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
- 2021-01-25 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 | $13.74 | $13.74 | 446,900 | — | — |
| 2025-12-30 | $14.57 | $14.57 | 1,047,900 | — | — |
| 2025-12-29 | $14.35 | $14.35 | 892,300 | — | — |
| 2025-12-26 | $13.50 | $13.50 | 759,300 | — | — |
| 2025-12-24 | $14.43 | $14.43 | 542,500 | — | — |
| 2025-12-23 | $14.91 | $14.91 | 1,776,300 | — | — |
| 2025-12-22 | $15.59 | $15.59 | 7,091,900 | — | — |
| 2025-12-19 | $10.83 | $10.83 | 1,606,300 | — | — |
| 2025-12-18 | $11.45 | $11.45 | 1,422,600 | — | — |
| 2025-12-17 | $9.48 | $9.48 | 1,486,600 | — | — |
| 2025-12-16 | $9.16 | $9.16 | 936,700 | — | — |
| 2025-12-15 | $9.71 | $9.71 | 1,719,900 | — | — |
| 2025-12-12 | $11.92 | $11.92 | 3,471,300 | — | — |
| 2025-12-11 | $13.38 | $13.38 | 4,673,700 | — | — |
| 2025-12-10 | $8.60 | $8.60 | 4,221,600 | — | — |
| 2025-12-09 | $6.59 | $6.59 | 1,079,800 | — | — |
| 2025-12-08 | $5.97 | $5.97 | 616,700 | — | — |
| 2025-12-05 | $5.57 | $5.57 | 437,100 | — | — |
| 2025-12-04 | $6.34 | $6.34 | 692,600 | — | — |
| 2025-12-03 | $5.76 | $5.76 | 262,900 | — | — |
| 2025-12-02 | $5.37 | $5.37 | 180,400 | — | — |
| 2025-12-01 | $4.94 | $4.94 | 189,200 | — | — |
| 2025-11-28 | $5.35 | $5.35 | 152,100 | — | — |
| 2025-11-26 | $5.38 | $5.38 | 481,400 | — | — |
| 2025-11-25 | $5.06 | $5.06 | 328,200 | — | — |
| 2025-11-24 | $4.83 | $4.83 | 367,900 | — | — |
| 2025-11-21 | $4.92 | $4.92 | 423,300 | — | — |
| 2025-11-20 | $4.43 | $4.43 | 806,000 | — | — |
| 2025-11-19 | $4.15 | $4.15 | 182,000 | — | — |
| 2025-11-18 | $4.41 | $4.41 | 272,500 | — | — |
| 2025-11-17 | $4.35 | $4.35 | 596,600 | — | — |
| 2025-11-14 | $4.66 | $4.66 | 324,100 | — | — |
| 2025-11-13 | $4.97 | $4.97 | 378,900 | — | — |
| 2025-11-12 | $5.77 | $5.77 | 441,900 | — | — |
| 2025-11-11 | $5.93 | $5.93 | 1,055,300 | — | — |
| 2025-11-10 | $4.90 | $4.90 | 539,400 | — | — |
| 2025-11-07 | $4.71 | $4.71 | 628,800 | — | — |
| 2025-11-06 | $4.53 | $4.53 | 591,600 | — | — |
| 2025-11-05 | $4.99 | $4.99 | 675,000 | — | — |
| 2025-11-04 | $4.28 | $4.28 | 733,700 | — | — |
| 2025-11-03 | $4.83 | $4.83 | 594,900 | — | — |
| 2025-10-31 | $5.55 | $5.55 | 313,200 | — | — |
| 2025-10-30 | $4.99 | $4.99 | 520,600 | — | — |
| 2025-10-29 | $5.48 | $5.48 | 675,100 | — | — |
| 2025-10-28 | $5.81 | $5.81 | 573,400 | — | — |
| 2025-10-27 | $6.54 | $6.54 | 1,157,100 | — | — |
| 2025-10-24 | $5.27 | $5.27 | 590,700 | — | — |
