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
- 2021-01-28 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 | $8.50 | $8.50 | 1,723,900 | — | — |
| 2025-12-30 | $8.57 | $8.57 | 2,110,200 | — | — |
| 2025-12-29 | $8.96 | $8.96 | 1,991,700 | — | — |
| 2025-12-26 | $9.21 | $9.21 | 1,433,000 | — | — |
| 2025-12-24 | $9.19 | $9.19 | 1,171,300 | — | — |
| 2025-12-23 | $9.11 | $9.11 | 2,901,800 | — | — |
| 2025-12-22 | $9.32 | $9.32 | 3,697,000 | — | — |
| 2025-12-19 | $8.96 | $8.96 | 5,843,900 | — | — |
| 2025-12-18 | $8.64 | $8.64 | 3,590,700 | — | — |
| 2025-12-17 | $8.42 | $8.42 | 4,603,200 | — | — |
| 2025-12-16 | $8.54 | $8.54 | 4,891,700 | — | — |
| 2025-12-15 | $8.67 | $8.67 | 3,933,500 | — | — |
| 2025-12-12 | $8.85 | $8.85 | 7,388,400 | — | — |
| 2025-12-11 | $9.59 | $9.59 | 6,685,900 | — | — |
| 2025-12-10 | $8.60 | $8.60 | 5,685,300 | — | — |
| 2025-12-09 | $8.08 | $8.08 | 2,701,600 | — | — |
| 2025-12-08 | $8.02 | $8.02 | 3,628,000 | — | — |
| 2025-12-05 | $8.03 | $8.03 | 3,532,300 | — | — |
| 2025-12-04 | $7.93 | $7.93 | 2,908,500 | — | — |
| 2025-12-03 | $7.61 | $7.61 | 3,412,000 | — | — |
| 2025-12-02 | $7.82 | $7.82 | 3,453,700 | — | — |
| 2025-12-01 | $7.83 | $7.83 | 3,590,900 | — | — |
| 2025-11-28 | $8.39 | $8.39 | 2,011,700 | — | — |
| 2025-11-26 | $8.17 | $8.17 | 3,504,500 | — | — |
| 2025-11-25 | $8.12 | $8.12 | 3,482,100 | — | — |
| 2025-11-24 | $7.76 | $7.76 | 3,509,200 | — | — |
| 2025-11-21 | $7.82 | $7.82 | 6,503,500 | — | — |
| 2025-11-20 | $7.46 | $7.46 | 5,165,000 | — | — |
| 2025-11-19 | $8.09 | $8.09 | 4,083,700 | — | — |
| 2025-11-18 | $7.98 | $7.98 | 5,476,000 | — | — |
| 2025-11-17 | $7.95 | $7.95 | 4,351,900 | — | — |
| 2025-11-14 | $8.40 | $8.40 | 5,523,900 | — | — |
| 2025-11-13 | $8.08 | $8.08 | 4,506,500 | — | — |
| 2025-11-12 | $8.93 | $8.93 | 8,853,500 | — | — |
| 2025-11-11 | $8.93 | $8.93 | 6,605,200 | — | — |
| 2025-11-10 | $9.39 | $9.39 | 5,186,100 | — | — |
| 2025-11-07 | $9.08 | $9.08 | 4,658,100 | — | — |
| 2025-11-06 | $9.15 | $9.15 | 6,287,300 | — | — |
| 2025-11-05 | $9.33 | $9.33 | 8,762,900 | — | — |
| 2025-11-04 | $9.24 | $9.24 | 14,353,500 | — | — |
| 2025-11-03 | $10.34 | $10.34 | 8,004,900 | — | — |
| 2025-10-31 | $10.51 | $10.51 | 4,743,900 | — | — |
| 2025-10-30 | $10.14 | $10.14 | 5,679,100 | — | — |
| 2025-10-29 | $10.62 | $10.62 | 7,618,300 | — | — |
| 2025-10-28 | $10.53 | $10.53 | 5,581,800 | — | — |
| 2025-10-27 | $10.54 | $10.54 | 4,471,800 | — | — |
| 2025-10-24 | $10.75 | $10.75 | 8,647,200 | — | — |
| 2025-10-23 | $10.33 | $10.33 | 6,798,000 | — | — |
