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
- 2019-06-20 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 | $7.96 | $7.96 | 559,900 | — | — |
| 2025-12-30 | $7.97 | $7.97 | 746,400 | — | — |
| 2025-12-29 | $7.93 | $7.93 | 741,300 | — | — |
| 2025-12-26 | $8.14 | $8.14 | 454,800 | — | — |
| 2025-12-24 | $8.41 | $8.41 | 437,000 | — | — |
| 2025-12-23 | $8.42 | $8.42 | 774,900 | — | — |
| 2025-12-22 | $8.72 | $8.72 | 834,500 | — | — |
| 2025-12-19 | $8.55 | $8.55 | 6,946,300 | — | — |
| 2025-12-18 | $7.93 | $7.93 | 1,375,500 | — | — |
| 2025-12-17 | $7.74 | $7.74 | 1,019,100 | — | — |
| 2025-12-16 | $7.98 | $7.98 | 999,300 | — | — |
| 2025-12-15 | $8.48 | $8.48 | 1,250,700 | — | — |
| 2025-12-12 | $8.77 | $8.77 | 4,338,800 | — | — |
| 2025-12-11 | $9.28 | $9.28 | 722,800 | — | — |
| 2025-12-10 | $9.27 | $9.27 | 1,142,600 | — | — |
| 2025-12-09 | $9.26 | $9.26 | 1,040,600 | — | — |
| 2025-12-08 | $9.82 | $9.82 | 1,364,000 | — | — |
| 2025-12-05 | $9.56 | $9.56 | 1,439,300 | — | — |
| 2025-12-04 | $10.48 | $10.48 | 950,500 | — | — |
| 2025-12-03 | $10.17 | $10.17 | 995,100 | — | — |
| 2025-12-02 | $10.10 | $10.10 | 1,081,200 | — | — |
| 2025-12-01 | $9.68 | $9.68 | 1,848,600 | — | — |
| 2025-11-28 | $10.73 | $10.73 | 606,000 | — | — |
| 2025-11-26 | $10.72 | $10.72 | 1,450,800 | — | — |
| 2025-11-25 | $11.21 | $11.21 | 2,877,300 | — | — |
| 2025-11-24 | $9.99 | $9.99 | 2,059,600 | — | — |
| 2025-11-21 | $9.73 | $9.73 | 1,951,500 | — | — |
| 2025-11-20 | $8.28 | $8.28 | 1,642,400 | — | — |
| 2025-11-19 | $8.24 | $8.24 | 1,105,700 | — | — |
| 2025-11-18 | $7.62 | $7.62 | 1,004,600 | — | — |
| 2025-11-17 | $7.48 | $7.48 | 3,028,800 | — | — |
| 2025-11-14 | $7.51 | $7.51 | 1,126,900 | — | — |
| 2025-11-13 | $7.60 | $7.60 | 1,026,900 | — | — |
| 2025-11-12 | $8.01 | $8.01 | 1,302,600 | — | — |
| 2025-11-11 | $8.44 | $8.44 | 1,217,200 | — | — |
| 2025-11-10 | $8.63 | $8.63 | 6,575,800 | — | — |
| 2025-11-07 | $6.93 | $6.93 | 1,436,200 | — | — |
| 2025-11-06 | $7.19 | $7.19 | 1,608,200 | — | — |
| 2025-11-05 | $7.66 | $7.66 | 2,112,200 | — | — |
| 2025-11-04 | $8.73 | $8.73 | 1,783,000 | — | — |
| 2025-11-03 | $9.00 | $9.00 | 1,217,500 | — | — |
| 2025-10-31 | $9.64 | $9.64 | 726,000 | — | — |
| 2025-10-30 | $9.51 | $9.51 | 853,400 | — | — |
| 2025-10-29 | $9.55 | $9.55 | 1,237,600 | — | — |
| 2025-10-28 | $9.75 | $9.75 | 783,000 | — | — |
| 2025-10-27 | $9.68 | $9.68 | 758,300 | — | — |
| 2025-10-24 | $9.68 | $9.68 | 823,300 | — | — |
| 2025-10-23 | $9.45 | $9.45 | 956,600 | — | — |
