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
- 2021-03-26 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 | $6.39 | $6.39 | 2,440,800 | — | — |
| 2025-12-30 | $6.31 | $6.31 | 1,210,700 | — | — |
| 2025-12-29 | $6.27 | $6.27 | 2,222,400 | — | — |
| 2025-12-26 | $6.23 | $6.23 | 1,572,600 | — | — |
| 2025-12-24 | $6.32 | $6.32 | 1,271,800 | — | — |
| 2025-12-23 | $6.44 | $6.44 | 3,558,400 | — | — |
| 2025-12-22 | $7.29 | $7.29 | 1,558,300 | — | — |
| 2025-12-19 | $7.48 | $7.48 | 3,169,300 | — | — |
| 2025-12-18 | $7.62 | $7.62 | 1,272,800 | — | — |
| 2025-12-17 | $7.62 | $7.62 | 1,426,800 | — | — |
| 2025-12-16 | $7.70 | $7.70 | 1,316,300 | — | — |
| 2025-12-15 | $7.97 | $7.97 | 1,467,200 | — | — |
| 2025-12-12 | $8.23 | $8.23 | 1,403,300 | — | — |
| 2025-12-11 | $8.36 | $8.36 | 1,633,300 | — | — |
| 2025-12-10 | $8.43 | $8.43 | 2,514,200 | — | — |
| 2025-12-09 | $8.49 | $8.49 | 1,311,300 | — | — |
| 2025-12-08 | $8.49 | $8.49 | 1,852,400 | — | — |
| 2025-12-05 | $8.72 | $8.72 | 2,871,400 | — | — |
| 2025-12-04 | $7.94 | $7.94 | 2,005,200 | — | — |
| 2025-12-03 | $7.94 | $7.94 | 2,195,400 | — | — |
| 2025-12-02 | $7.40 | $7.40 | 2,418,400 | — | — |
| 2025-12-01 | $7.41 | $7.41 | 1,440,600 | — | — |
| 2025-11-28 | $7.52 | $7.52 | 627,700 | — | — |
| 2025-11-26 | $7.50 | $7.50 | 976,000 | — | — |
| 2025-11-25 | $7.57 | $7.57 | 1,550,600 | — | — |
| 2025-11-24 | $7.21 | $7.21 | 3,060,300 | — | — |
| 2025-11-21 | $7.04 | $7.04 | 1,887,500 | — | — |
| 2025-11-20 | $6.96 | $6.96 | 1,731,400 | — | — |
| 2025-11-19 | $7.07 | $7.07 | 2,246,600 | — | — |
| 2025-11-18 | $7.38 | $7.38 | 1,607,700 | — | — |
| 2025-11-17 | $7.43 | $7.43 | 2,012,600 | — | — |
| 2025-11-14 | $7.48 | $7.48 | 1,911,600 | — | — |
| 2025-11-13 | $7.47 | $7.47 | 2,894,100 | — | — |
| 2025-11-12 | $8.13 | $8.13 | 1,760,700 | — | — |
| 2025-11-11 | $8.00 | $8.00 | 2,417,400 | — | — |
| 2025-11-10 | $7.74 | $7.74 | 2,237,000 | — | — |
| 2025-11-07 | $7.91 | $7.91 | 2,455,600 | — | — |
| 2025-11-06 | $7.87 | $7.87 | 1,703,000 | — | — |
| 2025-11-05 | $7.95 | $7.95 | 2,681,000 | — | — |
| 2025-11-04 | $7.86 | $7.86 | 3,159,900 | — | — |
| 2025-11-03 | $8.50 | $8.50 | 4,343,900 | — | — |
| 2025-10-31 | $8.79 | $8.79 | 1,589,600 | — | — |
| 2025-10-30 | $8.62 | $8.62 | 2,020,000 | — | — |
| 2025-10-29 | $9.02 | $9.02 | 1,433,300 | — | — |
| 2025-10-28 | $9.26 | $9.26 | 1,348,000 | — | — |
| 2025-10-27 | $8.97 | $8.97 | 1,238,300 | — | — |
| 2025-10-24 | $8.93 | $8.93 | 1,174,900 | — | — |
| 2025-10-23 | $8.83 | $8.83 | 1,285,500 | — | — |