| 2025-10-22 | $9.94 | $9.94 | 7,494,800 | — | — |
| 2025-10-21 | $10.48 | $10.48 | 5,683,400 | — | — |
| 2025-10-20 | $10.54 | $10.54 | 4,978,300 | — | — |
| 2025-10-17 | $9.95 | $9.95 | 17,710,600 | — | — |
| 2025-10-16 | $10.13 | $10.13 | 10,437,900 | — | — |
| 2025-10-15 | $10.85 | $10.85 | 11,724,100 | — | — |
| 2025-10-14 | $10.13 | $10.13 | 9,954,600 | — | — |
| 2025-10-13 | $9.25 | $9.25 | 9,537,700 | — | — |
| 2025-10-10 | $8.76 | $8.76 | 11,806,300 | — | — |
| 2025-10-09 | $9.00 | $9.00 | 7,883,700 | — | — |
| 2025-10-08 | $8.84 | $8.84 | 4,448,200 | — | — |
| 2025-10-07 | $8.54 | $8.54 | 3,833,700 | — | — |
| 2025-10-06 | $8.74 | $8.74 | 6,312,300 | — | — |
| 2025-10-03 | $8.50 | $8.50 | 9,290,600 | — | — |
| 2025-10-02 | $8.91 | $8.91 | 12,067,800 | — | — |
| 2025-10-01 | $7.93 | $7.93 | 4,086,400 | — | — |
| 2025-09-30 | $7.41 | $7.41 | 3,442,800 | — | — |
| 2025-09-29 | $7.50 | $7.50 | 4,819,100 | — | — |
| 2025-09-26 | $7.66 | $7.66 | 3,073,700 | — | — |
| 2025-09-25 | $7.58 | $7.58 | 5,767,600 | — | — |
| 2025-09-24 | $7.70 | $7.70 | 6,784,200 | — | — |
| 2025-09-23 | $7.20 | $7.20 | 3,244,800 | — | — |
| 2025-09-22 | $7.51 | $7.51 | 3,366,900 | — | — |
| 2025-09-19 | $7.29 | $7.29 | 7,029,100 | — | — |
| 2025-09-18 | $7.55 | $7.55 | 5,951,800 | — | — |
| 2025-09-17 | $7.23 | $7.23 | 4,958,700 | — | — |
| 2025-09-16 | $7.11 | $7.11 | 4,864,900 | — | — |
| 2025-09-15 | $7.08 | $7.08 | 4,347,000 | — | — |
| 2025-09-12 | $6.88 | $6.88 | 3,491,800 | — | — |
| 2025-09-11 | $6.92 | $6.92 | 3,521,700 | — | — |
| 2025-09-10 | $6.88 | $6.88 | 6,424,200 | — | — |
| 2025-09-09 | $6.65 | $6.65 | 3,700,300 | — | — |
| 2025-09-08 | $7.14 | $7.14 | 5,215,200 | — | — |
| 2025-09-05 | $7.16 | $7.16 | 9,111,900 | — | — |
| 2025-09-04 | $7.15 | $7.15 | 5,482,500 | — | — |
| 2025-09-03 | $6.78 | $6.78 | 10,280,200 | — | — |
| 2025-09-02 | $6.72 | $6.72 | 5,156,300 | — | — |
| 2025-08-29 | $6.51 | $6.51 | 2,362,500 | — | — |
| 2025-08-28 | $6.59 | $6.59 | 2,114,100 | — | — |
| 2025-08-27 | $6.50 | $6.50 | 6,611,300 | — | — |
| 2025-08-26 | $6.84 | $6.84 | 6,088,500 | — | — |
| 2025-08-25 | $6.80 | $6.80 | 5,591,300 | — | — |
| 2025-08-22 | $6.48 | $6.48 | 4,152,400 | — | — |
| 2025-08-21 | $5.76 | $5.76 | 4,236,600 | — | — |
| 2025-08-20 | $6.15 | $6.15 | 5,137,700 | — | — |
| 2025-08-19 | $6.13 | $6.13 | 5,799,000 | — | — |
| 2025-08-18 | $6.04 | $6.04 | 9,461,100 | — | — |
| 2025-08-15 | $5.19 | $5.19 | 9,895,400 | — | — |
| 2025-08-14 | $4.59 | $4.59 | 7,935,700 | — | — |
| 2025-08-13 | $4.88 | $4.88 | 7,004,000 | — | — |
