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
- 2019-09-26 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 | $6.16 | $6.16 | 6,091,800 | — | — |
| 2025-12-30 | $6.23 | $6.23 | 5,424,600 | — | — |
| 2025-12-29 | $6.27 | $6.27 | 6,901,900 | — | — |
| 2025-12-26 | $6.06 | $6.06 | 4,346,400 | — | — |
| 2025-12-24 | $6.11 | $6.11 | 3,407,500 | — | — |
| 2025-12-23 | $6.11 | $6.11 | 4,877,100 | — | — |
| 2025-12-22 | $6.17 | $6.17 | 4,624,200 | — | — |
| 2025-12-19 | $6.20 | $6.20 | 8,288,000 | — | — |
| 2025-12-18 | $6.25 | $6.25 | 5,055,800 | — | — |
| 2025-12-17 | $6.13 | $6.13 | 7,057,400 | — | — |
| 2025-12-16 | $6.19 | $6.19 | 7,540,500 | — | — |
| 2025-12-15 | $6.25 | $6.25 | 9,517,800 | — | — |
| 2025-12-12 | $6.54 | $6.54 | 8,653,300 | — | — |
| 2025-12-11 | $6.79 | $6.79 | 7,319,700 | — | — |
| 2025-12-10 | $6.68 | $6.68 | 7,530,500 | — | — |
| 2025-12-09 | $6.77 | $6.77 | 9,806,200 | — | — |
| 2025-12-08 | $6.40 | $6.40 | 6,702,700 | — | — |
| 2025-12-05 | $6.42 | $6.42 | 6,230,200 | — | — |
| 2025-12-04 | $6.56 | $6.56 | 6,231,200 | — | — |
| 2025-12-03 | $6.67 | $6.67 | 8,452,500 | — | — |
| 2025-12-02 | $6.45 | $6.45 | 10,807,400 | — | — |
| 2025-12-01 | $6.66 | $6.66 | 7,155,400 | — | — |
| 2025-11-28 | $6.79 | $6.79 | 3,273,800 | — | — |
| 2025-11-26 | $6.72 | $6.72 | 4,888,000 | — | — |
| 2025-11-25 | $6.74 | $6.74 | 8,981,300 | — | — |
| 2025-11-24 | $6.60 | $6.60 | 9,528,700 | — | — |
| 2025-11-21 | $6.45 | $6.45 | 13,696,800 | — | — |
| 2025-11-20 | $6.39 | $6.39 | 14,403,500 | — | — |
| 2025-11-19 | $6.88 | $6.88 | 6,909,200 | — | — |
| 2025-11-18 | $7.11 | $7.11 | 8,162,400 | — | — |
| 2025-11-17 | $7.14 | $7.14 | 10,158,300 | — | — |
| 2025-11-14 | $7.48 | $7.48 | 6,749,300 | — | — |
| 2025-11-13 | $7.31 | $7.31 | 9,285,300 | — | — |
| 2025-11-12 | $7.46 | $7.46 | 11,396,600 | — | — |
| 2025-11-11 | $7.47 | $7.47 | 10,500,500 | — | — |
| 2025-11-10 | $7.44 | $7.44 | 16,579,400 | — | — |
| 2025-11-07 | $7.66 | $7.66 | 29,802,500 | — | — |
| 2025-11-06 | $6.71 | $6.71 | 20,763,200 | — | — |
| 2025-11-05 | $7.13 | $7.13 | 12,164,200 | — | — |
| 2025-11-04 | $7.07 | $7.07 | 11,370,600 | — | — |
| 2025-11-03 | $7.27 | $7.27 | 6,834,200 | — | — |
| 2025-10-31 | $7.26 | $7.26 | 7,672,900 | — | — |
| 2025-10-30 | $7.24 | $7.24 | 6,967,700 | — | — |
| 2025-10-29 | $7.47 | $7.47 | 12,865,400 | — | — |
| 2025-10-28 | $7.54 | $7.54 | 6,832,700 | — | — |
| 2025-10-27 | $7.72 | $7.72 | 5,848,700 | — | — |
| 2025-10-24 | $7.82 | $7.82 | 11,990,000 | — | — |
| 2025-10-23 | $7.50 | $7.50 | 7,368,800 | — | — |
| 2025-10-22 | $7.78 | $7.78 | 13,780,100 | — | — |
