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
- 2018-09-27 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 | $8.69 | $8.69 | 478,300 | — | — |
| 2025-12-30 | $8.78 | $8.78 | 561,700 | — | — |
| 2025-12-29 | $7.71 | $7.71 | 269,300 | — | — |
| 2025-12-26 | $7.89 | $7.89 | 193,700 | — | — |
| 2025-12-24 | $8.10 | $8.10 | 185,800 | — | — |
| 2025-12-23 | $7.84 | $7.84 | 609,300 | — | — |
| 2025-12-22 | $7.57 | $7.57 | 1,443,500 | — | — |
| 2025-12-19 | $8.53 | $8.53 | 1,430,300 | — | — |
| 2025-12-18 | $8.54 | $8.54 | 3,709,300 | — | — |
| 2025-12-17 | $11.12 | $11.12 | 2,489,300 | — | — |
| 2025-12-16 | $10.58 | $10.58 | 3,408,000 | — | — |
| 2025-12-15 | $9.27 | $9.27 | 2,164,000 | — | — |
| 2025-12-12 | $9.91 | $9.91 | 4,444,100 | — | — |
| 2025-12-11 | $5.95 | $5.95 | 219,900 | — | — |
| 2025-12-10 | $5.80 | $5.80 | 187,900 | — | — |
| 2025-12-09 | $5.98 | $5.98 | 179,500 | — | — |
| 2025-12-08 | $5.72 | $5.72 | 240,800 | — | — |
| 2025-12-05 | $6.06 | $6.06 | 351,900 | — | — |
| 2025-12-04 | $6.21 | $6.21 | 200,300 | — | — |
| 2025-12-03 | $5.97 | $5.97 | 426,000 | — | — |
| 2025-12-02 | $6.03 | $6.03 | 310,300 | — | — |
| 2025-12-01 | $6.13 | $6.13 | 266,500 | — | — |
| 2025-11-28 | $5.39 | $5.39 | 118,400 | — | — |
| 2025-11-26 | $5.48 | $5.48 | 180,600 | — | — |
| 2025-11-25 | $5.30 | $5.30 | 239,400 | — | — |
| 2025-11-24 | $5.45 | $5.45 | 236,300 | — | — |
| 2025-11-21 | $5.38 | $5.38 | 300,900 | — | — |
| 2025-11-20 | $4.78 | $4.78 | 691,000 | — | — |
| 2025-11-19 | $4.76 | $4.76 | 16,337,100 | — | — |
| 2025-11-18 | $5.20 | $5.20 | 284,100 | — | — |
| 2025-11-17 | $5.20 | $5.20 | 599,800 | — | — |
| 2025-11-14 | $5.42 | $5.42 | 887,100 | — | — |
| 2025-11-13 | $6.15 | $6.15 | 447,200 | — | — |
| 2025-11-12 | $6.88 | $6.88 | 133,900 | — | — |
| 2025-11-11 | $6.94 | $6.94 | 163,100 | — | — |
| 2025-11-10 | $7.36 | $7.36 | 349,700 | — | — |
| 2025-11-07 | $6.55 | $6.55 | 301,700 | — | — |
| 2025-11-06 | $6.24 | $6.24 | 240,300 | — | — |
| 2025-11-05 | $6.77 | $6.77 | 140,200 | — | — |
| 2025-11-04 | $6.62 | $6.62 | 283,200 | — | — |
| 2025-11-03 | $6.98 | $6.98 | 175,900 | — | — |
| 2025-10-31 | $7.25 | $7.25 | 145,400 | — | — |
| 2025-10-30 | $6.93 | $6.93 | 197,000 | — | — |
| 2025-10-29 | $7.11 | $7.11 | 195,100 | — | — |
| 2025-10-28 | $7.11 | $7.11 | 217,600 | — | — |
| 2025-10-27 | $7.33 | $7.33 | 148,900 | — | — |
| 2025-10-24 | $7.66 | $7.66 | 161,200 | — | — |
| 2025-10-23 | $7.57 | $7.57 | 251,000 | — | — |
