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
- 2015-12-22 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 | $5.52 | $5.52 | 882,300 | — | — |
| 2025-12-30 | $5.51 | $5.51 | 784,100 | — | — |
| 2025-12-29 | $5.67 | $5.67 | 419,500 | — | — |
| 2025-12-26 | $6.02 | $6.02 | 512,900 | — | — |
| 2025-12-24 | $6.05 | $6.05 | 362,200 | — | — |
| 2025-12-23 | $6.18 | $6.18 | 463,600 | — | — |
| 2025-12-22 | $6.28 | $6.28 | 501,600 | — | — |
| 2025-12-19 | $6.15 | $6.15 | 1,078,900 | — | — |
| 2025-12-18 | $6.22 | $6.22 | 337,100 | — | — |
| 2025-12-17 | $6.09 | $6.09 | 414,100 | — | — |
| 2025-12-16 | $6.62 | $6.62 | 276,900 | — | — |
| 2025-12-15 | $6.79 | $6.79 | 260,100 | — | — |
| 2025-12-12 | $6.85 | $6.85 | 164,700 | — | — |
| 2025-12-11 | $7.05 | $7.05 | 239,900 | — | — |
| 2025-12-10 | $7.03 | $7.03 | 381,300 | — | — |
| 2025-12-09 | $7.02 | $7.02 | 405,300 | — | — |
| 2025-12-08 | $6.68 | $6.68 | 224,800 | — | — |
| 2025-12-05 | $6.62 | $6.62 | 254,700 | — | — |
| 2025-12-04 | $6.73 | $6.73 | 369,100 | — | — |
| 2025-12-03 | $6.40 | $6.40 | 485,000 | — | — |
| 2025-12-02 | $5.84 | $5.84 | 399,900 | — | — |
| 2025-12-01 | $6.02 | $6.02 | 287,200 | — | — |
| 2025-11-28 | $6.18 | $6.18 | 113,900 | — | — |
| 2025-11-26 | $6.04 | $6.04 | 297,500 | — | — |
| 2025-11-25 | $6.02 | $6.02 | 400,200 | — | — |
| 2025-11-24 | $5.48 | $5.48 | 508,600 | — | — |
| 2025-11-21 | $5.35 | $5.35 | 540,600 | — | — |
| 2025-11-20 | $5.27 | $5.27 | 633,300 | — | — |
| 2025-11-19 | $5.64 | $5.64 | 453,600 | — | — |
| 2025-11-18 | $5.98 | $5.98 | 531,800 | — | — |
| 2025-11-17 | $5.90 | $5.90 | 398,900 | — | — |
| 2025-11-14 | $6.26 | $6.26 | 477,800 | — | — |
| 2025-11-13 | $6.18 | $6.18 | 358,000 | — | — |
| 2025-11-12 | $6.59 | $6.59 | 371,100 | — | — |
| 2025-11-11 | $6.51 | $6.51 | 311,600 | — | — |
| 2025-11-10 | $6.33 | $6.33 | 744,600 | — | — |
| 2025-11-07 | $6.01 | $6.01 | 719,500 | — | — |
| 2025-11-06 | $6.22 | $6.22 | 613,600 | — | — |
| 2025-11-05 | $6.73 | $6.73 | 573,600 | — | — |
| 2025-11-04 | $6.69 | $6.69 | 340,200 | — | — |
| 2025-11-03 | $6.88 | $6.88 | 424,400 | — | — |
| 2025-10-31 | $7.05 | $7.05 | 382,300 | — | — |
| 2025-10-30 | $7.21 | $7.21 | 330,900 | — | — |
| 2025-10-29 | $7.25 | $7.25 | 402,500 | — | — |
| 2025-10-28 | $7.20 | $7.20 | 389,100 | — | — |
| 2025-10-27 | $7.44 | $7.44 | 554,900 | — | — |
| 2025-10-24 | $7.01 | $7.01 | 743,500 | — | — |
| 2025-10-23 | $7.35 | $7.35 | 562,900 | — | — |
| 2025-10-22 | $6.93 | $6.93 | 1,515,200 | — | — |