| 2025-10-21 | $7.86 | $7.86 | 10,860,300 | — | — |
| 2025-10-20 | $7.47 | $7.47 | 10,161,500 | — | — |
| 2025-10-17 | $7.50 | $7.50 | 9,469,200 | — | — |
| 2025-10-16 | $7.52 | $7.52 | 9,298,700 | — | — |
| 2025-10-15 | $7.62 | $7.62 | 9,286,200 | — | — |
| 2025-10-14 | $7.71 | $7.71 | 11,036,600 | — | — |
| 2025-10-13 | $7.37 | $7.37 | 11,286,700 | — | — |
| 2025-10-10 | $6.96 | $6.96 | 15,402,300 | — | — |
| 2025-10-09 | $7.35 | $7.35 | 13,296,900 | — | — |
| 2025-10-08 | $7.34 | $7.34 | 13,516,600 | — | — |
| 2025-10-07 | $7.31 | $7.31 | 29,207,300 | — | — |
| 2025-10-06 | $8.34 | $8.34 | 19,257,300 | — | — |
| 2025-10-03 | $8.58 | $8.58 | 13,395,400 | — | — |
| 2025-10-02 | $8.68 | $8.68 | 12,361,200 | — | — |
| 2025-10-01 | $8.67 | $8.67 | 42,162,500 | — | — |
| 2025-09-30 | $9.00 | $9.00 | 19,084,800 | — | — |
| 2025-09-29 | $8.67 | $8.67 | 20,210,900 | — | — |
| 2025-09-26 | $8.57 | $8.57 | 12,083,900 | — | — |
| 2025-09-25 | $8.42 | $8.42 | 15,047,200 | — | — |
| 2025-09-24 | $8.25 | $8.25 | 11,941,100 | — | — |
| 2025-09-23 | $8.03 | $8.03 | 9,076,700 | — | — |
| 2025-09-22 | $8.33 | $8.33 | 9,388,200 | — | — |
| 2025-09-19 | $8.27 | $8.27 | 19,265,500 | — | — |
| 2025-09-18 | $7.93 | $7.93 | 10,343,100 | — | — |
| 2025-09-17 | $8.13 | $8.13 | 9,569,700 | — | — |
| 2025-09-16 | $7.94 | $7.94 | 11,199,200 | — | — |
| 2025-09-15 | $8.19 | $8.19 | 10,387,600 | — | — |
| 2025-09-12 | $7.58 | $7.58 | 7,368,300 | — | — |
| 2025-09-11 | $7.65 | $7.65 | 13,555,100 | — | — |
| 2025-09-10 | $7.85 | $7.85 | 7,564,200 | — | — |
| 2025-09-09 | $7.94 | $7.94 | 8,966,100 | — | — |
| 2025-09-08 | $8.10 | $8.10 | 9,823,400 | — | — |
| 2025-09-05 | $8.02 | $8.02 | 10,877,300 | — | — |
| 2025-09-04 | $8.12 | $8.12 | 11,883,500 | — | — |
| 2025-09-03 | $7.60 | $7.60 | 7,676,400 | — | — |
| 2025-09-02 | $7.37 | $7.37 | 10,114,700 | — | — |
| 2025-08-29 | $7.60 | $7.60 | 17,919,600 | — | — |
| 2025-08-28 | $7.58 | $7.58 | 6,694,300 | — | — |
| 2025-08-27 | $7.68 | $7.68 | 5,806,700 | — | — |
| 2025-08-26 | $7.57 | $7.57 | 7,895,000 | — | — |
| 2025-08-25 | $7.51 | $7.51 | 6,665,600 | — | — |
| 2025-08-22 | $7.91 | $7.91 | 8,350,800 | — | — |
| 2025-08-21 | $7.69 | $7.69 | 8,797,500 | — | — |
| 2025-08-20 | $7.73 | $7.73 | 12,552,700 | — | — |
| 2025-08-19 | $7.84 | $7.84 | 13,328,400 | — | — |
| 2025-08-18 | $8.45 | $8.45 | 9,869,100 | — | — |
| 2025-08-15 | $8.52 | $8.52 | 9,384,600 | — | — |
| 2025-08-14 | $8.49 | $8.49 | 12,950,900 | — | — |
| 2025-08-13 | $8.72 | $8.72 | 12,719,800 | — | — |
| 2025-08-12 | $8.14 | $8.14 | 12,050,300 | — | — |