| 2025-10-22 | $8.93 | $8.93 | 1,553,300 | — | — |
| 2025-10-21 | $9.57 | $9.57 | 1,480,200 | — | — |
| 2025-10-20 | $10.12 | $10.12 | 2,486,300 | — | — |
| 2025-10-17 | $9.13 | $9.13 | 2,055,700 | — | — |
| 2025-10-16 | $10.28 | $10.28 | 3,168,300 | — | — |
| 2025-10-15 | $8.53 | $8.53 | 1,129,700 | — | — |
| 2025-10-14 | $8.22 | $8.22 | 726,800 | — | — |
| 2025-10-13 | $8.23 | $8.23 | 868,800 | — | — |
| 2025-10-10 | $8.12 | $8.12 | 1,280,300 | — | — |
| 2025-10-09 | $8.61 | $8.61 | 980,900 | — | — |
| 2025-10-08 | $8.68 | $8.68 | 1,654,500 | — | — |
| 2025-10-07 | $7.57 | $7.57 | 933,700 | — | — |
| 2025-10-06 | $7.20 | $7.20 | 976,800 | — | — |
| 2025-10-03 | $7.34 | $7.34 | 1,310,900 | — | — |
| 2025-10-02 | $6.77 | $6.77 | 824,300 | — | — |
| 2025-10-01 | $6.91 | $6.91 | 961,700 | — | — |
| 2025-09-30 | $6.52 | $6.52 | 530,300 | — | — |
| 2025-09-29 | $6.35 | $6.35 | 1,192,400 | — | — |
| 2025-09-26 | $6.04 | $6.04 | 885,700 | — | — |
| 2025-09-25 | $5.98 | $5.98 | 811,700 | — | — |
| 2025-09-24 | $6.06 | $6.06 | 807,100 | — | — |
| 2025-09-23 | $6.11 | $6.11 | 725,900 | — | — |
| 2025-09-22 | $6.16 | $6.16 | 793,300 | — | — |
| 2025-09-19 | $6.10 | $6.10 | 1,455,000 | — | — |
| 2025-09-18 | $5.82 | $5.82 | 639,300 | — | — |
| 2025-09-17 | $5.73 | $5.73 | 952,200 | — | — |
| 2025-09-16 | $5.87 | $5.87 | 717,400 | — | — |
| 2025-09-15 | $5.93 | $5.93 | 634,300 | — | — |
| 2025-09-12 | $5.85 | $5.85 | 1,006,800 | — | — |
| 2025-09-11 | $6.10 | $6.10 | 1,524,400 | — | — |
| 2025-09-10 | $5.39 | $5.39 | 936,200 | — | — |
| 2025-09-09 | $5.39 | $5.39 | 692,400 | — | — |
| 2025-09-08 | $5.32 | $5.32 | 760,800 | — | — |
| 2025-09-05 | $5.24 | $5.24 | 857,100 | — | — |
| 2025-09-04 | $5.09 | $5.09 | 980,000 | — | — |
| 2025-09-03 | $4.85 | $4.85 | 827,900 | — | — |
| 2025-09-02 | $4.81 | $4.81 | 901,400 | — | — |
| 2025-08-29 | $4.89 | $4.89 | 865,900 | — | — |
| 2025-08-28 | $4.78 | $4.78 | 535,700 | — | — |
| 2025-08-27 | $4.78 | $4.78 | 683,300 | — | — |
| 2025-08-26 | $4.88 | $4.88 | 742,400 | — | — |
| 2025-08-25 | $4.70 | $4.70 | 698,800 | — | — |
| 2025-08-22 | $4.83 | $4.83 | 1,299,900 | — | — |
| 2025-08-21 | $4.66 | $4.66 | 480,100 | — | — |
| 2025-08-20 | $4.64 | $4.64 | 635,100 | — | — |
| 2025-08-19 | $4.53 | $4.53 | 1,216,500 | — | — |
| 2025-08-18 | $4.85 | $4.85 | 924,800 | — | — |
| 2025-08-15 | $4.60 | $4.60 | 1,044,200 | — | — |
| 2025-08-14 | $4.66 | $4.66 | 795,600 | — | — |
| 2025-08-13 | $4.83 | $4.83 | 1,282,800 | — | — |
