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
- 2020-07-16 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 | $8.46 | $8.46 | 2,041,700 | — | — |
| 2025-12-30 | $8.35 | $8.35 | 1,142,900 | — | — |
| 2025-12-29 | $8.41 | $8.41 | 1,336,700 | — | — |
| 2025-12-26 | $8.56 | $8.56 | 1,122,500 | — | — |
| 2025-12-24 | $8.65 | $8.65 | 866,500 | — | — |
| 2025-12-23 | $8.31 | $8.31 | 1,444,100 | — | — |
| 2025-12-22 | $8.61 | $8.61 | 5,284,400 | — | — |
| 2025-12-19 | $8.40 | $8.40 | 5,826,500 | — | — |
| 2025-12-18 | $8.13 | $8.13 | 1,298,500 | — | — |
| 2025-12-17 | $8.03 | $8.03 | 2,834,900 | — | — |
| 2025-12-16 | $8.48 | $8.48 | 2,626,800 | — | — |
| 2025-12-15 | $8.48 | $8.48 | 2,451,200 | — | — |
| 2025-12-12 | $8.03 | $8.03 | 2,845,800 | — | — |
| 2025-12-11 | $7.79 | $7.79 | 1,871,300 | — | — |
| 2025-12-10 | $7.59 | $7.59 | 6,084,800 | — | — |
| 2025-12-09 | $7.58 | $7.58 | 1,661,000 | — | — |
| 2025-12-08 | $7.63 | $7.63 | 1,069,700 | — | — |
| 2025-12-05 | $7.68 | $7.68 | 898,300 | — | — |
| 2025-12-04 | $8.00 | $8.00 | 1,207,300 | — | — |
| 2025-12-03 | $7.83 | $7.83 | 1,313,500 | — | — |
| 2025-12-02 | $7.49 | $7.49 | 1,532,600 | — | — |
| 2025-12-01 | $7.40 | $7.40 | 1,125,300 | — | — |
| 2025-11-28 | $7.92 | $7.92 | 763,600 | — | — |
| 2025-11-26 | $8.03 | $8.03 | 1,192,600 | — | — |
| 2025-11-25 | $8.05 | $8.05 | 2,122,600 | — | — |
| 2025-11-24 | $8.17 | $8.17 | 4,058,900 | — | — |
| 2025-11-21 | $6.77 | $6.77 | 2,372,100 | — | — |
| 2025-11-20 | $6.38 | $6.38 | 2,240,900 | — | — |
| 2025-11-19 | $6.34 | $6.34 | 2,025,500 | — | — |
| 2025-11-18 | $6.51 | $6.51 | 2,632,800 | — | — |
| 2025-11-17 | $6.62 | $6.62 | 1,848,200 | — | — |
| 2025-11-14 | $6.29 | $6.29 | 2,415,600 | — | — |
| 2025-11-13 | $6.45 | $6.45 | 2,127,900 | — | — |
| 2025-11-12 | $6.17 | $6.17 | 2,042,600 | — | — |
| 2025-11-11 | $6.29 | $6.29 | 3,048,900 | — | — |
| 2025-11-10 | $6.17 | $6.17 | 2,946,300 | — | — |
| 2025-11-07 | $6.05 | $6.05 | 4,990,300 | — | — |
| 2025-11-06 | $6.53 | $6.53 | 1,968,500 | — | — |
| 2025-11-05 | $6.55 | $6.55 | 1,817,600 | — | — |
| 2025-11-04 | $6.86 | $6.86 | 2,306,400 | — | — |
| 2025-11-03 | $6.94 | $6.94 | 2,381,800 | — | — |
| 2025-10-31 | $7.14 | $7.14 | 1,454,400 | — | — |
| 2025-10-30 | $7.34 | $7.34 | 1,920,600 | — | — |
| 2025-10-29 | $7.31 | $7.31 | 1,385,400 | — | — |
| 2025-10-28 | $7.52 | $7.52 | 2,085,700 | — | — |
| 2025-10-27 | $7.38 | $7.38 | 3,818,900 | — | — |
| 2025-10-24 | $6.86 | $6.86 | 3,276,900 | — | — |
| 2025-10-23 | $6.76 | $6.76 | 1,513,100 | — | — |
