.99 | $1.99 | 4,833,800 | — | — |
| 2025-01-13 | $1.88 | $1.88 | 8,172,000 | — | — |
| 2025-01-10 | $2.24 | $2.24 | 6,276,300 | — | — |
| 2025-01-08 | $2.54 | $2.54 | 20,144,700 | — | — |
| 2025-01-07 | $2.65 | $2.65 | 8,343,400 | — | — |
| 2025-01-06 | $2.69 | $2.69 | 15,491,300 | — | — |
| 2025-01-03 | $2.80 | $2.80 | 37,322,500 | — | — |
| 2025-01-02 | $2.63 | $2.63 | 10,396,100 | — | — |