| 2025-10-23 | $5.55 | $5.55 | 732,100 | — | — |
| 2025-10-22 | $5.54 | $5.54 | 1,740,000 | — | — |
| 2025-10-21 | $7.00 | $7.00 | 1,809,000 | — | — |
| 2025-10-20 | $5.93 | $5.93 | 839,000 | — | — |
| 2025-10-17 | $5.10 | $5.10 | 1,087,100 | — | — |
| 2025-10-16 | $5.79 | $5.79 | 926,400 | — | — |
| 2025-10-15 | $6.61 | $6.61 | 1,677,500 | — | — |
| 2025-10-14 | $6.85 | $6.85 | 1,996,800 | — | — |
| 2025-10-13 | $5.41 | $5.41 | 1,768,600 | — | — |
| 2025-10-10 | $4.45 | $4.45 | 1,045,800 | — | — |
| 2025-10-09 | $4.67 | $4.67 | 2,517,500 | — | — |
| 2025-10-08 | $5.12 | $5.12 | 850,100 | — | — |
| 2025-10-07 | $5.09 | $5.09 | 1,954,700 | — | — |
| 2025-10-06 | $3.94 | $3.94 | 1,289,700 | — | — |
| 2025-10-03 | $3.57 | $3.57 | 653,400 | — | — |
| 2025-10-02 | $3.89 | $3.89 | 467,200 | — | — |
| 2025-10-01 | $3.36 | $3.36 | 825,000 | — | — |
| 2025-09-30 | $3.07 | $3.07 | 295,700 | — | — |
| 2025-09-29 | $3.00 | $3.00 | 151,400 | — | — |
| 2025-09-26 | $3.01 | $3.01 | 108,000 | — | — |
| 2025-09-25 | $2.97 | $2.97 | 301,200 | — | — |
| 2025-09-24 | $3.17 | $3.17 | 293,100 | — | — |
| 2025-09-23 | $3.14 | $3.14 | 237,100 | — | — |
| 2025-09-22 | $3.11 | $3.11 | 329,600 | — | — |
| 2025-09-19 | $3.20 | $3.20 | 287,300 | — | — |
| 2025-09-18 | $3.19 | $3.19 | 279,600 | — | — |
| 2025-09-17 | $3.19 | $3.19 | 304,700 | — | — |
| 2025-09-16 | $3.15 | $3.15 | 218,900 | — | — |
| 2025-09-15 | $3.20 | $3.20 | 180,300 | — | — |
| 2025-09-12 | $3.14 | $3.14 | 194,800 | — | — |
| 2025-09-11 | $3.20 | $3.20 | 164,500 | — | — |
| 2025-09-10 | $3.05 | $3.05 | 244,000 | — | — |
| 2025-09-09 | $3.38 | $3.38 | 227,300 | — | — |
| 2025-09-08 | $3.48 | $3.48 | 250,300 | — | — |
| 2025-09-05 | $3.60 | $3.60 | 172,400 | — | — |
| 2025-09-04 | $3.65 | $3.65 | 217,200 | — | — |
| 2025-09-03 | $3.84 | $3.84 | 353,800 | — | — |
| 2025-09-02 | $4.16 | $4.16 | 205,200 | — | — |
| 2025-08-29 | $4.31 | $4.31 | 245,400 | — | — |
| 2025-08-28 | $4.57 | $4.57 | 728,900 | — | — |
| 2025-08-27 | $4.58 | $4.58 | 968,700 | — | — |
| 2025-08-26 | $3.98 | $3.98 | 520,900 | — | — |
| 2025-08-25 | $3.68 | $3.68 | 10,139,800 | — | — |
| 2025-08-22 | $3.89 | $3.89 | 1,951,400 | — | — |
| 2025-08-21 | $3.34 | $3.34 | 6,927,700 | — | — |
| 2025-08-20 | $3.16 | $3.16 | 2,687,800 | — | — |
| 2025-08-19 | $3.36 | $3.36 | 2,174,800 | — | — |
| 2025-08-18 | $5.90 | $5.90 | 46,600 | — | — |
| 2025-08-15 | $5.76 | $5.76 | 5,900 | — | — |