| 2025-10-22 | $6.48 | $6.48 | 1,985,700 | — | — |
| 2025-10-21 | $7.04 | $7.04 | 1,929,000 | — | — |
| 2025-10-20 | $7.14 | $7.14 | 2,297,300 | — | — |
| 2025-10-17 | $6.49 | $6.49 | 1,963,500 | — | — |
| 2025-10-16 | $6.51 | $6.51 | 2,040,800 | — | — |
| 2025-10-15 | $6.61 | $6.61 | 1,365,200 | — | — |
| 2025-10-14 | $6.03 | $6.03 | 1,574,200 | — | — |
| 2025-10-13 | $6.27 | $6.27 | 1,346,300 | — | — |
| 2025-10-10 | $6.50 | $6.50 | 2,321,000 | — | — |
| 2025-10-09 | $6.78 | $6.78 | 2,266,300 | — | — |
| 2025-10-08 | $6.11 | $6.11 | 1,448,400 | — | — |
| 2025-10-07 | $5.83 | $5.83 | 2,161,600 | — | — |
| 2025-10-06 | $5.59 | $5.59 | 1,163,600 | — | — |
| 2025-10-03 | $5.48 | $5.48 | 1,558,200 | — | — |
| 2025-10-02 | $5.22 | $5.22 | 1,130,100 | — | — |
| 2025-10-01 | $5.32 | $5.32 | 1,132,700 | — | — |
| 2025-09-30 | $5.22 | $5.22 | 1,276,800 | — | — |
| 2025-09-29 | $5.19 | $5.19 | 1,582,900 | — | — |
| 2025-09-26 | $5.17 | $5.17 | 4,068,200 | — | — |
| 2025-09-25 | $4.38 | $4.38 | 1,386,300 | — | — |
| 2025-09-24 | $4.52 | $4.52 | 1,258,100 | — | — |
| 2025-09-23 | $4.45 | $4.45 | 1,482,600 | — | — |
| 2025-09-22 | $4.54 | $4.54 | 1,160,700 | — | — |
| 2025-09-19 | $4.66 | $4.66 | 3,032,100 | — | — |
| 2025-09-18 | $4.55 | $4.55 | 2,500,700 | — | — |
| 2025-09-17 | $4.09 | $4.09 | 1,182,400 | — | — |
| 2025-09-16 | $4.13 | $4.13 | 1,077,300 | — | — |
| 2025-09-15 | $4.06 | $4.06 | 1,974,700 | — | — |
| 2025-09-12 | $3.99 | $3.99 | 1,288,200 | — | — |
| 2025-09-11 | $4.12 | $4.12 | 963,000 | — | — |
| 2025-09-10 | $4.06 | $4.06 | 1,350,100 | — | — |
| 2025-09-09 | $4.07 | $4.07 | 834,700 | — | — |
| 2025-09-08 | $4.06 | $4.06 | 1,101,900 | — | — |
| 2025-09-05 | $4.12 | $4.12 | 2,028,100 | — | — |
| 2025-09-04 | $4.00 | $4.00 | 1,891,600 | — | — |
| 2025-09-03 | $4.11 | $4.11 | 2,623,300 | — | — |
| 2025-09-02 | $3.66 | $3.66 | 1,029,200 | — | — |
| 2025-08-29 | $3.59 | $3.59 | 1,094,900 | — | — |
| 2025-08-28 | $3.69 | $3.69 | 811,700 | — | — |
| 2025-08-27 | $3.57 | $3.57 | 563,100 | — | — |
| 2025-08-26 | $3.54 | $3.54 | 706,700 | — | — |
| 2025-08-25 | $3.51 | $3.51 | 629,400 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 1,109,200 | — | — |
| 2025-08-21 | $3.41 | $3.41 | 1,020,300 | — | — |
| 2025-08-20 | $3.40 | $3.40 | 1,188,000 | — | — |
| 2025-08-19 | $3.40 | $3.40 | 1,343,200 | — | — |
| 2025-08-18 | $3.47 | $3.47 | 894,700 | — | — |
| 2025-08-15 | $3.54 | $3.54 | 1,409,100 | — | — |
| 2025-08-14 | $3.39 | $3.39 | 1,458,600 | — | — |
| 2025-08-13 | $3.42 | $3.42 | 1,591,600 | — | — |
| 2025-08-12 | $3.35 | $3.35 | 1,787,500 | — | — |