| 2025-08-11 | $8.25 | $8.25 | 27,922,500 | — | — |
| 2025-08-08 | $7.84 | $7.84 | 28,313,800 | — | — |
| 2025-08-07 | $7.11 | $7.11 | 44,364,600 | — | — |
| 2025-08-06 | $7.07 | $7.07 | 14,012,000 | — | — |
| 2025-08-05 | $7.11 | $7.11 | 15,070,500 | — | — |
| 2025-08-04 | $6.96 | $6.96 | 12,940,700 | — | — |
| 2025-08-01 | $6.60 | $6.60 | 17,364,200 | — | — |
| 2025-07-31 | $7.14 | $7.14 | 19,000,900 | — | — |
| 2025-07-30 | $7.34 | $7.34 | 44,271,000 | — | — |
| 2025-07-29 | $6.18 | $6.18 | 10,309,000 | — | — |
| 2025-07-28 | $6.38 | $6.38 | 8,047,800 | — | — |
| 2025-07-25 | $6.56 | $6.56 | 7,540,400 | — | — |
| 2025-07-24 | $6.43 | $6.43 | 6,675,100 | — | — |
| 2025-07-23 | $6.77 | $6.77 | 13,533,600 | — | — |
| 2025-07-22 | $6.49 | $6.49 | 11,253,300 | — | — |
| 2025-07-21 | $6.19 | $6.19 | 6,420,700 | — | — |
| 2025-07-18 | $6.29 | $6.29 | 7,579,200 | — | — |
| 2025-07-17 | $6.28 | $6.28 | 12,888,700 | — | — |
| 2025-07-16 | $6.39 | $6.39 | 7,951,100 | — | — |
| 2025-07-15 | $6.44 | $6.44 | 8,565,400 | — | — |
| 2025-07-14 | $6.44 | $6.44 | 8,595,900 | — | — |
| 2025-07-11 | $6.38 | $6.38 | 7,373,100 | — | — |
| 2025-07-10 | $6.72 | $6.72 | 10,235,600 | — | — |
| 2025-07-09 | $6.51 | $6.51 | 8,869,900 | — | — |
| 2025-07-08 | $6.71 | $6.71 | 9,241,100 | — | — |
| 2025-07-07 | $6.43 | $6.43 | 17,393,100 | — | — |
| 2025-07-03 | $6.64 | $6.64 | 4,230,300 | — | — |
| 2025-07-02 | $6.61 | $6.61 | 10,582,400 | — | — |
| 2025-07-01 | $6.60 | $6.60 | 10,625,200 | — | — |
| 2025-06-30 | $6.94 | $6.94 | 11,313,300 | — | — |
| 2025-06-27 | $6.80 | $6.80 | 23,281,800 | — | — |
| 2025-06-26 | $6.39 | $6.39 | 8,956,300 | — | — |
| 2025-06-25 | $6.56 | $6.56 | 11,757,600 | — | — |
| 2025-06-24 | $6.59 | $6.59 | 10,682,600 | — | — |
| 2025-06-23 | $6.37 | $6.37 | 12,148,500 | — | — |
| 2025-06-20 | $6.18 | $6.18 | 13,222,500 | — | — |
| 2025-06-18 | $6.22 | $6.22 | 15,432,900 | — | — |
| 2025-06-17 | $6.12 | $6.12 | 27,444,300 | — | — |
| 2025-06-16 | $6.93 | $6.93 | 11,447,400 | — | — |
| 2025-06-13 | $6.96 | $6.96 | 14,307,900 | — | — |
| 2025-06-12 | $7.32 | $7.32 | 9,959,100 | — | — |
| 2025-06-11 | $7.38 | $7.38 | 10,770,300 | — | — |
| 2025-06-10 | $7.63 | $7.63 | 12,652,700 | — | — |
| 2025-06-09 | $7.65 | $7.65 | 18,914,300 | — | — |
| 2025-06-06 | $7.30 | $7.30 | 15,371,300 | — | — |
| 2025-06-05 | $6.94 | $6.94 | 16,141,100 | — | — |
| 2025-06-04 | $7.47 | $7.47 | 28,168,900 | — | — |
| 2025-06-03 | $6.66 | $6.66 | 12,107,200 | — | — |
| 2025-06-02 | $6.60 | $6.60 | 16,099,000 | — | — |
| 2025-05-30 | $7.10 | $7.10 | 12,771,200 | — | — |
| 2025-05-29 | $7.14 | $7.14 | 11,406,500 | — | — |