| 2025-08-12 | $4.57 | $4.57 | 1,105,000 | — | — |
| 2025-08-11 | $4.50 | $4.50 | 958,800 | — | — |
| 2025-08-08 | $4.51 | $4.51 | 1,154,100 | — | — |
| 2025-08-07 | $4.55 | $4.55 | 1,533,500 | — | — |
| 2025-08-06 | $4.41 | $4.41 | 3,626,800 | — | — |
| 2025-08-05 | $5.64 | $5.64 | 1,027,100 | — | — |
| 2025-08-04 | $5.57 | $5.57 | 677,200 | — | — |
| 2025-08-01 | $5.39 | $5.39 | 854,000 | — | — |
| 2025-07-31 | $5.48 | $5.48 | 726,600 | — | — |
| 2025-07-30 | $5.59 | $5.59 | 987,800 | — | — |
| 2025-07-29 | $5.58 | $5.58 | 1,402,100 | — | — |
| 2025-07-28 | $6.15 | $6.15 | 868,400 | — | — |
| 2025-07-25 | $6.49 | $6.49 | 590,700 | — | — |
| 2025-07-24 | $6.71 | $6.71 | 666,700 | — | — |
| 2025-07-23 | $6.76 | $6.76 | 854,900 | — | — |
| 2025-07-22 | $6.43 | $6.43 | 1,022,800 | — | — |
| 2025-07-21 | $6.20 | $6.20 | 893,600 | — | — |
| 2025-07-18 | $6.19 | $6.19 | 825,900 | — | — |
| 2025-07-17 | $6.48 | $6.48 | 929,800 | — | — |
| 2025-07-16 | $6.41 | $6.41 | 916,200 | — | — |
| 2025-07-15 | $6.31 | $6.31 | 990,300 | — | — |
| 2025-07-14 | $6.47 | $6.47 | 1,030,500 | — | — |
| 2025-07-11 | $6.37 | $6.37 | 1,233,200 | — | — |
| 2025-07-10 | $6.92 | $6.92 | 1,418,700 | — | — |
| 2025-07-09 | $7.16 | $7.16 | 2,020,500 | — | — |
| 2025-07-08 | $6.86 | $6.86 | 1,446,400 | — | — |
| 2025-07-07 | $6.68 | $6.68 | 1,945,300 | — | — |
| 2025-07-03 | $7.45 | $7.45 | 1,039,400 | — | — |
| 2025-07-02 | $7.51 | $7.51 | 2,210,600 | — | — |
| 2025-07-01 | $6.57 | $6.57 | 1,222,200 | — | — |
| 2025-06-30 | $6.56 | $6.56 | 2,230,600 | — | — |
| 2025-06-27 | $6.58 | $6.58 | 9,936,600 | — | — |
| 2025-06-26 | $6.37 | $6.37 | 1,047,100 | — | — |
| 2025-06-25 | $6.03 | $6.03 | 853,300 | — | — |
| 2025-06-24 | $6.16 | $6.16 | 1,206,200 | — | — |
| 2025-06-23 | $6.21 | $6.21 | 1,214,400 | — | — |
| 2025-06-20 | $6.42 | $6.42 | 2,017,400 | — | — |
| 2025-06-18 | $6.53 | $6.53 | 1,288,000 | — | — |
| 2025-06-17 | $6.23 | $6.23 | 1,380,400 | — | — |
| 2025-06-16 | $6.45 | $6.45 | 1,472,200 | — | — |
| 2025-06-13 | $6.01 | $6.01 | 1,532,600 | — | — |
| 2025-06-12 | $5.81 | $5.81 | 861,100 | — | — |
| 2025-06-11 | $5.86 | $5.86 | 1,063,200 | — | — |
| 2025-06-10 | $5.53 | $5.53 | 951,800 | — | — |
| 2025-06-09 | $5.40 | $5.40 | 775,000 | — | — |
| 2025-06-06 | $5.21 | $5.21 | 741,200 | — | — |
| 2025-06-05 | $5.06 | $5.06 | 972,300 | — | — |
| 2025-06-04 | $5.15 | $5.15 | 934,100 | — | — |
| 2025-06-03 | $4.88 | $4.88 | 617,200 | — | — |
| 2025-06-02 | $4.83 | $4.83 | 753,200 | — | — |
| 2025-05-30 | $4.63 | $4.63 | 463,300 | — | — |
