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
- 2020-09-03 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 | $8.86 | $8.86 | 2,862,200 | — | — |
| 2025-12-30 | $8.63 | $8.63 | 4,898,300 | — | — |
| 2025-12-29 | $8.75 | $8.75 | 2,295,300 | — | — |
| 2025-12-26 | $8.67 | $8.67 | 1,588,600 | — | — |
| 2025-12-24 | $8.70 | $8.70 | 951,300 | — | — |
| 2025-12-23 | $8.53 | $8.53 | 1,023,700 | — | — |
| 2025-12-22 | $8.62 | $8.62 | 1,424,400 | — | — |
| 2025-12-19 | $8.52 | $8.52 | 11,067,900 | — | — |
| 2025-12-18 | $8.46 | $8.46 | 1,937,700 | — | — |
| 2025-12-17 | $8.78 | $8.78 | 2,528,200 | — | — |
| 2025-12-16 | $8.96 | $8.96 | 2,267,000 | — | — |
| 2025-12-15 | $9.12 | $9.12 | 3,193,400 | — | — |
| 2025-12-12 | $9.35 | $9.35 | 2,688,900 | — | — |
| 2025-12-11 | $9.10 | $9.10 | 1,709,300 | — | — |
| 2025-12-10 | $9.17 | $9.17 | 1,449,000 | — | — |
| 2025-12-09 | $9.12 | $9.12 | 1,917,800 | — | — |
| 2025-12-08 | $9.60 | $9.60 | 1,611,700 | — | — |
| 2025-12-05 | $9.63 | $9.63 | 1,690,100 | — | — |
| 2025-12-04 | $9.90 | $9.90 | 2,780,400 | — | — |
| 2025-12-03 | $9.57 | $9.57 | 2,222,500 | — | — |
| 2025-12-02 | $10.08 | $10.08 | 1,795,000 | — | — |
| 2025-12-01 | $10.42 | $10.42 | 2,018,600 | — | — |
| 2025-11-28 | $10.91 | $10.91 | 1,203,600 | — | — |
| 2025-11-26 | $10.76 | $10.76 | 2,061,300 | — | — |
| 2025-11-25 | $10.57 | $10.57 | 2,483,700 | — | — |
| 2025-11-24 | $10.33 | $10.33 | 7,642,600 | — | — |
| 2025-11-21 | $10.03 | $10.03 | 4,559,500 | — | — |
| 2025-11-20 | $8.90 | $8.90 | 3,404,600 | — | — |
| 2025-11-19 | $8.29 | $8.29 | 5,343,700 | — | — |
| 2025-11-18 | $8.00 | $8.00 | 1,722,000 | — | — |
| 2025-11-17 | $7.98 | $7.98 | 2,022,600 | — | — |
| 2025-11-14 | $8.17 | $8.17 | 2,999,500 | — | — |
| 2025-11-13 | $7.72 | $7.72 | 2,485,400 | — | — |
| 2025-11-12 | $7.67 | $7.67 | 4,170,900 | — | — |
| 2025-11-11 | $8.38 | $8.38 | 3,392,300 | — | — |
| 2025-11-10 | $7.93 | $7.93 | 2,808,000 | — | — |
| 2025-11-07 | $7.87 | $7.87 | 2,346,400 | — | — |
| 2025-11-06 | $8.01 | $8.01 | 4,018,100 | — | — |
| 2025-11-05 | $7.51 | $7.51 | 3,054,300 | — | — |
| 2025-11-04 | $8.01 | $8.01 | 2,529,500 | — | — |
| 2025-11-03 | $8.01 | $8.01 | 2,371,500 | — | — |
| 2025-10-31 | $8.11 | $8.11 | 2,585,800 | — | — |
| 2025-10-30 | $7.97 | $7.97 | 2,077,200 | — | — |
| 2025-10-29 | $7.83 | $7.83 | 5,466,600 | — | — |
| 2025-10-28 | $7.79 | $7.79 | 2,359,300 | — | — |
| 2025-10-27 | $7.77 | $7.77 | 3,899,900 | — | — |
| 2025-10-24 | $7.50 | $7.50 | 6,310,300 | — | — |
| 2025-10-23 | $7.53 | $7.53 | 33,775,100 | — | — |