| 2025-10-22 | $7.35 | $7.35 | 274,300 | — | — |
| 2025-10-21 | $7.68 | $7.68 | 238,900 | — | — |
| 2025-10-20 | $7.99 | $7.99 | 161,700 | — | — |
| 2025-10-17 | $7.68 | $7.68 | 518,300 | — | — |
| 2025-10-16 | $8.07 | $8.07 | 377,900 | — | — |
| 2025-10-15 | $8.76 | $8.76 | 498,000 | — | — |
| 2025-10-14 | $8.17 | $8.17 | 240,800 | — | — |
| 2025-10-13 | $8.10 | $8.10 | 1,049,300 | — | — |
| 2025-10-10 | $7.70 | $7.70 | 711,300 | — | — |
| 2025-10-09 | $8.94 | $8.94 | 420,300 | — | — |
| 2025-10-08 | $8.79 | $8.79 | 163,400 | — | — |
| 2025-10-07 | $8.89 | $8.89 | 524,400 | — | — |
| 2025-10-06 | $8.85 | $8.85 | 551,100 | — | — |
| 2025-10-03 | $8.51 | $8.51 | 469,400 | — | — |
| 2025-10-02 | $8.64 | $8.64 | 332,600 | — | — |
| 2025-10-01 | $8.40 | $8.40 | 1,416,200 | — | — |
| 2025-09-30 | $8.06 | $8.06 | 471,800 | — | — |
| 2025-09-29 | $8.69 | $8.69 | 1,697,300 | — | — |
| 2025-09-26 | $7.17 | $7.17 | 219,200 | — | — |
| 2025-09-25 | $7.09 | $7.09 | 356,600 | — | — |
| 2025-09-24 | $7.64 | $7.64 | 223,000 | — | — |
| 2025-09-23 | $7.30 | $7.30 | 323,600 | — | — |
| 2025-09-22 | $7.35 | $7.35 | 232,100 | — | — |
| 2025-09-19 | $7.63 | $7.63 | 236,500 | — | — |
| 2025-09-18 | $7.38 | $7.38 | 430,200 | — | — |
| 2025-09-17 | $6.94 | $6.94 | 133,900 | — | — |
| 2025-09-16 | $7.02 | $7.02 | 252,000 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 292,700 | — | — |
| 2025-09-12 | $7.02 | $7.02 | 348,000 | — | — |
| 2025-09-11 | $7.07 | $7.07 | 388,300 | — | — |
| 2025-09-10 | $7.39 | $7.39 | 444,200 | — | — |
| 2025-09-09 | $7.83 | $7.83 | 438,600 | — | — |
| 2025-09-08 | $7.50 | $7.50 | 190,900 | — | — |
| 2025-09-05 | $7.58 | $7.58 | 309,600 | — | — |
| 2025-09-04 | $7.25 | $7.25 | 532,500 | — | — |
| 2025-09-03 | $7.50 | $7.50 | 759,500 | — | — |
| 2025-09-02 | $8.21 | $8.21 | 510,300 | — | — |
| 2025-08-29 | $8.80 | $8.80 | 648,200 | — | — |
| 2025-08-28 | $9.07 | $9.07 | 1,697,600 | — | — |
| 2025-08-27 | $8.99 | $8.99 | 727,200 | — | — |
| 2025-08-26 | $8.90 | $8.90 | 1,207,100 | — | — |
| 2025-08-25 | $8.55 | $8.55 | 703,000 | — | — |
| 2025-08-22 | $7.98 | $7.98 | 532,900 | — | — |
| 2025-08-21 | $7.91 | $7.91 | 496,400 | — | — |
| 2025-08-20 | $7.58 | $7.58 | 722,900 | — | — |
| 2025-08-19 | $7.16 | $7.16 | 1,056,100 | — | — |
| 2025-08-18 | $8.08 | $8.08 | 1,281,800 | — | — |
| 2025-08-15 | $7.51 | $7.51 | 1,604,600 | — | — |
| 2025-08-14 | $8.11 | $8.11 | 1,236,300 | — | — |
| 2025-08-13 | $9.00 | $9.00 | 1,747,800 | — | — |