| 2025-10-22 | $8.98 | $8.98 | 1,239,400 | — | — |
| 2025-10-21 | $8.98 | $8.98 | 1,066,200 | — | — |
| 2025-10-20 | $9.36 | $9.36 | 1,043,100 | — | — |
| 2025-10-17 | $9.11 | $9.11 | 991,700 | — | — |
| 2025-10-16 | $9.11 | $9.11 | 1,209,600 | — | — |
| 2025-10-15 | $9.38 | $9.38 | 1,272,100 | — | — |
| 2025-10-14 | $9.41 | $9.41 | 1,733,400 | — | — |
| 2025-10-13 | $8.92 | $8.92 | 1,323,400 | — | — |
| 2025-10-10 | $8.63 | $8.63 | 1,908,600 | — | — |
| 2025-10-09 | $9.16 | $9.16 | 1,232,700 | — | — |
| 2025-10-08 | $9.19 | $9.19 | 1,210,100 | — | — |
| 2025-10-07 | $8.91 | $8.91 | 1,362,900 | — | — |
| 2025-10-06 | $9.01 | $9.01 | 1,683,600 | — | — |
| 2025-10-03 | $9.43 | $9.43 | 1,598,700 | — | — |
| 2025-10-02 | $9.14 | $9.14 | 1,443,800 | — | — |
| 2025-10-01 | $8.96 | $8.96 | 1,914,700 | — | — |
| 2025-09-30 | $9.45 | $9.45 | 2,061,600 | — | — |
| 2025-09-29 | $9.55 | $9.55 | 2,462,200 | — | — |
| 2025-09-26 | $9.21 | $9.21 | 1,750,400 | — | — |
| 2025-09-25 | $9.31 | $9.31 | 1,723,500 | — | — |
| 2025-09-24 | $9.48 | $9.48 | 2,277,600 | — | — |
| 2025-09-23 | $9.75 | $9.75 | 1,955,500 | — | — |
| 2025-09-22 | $10.04 | $10.04 | 2,748,200 | — | — |
| 2025-09-19 | $10.53 | $10.53 | 5,225,100 | — | — |
| 2025-09-18 | $10.66 | $10.66 | 1,775,900 | — | — |
| 2025-09-17 | $10.45 | $10.45 | 2,066,000 | — | — |
| 2025-09-16 | $10.20 | $10.20 | 1,886,700 | — | — |
| 2025-09-15 | $10.80 | $10.80 | 1,652,800 | — | — |
| 2025-09-12 | $10.41 | $10.41 | 1,240,800 | — | — |
| 2025-09-11 | $10.92 | $10.92 | 1,617,800 | — | — |
| 2025-09-10 | $10.80 | $10.80 | 1,423,000 | — | — |
| 2025-09-09 | $10.73 | $10.73 | 2,007,400 | — | — |
| 2025-09-08 | $11.13 | $11.13 | 3,096,000 | — | — |
| 2025-09-05 | $11.60 | $11.60 | 2,215,200 | — | — |
| 2025-09-04 | $11.71 | $11.71 | 3,429,800 | — | — |
| 2025-09-03 | $10.56 | $10.56 | 2,972,600 | — | — |
| 2025-09-02 | $10.55 | $10.55 | 2,984,500 | — | — |
| 2025-08-29 | $10.82 | $10.82 | 1,336,400 | — | — |
| 2025-08-28 | $11.20 | $11.20 | 1,905,800 | — | — |
| 2025-08-27 | $11.49 | $11.49 | 1,790,700 | — | — |
| 2025-08-26 | $11.62 | $11.62 | 4,421,700 | — | — |
| 2025-08-25 | $12.08 | $12.08 | 2,982,600 | — | — |
| 2025-08-22 | $11.68 | $11.68 | 2,997,900 | — | — |
| 2025-08-21 | $11.16 | $11.16 | 2,509,700 | — | — |
| 2025-08-20 | $10.65 | $10.65 | 1,331,900 | — | — |
| 2025-08-19 | $10.59 | $10.59 | 1,267,200 | — | — |
| 2025-08-18 | $10.66 | $10.66 | 1,301,000 | — | — |
| 2025-08-15 | $10.51 | $10.51 | 1,026,400 | — | — |
| 2025-08-14 | $10.51 | $10.51 | 1,689,600 | — | — |
