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
- 2021-04-14 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 | $6.32 | $6.32 | 2,900,100 | — | — |
| 2025-12-30 | $6.56 | $6.56 | 1,452,200 | — | — |
| 2025-12-29 | $6.57 | $6.57 | 1,597,600 | — | — |
| 2025-12-26 | $6.67 | $6.67 | 1,682,100 | — | — |
| 2025-12-24 | $6.95 | $6.95 | 763,800 | — | — |
| 2025-12-23 | $6.94 | $6.94 | 1,870,600 | — | — |
| 2025-12-22 | $7.08 | $7.08 | 1,770,200 | — | — |
| 2025-12-19 | $6.90 | $6.90 | 3,466,600 | — | — |
| 2025-12-18 | $6.74 | $6.74 | 2,215,200 | — | — |
| 2025-12-17 | $6.44 | $6.44 | 2,288,000 | — | — |
| 2025-12-16 | $6.68 | $6.68 | 2,004,600 | — | — |
| 2025-12-15 | $6.40 | $6.40 | 2,938,000 | — | — |
| 2025-12-12 | $7.01 | $7.01 | 2,420,700 | — | — |
| 2025-12-11 | $7.26 | $7.26 | 2,107,600 | — | — |
| 2025-12-10 | $7.24 | $7.24 | 3,940,900 | — | — |
| 2025-12-09 | $7.23 | $7.23 | 2,102,000 | — | — |
| 2025-12-08 | $7.20 | $7.20 | 2,238,700 | — | — |
| 2025-12-05 | $7.12 | $7.12 | 2,588,800 | — | — |
| 2025-12-04 | $7.72 | $7.72 | 3,454,400 | — | — |
| 2025-12-03 | $7.62 | $7.62 | 3,204,300 | — | — |
| 2025-12-02 | $7.10 | $7.10 | 3,106,400 | — | — |
| 2025-12-01 | $6.73 | $6.73 | 2,839,900 | — | — |
| 2025-11-28 | $6.77 | $6.77 | 1,666,200 | — | — |
| 2025-11-26 | $6.76 | $6.76 | 3,535,100 | — | — |
| 2025-11-25 | $6.77 | $6.77 | 4,442,500 | — | — |
| 2025-11-24 | $6.51 | $6.51 | 7,188,900 | — | — |
| 2025-11-21 | $5.69 | $5.69 | 4,786,300 | — | — |
| 2025-11-20 | $5.32 | $5.32 | 3,940,800 | — | — |
| 2025-11-19 | $5.44 | $5.44 | 3,406,700 | — | — |
| 2025-11-18 | $5.57 | $5.57 | 4,727,100 | — | — |
| 2025-11-17 | $5.25 | $5.25 | 4,180,500 | — | — |
| 2025-11-14 | $5.64 | $5.64 | 2,941,500 | — | — |
| 2025-11-13 | $5.67 | $5.67 | 3,987,500 | — | — |
| 2025-11-12 | $6.08 | $6.08 | 4,288,200 | — | — |
| 2025-11-11 | $6.14 | $6.14 | 5,391,800 | — | — |
| 2025-11-10 | $6.56 | $6.56 | 12,100,100 | — | — |
| 2025-11-07 | $5.89 | $5.89 | 2,975,900 | — | — |
| 2025-11-06 | $5.89 | $5.89 | 2,484,000 | — | — |
| 2025-11-05 | $6.18 | $6.18 | 1,978,700 | — | — |
| 2025-11-04 | $6.06 | $6.06 | 2,817,400 | — | — |
| 2025-11-03 | $6.22 | $6.22 | 4,298,000 | — | — |
| 2025-10-31 | $6.86 | $6.86 | 2,455,500 | — | — |
| 2025-10-30 | $6.72 | $6.72 | 1,906,500 | — | — |
| 2025-10-29 | $6.81 | $6.81 | 3,575,000 | — | — |
| 2025-10-28 | $7.05 | $7.05 | 2,834,600 | — | — |
| 2025-10-27 | $7.16 | $7.16 | 1,788,400 | — | — |
| 2025-10-24 | $7.14 | $7.14 | 2,184,200 | — | — |
| 2025-10-23 | $7.10 | $7.10 | 1,746,300 | — | — |
| 2025-10-22 | $6.94 | $6.94 | 3,650,700 | — | — |