| 2025-08-12 | $4.62 | $4.62 | 6,326,400 | — | — |
| 2025-08-11 | $4.46 | $4.46 | 4,937,700 | — | — |
| 2025-08-08 | $4.72 | $4.72 | 5,865,600 | — | — |
| 2025-08-07 | $4.77 | $4.77 | 7,217,600 | — | — |
| 2025-08-06 | $4.62 | $4.62 | 5,828,800 | — | — |
| 2025-08-05 | $4.67 | $4.67 | 11,392,600 | — | — |
| 2025-08-04 | $5.38 | $5.38 | 6,377,100 | — | — |
| 2025-08-01 | $5.16 | $5.16 | 2,926,900 | — | — |
| 2025-07-31 | $5.39 | $5.39 | 3,459,300 | — | — |
| 2025-07-30 | $5.39 | $5.39 | 3,586,400 | — | — |
| 2025-07-29 | $5.58 | $5.58 | 2,636,200 | — | — |
| 2025-07-28 | $5.83 | $5.83 | 3,256,600 | — | — |
| 2025-07-25 | $5.84 | $5.84 | 3,533,400 | — | — |
| 2025-07-24 | $5.61 | $5.61 | 3,116,100 | — | — |
| 2025-07-23 | $5.81 | $5.81 | 4,075,600 | — | — |
| 2025-07-22 | $6.00 | $6.00 | 5,475,800 | — | — |
| 2025-07-21 | $5.64 | $5.64 | 3,928,100 | — | — |
| 2025-07-18 | $5.52 | $5.52 | 4,908,000 | — | — |
| 2025-07-17 | $5.70 | $5.70 | 4,134,700 | — | — |
| 2025-07-16 | $5.81 | $5.81 | 2,686,500 | — | — |
| 2025-07-15 | $5.83 | $5.83 | 2,910,500 | — | — |
| 2025-07-14 | $5.75 | $5.75 | 5,321,900 | — | — |
| 2025-07-11 | $5.85 | $5.85 | 3,443,300 | — | — |
| 2025-07-10 | $5.78 | $5.78 | 4,291,600 | — | — |
| 2025-07-09 | $5.75 | $5.75 | 3,592,300 | — | — |
| 2025-07-08 | $5.72 | $5.72 | 6,464,100 | — | — |
| 2025-07-07 | $6.30 | $6.30 | 9,142,600 | — | — |
| 2025-07-03 | $5.98 | $5.98 | 4,768,900 | — | — |
| 2025-07-02 | $5.47 | $5.47 | 5,805,500 | — | — |
| 2025-07-01 | $5.27 | $5.27 | 13,777,200 | — | — |
| 2025-06-30 | $4.25 | $4.25 | 14,512,900 | — | — |
| 2025-06-27 | $4.73 | $4.73 | 9,592,800 | — | — |
| 2025-06-26 | $4.88 | $4.88 | 3,309,800 | — | — |
| 2025-06-25 | $4.87 | $4.87 | 4,197,700 | — | — |
| 2025-06-24 | $5.00 | $5.00 | 4,141,400 | — | — |
| 2025-06-23 | $4.95 | $4.95 | 2,229,500 | — | — |
| 2025-06-20 | $4.98 | $4.98 | 6,479,400 | — | — |
| 2025-06-18 | $5.23 | $5.23 | 4,307,700 | — | — |
| 2025-06-17 | $5.26 | $5.26 | 7,617,000 | — | — |
| 2025-06-16 | $5.34 | $5.34 | 6,305,400 | — | — |
| 2025-06-13 | $5.11 | $5.11 | 6,292,300 | — | — |
| 2025-06-12 | $4.95 | $4.95 | 3,528,400 | — | — |
| 2025-06-11 | $5.09 | $5.09 | 5,027,500 | — | — |
| 2025-06-10 | $5.20 | $5.20 | 4,524,900 | — | — |
| 2025-06-09 | $5.10 | $5.10 | 3,795,100 | — | — |
| 2025-06-06 | $5.16 | $5.16 | 3,981,400 | — | — |
| 2025-06-05 | $4.94 | $4.94 | 6,221,000 | — | — |
| 2025-06-04 | $4.90 | $4.90 | 2,885,600 | — | — |
| 2025-06-03 | $4.87 | $4.87 | 5,548,200 | — | — |
| 2025-06-02 | $4.56 | $4.56 | 3,936,000 | — | — |
| 2025-05-30 | $4.72 | $4.72 | 7,750,100 | — | — |