| 2025-05-29 | $4.59 | $4.59 | 554,700 | — | — |
| 2025-05-28 | $4.70 | $4.70 | 617,700 | — | — |
| 2025-05-27 | $4.69 | $4.69 | 528,800 | — | — |
| 2025-05-23 | $4.78 | $4.78 | 484,300 | — | — |
| 2025-05-22 | $4.62 | $4.62 | 434,200 | — | — |
| 2025-05-21 | $4.72 | $4.72 | 680,600 | — | — |
| 2025-05-20 | $4.96 | $4.96 | 534,300 | — | — |
| 2025-05-19 | $5.02 | $5.02 | 539,100 | — | — |
| 2025-05-16 | $4.95 | $4.95 | 427,800 | — | — |
| 2025-05-15 | $4.89 | $4.89 | 423,100 | — | — |
| 2025-05-14 | $4.82 | $4.82 | 590,000 | — | — |
| 2025-05-13 | $5.14 | $5.14 | 529,100 | — | — |
| 2025-05-12 | $5.10 | $5.10 | 688,400 | — | — |
| 2025-05-09 | $5.04 | $5.04 | 788,400 | — | — |
| 2025-05-08 | $5.16 | $5.16 | 1,874,600 | — | — |
| 2025-05-07 | $4.84 | $4.84 | 1,636,800 | — | — |
| 2025-05-06 | $4.00 | $4.00 | 1,321,100 | — | — |
| 2025-05-05 | $4.26 | $4.26 | 763,500 | — | — |
| 2025-05-02 | $4.16 | $4.16 | 960,200 | — | — |
| 2025-05-01 | $3.86 | $3.86 | 562,500 | — | — |
| 2025-04-30 | $3.78 | $3.78 | 547,300 | — | — |
| 2025-04-29 | $3.80 | $3.80 | 552,500 | — | — |
| 2025-04-28 | $3.75 | $3.75 | 428,800 | — | — |
| 2025-04-25 | $3.84 | $3.84 | 366,600 | — | — |
| 2025-04-24 | $3.83 | $3.83 | 445,500 | — | — |
| 2025-04-23 | $3.68 | $3.68 | 1,138,100 | — | — |
| 2025-04-22 | $3.41 | $3.41 | 553,200 | — | — |
| 2025-04-21 | $3.16 | $3.16 | 598,300 | — | — |
| 2025-04-17 | $3.19 | $3.19 | 695,200 | — | — |
| 2025-04-16 | $3.29 | $3.29 | 501,900 | — | — |
| 2025-04-15 | $3.26 | $3.26 | 341,900 | — | — |
| 2025-04-14 | $3.24 | $3.24 | 644,900 | — | — |
| 2025-04-11 | $3.28 | $3.28 | 509,300 | — | — |
| 2025-04-10 | $3.03 | $3.03 | 659,200 | — | — |
| 2025-04-09 | $3.38 | $3.38 | 1,071,700 | — | — |
| 2025-04-08 | $3.00 | $3.00 | 737,000 | — | — |
| 2025-04-07 | $3.25 | $3.25 | 711,600 | — | — |
| 2025-04-04 | $3.11 | $3.11 | 924,800 | — | — |
| 2025-04-03 | $3.30 | $3.30 | 770,000 | — | — |
| 2025-04-02 | $3.56 | $3.56 | 687,100 | — | — |
| 2025-04-01 | $3.45 | $3.45 | 685,400 | — | — |
| 2025-03-31 | $3.51 | $3.51 | 808,300 | — | — |
| 2025-03-28 | $3.62 | $3.62 | 688,800 | — | — |
| 2025-03-27 | $3.58 | $3.58 | 530,700 | — | — |
| 2025-03-26 | $3.42 | $3.42 | 934,600 | — | — |
| 2025-03-25 | $3.60 | $3.60 | 1,262,400 | — | — |
| 2025-03-24 | $3.84 | $3.84 | 847,900 | — | — |
| 2025-03-21 | $3.56 | $3.56 | 652,000 | — | — |
| 2025-03-20 | $3.61 | $3.61 | 986,400 | — | — |
| 2025-03-19 | $3.67 | $3.67 | 1,008,900 | — | — |
| 2025-03-18 | $3.59 | $3.59 | 623,400 | — | — |