| 2025-08-11 | $3.25 | $3.25 | 2,368,000 | — | — |
| 2025-08-08 | $3.22 | $3.22 | 4,399,800 | — | — |
| 2025-08-07 | $3.49 | $3.49 | 1,599,200 | — | — |
| 2025-08-06 | $3.53 | $3.53 | 1,369,700 | — | — |
| 2025-08-05 | $3.53 | $3.53 | 1,144,300 | — | — |
| 2025-08-04 | $3.65 | $3.65 | 2,629,600 | — | — |
| 2025-08-01 | $3.36 | $3.36 | 2,790,600 | — | — |
| 2025-07-31 | $3.52 | $3.52 | 4,238,500 | — | — |
| 2025-07-30 | $3.63 | $3.63 | 1,655,700 | — | — |
| 2025-07-29 | $3.62 | $3.62 | 3,150,000 | — | — |
| 2025-07-28 | $3.70 | $3.70 | 2,966,800 | — | — |
| 2025-07-25 | $3.74 | $3.74 | 3,266,000 | — | — |
| 2025-07-24 | $3.68 | $3.68 | 9,802,100 | — | — |
| 2025-07-23 | $3.79 | $3.79 | 4,505,000 | — | — |
| 2025-07-22 | $3.71 | $3.71 | 2,518,800 | — | — |
| 2025-07-21 | $3.63 | $3.63 | 2,155,000 | — | — |
| 2025-07-18 | $3.50 | $3.50 | 1,862,100 | — | — |
| 2025-07-17 | $3.65 | $3.65 | 2,789,000 | — | — |
| 2025-07-16 | $3.64 | $3.64 | 4,263,700 | — | — |
| 2025-07-15 | $3.50 | $3.50 | 2,268,800 | — | — |
| 2025-07-14 | $3.56 | $3.56 | 1,328,500 | — | — |
| 2025-07-11 | $3.60 | $3.60 | 1,034,400 | — | — |
| 2025-07-10 | $3.73 | $3.73 | 1,112,500 | — | — |
| 2025-07-09 | $3.81 | $3.81 | 1,617,100 | — | — |
| 2025-07-08 | $3.59 | $3.59 | 1,262,200 | — | — |
| 2025-07-07 | $3.55 | $3.55 | 1,068,800 | — | — |
| 2025-07-03 | $3.63 | $3.63 | 536,700 | — | — |
| 2025-07-02 | $3.60 | $3.60 | 1,541,800 | — | — |
| 2025-07-01 | $3.52 | $3.52 | 1,140,400 | — | — |
| 2025-06-30 | $3.46 | $3.46 | 1,492,900 | — | — |
| 2025-06-27 | $3.30 | $3.30 | 2,078,800 | — | — |
| 2025-06-26 | $3.32 | $3.32 | 1,179,000 | — | — |
| 2025-06-25 | $3.26 | $3.26 | 1,853,000 | — | — |
| 2025-06-24 | $3.31 | $3.31 | 1,681,700 | — | — |
| 2025-06-23 | $3.23 | $3.23 | 1,529,200 | — | — |
| 2025-06-20 | $3.19 | $3.19 | 2,374,100 | — | — |
| 2025-06-18 | $3.36 | $3.36 | 2,751,800 | — | — |
| 2025-06-17 | $3.06 | $3.06 | 2,263,200 | — | — |
| 2025-06-16 | $3.27 | $3.27 | 1,200,100 | — | — |
| 2025-06-13 | $3.22 | $3.22 | 2,016,100 | — | — |
| 2025-06-12 | $3.45 | $3.45 | 1,771,800 | — | — |
| 2025-06-11 | $3.34 | $3.34 | 945,900 | — | — |
| 2025-06-10 | $3.49 | $3.49 | 1,154,700 | — | — |
| 2025-06-09 | $3.36 | $3.36 | 1,214,100 | — | — |
| 2025-06-06 | $3.36 | $3.36 | 1,766,600 | — | — |
| 2025-06-05 | $3.24 | $3.24 | 1,057,100 | — | — |
| 2025-06-04 | $3.23 | $3.23 | 1,112,600 | — | — |
| 2025-06-03 | $3.29 | $3.29 | 1,718,000 | — | — |
| 2025-06-02 | $3.18 | $3.18 | 1,615,600 | — | — |
| 2025-05-30 | $3.00 | $3.00 | 1,407,500 | — | — |