| 2025-05-29 | $4.31 | $4.31 | 8,294,800 | — | — |
| 2025-05-28 | $4.49 | $4.49 | 5,003,700 | — | — |
| 2025-05-27 | $4.72 | $4.72 | 2,868,700 | — | — |
| 2025-05-23 | $4.59 | $4.59 | 4,217,800 | — | — |
| 2025-05-22 | $4.57 | $4.57 | 9,350,100 | — | — |
| 2025-05-21 | $4.71 | $4.71 | 3,589,300 | — | — |
| 2025-05-20 | $4.79 | $4.79 | 6,375,500 | — | — |
| 2025-05-19 | $4.72 | $4.72 | 7,978,400 | — | — |
| 2025-05-16 | $4.86 | $4.86 | 11,166,500 | — | — |
| 2025-05-15 | $4.58 | $4.58 | 24,722,900 | — | — |
| 2025-05-14 | $6.11 | $6.11 | 11,063,300 | — | — |
| 2025-05-13 | $6.03 | $6.03 | 17,410,500 | — | — |
| 2025-05-12 | $5.36 | $5.36 | 11,238,400 | — | — |
| 2025-05-09 | $5.09 | $5.09 | 9,731,700 | — | — |
| 2025-05-08 | $4.82 | $4.82 | 7,738,300 | — | — |
| 2025-05-07 | $4.71 | $4.71 | 6,627,700 | — | — |
| 2025-05-06 | $4.41 | $4.41 | 15,866,200 | — | — |
| 2025-05-05 | $3.76 | $3.76 | 7,200,100 | — | — |
| 2025-05-02 | $3.84 | $3.84 | 6,051,200 | — | — |
| 2025-05-01 | $3.77 | $3.77 | 5,391,600 | — | — |
| 2025-04-30 | $3.61 | $3.61 | 7,840,400 | — | — |
| 2025-04-29 | $3.79 | $3.79 | 5,431,800 | — | — |
| 2025-04-28 | $3.73 | $3.73 | 5,465,300 | — | — |
| 2025-04-25 | $3.64 | $3.64 | 6,761,700 | — | — |
| 2025-04-24 | $3.40 | $3.40 | 6,184,700 | — | — |
| 2025-04-23 | $3.30 | $3.30 | 5,147,800 | — | — |
| 2025-04-22 | $3.35 | $3.35 | 3,130,000 | — | — |
| 2025-04-21 | $3.25 | $3.25 | 8,273,900 | — | — |
| 2025-04-17 | $3.38 | $3.38 | 3,650,800 | — | — |
| 2025-04-16 | $3.33 | $3.33 | 4,117,800 | — | — |
| 2025-04-15 | $3.29 | $3.29 | 2,952,100 | — | — |
| 2025-04-14 | $3.33 | $3.33 | 4,984,600 | — | — |
| 2025-04-11 | $3.41 | $3.41 | 3,997,100 | — | — |
| 2025-04-10 | $3.36 | $3.36 | 5,979,800 | — | — |
| 2025-04-09 | $3.66 | $3.66 | 9,845,300 | — | — |
| 2025-04-08 | $3.17 | $3.17 | 7,720,000 | — | — |
| 2025-04-07 | $3.38 | $3.38 | 12,269,700 | — | — |
| 2025-04-04 | $3.14 | $3.14 | 5,175,600 | — | — |
| 2025-04-03 | $3.05 | $3.05 | 4,777,000 | — | — |
| 2025-04-02 | $3.26 | $3.26 | 2,716,500 | — | — |
| 2025-04-01 | $3.26 | $3.26 | 4,674,900 | — | — |
| 2025-03-31 | $3.32 | $3.32 | 5,345,500 | — | — |
| 2025-03-28 | $3.31 | $3.31 | 3,879,800 | — | — |
| 2025-03-27 | $3.42 | $3.42 | 4,536,000 | — | — |
| 2025-03-26 | $3.40 | $3.40 | 4,353,200 | — | — |
| 2025-03-25 | $3.42 | $3.42 | 4,636,900 | — | — |
| 2025-03-24 | $3.32 | $3.32 | 4,917,200 | — | — |
| 2025-03-21 | $3.31 | $3.31 | 6,925,800 | — | — |
| 2025-03-20 | $3.31 | $3.31 | 5,091,100 | — | — |
| 2025-03-19 | $3.42 | $3.42 | 6,195,000 | — | — |