| 2025-10-21 | $7.30 | $7.30 | 1,969,100 | — | — |
| 2025-10-20 | $7.33 | $7.33 | 1,934,500 | — | — |
| 2025-10-17 | $7.11 | $7.11 | 3,093,700 | — | — |
| 2025-10-16 | $7.50 | $7.50 | 3,202,100 | — | — |
| 2025-10-15 | $8.00 | $8.00 | 2,988,400 | — | — |
| 2025-10-14 | $8.02 | $8.02 | 2,948,200 | — | — |
| 2025-10-13 | $7.84 | $7.84 | 2,990,600 | — | — |
| 2025-10-10 | $7.46 | $7.46 | 3,975,300 | — | — |
| 2025-10-09 | $7.93 | $7.93 | 3,413,200 | — | — |
| 2025-10-08 | $8.18 | $8.18 | 3,528,200 | — | — |
| 2025-10-07 | $7.87 | $7.87 | 4,897,200 | — | — |
| 2025-10-06 | $8.49 | $8.49 | 6,516,600 | — | — |
| 2025-10-03 | $8.56 | $8.56 | 21,349,300 | — | — |
| 2025-10-02 | $7.39 | $7.39 | 7,449,300 | — | — |
| 2025-10-01 | $7.15 | $7.15 | 2,435,600 | — | — |
| 2025-09-30 | $7.24 | $7.24 | 2,476,000 | — | — |
| 2025-09-29 | $7.30 | $7.30 | 2,159,400 | — | — |
| 2025-09-26 | $7.14 | $7.14 | 4,102,000 | — | — |
| 2025-09-25 | $7.19 | $7.19 | 2,635,100 | — | — |
| 2025-09-24 | $7.53 | $7.53 | 2,437,900 | — | — |
| 2025-09-23 | $7.53 | $7.53 | 2,725,700 | — | — |
| 2025-09-22 | $7.47 | $7.47 | 2,235,000 | — | — |
| 2025-09-19 | $7.69 | $7.69 | 6,135,300 | — | — |
| 2025-09-18 | $7.75 | $7.75 | 2,632,600 | — | — |
| 2025-09-17 | $7.52 | $7.52 | 2,622,400 | — | — |
| 2025-09-16 | $7.45 | $7.45 | 2,229,900 | — | — |
| 2025-09-15 | $7.65 | $7.65 | 5,196,300 | — | — |
| 2025-09-12 | $7.31 | $7.31 | 1,573,600 | — | — |
| 2025-09-11 | $7.33 | $7.33 | 1,624,300 | — | — |
| 2025-09-10 | $7.20 | $7.20 | 1,862,600 | — | — |
| 2025-09-09 | $7.51 | $7.51 | 2,241,000 | — | — |
| 2025-09-08 | $7.31 | $7.31 | 1,768,700 | — | — |
| 2025-09-05 | $7.11 | $7.11 | 1,819,200 | — | — |
| 2025-09-04 | $7.13 | $7.13 | 1,523,700 | — | — |
| 2025-09-03 | $7.22 | $7.22 | 2,047,000 | — | — |
| 2025-09-02 | $7.35 | $7.35 | 2,290,200 | — | — |
| 2025-08-29 | $7.29 | $7.29 | 1,928,500 | — | — |
| 2025-08-28 | $7.42 | $7.42 | 1,643,600 | — | — |
| 2025-08-27 | $7.55 | $7.55 | 2,339,300 | — | — |
| 2025-08-26 | $7.71 | $7.71 | 1,461,900 | — | — |
| 2025-08-25 | $7.56 | $7.56 | 1,782,600 | — | — |
| 2025-08-22 | $7.72 | $7.72 | 1,559,700 | — | — |
| 2025-08-21 | $7.57 | $7.57 | 1,189,900 | — | — |
| 2025-08-20 | $7.60 | $7.60 | 2,349,000 | — | — |
| 2025-08-19 | $7.75 | $7.75 | 2,659,800 | — | — |
| 2025-08-18 | $7.89 | $7.89 | 2,405,400 | — | — |
| 2025-08-15 | $7.90 | $7.90 | 2,263,400 | — | — |
| 2025-08-14 | $8.06 | $8.06 | 2,619,700 | — | — |
| 2025-08-13 | $8.43 | $8.43 | 3,641,300 | — | — |
| 2025-08-12 | $7.92 | $7.92 | 4,825,500 | — | — |