| 2025-10-22 | $8.66 | $8.66 | 1,583,900 | — | — |
| 2025-10-21 | $8.99 | $8.99 | 1,285,400 | — | — |
| 2025-10-20 | $9.15 | $9.15 | 1,444,100 | — | — |
| 2025-10-17 | $9.03 | $9.03 | 1,415,600 | — | — |
| 2025-10-16 | $9.17 | $9.17 | 2,007,600 | — | — |
| 2025-10-15 | $9.52 | $9.52 | 2,663,300 | — | — |
| 2025-10-14 | $8.70 | $8.70 | 2,283,900 | — | — |
| 2025-10-13 | $8.47 | $8.47 | 3,427,800 | — | — |
| 2025-10-10 | $7.14 | $7.14 | 2,560,100 | — | — |
| 2025-10-09 | $7.32 | $7.32 | 1,966,900 | — | — |
| 2025-10-08 | $6.91 | $6.91 | 2,224,600 | — | — |
| 2025-10-07 | $7.29 | $7.29 | 2,135,400 | — | — |
| 2025-10-06 | $7.58 | $7.58 | 1,179,700 | — | — |
| 2025-10-03 | $7.76 | $7.76 | 1,111,200 | — | — |
| 2025-10-02 | $7.69 | $7.69 | 1,192,000 | — | — |
| 2025-10-01 | $7.98 | $7.98 | 2,608,700 | — | — |
| 2025-09-30 | $8.40 | $8.40 | 3,458,300 | — | — |
| 2025-09-29 | $8.44 | $8.44 | 2,546,900 | — | — |
| 2025-09-26 | $8.53 | $8.53 | 2,502,900 | — | — |
| 2025-09-25 | $7.97 | $7.97 | 3,287,200 | — | — |
| 2025-09-24 | $7.80 | $7.80 | 1,907,100 | — | — |
| 2025-09-23 | $7.28 | $7.28 | 1,727,100 | — | — |
| 2025-09-22 | $7.45 | $7.45 | 2,154,500 | — | — |
| 2025-09-19 | $7.60 | $7.60 | 7,841,600 | — | — |
| 2025-09-18 | $7.87 | $7.87 | 3,742,500 | — | — |
| 2025-09-17 | $7.62 | $7.62 | 4,163,700 | — | — |
| 2025-09-16 | $7.35 | $7.35 | 3,952,500 | — | — |
| 2025-09-15 | $6.82 | $6.82 | 3,143,500 | — | — |
| 2025-09-12 | $6.53 | $6.53 | 1,781,000 | — | — |
| 2025-09-11 | $6.84 | $6.84 | 1,234,500 | — | — |
| 2025-09-10 | $6.36 | $6.36 | 1,362,300 | — | — |
| 2025-09-09 | $6.82 | $6.82 | 837,700 | — | — |
| 2025-09-08 | $6.81 | $6.81 | 1,709,600 | — | — |
| 2025-09-05 | $6.94 | $6.94 | 3,924,800 | — | — |
| 2025-09-04 | $6.83 | $6.83 | 1,136,700 | — | — |
| 2025-09-03 | $6.70 | $6.70 | 1,181,100 | — | — |
| 2025-09-02 | $6.66 | $6.66 | 689,300 | — | — |
| 2025-08-29 | $6.71 | $6.71 | 721,300 | — | — |
| 2025-08-28 | $6.82 | $6.82 | 658,800 | — | — |
| 2025-08-27 | $6.90 | $6.90 | 1,109,000 | — | — |
| 2025-08-26 | $6.68 | $6.68 | 1,605,900 | — | — |
| 2025-08-25 | $6.72 | $6.72 | 1,048,500 | — | — |
| 2025-08-22 | $6.90 | $6.90 | 1,503,500 | — | — |
| 2025-08-21 | $7.01 | $7.01 | 725,300 | — | — |
| 2025-08-20 | $6.75 | $6.75 | 1,043,400 | — | — |
| 2025-08-19 | $6.96 | $6.96 | 2,851,700 | — | — |
| 2025-08-18 | $7.22 | $7.22 | 2,399,500 | — | — |
| 2025-08-15 | $6.77 | $6.77 | 1,017,500 | — | — |
| 2025-08-14 | $6.92 | $6.92 | 640,100 | — | — |
| 2025-08-13 | $6.88 | $6.88 | 1,251,000 | — | — |