| 2025-08-12 | $7.50 | $7.50 | 2,131,300 | — | — |
| 2025-08-11 | $7.92 | $7.92 | 3,075,700 | — | — |
| 2025-08-08 | $5.73 | $5.73 | 715,400 | — | — |
| 2025-08-07 | $5.43 | $5.43 | 490,300 | — | — |
| 2025-08-06 | $5.28 | $5.28 | 639,500 | — | — |
| 2025-08-05 | $5.55 | $5.55 | 1,153,300 | — | — |
| 2025-08-04 | $5.25 | $5.25 | 717,400 | — | — |
| 2025-08-01 | $4.70 | $4.70 | 644,700 | — | — |
| 2025-07-31 | $4.35 | $4.35 | 695,100 | — | — |
| 2025-07-30 | $4.66 | $4.66 | 459,600 | — | — |
| 2025-07-29 | $4.60 | $4.60 | 514,200 | — | — |
| 2025-07-28 | $4.97 | $4.97 | 801,800 | — | — |
| 2025-07-25 | $4.91 | $4.91 | 971,100 | — | — |
| 2025-07-24 | $4.53 | $4.53 | 328,600 | — | — |
| 2025-07-23 | $4.44 | $4.44 | 369,200 | — | — |
| 2025-07-22 | $4.42 | $4.42 | 695,900 | — | — |
| 2025-07-21 | $4.40 | $4.40 | 461,500 | — | — |
| 2025-07-18 | $4.06 | $4.06 | 145,000 | — | — |
| 2025-07-17 | $4.12 | $4.12 | 561,400 | — | — |
| 2025-07-16 | $4.09 | $4.09 | 277,700 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 339,500 | — | — |
| 2025-07-14 | $4.53 | $4.53 | 389,500 | — | — |
| 2025-07-11 | $4.58 | $4.58 | 593,700 | — | — |
| 2025-07-10 | $4.73 | $4.73 | 983,400 | — | — |
| 2025-07-09 | $4.48 | $4.48 | 635,900 | — | — |
| 2025-07-08 | $4.22 | $4.22 | 538,100 | — | — |
| 2025-07-07 | $3.90 | $3.90 | 205,100 | — | — |
| 2025-07-03 | $3.86 | $3.86 | 87,700 | — | — |
| 2025-07-02 | $3.84 | $3.84 | 293,100 | — | — |
| 2025-07-01 | $3.98 | $3.98 | 232,200 | — | — |
| 2025-06-30 | $3.80 | $3.80 | 601,900 | — | — |
| 2025-06-27 | $3.52 | $3.52 | 259,700 | — | — |
| 2025-06-26 | $3.63 | $3.63 | 337,600 | — | — |
| 2025-06-25 | $3.64 | $3.64 | 295,800 | — | — |
| 2025-06-24 | $3.41 | $3.41 | 367,500 | — | — |
| 2025-06-23 | $3.27 | $3.27 | 809,200 | — | — |
| 2025-06-20 | $3.45 | $3.45 | 365,900 | — | — |
| 2025-06-18 | $3.62 | $3.62 | 290,800 | — | — |
| 2025-06-17 | $3.63 | $3.63 | 336,800 | — | — |
| 2025-06-16 | $3.67 | $3.67 | 351,800 | — | — |
| 2025-06-13 | $3.67 | $3.67 | 194,300 | — | — |
| 2025-06-12 | $3.75 | $3.75 | 323,900 | — | — |
| 2025-06-11 | $3.77 | $3.77 | 267,300 | — | — |
| 2025-06-10 | $3.68 | $3.68 | 331,100 | — | — |
| 2025-06-09 | $3.82 | $3.82 | 243,300 | — | — |
| 2025-06-06 | $3.94 | $3.94 | 151,600 | — | — |
| 2025-06-05 | $3.96 | $3.96 | 195,600 | — | — |
| 2025-06-04 | $4.01 | $4.01 | 290,200 | — | — |
| 2025-06-03 | $3.98 | $3.98 | 215,400 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 153,100 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 181,800 | — | — |