| 2025-03-17 | $3.80 | $3.80 | 743,200 | — | — |
| 2025-03-14 | $3.63 | $3.63 | 630,300 | — | — |
| 2025-03-13 | $3.57 | $3.57 | 810,600 | — | — |
| 2025-03-12 | $3.82 | $3.82 | 972,000 | — | — |
| 2025-03-11 | $3.59 | $3.59 | 1,140,400 | — | — |
| 2025-03-10 | $3.59 | $3.59 | 1,143,600 | — | — |
| 2025-03-07 | $4.14 | $4.14 | 926,700 | — | — |
| 2025-03-06 | $4.22 | $4.22 | 1,513,000 | — | — |
| 2025-03-05 | $4.49 | $4.49 | 1,066,500 | — | — |
| 2025-03-04 | $4.11 | $4.11 | 2,011,200 | — | — |
| 2025-03-03 | $4.11 | $4.11 | 1,370,500 | — | — |
| 2025-02-28 | $4.14 | $4.14 | 1,363,600 | — | — |
| 2025-02-27 | $4.24 | $4.24 | 1,257,100 | — | — |
| 2025-02-26 | $4.48 | $4.48 | 935,400 | — | — |
| 2025-02-25 | $4.23 | $4.23 | 1,702,100 | — | — |
| 2025-02-24 | $4.58 | $4.58 | 1,653,400 | — | — |
| 2025-02-21 | $4.72 | $4.72 | 1,090,700 | — | — |
| 2025-02-20 | $5.43 | $5.43 | 1,045,100 | — | — |
| 2025-02-19 | $5.83 | $5.83 | 1,007,400 | — | — |
| 2025-02-18 | $6.04 | $6.04 | 1,879,100 | — | — |
| 2025-02-14 | $5.51 | $5.51 | 2,447,200 | — | — |
| 2025-02-13 | $4.99 | $4.99 | 1,179,900 | — | — |
| 2025-02-12 | $4.66 | $4.66 | 637,800 | — | — |
| 2025-02-11 | $4.78 | $4.78 | 910,000 | — | — |
| 2025-02-10 | $5.01 | $5.01 | 576,400 | — | — |
| 2025-02-07 | $4.92 | $4.92 | 972,300 | — | — |
| 2025-02-06 | $5.16 | $5.16 | 505,300 | — | — |
| 2025-02-05 | $5.33 | $5.33 | 1,213,100 | — | — |
| 2025-02-04 | $5.05 | $5.05 | 691,200 | — | — |
| 2025-02-03 | $4.89 | $4.89 | 801,600 | — | — |
| 2025-01-31 | $5.22 | $5.22 | 586,700 | — | — |
| 2025-01-30 | $5.36 | $5.36 | 606,400 | — | — |
| 2025-01-29 | $5.01 | $5.01 | 1,165,800 | — | — |
| 2025-01-28 | $5.44 | $5.44 | 802,400 | — | — |
| 2025-01-27 | $5.81 | $5.81 | 1,902,700 | — | — |
| 2025-01-24 | $6.12 | $6.12 | 1,230,700 | — | — |
| 2025-01-23 | $6.15 | $6.15 | 3,980,700 | — | — |
| 2025-01-22 | $5.60 | $5.60 | 1,774,000 | — | — |
| 2025-01-21 | $5.55 | $5.55 | 1,152,200 | — | — |
| 2025-01-17 | $4.89 | $4.89 | 518,300 | — | — |
| 2025-01-16 | $4.78 | $4.78 | 683,900 | — | — |
| 2025-01-15 | $5.17 | $5.17 | 900,600 | — | — |
| 2025-01-14 | $5.13 | $5.13 | 691,500 | — | — |
| 2025-01-13 | $5.35 | $5.35 | 955,700 | — | — |
| 2025-01-10 | $5.59 | $5.59 | 1,095,400 | — | — |
| 2025-01-08 | $5.60 | $5.60 | 1,703,500 | — | — |
| 2025-01-07 | $5.98 | $5.98 | 781,400 | — | — |
| 2025-01-06 | $6.41 | $6.41 | 1,081,800 | — | — |
| 2025-01-03 | $6.64 | $6.64 | 741,400 | — | — |
| 2025-01-02 | $6.27 | $6.27 | 1,257,300 | — | — |