| 2025-08-12 | $6.76 | $6.76 | 1,061,800 | — | — |
| 2025-08-11 | $6.41 | $6.41 | 1,280,900 | — | — |
| 2025-08-08 | $6.61 | $6.61 | 999,400 | — | — |
| 2025-08-07 | $6.61 | $6.61 | 2,514,900 | — | — |
| 2025-08-06 | $6.50 | $6.50 | 2,047,400 | — | — |
| 2025-08-05 | $6.91 | $6.91 | 2,282,500 | — | — |
| 2025-08-04 | $6.59 | $6.59 | 2,542,200 | — | — |
| 2025-08-01 | $6.53 | $6.53 | 5,244,200 | — | — |
| 2025-07-31 | $6.04 | $6.04 | 2,484,500 | — | — |
| 2025-07-30 | $6.30 | $6.30 | 3,189,200 | — | — |
| 2025-07-29 | $6.46 | $6.46 | 1,617,400 | — | — |
| 2025-07-28 | $6.67 | $6.67 | 1,085,200 | — | — |
| 2025-07-25 | $6.82 | $6.82 | 1,294,900 | — | — |
| 2025-07-24 | $6.75 | $6.75 | 932,200 | — | — |
| 2025-07-23 | $6.88 | $6.88 | 1,947,300 | — | — |
| 2025-07-22 | $6.68 | $6.68 | 1,802,900 | — | — |
| 2025-07-21 | $6.77 | $6.77 | 1,077,100 | — | — |
| 2025-07-18 | $6.77 | $6.77 | 1,257,200 | — | — |
| 2025-07-17 | $6.86 | $6.86 | 1,682,400 | — | — |
| 2025-07-16 | $6.35 | $6.35 | 2,426,800 | — | — |
| 2025-07-15 | $5.91 | $5.91 | 1,484,500 | — | — |
| 2025-07-14 | $6.09 | $6.09 | 1,407,200 | — | — |
| 2025-07-11 | $5.93 | $5.93 | 1,382,300 | — | — |
| 2025-07-10 | $6.11 | $6.11 | 1,593,700 | — | — |
| 2025-07-09 | $6.04 | $6.04 | 3,168,000 | — | — |
| 2025-07-08 | $5.70 | $5.70 | 1,610,500 | — | — |
| 2025-07-07 | $5.43 | $5.43 | 1,716,300 | — | — |
| 2025-07-03 | $5.70 | $5.70 | 620,200 | — | — |
| 2025-07-02 | $5.65 | $5.65 | 1,749,200 | — | — |
| 2025-07-01 | $5.44 | $5.44 | 2,226,100 | — | — |
| 2025-06-30 | $5.12 | $5.12 | 2,309,300 | — | — |
| 2025-06-27 | $5.01 | $5.01 | 9,009,000 | — | — |
| 2025-06-26 | $4.92 | $4.92 | 3,395,900 | — | — |
| 2025-06-25 | $4.97 | $4.97 | 3,905,800 | — | — |
| 2025-06-24 | $5.36 | $5.36 | 3,062,400 | — | — |
| 2025-06-23 | $5.32 | $5.32 | 1,769,600 | — | — |
| 2025-06-20 | $5.16 | $5.16 | 4,982,800 | — | — |
| 2025-06-18 | $4.80 | $4.80 | 2,628,100 | — | — |
| 2025-06-17 | $4.81 | $4.81 | 2,329,700 | — | — |
| 2025-06-16 | $4.79 | $4.79 | 2,038,800 | — | — |
| 2025-06-13 | $4.69 | $4.69 | 2,447,100 | — | — |
| 2025-06-12 | $5.05 | $5.05 | 2,201,300 | — | — |
| 2025-06-11 | $4.74 | $4.74 | 3,590,700 | — | — |
| 2025-06-10 | $4.47 | $4.47 | 3,502,000 | — | — |
| 2025-06-09 | $4.16 | $4.16 | 3,266,900 | — | — |
| 2025-06-06 | $4.26 | $4.26 | 9,189,100 | — | — |
| 2025-06-05 | $3.51 | $3.51 | 2,942,900 | — | — |
| 2025-06-04 | $3.27 | $3.27 | 3,121,800 | — | — |
| 2025-06-03 | $3.24 | $3.24 | 11,698,200 | — | — |
| 2025-06-02 | $2.54 | $2.54 | 4,018,000 | — | — |