| 2025-08-14 | $5.73 | $5.73 | 12,000 | — | — |
| 2025-08-13 | $5.85 | $5.85 | 7,200 | — | — |
| 2025-08-12 | $5.35 | $5.35 | 18,600 | — | — |
| 2025-08-11 | $5.90 | $5.90 | 18,000 | — | — |
| 2025-08-08 | $6.15 | $6.15 | 5,200 | — | — |
| 2025-08-07 | $6.12 | $6.12 | 17,600 | — | — |
| 2025-08-06 | $6.25 | $6.25 | 8,900 | — | — |
| 2025-08-05 | $5.40 | $5.40 | 14,700 | — | — |
| 2025-08-04 | $6.40 | $6.40 | 4,100 | — | — |
| 2025-08-01 | $6.30 | $6.30 | 1,600 | — | — |
| 2025-07-31 | $6.61 | $6.61 | 7,400 | — | — |
| 2025-07-30 | $6.78 | $6.78 | 4,400 | — | — |
| 2025-07-29 | $6.33 | $6.33 | 18,900 | — | — |
| 2025-07-28 | $6.97 | $6.97 | 4,100 | — | — |
| 2025-07-25 | $7.05 | $7.05 | 9,360 | — | — |
| 2025-07-24 | $7.20 | $7.20 | 13,540 | — | — |
| 2025-07-23 | $7.11 | $7.11 | 3,093 | — | — |
| 2025-07-22 | $7.19 | $7.19 | 16,240 | — | — |
| 2025-07-21 | $7.20 | $7.20 | 6,380 | — | — |
| 2025-07-18 | $7.65 | $7.65 | 5,027 | — | — |
| 2025-07-17 | $7.65 | $7.65 | 4,280 | — | — |
| 2025-07-16 | $7.50 | $7.50 | 5,473 | — | — |
| 2025-07-15 | $7.50 | $7.50 | 4,227 | — | — |
| 2025-07-14 | $7.05 | $7.05 | 8,013 | — | — |
| 2025-07-11 | $7.43 | $7.43 | 780 | — | — |
| 2025-07-10 | $7.43 | $7.43 | 3,287 | — | — |
| 2025-07-09 | $6.90 | $6.90 | 2,973 | — | — |
| 2025-07-08 | $7.50 | $7.50 | 2,333 | — | — |
| 2025-07-07 | $7.71 | $7.71 | 3,620 | — | — |
| 2025-07-03 | $7.22 | $7.22 | 2,853 | — | — |
| 2025-07-02 | $6.86 | $6.86 | 2,740 | — | — |
| 2025-07-01 | $6.99 | $6.99 | 2,360 | — | — |
| 2025-06-30 | $7.20 | $7.20 | 6,360 | — | — |
| 2025-06-27 | $7.37 | $7.37 | 1,293 | — | — |
| 2025-06-26 | $7.59 | $7.59 | 14,007 | — | — |
| 2025-06-25 | $7.53 | $7.53 | 5,573 | — | — |
| 2025-06-24 | $7.41 | $7.41 | 6,053 | — | — |
| 2025-06-23 | $7.05 | $7.05 | 9,980 | — | — |
| 2025-06-20 | $7.88 | $7.88 | 3,447 | — | — |
| 2025-06-18 | $7.88 | $7.88 | 7,353 | — | — |
| 2025-06-17 | $7.88 | $7.88 | 4,393 | — | — |
| 2025-06-16 | $8.36 | $8.36 | 10,987 | — | — |
| 2025-06-13 | $8.43 | $8.43 | 7,193 | — | — |
| 2025-06-12 | $8.58 | $8.58 | 7,873 | — | — |
| 2025-06-11 | $8.03 | $8.03 | 2,333 | — | — |
| 2025-06-10 | $7.73 | $7.73 | 2,553 | — | — |
| 2025-06-09 | $7.56 | $7.56 | 5,573 | — | — |
| 2025-06-06 | $8.00 | $8.00 | 57,100 | — | — |
| 2025-06-05 | $8.63 | $8.63 | 6,020 | — | — |
| 2025-06-04 | $8.40 | $8.40 | 7,813 | — | — |
| 2025-06-03 | $8.10 | $8.10 | 6,793 | — | — |
| 2025-06-02 | $7.80 | $7.80 | 4,160 | — | — |
