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
- 2019-10-11 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 | $6.03 | $6.03 | 1,499,600 | — | — |
| 2025-12-30 | $5.84 | $5.84 | 1,015,200 | — | — |
| 2025-12-29 | $5.98 | $5.98 | 1,114,600 | — | — |
| 2025-12-26 | $6.00 | $6.00 | 1,212,300 | — | — |
| 2025-12-24 | $6.11 | $6.11 | 771,700 | — | — |
| 2025-12-23 | $5.99 | $5.99 | 1,299,300 | — | — |
| 2025-12-22 | $6.01 | $6.01 | 2,052,700 | — | — |
| 2025-12-19 | $5.76 | $5.76 | 5,157,100 | — | — |
| 2025-12-18 | $5.93 | $5.93 | 2,099,900 | — | — |
| 2025-12-17 | $6.14 | $6.14 | 2,841,600 | — | — |
| 2025-12-16 | $6.48 | $6.48 | 1,600,400 | — | — |
| 2025-12-15 | $6.72 | $6.72 | 1,267,100 | — | — |
| 2025-12-12 | $6.69 | $6.69 | 1,212,100 | — | — |
| 2025-12-11 | $6.63 | $6.63 | 1,510,400 | — | — |
| 2025-12-10 | $6.55 | $6.55 | 1,778,900 | — | — |
| 2025-12-09 | $6.66 | $6.66 | 1,515,600 | — | — |
| 2025-12-08 | $6.58 | $6.58 | 1,918,100 | — | — |
| 2025-12-05 | $6.50 | $6.50 | 1,870,800 | — | — |
| 2025-12-04 | $6.78 | $6.78 | 3,524,200 | — | — |
| 2025-12-03 | $6.27 | $6.27 | 2,391,400 | — | — |
| 2025-12-02 | $5.63 | $5.63 | 2,268,300 | — | — |
| 2025-12-01 | $6.07 | $6.07 | 2,720,500 | — | — |
| 2025-11-28 | $6.42 | $6.42 | 813,300 | — | — |
| 2025-11-26 | $6.39 | $6.39 | 1,892,300 | — | — |
| 2025-11-25 | $6.44 | $6.44 | 2,646,600 | — | — |
| 2025-11-24 | $6.12 | $6.12 | 2,711,900 | — | — |
| 2025-11-21 | $5.68 | $5.68 | 966,900 | — | — |
| 2025-11-20 | $5.56 | $5.56 | 1,784,000 | — | — |
| 2025-11-19 | $5.44 | $5.44 | 1,571,500 | — | — |
| 2025-11-18 | $5.50 | $5.50 | 1,063,200 | — | — |
| 2025-11-17 | $5.49 | $5.49 | 1,084,200 | — | — |
| 2025-11-14 | $5.63 | $5.63 | 1,259,200 | — | — |
| 2025-11-13 | $5.47 | $5.47 | 1,126,200 | — | — |
| 2025-11-12 | $5.71 | $5.71 | 1,318,800 | — | — |
| 2025-11-11 | $5.71 | $5.71 | 1,187,400 | — | — |
| 2025-11-10 | $5.37 | $5.37 | 1,570,400 | — | — |
| 2025-11-07 | $5.13 | $5.13 | 1,693,300 | — | — |
| 2025-11-06 | $5.12 | $5.12 | 1,657,200 | — | — |
| 2025-11-05 | $5.40 | $5.40 | 1,106,000 | — | — |
| 2025-11-04 | $5.25 | $5.25 | 1,507,000 | — | — |
| 2025-11-03 | $5.60 | $5.60 | 1,523,500 | — | — |
| 2025-10-31 | $5.96 | $5.96 | 1,006,300 | — | — |
| 2025-10-30 | $5.93 | $5.93 | 1,320,000 | — | — |
| 2025-10-29 | $5.91 | $5.91 | 1,517,300 | — | — |
| 2025-10-28 | $6.43 | $6.43 | 1,649,200 | — | — |
| 2025-10-27 | $6.19 | $6.19 | 986,600 | — | — |
| 2025-10-24 | $5.98 | $5.98 | 1,415,200 | — | — |
| 2025-10-23 | $5.78 | $5.78 | 4,663,300 | — | — |
| 2025-10-22 | $6.12 | $6.12 | 1,293,000 | — | — |
| 2025-10-21 | $6.27 | $6.27 | 1,009,600 | — | — |
| 2025-10-20 | $6.27 | $6.27 | 1,697,500 | — | — |
| 2025-10-17 | $5.78 | $5.78 | 1,071,900 | — | — |