| 2025-05-30 | $2.22 | $2.22 | 2,655,900 | — | — |
| 2025-05-29 | $2.33 | $2.33 | 8,664,200 | — | — |
| 2025-05-28 | $1.94 | $1.94 | 1,707,400 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 3,760,200 | — | — |
| 2025-05-23 | $1.84 | $1.84 | 2,431,800 | — | — |
| 2025-05-22 | $1.87 | $1.86 | 1,552,000 | — | — |
| 2025-05-21 | $1.89 | $1.89 | 2,802,800 | — | — |
| 2025-05-20 | $2.07 | $2.07 | 15,673,300 | — | — |
| 2025-05-19 | $2.29 | $2.29 | 23,644,400 | — | — |
| 2025-05-16 | $1.50 | $1.50 | 1,081,200 | — | — |
| 2025-05-15 | $1.52 | $1.52 | 797,500 | — | — |
| 2025-05-14 | $1.29 | $1.29 | 778,200 | — | — |
| 2025-05-13 | $1.40 | $1.40 | 993,000 | — | — |
| 2025-05-12 | $1.31 | $1.31 | 1,014,600 | — | — |
| 2025-05-09 | $1.14 | $1.14 | 467,200 | — | — |
| 2025-05-08 | $1.10 | $1.10 | 500,800 | — | — |
| 2025-05-07 | $1.15 | $1.15 | 348,200 | — | — |
| 2025-05-06 | $1.26 | $1.26 | 589,600 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 508,300 | — | — |
| 2025-05-02 | $1.51 | $1.51 | 457,800 | — | — |
| 2025-05-01 | $1.41 | $1.41 | 950,400 | — | — |
| 2025-04-30 | $1.41 | $1.41 | 654,200 | — | — |
| 2025-04-29 | $1.36 | $1.36 | 508,600 | — | — |
| 2025-04-28 | $1.49 | $1.49 | 634,000 | — | — |
| 2025-04-25 | $1.46 | $1.46 | 519,800 | — | — |
| 2025-04-24 | $1.46 | $1.46 | 461,700 | — | — |
| 2025-04-23 | $1.47 | $1.47 | 1,089,100 | — | — |
| 2025-04-22 | $1.49 | $1.49 | 791,900 | — | — |
| 2025-04-21 | $1.38 | $1.38 | 375,500 | — | — |
| 2025-04-17 | $1.29 | $1.29 | 467,100 | — | — |
| 2025-04-16 | $1.28 | $1.28 | 380,200 | — | — |
| 2025-04-15 | $1.38 | $1.38 | 303,400 | — | — |
| 2025-04-14 | $1.34 | $1.34 | 568,800 | — | — |
| 2025-04-11 | $1.41 | $1.41 | 352,200 | — | — |
| 2025-04-10 | $1.30 | $1.30 | 476,600 | — | — |
| 2025-04-09 | $1.41 | $1.41 | 1,333,200 | — | — |
| 2025-04-08 | $1.21 | $1.21 | 620,300 | — | — |
| 2025-04-07 | $1.27 | $1.27 | 865,400 | — | — |
| 2025-04-04 | $1.27 | $1.27 | 699,100 | — | — |
| 2025-04-03 | $1.27 | $1.27 | 681,400 | — | — |
| 2025-04-02 | $1.37 | $1.37 | 755,300 | — | — |
| 2025-04-01 | $1.28 | $1.28 | 1,013,600 | — | — |
| 2025-03-31 | $1.37 | $1.37 | 913,100 | — | — |
| 2025-03-28 | $1.47 | $1.47 | 475,900 | — | — |
| 2025-03-27 | $1.61 | $1.61 | 1,314,500 | — | — |
| 2025-03-26 | $1.54 | $1.54 | 1,386,800 | — | — |
| 2025-03-25 | $1.64 | $1.64 | 758,900 | — | — |
| 2025-03-24 | $1.74 | $1.74 | 617,800 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 1,141,400 | — | — |
| 2025-03-20 | $1.78 | $1.78 | 703,700 | — | — |
| 2025-03-19 | $1.73 | $1.73 | 672,700 | — | — |