| 2025-08-13 | $10.51 | $10.51 | 1,841,900 | — | — |
| 2025-08-12 | $10.29 | $10.29 | 2,089,100 | — | — |
| 2025-08-11 | $9.84 | $9.84 | 2,140,900 | — | — |
| 2025-08-08 | $10.00 | $10.00 | 2,737,300 | — | — |
| 2025-08-07 | $9.90 | $9.90 | 3,171,900 | — | — |
| 2025-08-06 | $10.17 | $10.17 | 3,411,700 | — | — |
| 2025-08-05 | $10.23 | $10.23 | 5,853,700 | — | — |
| 2025-08-04 | $9.68 | $9.68 | 5,869,000 | — | — |
| 2025-08-01 | $8.47 | $8.47 | 3,340,200 | — | — |
| 2025-07-31 | $8.26 | $8.26 | 2,044,300 | — | — |
| 2025-07-30 | $7.53 | $7.53 | 2,003,900 | — | — |
| 2025-07-29 | $7.51 | $7.51 | 1,443,800 | — | — |
| 2025-07-28 | $7.71 | $7.71 | 1,473,500 | — | — |
| 2025-07-25 | $7.69 | $7.69 | 1,488,400 | — | — |
| 2025-07-24 | $8.00 | $8.00 | 1,200,000 | — | — |
| 2025-07-23 | $8.38 | $8.38 | 1,361,800 | — | — |
| 2025-07-22 | $8.17 | $8.17 | 1,858,400 | — | — |
| 2025-07-21 | $8.38 | $8.38 | 3,278,400 | — | — |
| 2025-07-18 | $7.33 | $7.33 | 1,927,600 | — | — |
| 2025-07-17 | $7.15 | $7.15 | 1,090,500 | — | — |
| 2025-07-16 | $7.11 | $7.11 | 1,110,700 | — | — |
| 2025-07-15 | $7.15 | $7.15 | 1,289,200 | — | — |
| 2025-07-14 | $7.12 | $7.12 | 1,712,800 | — | — |
| 2025-07-11 | $7.08 | $7.08 | 1,832,400 | — | — |
| 2025-07-10 | $6.83 | $6.83 | 2,695,900 | — | — |
| 2025-07-09 | $6.72 | $6.72 | 2,208,400 | — | — |
| 2025-07-08 | $6.93 | $6.93 | 4,005,400 | — | — |
| 2025-07-07 | $7.56 | $7.56 | 1,915,500 | — | — |
| 2025-07-03 | $8.00 | $8.00 | 1,281,800 | — | — |
| 2025-07-02 | $7.57 | $7.57 | 2,036,400 | — | — |
| 2025-07-01 | $7.79 | $7.79 | 4,484,400 | — | — |
| 2025-06-30 | $7.49 | $7.49 | 3,065,300 | — | — |
| 2025-06-27 | $7.45 | $7.45 | 6,923,700 | — | — |
| 2025-06-26 | $7.84 | $7.84 | 2,445,400 | — | — |
| 2025-06-25 | $7.78 | $7.78 | 1,859,600 | — | — |
| 2025-06-24 | $8.07 | $8.07 | 2,176,600 | — | — |
| 2025-06-23 | $8.40 | $8.40 | 3,750,300 | — | — |
| 2025-06-20 | $8.69 | $8.69 | 3,954,100 | — | — |
| 2025-06-18 | $8.41 | $8.41 | 2,355,300 | — | — |
| 2025-06-17 | $8.01 | $8.01 | 3,182,300 | — | — |
| 2025-06-16 | $7.72 | $7.72 | 2,043,300 | — | — |
| 2025-06-13 | $7.30 | $7.30 | 2,350,300 | — | — |
| 2025-06-12 | $7.44 | $7.44 | 1,951,300 | — | — |
| 2025-06-11 | $7.76 | $7.76 | 1,962,600 | — | — |
| 2025-06-10 | $7.66 | $7.66 | 1,472,000 | — | — |
| 2025-06-09 | $7.66 | $7.66 | 1,647,400 | — | — |
| 2025-06-06 | $7.72 | $7.72 | 1,972,600 | — | — |
| 2025-06-05 | $7.51 | $7.51 | 1,971,700 | — | — |
| 2025-06-04 | $7.65 | $7.65 | 2,147,300 | — | — |
| 2025-06-03 | $7.46 | $7.46 | 3,147,400 | — | — |