| 2025-10-21 | $7.63 | $7.63 | 1,126,500 | — | — |
| 2025-10-20 | $8.47 | $8.47 | 1,023,500 | — | — |
| 2025-10-17 | $8.16 | $8.16 | 371,280 | — | — |
| 2025-10-16 | $8.46 | $8.46 | 291,045 | — | — |
| 2025-10-15 | $8.86 | $8.86 | 321,510 | — | — |
| 2025-10-14 | $8.80 | $8.80 | 372,555 | — | — |
| 2025-10-13 | $8.38 | $8.38 | 376,690 | — | — |
| 2025-10-10 | $8.40 | $8.40 | 539,600 | — | — |
| 2025-10-09 | $8.96 | $8.96 | 419,865 | — | — |
| 2025-10-08 | $9.24 | $9.24 | 570,265 | — | — |
| 2025-10-07 | $9.38 | $9.38 | 1,654,895 | — | — |
| 2025-10-06 | $11.30 | $11.30 | 1,981,990 | — | — |
| 2025-10-03 | $9.26 | $9.26 | 538,545 | — | — |
| 2025-10-02 | $8.72 | $8.72 | 309,495 | — | — |
| 2025-10-01 | $8.26 | $8.26 | 515,480 | — | — |
| 2025-09-30 | $8.72 | $8.72 | 206,100 | — | — |
| 2025-09-29 | $8.86 | $8.86 | 435,925 | — | — |
| 2025-09-26 | $9.20 | $9.20 | 184,335 | — | — |
| 2025-09-25 | $9.20 | $9.20 | 224,285 | — | — |
| 2025-09-24 | $9.40 | $9.40 | 197,460 | — | — |
| 2025-09-23 | $9.22 | $9.22 | 451,000 | — | — |
| 2025-09-22 | $9.18 | $9.18 | 303,300 | — | — |
| 2025-09-19 | $9.20 | $9.20 | 433,185 | — | — |
| 2025-09-18 | $9.10 | $9.10 | 326,035 | — | — |
| 2025-09-17 | $8.96 | $8.96 | 254,075 | — | — |
| 2025-09-16 | $8.98 | $8.98 | 182,690 | — | — |
| 2025-09-15 | $9.04 | $9.04 | 288,950 | — | — |
| 2025-09-12 | $9.20 | $9.20 | 268,575 | — | — |
| 2025-09-11 | $9.10 | $9.10 | 254,060 | — | — |
| 2025-09-10 | $8.76 | $8.76 | 241,295 | — | — |
| 2025-09-09 | $8.88 | $8.88 | 174,350 | — | — |
| 2025-09-08 | $8.88 | $8.88 | 230,405 | — | — |
| 2025-09-05 | $9.16 | $9.16 | 188,285 | — | — |
| 2025-09-04 | $8.96 | $8.96 | 834,015 | — | — |
| 2025-09-03 | $9.04 | $9.04 | 637,570 | — | — |
| 2025-09-02 | $9.06 | $9.06 | 189,545 | — | — |
| 2025-08-29 | $9.20 | $9.20 | 156,495 | — | — |
| 2025-08-28 | $9.20 | $9.20 | 172,505 | — | — |
| 2025-08-27 | $9.30 | $9.30 | 385,125 | — | — |
| 2025-08-26 | $9.18 | $9.18 | 151,795 | — | — |
| 2025-08-25 | $9.12 | $9.12 | 160,115 | — | — |
| 2025-08-22 | $9.14 | $9.14 | 323,855 | — | — |
| 2025-08-21 | $8.68 | $8.68 | 242,440 | — | — |
| 2025-08-20 | $8.84 | $8.84 | 276,255 | — | — |
| 2025-08-19 | $9.12 | $9.12 | 242,020 | — | — |
| 2025-08-18 | $9.40 | $9.40 | 134,670 | — | — |
| 2025-08-15 | $9.46 | $9.46 | 151,520 | — | — |
| 2025-08-14 | $9.62 | $9.62 | 152,990 | — | — |
| 2025-08-13 | $9.64 | $9.64 | 153,100 | — | — |
| 2025-08-12 | $9.46 | $9.46 | 185,785 | — | — |
| 2025-08-11 | $9.32 | $9.32 | 145,260 | — | — |
| 2025-08-08 | $9.90 | $9.90 | 271,940 | — | — |