| 2025-05-29 | $4.13 | $4.13 | 631,400 | — | — |
| 2025-05-28 | $4.05 | $4.05 | 102,200 | — | — |
| 2025-05-27 | $4.01 | $4.01 | 276,900 | — | — |
| 2025-05-23 | $4.19 | $4.19 | 146,000 | — | — |
| 2025-05-22 | $4.26 | $4.26 | 179,800 | — | — |
| 2025-05-21 | $4.30 | $4.30 | 161,500 | — | — |
| 2025-05-20 | $4.48 | $4.48 | 249,000 | — | — |
| 2025-05-19 | $4.45 | $4.45 | 77,300 | — | — |
| 2025-05-16 | $4.46 | $4.46 | 455,900 | — | — |
| 2025-05-15 | $4.66 | $4.66 | 169,800 | — | — |
| 2025-05-14 | $4.49 | $4.49 | 123,900 | — | — |
| 2025-05-13 | $4.50 | $4.50 | 212,000 | — | — |
| 2025-05-12 | $4.30 | $4.30 | 237,500 | — | — |
| 2025-05-09 | $4.35 | $4.35 | 162,400 | — | — |
| 2025-05-08 | $4.46 | $4.46 | 236,900 | — | — |
| 2025-05-07 | $4.36 | $4.36 | 188,300 | — | — |
| 2025-05-06 | $4.47 | $4.47 | 151,800 | — | — |
| 2025-05-05 | $4.67 | $4.67 | 141,800 | — | — |
| 2025-05-02 | $4.72 | $4.72 | 153,000 | — | — |
| 2025-05-01 | $4.68 | $4.68 | 1,323,600 | — | — |
| 2025-04-30 | $4.94 | $4.94 | 1,081,500 | — | — |
| 2025-04-29 | $4.65 | $4.65 | 340,900 | — | — |
| 2025-04-28 | $4.28 | $4.28 | 313,900 | — | — |
| 2025-04-25 | $4.47 | $4.47 | 554,400 | — | — |
| 2025-04-24 | $4.67 | $4.67 | 993,700 | — | — |
| 2025-04-23 | $3.88 | $3.88 | 151,300 | — | — |
| 2025-04-22 | $3.90 | $3.90 | 246,600 | — | — |
| 2025-04-21 | $3.74 | $3.74 | 244,900 | — | — |
| 2025-04-17 | $3.87 | $3.87 | 423,000 | — | — |
| 2025-04-16 | $3.48 | $3.48 | 301,300 | — | — |
| 2025-04-15 | $3.37 | $3.37 | 98,200 | — | — |
| 2025-04-14 | $3.35 | $3.35 | 148,500 | — | — |
| 2025-04-11 | $3.38 | $3.38 | 235,800 | — | — |
| 2025-04-10 | $3.30 | $3.30 | 350,100 | — | — |
| 2025-04-09 | $3.27 | $3.27 | 381,600 | — | — |
| 2025-04-08 | $3.26 | $3.26 | 613,500 | — | — |
| 2025-04-07 | $3.30 | $3.30 | 559,000 | — | — |
| 2025-04-04 | $3.23 | $3.23 | 773,300 | — | — |
| 2025-04-03 | $3.55 | $3.55 | 335,100 | — | — |
| 2025-04-02 | $3.72 | $3.72 | 260,300 | — | — |
| 2025-04-01 | $3.79 | $3.79 | 228,000 | — | — |
| 2025-03-31 | $3.86 | $3.86 | 555,100 | — | — |
| 2025-03-28 | $3.87 | $3.87 | 214,700 | — | — |
| 2025-03-27 | $3.87 | $3.87 | 516,600 | — | — |
| 2025-03-26 | $3.79 | $3.79 | 4,951,900 | — | — |
| 2025-03-25 | $3.98 | $3.98 | 196,500 | — | — |
| 2025-03-24 | $4.03 | $4.03 | 146,800 | — | — |
| 2025-03-21 | $4.00 | $4.00 | 208,100 | — | — |
| 2025-03-20 | $4.03 | $4.03 | 189,300 | — | — |
| 2025-03-19 | $4.06 | $4.06 | 455,500 | — | — |