| 2025-06-02 | $7.24 | $7.24 | 2,254,000 | — | — |
| 2025-05-30 | $7.20 | $7.20 | 1,771,800 | — | — |
| 2025-05-29 | $7.21 | $7.21 | 1,145,600 | — | — |
| 2025-05-28 | $7.22 | $7.22 | 1,002,100 | — | — |
| 2025-05-27 | $7.36 | $7.36 | 1,564,500 | — | — |
| 2025-05-23 | $7.38 | $7.38 | 1,900,200 | — | — |
| 2025-05-22 | $7.50 | $7.50 | 2,348,300 | — | — |
| 2025-05-21 | $7.05 | $7.05 | 1,927,000 | — | — |
| 2025-05-20 | $7.18 | $7.18 | 2,086,800 | — | — |
| 2025-05-19 | $7.00 | $7.00 | 1,512,300 | — | — |
| 2025-05-16 | $7.15 | $7.15 | 2,410,000 | — | — |
| 2025-05-15 | $6.85 | $6.85 | 2,180,900 | — | — |
| 2025-05-14 | $6.92 | $6.92 | 5,669,300 | — | — |
| 2025-05-13 | $6.30 | $6.30 | 2,400,300 | — | — |
| 2025-05-12 | $6.17 | $6.17 | 3,648,200 | — | — |
| 2025-05-09 | $6.23 | $6.23 | 3,799,800 | — | — |
| 2025-05-08 | $6.37 | $6.37 | 6,695,800 | — | — |
| 2025-05-07 | $6.44 | $6.44 | 6,088,500 | — | — |
| 2025-05-06 | $6.56 | $6.56 | 21,095,000 | — | — |
| 2025-05-05 | $4.44 | $4.44 | 3,830,100 | — | — |
| 2025-05-02 | $4.42 | $4.42 | 2,054,800 | — | — |
| 2025-05-01 | $4.25 | $4.25 | 1,737,100 | — | — |
| 2025-04-30 | $4.49 | $4.49 | 1,406,600 | — | — |
| 2025-04-29 | $4.44 | $4.44 | 1,103,800 | — | — |
| 2025-04-28 | $4.29 | $4.29 | 2,083,900 | — | — |
| 2025-04-25 | $4.20 | $4.20 | 1,545,400 | — | — |
| 2025-04-24 | $4.12 | $4.12 | 1,728,900 | — | — |
| 2025-04-23 | $3.92 | $3.92 | 1,416,300 | — | — |
| 2025-04-22 | $3.85 | $3.85 | 1,774,000 | — | — |
| 2025-04-21 | $3.34 | $3.34 | 1,069,400 | — | — |
| 2025-04-17 | $3.32 | $3.32 | 930,700 | — | — |
| 2025-04-16 | $3.28 | $3.28 | 1,599,900 | — | — |
| 2025-04-15 | $3.42 | $3.42 | 1,370,100 | — | — |
| 2025-04-14 | $3.48 | $3.48 | 1,690,100 | — | — |
| 2025-04-11 | $3.39 | $3.39 | 1,260,100 | — | — |
| 2025-04-10 | $3.30 | $3.30 | 1,933,500 | — | — |
| 2025-04-09 | $3.15 | $3.15 | 2,745,400 | — | — |
| 2025-04-08 | $2.95 | $2.95 | 1,656,300 | — | — |
| 2025-04-07 | $2.81 | $2.81 | 1,175,500 | — | — |
| 2025-04-04 | $2.63 | $2.63 | 677,700 | — | — |
| 2025-04-03 | $2.52 | $2.52 | 546,000 | — | — |
| 2025-04-02 | $2.54 | $2.54 | 365,000 | — | — |
| 2025-04-01 | $2.46 | $2.46 | 713,500 | — | — |
| 2025-03-31 | $2.41 | $2.41 | 571,200 | — | — |
| 2025-03-28 | $2.59 | $2.59 | 587,900 | — | — |
| 2025-03-27 | $2.70 | $2.70 | 354,800 | — | — |
| 2025-03-26 | $2.64 | $2.64 | 375,800 | — | — |
| 2025-03-25 | $2.74 | $2.74 | 579,600 | — | — |
| 2025-03-24 | $2.81 | $2.81 | 828,500 | — | — |
| 2025-03-21 | $2.56 | $2.56 | 1,491,400 | — | — |
| 2025-03-20 | $2.44 | $2.44 | 482,900 | — | — |