| 2025-08-07 | $9.26 | $9.26 | 608,100 | — | — |
| 2025-08-06 | $9.74 | $9.74 | 455,385 | — | — |
| 2025-08-05 | $10.12 | $10.12 | 203,585 | — | — |
| 2025-08-04 | $10.16 | $10.16 | 200,060 | — | — |
| 2025-08-01 | $9.78 | $9.78 | 177,175 | — | — |
| 2025-07-31 | $9.70 | $9.70 | 241,205 | — | — |
| 2025-07-30 | $9.80 | $9.80 | 268,575 | — | — |
| 2025-07-29 | $10.02 | $10.02 | 316,005 | — | — |
| 2025-07-28 | $10.80 | $10.80 | 258,540 | — | — |
| 2025-07-25 | $11.06 | $11.06 | 310,565 | — | — |
| 2025-07-24 | $11.50 | $11.50 | 374,565 | — | — |
| 2025-07-23 | $11.68 | $11.68 | 309,520 | — | — |
| 2025-07-22 | $11.60 | $11.60 | 347,640 | — | — |
| 2025-07-21 | $11.56 | $11.56 | 468,185 | — | — |
| 2025-07-18 | $11.60 | $11.60 | 600,475 | — | — |
| 2025-07-17 | $11.26 | $11.26 | 1,016,005 | — | — |
| 2025-07-16 | $10.72 | $10.72 | 441,515 | — | — |
| 2025-07-15 | $10.20 | $10.20 | 747,275 | — | — |
| 2025-07-14 | $9.86 | $9.86 | 243,870 | — | — |
| 2025-07-11 | $9.94 | $9.94 | 242,735 | — | — |
| 2025-07-10 | $10.00 | $10.00 | 227,700 | — | — |
| 2025-07-09 | $9.86 | $9.86 | 220,385 | — | — |
| 2025-07-08 | $9.90 | $9.90 | 257,505 | — | — |
| 2025-07-07 | $9.78 | $9.78 | 195,735 | — | — |
| 2025-07-03 | $10.04 | $10.04 | 125,560 | — | — |
| 2025-07-02 | $9.80 | $9.80 | 268,685 | — | — |
| 2025-07-01 | $9.52 | $9.52 | 315,835 | — | — |
| 2025-06-30 | $9.52 | $9.52 | 622,070 | — | — |
| 2025-06-27 | $9.88 | $9.88 | 346,770 | — | — |
| 2025-06-26 | $10.00 | $10.00 | 348,550 | — | — |
| 2025-06-25 | $10.02 | $10.02 | 344,370 | — | — |
| 2025-06-24 | $10.04 | $10.04 | 966,010 | — | — |
| 2025-06-23 | $9.92 | $9.92 | 258,780 | — | — |
| 2025-06-20 | $10.22 | $10.22 | 697,155 | — | — |
| 2025-06-18 | $10.10 | $10.10 | 187,980 | — | — |
| 2025-06-17 | $10.00 | $10.00 | 247,905 | — | — |
| 2025-06-16 | $10.24 | $10.24 | 164,545 | — | — |
| 2025-06-13 | $10.04 | $10.04 | 282,280 | — | — |
| 2025-06-12 | $10.40 | $10.40 | 149,940 | — | — |
| 2025-06-11 | $10.44 | $10.44 | 149,685 | — | — |
| 2025-06-10 | $10.30 | $10.30 | 211,005 | — | — |
| 2025-06-09 | $10.60 | $10.60 | 194,920 | — | — |
| 2025-06-06 | $10.54 | $10.54 | 280,990 | — | — |
| 2025-06-05 | $10.56 | $10.56 | 287,635 | — | — |
| 2025-06-04 | $10.70 | $10.70 | 316,540 | — | — |
| 2025-06-03 | $10.60 | $10.60 | 177,765 | — | — |
| 2025-06-02 | $10.60 | $10.60 | 211,590 | — | — |
| 2025-05-30 | $10.48 | $10.48 | 201,455 | — | — |
| 2025-05-29 | $10.68 | $10.68 | 246,875 | — | — |
| 2025-05-28 | $10.62 | $10.62 | 225,910 | — | — |