| 2025-08-11 | $8.12 | $8.12 | 9,125,100 | — | — |
| 2025-08-08 | $7.88 | $7.88 | 3,563,600 | — | — |
| 2025-08-07 | $8.05 | $8.05 | 2,527,200 | — | — |
| 2025-08-06 | $8.21 | $8.21 | 2,052,200 | — | — |
| 2025-08-05 | $8.37 | $8.37 | 2,045,100 | — | — |
| 2025-08-04 | $8.38 | $8.38 | 2,430,800 | — | — |
| 2025-08-01 | $8.06 | $8.06 | 2,316,000 | — | — |
| 2025-07-31 | $8.44 | $8.44 | 2,249,500 | — | — |
| 2025-07-30 | $8.41 | $8.41 | 2,033,300 | — | — |
| 2025-07-29 | $8.63 | $8.63 | 2,791,800 | — | — |
| 2025-07-28 | $9.08 | $9.08 | 2,265,900 | — | — |
| 2025-07-25 | $9.47 | $9.47 | 1,828,600 | — | — |
| 2025-07-24 | $9.72 | $9.72 | 2,144,200 | — | — |
| 2025-07-23 | $10.02 | $10.02 | 4,016,800 | — | — |
| 2025-07-22 | $9.58 | $9.58 | 4,006,300 | — | — |
| 2025-07-21 | $9.89 | $9.89 | 6,697,900 | — | — |
| 2025-07-18 | $9.73 | $9.73 | 3,165,100 | — | — |
| 2025-07-17 | $9.58 | $9.58 | 4,427,400 | — | — |
| 2025-07-16 | $8.93 | $8.93 | 1,937,400 | — | — |
| 2025-07-15 | $8.79 | $8.79 | 1,781,700 | — | — |
| 2025-07-14 | $8.86 | $8.86 | 1,763,200 | — | — |
| 2025-07-11 | $8.95 | $8.95 | 2,496,400 | — | — |
| 2025-07-10 | $9.30 | $9.30 | 2,688,900 | — | — |
| 2025-07-09 | $9.14 | $9.14 | 2,936,300 | — | — |
| 2025-07-08 | $8.98 | $8.98 | 1,899,800 | — | — |
| 2025-07-07 | $8.98 | $8.98 | 2,290,700 | — | — |
| 2025-07-03 | $9.38 | $9.38 | 2,184,200 | — | — |
| 2025-07-02 | $9.65 | $9.65 | 4,031,100 | — | — |
| 2025-07-01 | $9.16 | $9.16 | 3,371,500 | — | — |
| 2025-06-30 | $8.98 | $8.98 | 3,024,200 | — | — |
| 2025-06-27 | $9.19 | $9.19 | 14,492,700 | — | — |
| 2025-06-26 | $9.33 | $9.33 | 2,850,400 | — | — |
| 2025-06-25 | $8.56 | $8.56 | 2,182,000 | — | — |
| 2025-06-24 | $8.66 | $8.66 | 2,480,000 | — | — |
| 2025-06-23 | $8.26 | $8.26 | 2,552,700 | — | — |
| 2025-06-20 | $8.54 | $8.54 | 3,604,000 | — | — |
| 2025-06-18 | $8.85 | $8.85 | 2,181,600 | — | — |
| 2025-06-17 | $8.95 | $8.95 | 2,729,700 | — | — |
| 2025-06-16 | $9.09 | $9.09 | 2,796,300 | — | — |
| 2025-06-13 | $8.65 | $8.65 | 2,219,800 | — | — |
| 2025-06-12 | $8.80 | $8.80 | 1,803,600 | — | — |
| 2025-06-11 | $9.01 | $9.01 | 2,416,300 | — | — |
| 2025-06-10 | $9.15 | $9.15 | 5,316,100 | — | — |
| 2025-06-09 | $9.36 | $9.36 | 1,872,500 | — | — |
| 2025-06-06 | $9.21 | $9.21 | 1,732,900 | — | — |
| 2025-06-05 | $8.87 | $8.87 | 1,928,400 | — | — |
| 2025-06-04 | $8.85 | $8.85 | 1,556,200 | — | — |
| 2025-06-03 | $8.82 | $8.82 | 1,612,300 | — | — |
| 2025-06-02 | $8.77 | $8.77 | 1,562,400 | — | — |
| 2025-05-30 | $9.01 | $9.01 | 1,456,700 | — | — |
| 2025-05-29 | $9.08 | $9.08 | 1,239,500 | — | — |