| 2025-05-30 | $7.43 | $7.43 | 4,387 | — | — |
| 2025-05-29 | $7.95 | $7.95 | 3,353 | — | — |
| 2025-05-28 | $7.20 | $7.20 | 4,553 | — | — |
| 2025-05-27 | $6.95 | $6.95 | 11,200 | — | — |
| 2025-05-23 | $6.30 | $6.30 | 14,167 | — | — |
| 2025-05-22 | $5.93 | $5.93 | 12,087 | — | — |
| 2025-05-21 | $5.40 | $5.40 | 12,347 | — | — |
| 2025-05-20 | $6.00 | $6.00 | 47,860 | — | — |
| 2025-05-19 | $6.63 | $6.63 | 31,247 | — | — |
| 2025-05-16 | $9.45 | $9.45 | 13,327 | — | — |
| 2025-05-15 | $9.98 | $9.98 | 2,920 | — | — |
| 2025-05-14 | $9.30 | $9.30 | 10,873 | — | — |
| 2025-05-13 | $9.30 | $9.30 | 29,733 | — | — |
| 2025-05-12 | $11.36 | $11.36 | 26,473 | — | — |
| 2025-05-09 | $10.58 | $10.58 | 25,067 | — | — |
| 2025-05-08 | $11.25 | $11.25 | 36,020 | — | — |
| 2025-05-07 | $9.83 | $9.83 | 32,760 | — | — |
| 2025-05-06 | $7.95 | $7.95 | 16,080 | — | — |
| 2025-05-05 | $6.32 | $6.32 | 16,040 | — | — |
| 2025-05-02 | $6.11 | $6.11 | 7,673 | — | — |
| 2025-05-01 | $6.15 | $6.15 | 5,520 | — | — |
| 2025-04-30 | $6.38 | $6.38 | 7,560 | — | — |
| 2025-04-29 | $6.15 | $6.15 | 10,173 | — | — |
| 2025-04-28 | $6.38 | $6.38 | 6,960 | — | — |
| 2025-04-25 | $6.30 | $6.30 | 3,227 | — | — |
| 2025-04-24 | $6.60 | $6.60 | 4,407 | — | — |
| 2025-04-23 | $7.11 | $7.11 | 10,133 | — | — |
| 2025-04-22 | $6.92 | $6.92 | 10,627 | — | — |
| 2025-04-21 | $7.35 | $7.35 | 22,260 | — | — |
| 2025-04-17 | $6.90 | $6.90 | 19,053 | — | — |
| 2025-04-16 | $6.53 | $6.53 | 8,367 | — | — |
| 2025-04-15 | $6.62 | $6.62 | 10,180 | — | — |
| 2025-04-14 | $5.27 | $5.27 | 13,060 | — | — |
| 2025-04-11 | $6.23 | $6.23 | 1,420 | — | — |
| 2025-04-10 | $5.93 | $5.93 | 7,673 | — | — |
| 2025-04-09 | $6.75 | $6.75 | 36,127 | — | — |
| 2025-04-08 | $7.50 | $7.50 | 21,287 | — | — |
| 2025-04-07 | $7.20 | $7.20 | 35,467 | — | — |
| 2025-04-04 | $6.68 | $6.68 | 22,833 | — | — |
| 2025-04-03 | $4.80 | $4.80 | 122,773 | — | — |
| 2025-04-02 | $6.00 | $6.00 | 49,660 | — | — |
| 2025-04-01 | $4.50 | $4.50 | 80,613 | — | — |
| 2025-03-31 | $2.49 | $2.49 | 153,760 | — | — |
| 2025-03-28 | $1.97 | $1.97 | 102,687 | — | — |
| 2025-03-27 | $2.28 | $2.28 | 20,127 | — | — |
| 2025-03-26 | $2.25 | $2.25 | 21,733 | — | — |
| 2025-03-25 | $2.34 | $2.34 | 12,947 | — | — |
| 2025-03-24 | $2.52 | $2.52 | 31,853 | — | — |
| 2025-03-21 | $2.63 | $2.63 | 26,280 | — | — |
| 2025-03-20 | $2.63 | $2.63 | 50,953 | — | — |
| 2025-03-19 | $2.61 | $2.61 | 35,453 | — | — |
| 2025-03-18 | $2.67 | $2.67 | 30,193 | — | — |