| 2025-05-27 | $10.80 | $10.80 | 377,500 | — | — |
| 2025-05-23 | $10.10 | $10.10 | 283,950 | — | — |
| 2025-05-22 | $10.50 | $10.50 | 313,140 | — | — |
| 2025-05-21 | $10.00 | $10.00 | 614,465 | — | — |
| 2025-05-20 | $10.60 | $10.60 | 246,115 | — | — |
| 2025-05-19 | $10.60 | $10.60 | 386,395 | — | — |
| 2025-05-16 | $10.60 | $10.60 | 1,695,505 | — | — |
| 2025-05-15 | $11.00 | $11.00 | 272,745 | — | — |
| 2025-05-14 | $11.58 | $11.58 | 180,130 | — | — |
| 2025-05-13 | $11.92 | $11.92 | 239,190 | — | — |
| 2025-05-12 | $12.00 | $12.00 | 299,090 | — | — |
| 2025-05-09 | $12.50 | $12.50 | 445,785 | — | — |
| 2025-05-08 | $14.74 | $14.74 | 270,545 | — | — |
| 2025-05-07 | $13.80 | $13.80 | 82,635 | — | — |
| 2025-05-06 | $13.20 | $13.20 | 120,575 | — | — |
| 2025-05-05 | $13.40 | $13.40 | 183,995 | — | — |
| 2025-05-02 | $14.20 | $14.20 | 215,990 | — | — |
| 2025-05-01 | $14.46 | $14.46 | 78,810 | — | — |
| 2025-04-30 | $14.90 | $14.90 | 75,570 | — | — |
| 2025-04-29 | $15.00 | $15.00 | 128,665 | — | — |
| 2025-04-28 | $14.44 | $14.44 | 97,995 | — | — |
| 2025-04-25 | $15.10 | $15.10 | 98,975 | — | — |
| 2025-04-24 | $15.44 | $15.44 | 176,565 | — | — |
| 2025-04-23 | $14.74 | $14.74 | 187,260 | — | — |
| 2025-04-22 | $13.86 | $13.86 | 393,475 | — | — |
| 2025-04-21 | $12.00 | $12.00 | 159,235 | — | — |
| 2025-04-17 | $12.00 | $12.00 | 87,645 | — | — |
| 2025-04-16 | $11.88 | $11.88 | 76,320 | — | — |
| 2025-04-15 | $12.08 | $12.08 | 63,515 | — | — |
| 2025-04-14 | $12.32 | $12.32 | 110,050 | — | — |
| 2025-04-11 | $11.98 | $11.98 | 103,675 | — | — |
| 2025-04-10 | $11.42 | $11.42 | 164,355 | — | — |
| 2025-04-09 | $12.06 | $12.06 | 337,440 | — | — |
| 2025-04-08 | $10.44 | $10.44 | 199,755 | — | — |
| 2025-04-07 | $11.10 | $11.10 | 251,095 | — | — |
| 2025-04-04 | $11.46 | $11.46 | 324,485 | — | — |
| 2025-04-03 | $12.32 | $12.32 | 111,835 | — | — |
| 2025-04-02 | $13.10 | $13.10 | 93,150 | — | — |
| 2025-04-01 | $13.30 | $13.30 | 74,495 | — | — |
| 2025-03-31 | $13.12 | $13.12 | 178,565 | — | — |
| 2025-03-28 | $13.52 | $13.52 | 100,575 | — | — |
| 2025-03-27 | $14.14 | $14.14 | 121,885 | — | — |
| 2025-03-26 | $14.40 | $14.40 | 128,140 | — | — |
| 2025-03-25 | $15.14 | $15.14 | 139,780 | — | — |
| 2025-03-24 | $14.94 | $14.94 | 314,695 | — | — |
| 2025-03-21 | $14.82 | $14.82 | 847,260 | — | — |
| 2025-03-20 | $14.38 | $14.38 | 495,810 | — | — |
| 2025-03-19 | $13.48 | $13.48 | 583,700 | — | — |
| 2025-03-18 | $11.94 | $11.94 | 286,835 | — | — |