| 2025-05-28 | $9.40 | $9.40 | 1,598,200 | — | — |
| 2025-05-27 | $9.52 | $9.52 | 2,067,200 | — | — |
| 2025-05-23 | $9.16 | $9.16 | 1,612,100 | — | — |
| 2025-05-22 | $9.24 | $9.24 | 1,862,800 | — | — |
| 2025-05-21 | $9.15 | $9.15 | 2,809,200 | — | — |
| 2025-05-20 | $9.67 | $9.67 | 1,665,700 | — | — |
| 2025-05-19 | $9.99 | $9.99 | 2,288,100 | — | — |
| 2025-05-16 | $10.47 | $10.47 | 2,271,400 | — | — |
| 2025-05-15 | $10.32 | $10.32 | 2,224,600 | — | — |
| 2025-05-14 | $10.35 | $10.35 | 2,307,900 | — | — |
| 2025-05-13 | $10.56 | $10.56 | 4,652,900 | — | — |
| 2025-05-12 | $9.96 | $9.96 | 4,328,700 | — | — |
| 2025-05-09 | $9.30 | $9.30 | 10,415,800 | — | — |
| 2025-05-08 | $7.78 | $7.78 | 1,786,400 | — | — |
| 2025-05-07 | $7.60 | $7.60 | 1,456,800 | — | — |
| 2025-05-06 | $7.62 | $7.62 | 1,029,500 | — | — |
| 2025-05-05 | $7.78 | $7.78 | 1,045,000 | — | — |
| 2025-05-02 | $8.06 | $8.06 | 1,325,700 | — | — |
| 2025-05-01 | $7.78 | $7.78 | 1,439,600 | — | — |
| 2025-04-30 | $7.72 | $7.72 | 1,491,800 | — | — |
| 2025-04-29 | $7.87 | $7.87 | 1,191,200 | — | — |
| 2025-04-28 | $8.11 | $8.11 | 1,195,900 | — | — |
| 2025-04-25 | $8.08 | $8.08 | 1,421,300 | — | — |
| 2025-04-24 | $8.24 | $8.24 | 1,555,200 | — | — |
| 2025-04-23 | $7.93 | $7.93 | 1,663,600 | — | — |
| 2025-04-22 | $7.56 | $7.56 | 1,969,600 | — | — |
| 2025-04-21 | $7.14 | $7.14 | 1,155,400 | — | — |
| 2025-04-17 | $7.17 | $7.17 | 1,273,100 | — | — |
| 2025-04-16 | $7.08 | $7.08 | 1,275,200 | — | — |
| 2025-04-15 | $7.18 | $7.18 | 2,014,500 | — | — |
| 2025-04-14 | $7.41 | $7.41 | 1,922,000 | — | — |
| 2025-04-11 | $7.58 | $7.58 | 1,185,100 | — | — |
| 2025-04-10 | $7.54 | $7.54 | 2,059,100 | — | — |
| 2025-04-09 | $8.16 | $8.16 | 2,947,900 | — | — |
| 2025-04-08 | $6.94 | $6.94 | 2,390,500 | — | — |
| 2025-04-07 | $7.62 | $7.62 | 2,832,800 | — | — |
| 2025-04-04 | $7.56 | $7.56 | 2,651,700 | — | — |
| 2025-04-03 | $7.69 | $7.69 | 2,002,900 | — | — |
| 2025-04-02 | $8.06 | $8.06 | 2,883,200 | — | — |
| 2025-04-01 | $7.70 | $7.70 | 3,543,000 | — | — |
| 2025-03-31 | $7.07 | $7.07 | 2,660,200 | — | — |
| 2025-03-28 | $7.24 | $7.24 | 2,387,500 | — | — |
| 2025-03-27 | $7.70 | $7.70 | 2,000,400 | — | — |
| 2025-03-26 | $7.83 | $7.83 | 2,555,000 | — | — |
| 2025-03-25 | $8.03 | $8.03 | 4,832,500 | — | — |
| 2025-03-24 | $8.01 | $8.01 | 3,420,000 | — | — |
| 2025-03-21 | $7.74 | $7.74 | 4,812,700 | — | — |
| 2025-03-20 | $7.74 | $7.74 | 1,809,300 | — | — |
| 2025-03-19 | $7.85 | $7.85 | 2,126,400 | — | — |
| 2025-03-18 | $7.69 | $7.69 | 1,588,100 | — | — |
| 2025-03-17 | $8.11 | $8.11 | 1,780,800 | — | — |