| 2025-03-18 | $1.77 | $1.77 | 584,900 | — | — |
| 2025-03-17 | $1.95 | $1.95 | 405,200 | — | — |
| 2025-03-14 | $1.95 | $1.95 | 825,300 | — | — |
| 2025-03-13 | $1.86 | $1.86 | 887,500 | — | — |
| 2025-03-12 | $1.97 | $1.97 | 842,100 | — | — |
| 2025-03-11 | $1.85 | $1.85 | 739,000 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 692,400 | — | — |
| 2025-03-07 | $2.01 | $2.01 | 646,500 | — | — |
| 2025-03-06 | $2.11 | $2.11 | 570,700 | — | — |
| 2025-03-05 | $2.09 | $2.09 | 1,001,400 | — | — |
| 2025-03-04 | $1.84 | $1.84 | 1,153,300 | — | — |
| 2025-03-03 | $1.90 | $1.90 | 1,287,300 | — | — |
| 2025-02-28 | $2.07 | $2.07 | 2,689,000 | — | — |
| 2025-02-27 | $2.18 | $2.18 | 600,900 | — | — |
| 2025-02-26 | $2.33 | $2.33 | 541,300 | — | — |
| 2025-02-25 | $2.30 | $2.30 | 418,500 | — | — |
| 2025-02-24 | $2.35 | $2.35 | 561,000 | — | — |
| 2025-02-21 | $2.36 | $2.36 | 547,200 | — | — |
| 2025-02-20 | $2.43 | $2.43 | 597,100 | — | — |
| 2025-02-19 | $2.41 | $2.41 | 446,800 | — | — |
| 2025-02-18 | $2.43 | $2.43 | 643,100 | — | — |
| 2025-02-14 | $2.47 | $2.47 | 662,400 | — | — |
| 2025-02-13 | $2.51 | $2.51 | 796,500 | — | — |
| 2025-02-12 | $2.46 | $2.46 | 685,800 | — | — |
| 2025-02-11 | $2.49 | $2.49 | 1,036,600 | — | — |
| 2025-02-10 | $2.73 | $2.73 | 617,900 | — | — |
| 2025-02-07 | $3.03 | $3.03 | 424,100 | — | — |
| 2025-02-06 | $3.26 | $3.26 | 423,200 | — | — |
| 2025-02-05 | $3.35 | $3.35 | 755,300 | — | — |
| 2025-02-04 | $3.04 | $3.04 | 580,400 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 422,400 | — | — |
| 2025-01-31 | $2.98 | $2.98 | 376,300 | — | — |
| 2025-01-30 | $3.11 | $3.11 | 453,200 | — | — |
| 2025-01-29 | $3.11 | $3.11 | 447,600 | — | — |
| 2025-01-28 | $3.12 | $3.12 | 414,900 | — | — |
| 2025-01-27 | $3.06 | $3.06 | 693,700 | — | — |
| 2025-01-24 | $3.04 | $3.04 | 459,000 | — | — |
| 2025-01-23 | $3.05 | $3.05 | 577,200 | — | — |
| 2025-01-22 | $3.08 | $3.08 | 951,300 | — | — |
| 2025-01-21 | $3.08 | $3.08 | 885,300 | — | — |
| 2025-01-17 | $2.85 | $2.85 | 772,000 | — | — |
| 2025-01-16 | $2.78 | $2.78 | 871,700 | — | — |
| 2025-01-15 | $2.75 | $2.75 | 1,002,500 | — | — |
| 2025-01-14 | $2.62 | $2.62 | 724,400 | — | — |
| 2025-01-13 | $2.86 | $2.86 | 654,000 | — | — |
| 2025-01-10 | $2.93 | $2.93 | 592,400 | — | — |
| 2025-01-08 | $3.23 | $3.23 | 734,700 | — | — |
| 2025-01-07 | $3.47 | $3.47 | 3,480,100 | — | — |
| 2025-01-06 | $3.05 | $3.05 | 802,000 | — | — |
| 2025-01-03 | $3.15 | $3.15 | 488,900 | — | — |
| 2025-01-02 | $3.13 | $3.13 | 742,800 | — | — |