| 2025-03-17 | $12.38 | $12.38 | 231,015 | — | — |
| 2025-03-14 | $11.86 | $11.86 | 135,315 | — | — |
| 2025-03-13 | $11.34 | $11.34 | 233,770 | — | — |
| 2025-03-12 | $12.28 | $12.28 | 227,865 | — | — |
| 2025-03-11 | $12.00 | $12.00 | 268,600 | — | — |
| 2025-03-10 | $11.68 | $11.68 | 299,385 | — | — |
| 2025-03-07 | $12.94 | $12.94 | 575,900 | — | — |
| 2025-03-06 | $12.28 | $12.28 | 615,285 | — | — |
| 2025-03-05 | $13.86 | $13.86 | 365,300 | — | — |
| 2025-03-04 | $14.04 | $14.04 | 794,285 | — | — |
| 2025-03-03 | $17.40 | $17.40 | 665,460 | — | — |
| 2025-02-28 | $17.00 | $17.00 | 352,985 | — | — |
| 2025-02-27 | $16.52 | $16.52 | 379,095 | — | — |
| 2025-02-26 | $17.58 | $17.58 | 354,695 | — | — |
| 2025-02-25 | $16.64 | $16.64 | 421,465 | — | — |
| 2025-02-24 | $18.40 | $18.40 | 545,360 | — | — |
| 2025-02-21 | $19.22 | $19.22 | 514,330 | — | — |
| 2025-02-20 | $21.80 | $21.80 | 338,210 | — | — |
| 2025-02-19 | $22.00 | $22.00 | 355,925 | — | — |
| 2025-02-18 | $22.60 | $22.60 | 441,620 | — | — |
| 2025-02-14 | $24.80 | $24.80 | 663,250 | — | — |
| 2025-02-13 | $26.20 | $26.20 | 1,263,230 | — | — |
| 2025-02-12 | $23.40 | $23.40 | 917,415 | — | — |
| 2025-02-11 | $22.00 | $22.00 | 473,700 | — | — |
| 2025-02-10 | $20.40 | $20.40 | 253,250 | — | — |
| 2025-02-07 | $20.80 | $20.80 | 438,130 | — | — |
| 2025-02-06 | $18.36 | $18.36 | 192,270 | — | — |
| 2025-02-05 | $18.80 | $18.80 | 224,155 | — | — |
| 2025-02-04 | $18.40 | $18.40 | 260,290 | — | — |
| 2025-02-03 | $17.90 | $17.90 | 742,915 | — | — |
| 2025-01-31 | $19.22 | $19.22 | 855,620 | — | — |
| 2025-01-30 | $21.80 | $21.80 | 230,575 | — | — |
| 2025-01-29 | $20.80 | $20.80 | 244,600 | — | — |
| 2025-01-28 | $22.20 | $22.20 | 318,020 | — | — |
| 2025-01-27 | $21.20 | $21.20 | 932,330 | — | — |
| 2025-01-24 | $22.60 | $22.60 | 959,055 | — | — |
| 2025-01-23 | $20.20 | $20.20 | 445,645 | — | — |
| 2025-01-22 | $19.60 | $19.60 | 1,522,955 | — | — |
| 2025-01-21 | $18.10 | $18.10 | 595,195 | — | — |
| 2025-01-17 | $16.96 | $16.96 | 963,075 | — | — |
| 2025-01-16 | $17.50 | $17.50 | 2,047,765 | — | — |
| 2025-01-15 | $14.22 | $14.22 | 516,355 | — | — |
| 2025-01-14 | $14.90 | $14.90 | 533,540 | — | — |
| 2025-01-13 | $15.00 | $15.00 | 1,623,840 | — | — |
| 2025-01-10 | $15.54 | $15.54 | 6,466,260 | — | — |
| 2025-01-08 | $8.60 | $8.60 | 699,925 | — | — |
| 2025-01-07 | $9.42 | $9.42 | 186,275 | — | — |
| 2025-01-06 | $9.38 | $9.38 | 448,455 | — | — |
| 2025-01-03 | $10.00 | $10.00 | 236,115 | — | — |
| 2025-01-02 | $9.46 | $9.46 | 274,305 | — | — |