| 2025-05-29 | $3.08 | $3.08 | 796,100 | — | — |
| 2025-05-28 | $2.95 | $2.95 | 1,478,100 | — | — |
| 2025-05-27 | $2.85 | $2.85 | 1,572,700 | — | — |
| 2025-05-23 | $2.91 | $2.91 | 939,100 | — | — |
| 2025-05-22 | $2.85 | $2.85 | 2,656,600 | — | — |
| 2025-05-21 | $2.86 | $2.86 | 1,116,600 | — | — |
| 2025-05-20 | $3.05 | $3.05 | 1,504,600 | — | — |
| 2025-05-19 | $2.93 | $2.93 | 1,323,900 | — | — |
| 2025-05-16 | $2.81 | $2.81 | 1,283,000 | — | — |
| 2025-05-15 | $2.79 | $2.79 | 772,600 | — | — |
| 2025-05-14 | $2.77 | $2.77 | 1,170,500 | — | — |
| 2025-05-13 | $2.83 | $2.83 | 1,789,800 | — | — |
| 2025-05-12 | $3.11 | $3.11 | 2,041,500 | — | — |
| 2025-05-09 | $3.00 | $3.00 | 2,907,800 | — | — |
| 2025-05-08 | $3.00 | $3.00 | 4,622,700 | — | — |
| 2025-05-07 | $2.95 | $2.95 | 4,945,400 | — | — |
| 2025-05-06 | $3.15 | $3.15 | 5,611,000 | — | — |
| 2025-05-05 | $3.32 | $3.32 | 3,425,000 | — | — |
| 2025-05-02 | $3.25 | $3.25 | 2,466,900 | — | — |
| 2025-05-01 | $3.29 | $3.29 | 1,852,600 | — | — |
| 2025-04-30 | $3.33 | $3.33 | 4,073,800 | — | — |
| 2025-04-29 | $3.10 | $3.10 | 1,540,900 | — | — |
| 2025-04-28 | $3.26 | $3.26 | 1,684,100 | — | — |
| 2025-04-25 | $3.20 | $3.20 | 1,638,600 | — | — |
| 2025-04-24 | $3.19 | $3.19 | 1,864,200 | — | — |
| 2025-04-23 | $3.11 | $3.11 | 2,575,800 | — | — |
| 2025-04-22 | $2.93 | $2.93 | 1,952,100 | — | — |
| 2025-04-21 | $2.75 | $2.75 | 2,032,400 | — | — |
| 2025-04-17 | $2.69 | $2.69 | 1,629,300 | — | — |
| 2025-04-16 | $2.61 | $2.61 | 2,105,800 | — | — |
| 2025-04-15 | $2.76 | $2.76 | 3,238,600 | — | — |
| 2025-04-14 | $2.57 | $2.57 | 2,603,600 | — | — |
| 2025-04-11 | $2.42 | $2.42 | 2,315,200 | — | — |
| 2025-04-10 | $2.22 | $2.22 | 2,168,900 | — | — |
| 2025-04-09 | $2.30 | $2.30 | 4,410,900 | — | — |
| 2025-04-08 | $2.00 | $2.00 | 3,586,800 | — | — |
| 2025-04-07 | $2.05 | $2.05 | 8,104,500 | — | — |
| 2025-04-04 | $2.00 | $2.00 | 3,238,600 | — | — |
| 2025-04-03 | $2.29 | $2.29 | 2,794,800 | — | — |
| 2025-04-02 | $2.49 | $2.49 | 2,110,800 | — | — |
| 2025-04-01 | $2.47 | $2.47 | 2,732,500 | — | — |
| 2025-03-31 | $2.62 | $2.62 | 2,951,300 | — | — |
| 2025-03-28 | $2.72 | $2.72 | 2,928,400 | — | — |
| 2025-03-27 | $2.99 | $2.99 | 2,044,800 | — | — |
| 2025-03-26 | $2.86 | $2.86 | 2,054,100 | — | — |
| 2025-03-25 | $2.96 | $2.96 | 2,742,600 | — | — |
| 2025-03-24 | $3.10 | $3.10 | 2,590,000 | — | — |
| 2025-03-21 | $3.06 | $3.06 | 3,426,800 | — | — |
| 2025-03-20 | $3.25 | $3.25 | 1,733,600 | — | — |
| 2025-03-19 | $3.34 | $3.34 | 2,644,400 | — | — |
| 2025-03-18 | $3.29 | $3.29 | 3,967,500 | — | — |