| 2025-03-18 | $4.07 | $4.07 | 96,400 | — | — |
| 2025-03-17 | $4.20 | $4.20 | 64,800 | — | — |
| 2025-03-14 | $4.16 | $4.16 | 123,300 | — | — |
| 2025-03-13 | $4.02 | $4.02 | 4,386,800 | — | — |
| 2025-03-12 | $4.22 | $4.22 | 337,400 | — | — |
| 2025-03-11 | $4.19 | $4.19 | 233,300 | — | — |
| 2025-03-10 | $4.05 | $4.05 | 459,100 | — | — |
| 2025-03-07 | $4.24 | $4.24 | 195,100 | — | — |
| 2025-03-06 | $4.15 | $4.15 | 230,500 | — | — |
| 2025-03-05 | $4.47 | $4.47 | 424,600 | — | — |
| 2025-03-04 | $4.05 | $4.05 | 727,300 | — | — |
| 2025-03-03 | $4.25 | $4.25 | 1,781,700 | — | — |
| 2025-02-28 | $4.25 | $4.25 | 281,700 | — | — |
| 2025-02-27 | $4.36 | $4.36 | 337,900 | — | — |
| 2025-02-26 | $4.13 | $4.13 | 201,200 | — | — |
| 2025-02-25 | $4.12 | $4.12 | 276,400 | — | — |
| 2025-02-24 | $4.27 | $4.27 | 197,100 | — | — |
| 2025-02-21 | $4.39 | $4.39 | 256,100 | — | — |
| 2025-02-20 | $4.38 | $4.38 | 171,100 | — | — |
| 2025-02-19 | $4.37 | $4.37 | 545,400 | — | — |
| 2025-02-18 | $4.27 | $4.27 | 674,900 | — | — |
| 2025-02-14 | $4.55 | $4.55 | 463,300 | — | — |
| 2025-02-13 | $4.71 | $4.71 | 231,500 | — | — |
| 2025-02-12 | $4.64 | $4.64 | 190,400 | — | — |
| 2025-02-11 | $4.64 | $4.64 | 247,100 | — | — |
| 2025-02-10 | $4.73 | $4.73 | 401,600 | — | — |
| 2025-02-07 | $4.81 | $4.81 | 369,000 | — | — |
| 2025-02-06 | $4.81 | $4.81 | 351,100 | — | — |
| 2025-02-05 | $5.08 | $5.08 | 574,100 | — | — |
| 2025-02-04 | $4.98 | $4.98 | 604,100 | — | — |
| 2025-02-03 | $4.78 | $4.78 | 337,000 | — | — |
| 2025-01-31 | $4.79 | $4.79 | 314,000 | — | — |
| 2025-01-30 | $4.87 | $4.87 | 197,900 | — | — |
| 2025-01-29 | $4.84 | $4.84 | 285,400 | — | — |
| 2025-01-28 | $4.81 | $4.81 | 392,800 | — | — |
| 2025-01-27 | $4.83 | $4.83 | 445,500 | — | — |
| 2025-01-24 | $5.01 | $5.01 | 475,300 | — | — |
| 2025-01-23 | $4.83 | $4.83 | 136,300 | — | — |
| 2025-01-22 | $4.82 | $4.82 | 379,100 | — | — |
| 2025-01-21 | $4.93 | $4.93 | 255,400 | — | — |
| 2025-01-17 | $4.97 | $4.97 | 258,600 | — | — |
| 2025-01-16 | $4.90 | $4.90 | 259,800 | — | — |
| 2025-01-15 | $4.82 | $4.82 | 286,800 | — | — |
| 2025-01-14 | $4.93 | $4.93 | 457,800 | — | — |
| 2025-01-13 | $5.12 | $5.12 | 307,700 | — | — |
| 2025-01-10 | $4.91 | $4.91 | 317,600 | — | — |
| 2025-01-08 | $5.07 | $5.07 | 377,200 | — | — |
| 2025-01-07 | $5.25 | $5.25 | 222,500 | — | — |
| 2025-01-06 | $5.33 | $5.33 | 353,000 | — | — |
| 2025-01-03 | $5.67 | $5.67 | 432,100 | — | — |
| 2025-01-02 | $5.99 | $5.99 | 748,200 | — | — |