| 2025-05-28 | $7.17 | $7.17 | 12,853,000 | — | — |
| 2025-05-27 | $7.57 | $7.57 | 14,050,600 | — | — |
| 2025-05-23 | $7.57 | $7.57 | 20,950,700 | — | — |
| 2025-05-22 | $7.21 | $7.21 | 21,388,100 | — | — |
| 2025-05-21 | $6.46 | $6.46 | 18,482,600 | — | — |
| 2025-05-20 | $6.72 | $6.72 | 18,542,700 | — | — |
| 2025-05-19 | $6.29 | $6.29 | 11,613,800 | — | — |
| 2025-05-16 | $6.34 | $6.34 | 12,487,000 | — | — |
| 2025-05-15 | $6.33 | $6.33 | 9,467,200 | — | — |
| 2025-05-14 | $6.62 | $6.62 | 13,184,500 | — | — |
| 2025-05-13 | $6.81 | $6.81 | 16,795,700 | — | — |
| 2025-05-12 | $6.64 | $6.64 | 19,316,500 | — | — |
| 2025-05-09 | $6.16 | $6.16 | 22,611,200 | — | — |
| 2025-05-08 | $6.51 | $6.51 | 36,141,600 | — | — |
| 2025-05-07 | $6.98 | $6.98 | 13,486,800 | — | — |
| 2025-05-06 | $6.99 | $6.99 | 11,872,200 | — | — |
| 2025-05-05 | $6.89 | $6.89 | 16,940,200 | — | — |
| 2025-05-02 | $6.82 | $6.82 | 9,245,300 | — | — |
| 2025-05-01 | $6.85 | $6.85 | 8,784,900 | — | — |
| 2025-04-30 | $6.89 | $6.89 | 10,819,800 | — | — |
| 2025-04-29 | $6.93 | $6.93 | 13,961,400 | — | — |
| 2025-04-28 | $6.60 | $6.60 | 14,087,900 | — | — |
| 2025-04-25 | $6.29 | $6.29 | 9,493,000 | — | — |
| 2025-04-24 | $6.28 | $6.28 | 7,237,800 | — | — |
| 2025-04-23 | $5.98 | $5.98 | 12,320,600 | — | — |
| 2025-04-22 | $5.75 | $5.75 | 10,450,300 | — | — |
| 2025-04-21 | $5.32 | $5.32 | 8,303,000 | — | — |
| 2025-04-17 | $5.39 | $5.39 | 14,926,400 | — | — |
| 2025-04-16 | $5.62 | $5.62 | 8,428,300 | — | — |
| 2025-04-15 | $5.73 | $5.73 | 11,596,400 | — | — |
| 2025-04-14 | $5.70 | $5.70 | 8,256,300 | — | — |
| 2025-04-11 | $5.58 | $5.58 | 7,955,400 | — | — |
| 2025-04-10 | $5.50 | $5.50 | 9,644,600 | — | — |
| 2025-04-09 | $5.87 | $5.87 | 19,178,400 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 15,969,800 | — | — |
| 2025-04-07 | $5.15 | $5.15 | 15,249,000 | — | — |
| 2025-04-04 | $5.03 | $5.03 | 18,793,100 | — | — |
| 2025-04-03 | $5.40 | $5.40 | 19,080,200 | — | — |
| 2025-04-02 | $6.31 | $6.31 | 11,278,800 | — | — |
| 2025-04-01 | $6.22 | $6.22 | 9,159,400 | — | — |
| 2025-03-31 | $6.32 | $6.32 | 9,793,500 | — | — |
| 2025-03-28 | $6.30 | $6.30 | 12,379,200 | — | — |
| 2025-03-27 | $6.77 | $6.77 | 7,917,700 | — | — |
| 2025-03-26 | $6.95 | $6.95 | 10,723,100 | — | — |
| 2025-03-25 | $7.29 | $7.29 | 9,921,400 | — | — |
| 2025-03-24 | $7.32 | $7.32 | 13,282,700 | — | — |
| 2025-03-21 | $6.96 | $6.96 | 25,942,000 | — | — |
| 2025-03-20 | $6.52 | $6.52 | 11,847,800 | — | — |
| 2025-03-19 | $6.52 | $6.52 | 12,319,200 | — | — |
| 2025-03-18 | $6.46 | $6.46 | 16,260,000 | — | — |