| 2025-03-17 | $3.51 | $3.51 | 2,672,600 | — | — |
| 2025-03-14 | $3.66 | $3.66 | 2,128,300 | — | — |
| 2025-03-13 | $3.41 | $3.41 | 4,181,500 | — | — |
| 2025-03-12 | $3.66 | $3.66 | 2,093,200 | — | — |
| 2025-03-11 | $3.47 | $3.47 | 2,621,100 | — | — |
| 2025-03-10 | $3.27 | $3.27 | 1,426,600 | — | — |
| 2025-03-07 | $3.46 | $3.46 | 3,088,800 | — | — |
| 2025-03-06 | $3.48 | $3.48 | 2,343,100 | — | — |
| 2025-03-05 | $3.39 | $3.39 | 2,232,200 | — | — |
| 2025-03-04 | $3.19 | $3.19 | 2,643,400 | — | — |
| 2025-03-03 | $3.20 | $3.20 | 3,071,900 | — | — |
| 2025-02-28 | $3.41 | $3.41 | 4,369,200 | — | — |
| 2025-02-27 | $3.25 | $3.25 | 2,088,500 | — | — |
| 2025-02-26 | $3.75 | $3.75 | 1,282,500 | — | — |
| 2025-02-25 | $3.68 | $3.68 | 1,532,100 | — | — |
| 2025-02-24 | $3.88 | $3.88 | 1,510,700 | — | — |
| 2025-02-21 | $3.92 | $3.92 | 1,425,900 | — | — |
| 2025-02-20 | $4.09 | $4.09 | 1,171,900 | — | — |
| 2025-02-19 | $4.16 | $4.16 | 1,123,500 | — | — |
| 2025-02-18 | $3.92 | $3.92 | 2,112,400 | — | — |
| 2025-02-14 | $4.00 | $4.00 | 1,149,400 | — | — |
| 2025-02-13 | $3.96 | $3.96 | 1,253,800 | — | — |
| 2025-02-12 | $3.76 | $3.76 | 1,238,700 | — | — |
| 2025-02-11 | $3.74 | $3.74 | 1,986,100 | — | — |
| 2025-02-10 | $4.01 | $4.01 | 1,225,500 | — | — |
| 2025-02-07 | $4.22 | $4.22 | 972,600 | — | — |
| 2025-02-06 | $4.51 | $4.51 | 1,040,600 | — | — |
| 2025-02-05 | $4.79 | $4.79 | 962,600 | — | — |
| 2025-02-04 | $4.63 | $4.63 | 732,300 | — | — |
| 2025-02-03 | $4.47 | $4.47 | 1,657,900 | — | — |
| 2025-01-31 | $4.47 | $4.47 | 926,600 | — | — |
| 2025-01-30 | $4.54 | $4.54 | 1,154,000 | — | — |
| 2025-01-29 | $4.48 | $4.48 | 1,271,000 | — | — |
| 2025-01-28 | $4.62 | $4.62 | 2,648,200 | — | — |
| 2025-01-27 | $4.72 | $4.72 | 3,707,900 | — | — |
| 2025-01-24 | $4.85 | $4.85 | 1,744,900 | — | — |
| 2025-01-23 | $4.89 | $4.89 | 2,403,400 | — | — |
| 2025-01-22 | $4.92 | $4.92 | 2,383,800 | — | — |
| 2025-01-21 | $4.66 | $4.66 | 2,441,800 | — | — |
| 2025-01-17 | $4.46 | $4.46 | 3,391,700 | — | — |
| 2025-01-16 | $4.32 | $4.32 | 4,975,600 | — | — |
| 2025-01-15 | $3.81 | $3.81 | 4,541,400 | — | — |
| 2025-01-14 | $4.35 | $4.35 | 1,991,000 | — | — |
| 2025-01-13 | $4.78 | $4.78 | 3,626,600 | — | — |
| 2025-01-10 | $4.45 | $4.45 | 11,853,300 | — | — |
| 2025-01-08 | $4.83 | $4.83 | 2,057,200 | — | — |
| 2025-01-07 | $4.62 | $4.62 | 1,518,900 | — | — |
| 2025-01-06 | $4.57 | $4.57 | 1,954,000 | — | — |
| 2025-01-03 | $4.42 | $4.42 | 1,090,600 | — | — |
| 2025-01-02 | $4.30 | $4.30 | 1,430,600 | — | — |