| 2025-03-18 | $3.32 | $3.32 | 5,746,700 | — | — |
| 2025-03-17 | $3.25 | $3.25 | 4,764,600 | — | — |
| 2025-03-14 | $3.26 | $3.26 | 5,595,200 | — | — |
| 2025-03-13 | $3.26 | $3.26 | 6,900,700 | — | — |
| 2025-03-12 | $2.94 | $2.94 | 8,118,000 | — | — |
| 2025-03-11 | $2.81 | $2.81 | 4,846,200 | — | — |
| 2025-03-10 | $2.84 | $2.84 | 6,218,400 | — | — |
| 2025-03-07 | $2.82 | $2.82 | 8,265,900 | — | — |
| 2025-03-06 | $3.01 | $3.01 | 5,190,300 | — | — |
| 2025-03-05 | $3.12 | $3.12 | 6,903,600 | — | — |
| 2025-03-04 | $3.00 | $3.00 | 9,827,400 | — | — |
| 2025-03-03 | $2.89 | $2.89 | 7,997,600 | — | — |
| 2025-02-28 | $3.03 | $3.03 | 14,195,800 | — | — |
| 2025-02-27 | $3.49 | $3.49 | 7,350,100 | — | — |
| 2025-02-26 | $3.88 | $3.88 | 6,477,700 | — | — |
| 2025-02-25 | $4.27 | $4.27 | 15,308,800 | — | — |
| 2025-02-24 | $4.48 | $4.48 | 6,680,900 | — | — |
| 2025-02-21 | $4.52 | $4.52 | 4,573,900 | — | — |
| 2025-02-20 | $4.59 | $4.59 | 6,873,400 | — | — |
| 2025-02-19 | $4.33 | $4.33 | 6,942,100 | — | — |
| 2025-02-18 | $4.08 | $4.08 | 8,109,800 | — | — |
| 2025-02-14 | $3.96 | $3.96 | 4,010,000 | — | — |
| 2025-02-13 | $4.04 | $4.04 | 5,414,900 | — | — |
| 2025-02-12 | $3.99 | $3.99 | 6,265,800 | — | — |
| 2025-02-11 | $4.10 | $4.10 | 4,585,600 | — | — |
| 2025-02-10 | $4.38 | $4.38 | 3,375,900 | — | — |
| 2025-02-07 | $4.39 | $4.39 | 5,594,100 | — | — |
| 2025-02-06 | $4.60 | $4.60 | 3,588,100 | — | — |
| 2025-02-05 | $4.57 | $4.57 | 4,377,100 | — | — |
| 2025-02-04 | $4.64 | $4.64 | 4,268,800 | — | — |
| 2025-02-03 | $4.54 | $4.54 | 6,803,300 | — | — |
| 2025-01-31 | $4.78 | $4.78 | 6,836,500 | — | — |
| 2025-01-30 | $4.69 | $4.69 | 6,060,400 | — | — |
| 2025-01-29 | $4.60 | $4.60 | 6,521,400 | — | — |
| 2025-01-28 | $4.41 | $4.41 | 5,677,600 | — | — |
| 2025-01-27 | $4.56 | $4.56 | 8,022,400 | — | — |
| 2025-01-24 | $4.73 | $4.73 | 5,725,300 | — | — |
| 2025-01-23 | $4.67 | $4.67 | 8,739,200 | — | — |
| 2025-01-22 | $4.29 | $4.29 | 5,920,100 | — | — |
| 2025-01-21 | $4.62 | $4.62 | 7,409,000 | — | — |
| 2025-01-17 | $4.63 | $4.63 | 8,314,600 | — | — |
| 2025-01-16 | $4.67 | $4.67 | 6,402,700 | — | — |
| 2025-01-15 | $4.54 | $4.54 | 17,982,300 | — | — |
| 2025-01-14 | $5.68 | $5.68 | 5,186,600 | — | — |
| 2025-01-13 | $5.85 | $5.85 | 7,981,700 | — | — |
| 2025-01-10 | $5.89 | $5.89 | 9,904,400 | — | — |
| 2025-01-08 | $6.00 | $6.00 | 3,840,800 | — | — |
| 2025-01-07 | $6.24 | $6.24 | 6,957,500 | — | — |
| 2025-01-06 | $5.98 | $5.98 | 3,468,400 | — | — |
| 2025-01-03 | $5.93 | $5.93 | 6,400,100 | — | — |
| 2025-01-02 | $6.05 | $6.05 | 5,244,900 | — | — |