| 2025-03-14 | $8.03 | $8.03 | 2,077,700 | — | — |
| 2025-03-13 | $7.57 | $7.57 | 2,405,200 | — | — |
| 2025-03-12 | $8.21 | $8.21 | 2,292,300 | — | — |
| 2025-03-11 | $7.79 | $7.79 | 2,314,200 | — | — |
| 2025-03-10 | $7.98 | $7.98 | 2,977,100 | — | — |
| 2025-03-07 | $8.38 | $8.38 | 2,493,700 | — | — |
| 2025-03-06 | $8.48 | $8.48 | 1,960,200 | — | — |
| 2025-03-05 | $8.86 | $8.86 | 1,956,200 | — | — |
| 2025-03-04 | $8.18 | $8.18 | 4,328,000 | — | — |
| 2025-03-03 | $8.51 | $8.51 | 2,376,400 | — | — |
| 2025-02-28 | $9.32 | $9.32 | 2,875,200 | — | — |
| 2025-02-27 | $9.18 | $9.18 | 2,475,400 | — | — |
| 2025-02-26 | $9.29 | $9.29 | 2,001,500 | — | — |
| 2025-02-25 | $9.41 | $9.41 | 3,359,300 | — | — |
| 2025-02-24 | $9.80 | $9.80 | 3,595,300 | — | — |
| 2025-02-21 | $10.50 | $10.50 | 2,713,100 | — | — |
| 2025-02-20 | $11.12 | $11.12 | 2,485,700 | — | — |
| 2025-02-19 | $11.38 | $11.38 | 2,615,600 | — | — |
| 2025-02-18 | $11.58 | $11.58 | 2,806,100 | — | — |
| 2025-02-14 | $11.52 | $11.52 | 2,622,900 | — | — |
| 2025-02-13 | $11.30 | $11.30 | 2,723,000 | — | — |
| 2025-02-12 | $10.79 | $10.79 | 5,195,800 | — | — |
| 2025-02-11 | $11.17 | $11.17 | 3,351,200 | — | — |
| 2025-02-10 | $12.25 | $12.25 | 7,799,900 | — | — |
| 2025-02-07 | $12.75 | $12.75 | 2,439,100 | — | — |
| 2025-02-06 | $13.08 | $13.08 | 2,873,900 | — | — |
| 2025-02-05 | $13.13 | $13.13 | 2,739,100 | — | — |
| 2025-02-04 | $12.81 | $12.81 | 3,089,100 | — | — |
| 2025-02-03 | $12.21 | $12.21 | 2,396,100 | — | — |
| 2025-01-31 | $12.38 | $12.38 | 3,481,600 | — | — |
| 2025-01-30 | $12.12 | $12.12 | 2,025,700 | — | — |
| 2025-01-29 | $12.20 | $12.20 | 1,998,200 | — | — |
| 2025-01-28 | $12.60 | $12.60 | 2,649,900 | — | — |
| 2025-01-27 | $12.35 | $12.35 | 5,207,800 | — | — |
| 2025-01-24 | $13.61 | $13.61 | 5,500,000 | — | — |
| 2025-01-23 | $12.98 | $12.98 | 6,577,000 | — | — |
| 2025-01-22 | $12.61 | $12.61 | 3,256,800 | — | — |
| 2025-01-21 | $12.85 | $12.85 | 6,582,300 | — | — |
| 2025-01-17 | $12.90 | $12.90 | 6,147,400 | — | — |
| 2025-01-16 | $12.25 | $12.25 | 7,565,600 | — | — |
| 2025-01-15 | $10.88 | $10.88 | 3,607,100 | — | — |
| 2025-01-14 | $10.21 | $10.21 | 4,275,900 | — | — |
| 2025-01-13 | $10.92 | $10.92 | 4,576,200 | — | — |
| 2025-01-10 | $10.96 | $10.96 | 4,114,300 | — | — |
| 2025-01-08 | $11.65 | $11.65 | 4,959,000 | — | — |
| 2025-01-07 | $13.28 | $13.28 | 3,908,400 | — | — |
| 2025-01-06 | $13.77 | $13.77 | 5,012,200 | — | — |
| 2025-01-03 | $13.43 | $13.43 | 6,342,400 | — | — |
| 2025-01-02 | $12.40 | $12.40 | 6,243,300 | — | — |