| 2025-03-17 | $2.67 | $2.67 | 14,787 | — | — |
| 2025-03-14 | $2.78 | $2.78 | 24,760 | — | — |
| 2025-03-13 | $2.85 | $2.85 | 30,193 | — | — |
| 2025-03-12 | $2.78 | $2.78 | 32,240 | — | — |
| 2025-03-11 | $2.85 | $2.85 | 19,533 | — | — |
| 2025-03-10 | $2.85 | $2.85 | 11,487 | — | — |
| 2025-03-07 | $2.85 | $2.85 | 20,213 | — | — |
| 2025-03-06 | $2.82 | $2.82 | 16,280 | — | — |
| 2025-03-05 | $2.93 | $2.93 | 10,473 | — | — |
| 2025-03-04 | $2.82 | $2.82 | 28,373 | — | — |
| 2025-03-03 | $3.27 | $3.27 | 25,067 | — | — |
| 2025-02-28 | $3.29 | $3.29 | 21,233 | — | — |
| 2025-02-27 | $3.23 | $3.23 | 28,673 | — | — |
| 2025-02-26 | $3.98 | $3.98 | 49,967 | — | — |
| 2025-02-25 | $4.05 | $4.05 | 47,200 | — | — |
| 2025-02-24 | $4.95 | $4.95 | 194,827 | — | — |
| 2025-02-21 | $14.70 | $14.70 | 473 | — | — |
| 2025-02-20 | $14.85 | $14.85 | 707 | — | — |
| 2025-02-19 | $13.50 | $13.50 | 5,267 | — | — |
| 2025-02-18 | $13.50 | $13.50 | 4,267 | — | — |
| 2025-02-14 | $13.20 | $13.20 | 5,373 | — | — |
| 2025-02-13 | $13.50 | $13.50 | 6,573 | — | — |
| 2025-02-12 | $13.20 | $13.20 | 6,260 | — | — |
| 2025-02-11 | $14.10 | $14.10 | 1,847 | — | — |
| 2025-02-10 | $15.15 | $15.15 | 3,200 | — | — |
| 2025-02-07 | $15.75 | $15.75 | 7,740 | — | — |
| 2025-02-06 | $18.00 | $18.00 | 1,187 | — | — |
| 2025-02-05 | $19.50 | $19.50 | 3,207 | — | — |
| 2025-02-04 | $20.70 | $20.70 | 1,087 | — | — |
| 2025-02-03 | $18.90 | $18.90 | 1,993 | — | — |
| 2025-01-31 | $19.71 | $19.71 | 1,873 | — | — |
| 2025-01-30 | $19.74 | $19.74 | 927 | — | — |
| 2025-01-29 | $20.25 | $20.25 | 3,200 | — | — |
| 2025-01-28 | $18.15 | $18.15 | 4,500 | — | — |
| 2025-01-27 | $18.30 | $18.30 | 4,393 | — | — |
| 2025-01-24 | $18.00 | $18.00 | 4,293 | — | — |
| 2025-01-23 | $18.98 | $18.98 | 1,213 | — | — |
| 2025-01-22 | $18.90 | $18.90 | 2,333 | — | — |
| 2025-01-21 | $18.30 | $18.30 | 2,627 | — | — |
| 2025-01-17 | $17.85 | $17.85 | 1,280 | — | — |
| 2025-01-16 | $17.85 | $17.85 | 933 | — | — |
| 2025-01-15 | $17.85 | $17.85 | 4,047 | — | — |
| 2025-01-14 | $16.05 | $16.05 | 5,767 | — | — |
| 2025-01-13 | $19.95 | $19.95 | 5,860 | — | — |
| 2025-01-10 | $18.00 | $18.00 | 19,620 | — | — |
| 2025-01-08 | $23.10 | $23.10 | 11,733 | — | — |
| 2025-01-07 | $26.25 | $26.25 | 24,640 | — | — |
| 2025-01-06 | $23.25 | $23.25 | 35,620 | — | — |
| 2025-01-03 | $13.95 | $13.95 | 3,420 | — | — |
| 2025-01-02 | $10.79 | $10.79 | 5,920 | — | — |