| 2025-03-17 | $6.59 | $6.59 | 14,617,300 | — | — |
| 2025-03-14 | $7.05 | $7.05 | 31,049,600 | — | — |
| 2025-03-13 | $6.07 | $6.07 | 11,367,800 | — | — |
| 2025-03-12 | $6.10 | $6.10 | 16,968,200 | — | — |
| 2025-03-11 | $5.74 | $5.74 | 15,880,800 | — | — |
| 2025-03-10 | $5.62 | $5.62 | 17,532,900 | — | — |
| 2025-03-07 | $6.21 | $6.21 | 22,445,900 | — | — |
| 2025-03-06 | $6.33 | $6.33 | 15,582,500 | — | — |
| 2025-03-05 | $6.89 | $6.89 | 16,804,800 | — | — |
| 2025-03-04 | $6.95 | $6.95 | 15,130,500 | — | — |
| 2025-03-03 | $7.03 | $7.03 | 12,999,900 | — | — |
| 2025-02-28 | $7.53 | $7.53 | 12,536,500 | — | — |
| 2025-02-27 | $7.43 | $7.43 | 13,512,000 | — | — |
| 2025-02-26 | $7.88 | $7.88 | 15,999,900 | — | — |
| 2025-02-25 | $8.45 | $8.45 | 11,716,700 | — | — |
| 2025-02-24 | $8.76 | $8.76 | 9,486,300 | — | — |
| 2025-02-21 | $8.56 | $8.56 | 16,901,100 | — | — |
| 2025-02-20 | $9.05 | $9.05 | 11,052,900 | — | — |
| 2025-02-19 | $9.79 | $9.79 | 12,465,600 | — | — |
| 2025-02-18 | $9.63 | $9.63 | 17,352,800 | — | — |
| 2025-02-14 | $9.77 | $9.77 | 36,048,700 | — | — |
| 2025-02-13 | $10.15 | $10.15 | 26,336,400 | — | — |
| 2025-02-12 | $9.18 | $9.18 | 13,247,700 | — | — |
| 2025-02-11 | $8.74 | $8.74 | 12,651,500 | — | — |
| 2025-02-10 | $8.57 | $8.57 | 23,317,500 | — | — |
| 2025-02-07 | $8.37 | $8.37 | 25,339,900 | — | — |
| 2025-02-06 | $8.49 | $8.49 | 65,068,500 | — | — |
| 2025-02-05 | $7.58 | $7.58 | 13,731,700 | — | — |
| 2025-02-04 | $7.31 | $7.31 | 8,356,000 | — | — |
| 2025-02-03 | $7.32 | $7.32 | 18,199,000 | — | — |
| 2025-01-31 | $7.75 | $7.75 | 10,324,300 | — | — |
| 2025-01-30 | $8.07 | $8.07 | 7,529,400 | — | — |
| 2025-01-29 | $8.05 | $8.05 | 15,741,900 | — | — |
| 2025-01-28 | $8.32 | $8.32 | 6,174,800 | — | — |
| 2025-01-27 | $8.22 | $8.22 | 8,144,500 | — | — |
| 2025-01-24 | $8.40 | $8.40 | 9,143,200 | — | — |
| 2025-01-23 | $8.45 | $8.45 | 7,072,600 | — | — |
| 2025-01-22 | $8.35 | $8.35 | 8,111,700 | — | — |
| 2025-01-21 | $8.44 | $8.44 | 7,510,300 | — | — |
| 2025-01-17 | $8.27 | $8.27 | 13,226,300 | — | — |
| 2025-01-16 | $8.49 | $8.49 | 13,874,600 | — | — |
| 2025-01-15 | $8.97 | $8.97 | 9,951,500 | — | — |
| 2025-01-14 | $8.73 | $8.73 | 15,661,800 | — | — |
| 2025-01-13 | $8.96 | $8.96 | 14,718,600 | — | — |
| 2025-01-10 | $8.86 | $8.86 | 8,511,000 | — | — |
| 2025-01-08 | $8.63 | $8.63 | 14,373,200 | — | — |
| 2025-01-07 | $8.74 | $8.74 | 8,309,200 | — | — |
| 2025-01-06 | $8.91 | $8.91 | 8,363,700 | — | — |
| 2025-01-03 | $9.07 | $9.07 | 12,753,300 | — | — |
| 2025-01-02 | $8.83 | $8.83 | 11,598,100 | — | — |