| 2025-03-19 | $2.45 | $2.45 | 731,300 | — | — |
| 2025-03-18 | $2.23 | $2.23 | 421,400 | — | — |
| 2025-03-17 | $2.37 | $2.37 | 294,600 | — | — |
| 2025-03-14 | $2.30 | $2.30 | 649,500 | — | — |
| 2025-03-13 | $2.21 | $2.21 | 787,100 | — | — |
| 2025-03-12 | $2.41 | $2.41 | 450,500 | — | — |
| 2025-03-11 | $2.31 | $2.31 | 505,700 | — | — |
| 2025-03-10 | $2.32 | $2.32 | 687,600 | — | — |
| 2025-03-07 | $2.36 | $2.36 | 754,200 | — | — |
| 2025-03-06 | $2.33 | $2.33 | 981,300 | — | — |
| 2025-03-05 | $2.44 | $2.44 | 772,400 | — | — |
| 2025-03-04 | $2.39 | $2.39 | 1,271,200 | — | — |
| 2025-03-03 | $2.23 | $2.23 | 947,100 | — | — |
| 2025-02-28 | $2.36 | $2.36 | 620,800 | — | — |
| 2025-02-27 | $2.40 | $2.40 | 336,000 | — | — |
| 2025-02-26 | $2.50 | $2.50 | 234,600 | — | — |
| 2025-02-25 | $2.53 | $2.53 | 409,300 | — | — |
| 2025-02-24 | $2.56 | $2.56 | 426,100 | — | — |
| 2025-02-21 | $2.56 | $2.56 | 1,072,800 | — | — |
| 2025-02-20 | $2.78 | $2.78 | 460,000 | — | — |
| 2025-02-19 | $2.81 | $2.81 | 798,400 | — | — |
| 2025-02-18 | $2.97 | $2.97 | 1,548,900 | — | — |
| 2025-02-14 | $2.66 | $2.66 | 486,600 | — | — |
| 2025-02-13 | $2.67 | $2.67 | 451,300 | — | — |
| 2025-02-12 | $2.63 | $2.63 | 712,700 | — | — |
| 2025-02-11 | $2.59 | $2.59 | 1,197,400 | — | — |
| 2025-02-10 | $2.49 | $2.49 | 353,800 | — | — |
| 2025-02-07 | $2.47 | $2.47 | 626,100 | — | — |
| 2025-02-06 | $2.45 | $2.45 | 745,700 | — | — |
| 2025-02-05 | $2.63 | $2.63 | 1,379,500 | — | — |
| 2025-02-04 | $2.54 | $2.54 | 1,178,700 | — | — |
| 2025-02-03 | $2.36 | $2.36 | 1,598,400 | — | — |
| 2025-01-31 | $2.19 | $2.19 | 800,100 | — | — |
| 2025-01-30 | $2.21 | $2.21 | 662,200 | — | — |
| 2025-01-29 | $2.17 | $2.17 | 359,100 | — | — |
| 2025-01-28 | $2.15 | $2.15 | 510,000 | — | — |
| 2025-01-27 | $2.10 | $2.10 | 612,900 | — | — |
| 2025-01-24 | $2.17 | $2.17 | 872,000 | — | — |
| 2025-01-23 | $2.12 | $2.12 | 911,000 | — | — |
| 2025-01-22 | $2.20 | $2.20 | 858,200 | — | — |
| 2025-01-21 | $2.26 | $2.26 | 1,114,300 | — | — |
| 2025-01-17 | $2.26 | $2.26 | 1,589,200 | — | — |
| 2025-01-16 | $2.17 | $2.17 | 1,675,000 | — | — |
| 2025-01-15 | $2.26 | $2.26 | 3,818,400 | — | — |
| 2025-01-14 | $1.89 | $1.89 | 13,533,500 | — | — |
| 2025-01-13 | $1.30 | $1.30 | 398,300 | — | — |
| 2025-01-10 | $1.28 | $1.28 | 298,500 | — | — |
| 2025-01-08 | $1.34 | $1.34 | 270,300 | — | — |
| 2025-01-07 | $1.39 | $1.39 | 219,900 | — | — |
| 2025-01-06 | $1.48 | $1.48 | 243,000 | — | — |
| 2025-01-03 | $1.56 | $1.56 | 320,500 | — | — |
| 2025-01-02 | $1.41 | $1.41 | 384,000 | — | — |