| 2025-10-16 | $5.80 | $5.80 | 1,024,200 | — | — |
| 2025-10-15 | $6.07 | $6.07 | 1,228,700 | — | — |
| 2025-10-14 | $5.72 | $5.72 | 632,500 | — | — |
| 2025-10-13 | $5.86 | $5.86 | 783,400 | — | — |
| 2025-10-10 | $5.80 | $5.80 | 1,196,600 | — | — |
| 2025-10-09 | $6.04 | $6.04 | 2,419,500 | — | — |
| 2025-10-08 | $6.05 | $6.05 | 3,504,100 | — | — |
| 2025-10-07 | $5.66 | $5.66 | 875,900 | — | — |
| 2025-10-06 | $5.59 | $5.59 | 874,500 | — | — |
| 2025-10-03 | $5.73 | $5.73 | 1,748,900 | — | — |
| 2025-10-02 | $5.66 | $5.66 | 1,227,600 | — | — |
| 2025-10-01 | $5.70 | $5.70 | 1,243,500 | — | — |
| 2025-09-30 | $5.71 | $5.71 | 1,219,300 | — | — |
| 2025-09-29 | $5.63 | $5.63 | 1,026,700 | — | — |
| 2025-09-26 | $5.49 | $5.49 | 2,085,600 | — | — |
| 2025-09-25 | $5.18 | $5.18 | 967,000 | — | — |
| 2025-09-24 | $5.26 | $5.26 | 1,211,800 | — | — |
| 2025-09-23 | $5.17 | $5.17 | 748,300 | — | — |
| 2025-09-22 | $5.27 | $5.27 | 892,400 | — | — |
| 2025-09-19 | $5.18 | $5.18 | 2,280,700 | — | — |
| 2025-09-18 | $5.18 | $5.18 | 1,270,300 | — | — |
| 2025-09-17 | $4.80 | $4.80 | 783,900 | — | — |
| 2025-09-16 | $4.86 | $4.86 | 664,500 | — | — |
| 2025-09-15 | $4.79 | $4.79 | 1,360,100 | — | — |
| 2025-09-12 | $5.00 | $5.00 | 848,800 | — | — |
| 2025-09-11 | $5.23 | $5.23 | 945,200 | — | — |
| 2025-09-10 | $5.13 | $5.13 | 782,100 | — | — |
| 2025-09-09 | $5.24 | $5.24 | 736,100 | — | — |
| 2025-09-08 | $5.19 | $5.19 | 953,100 | — | — |
| 2025-09-05 | $5.27 | $5.27 | 1,021,600 | — | — |
| 2025-09-04 | $5.14 | $5.14 | 1,798,900 | — | — |
| 2025-09-03 | $5.51 | $5.51 | 2,668,000 | — | — |
| 2025-09-02 | $5.00 | $5.00 | 1,321,900 | — | — |
| 2025-08-29 | $4.94 | $4.94 | 1,683,600 | — | — |
| 2025-08-28 | $5.04 | $5.04 | 2,154,000 | — | — |
| 2025-08-27 | $5.23 | $5.23 | 7,406,200 | — | — |
| 2025-08-26 | $4.44 | $4.44 | 1,138,700 | — | — |
| 2025-08-25 | $4.38 | $4.38 | 1,248,200 | — | — |
| 2025-08-22 | $4.58 | $4.58 | 1,186,700 | — | — |
| 2025-08-21 | $4.38 | $4.38 | 829,600 | — | — |
| 2025-08-20 | $4.36 | $4.36 | 1,084,800 | — | — |
| 2025-08-19 | $4.36 | $4.36 | 759,900 | — | — |
| 2025-08-18 | $4.48 | $4.48 | 1,112,800 | — | — |
| 2025-08-15 | $4.52 | $4.52 | 1,018,200 | — | — |
| 2025-08-14 | $4.44 | $4.44 | 985,700 | — | — |
| 2025-08-13 | $4.57 | $4.57 | 1,108,500 | — | — |
| 2025-08-12 | $4.36 | $4.36 | 884,400 | — | — |
| 2025-08-11 | $4.28 | $4.28 | 1,782,000 | — | — |
| 2025-08-08 | $4.30 | $4.30 | 1,544,600 | — | — |
| 2025-08-07 | $4.35 | $4.35 | 2,332,600 | — | — |
| 2025-08-06 | $5.08 | $5.08 | 728,800 | — | — |
| 2025-08-05 | $5.11 | $5.11 | 897,300 | — | — |
| 2025-08-04 | $5.10 | $5.10 | 934,400 | — | — |
| 2025-08-01 | $5.03 | $5.03 | 809,900 | — | — |
| 2025-07-31 | $5.07 | $5.07 | 932,300 | — | — |
| 2025-07-30 | $5.24 | $5.24 | 902,100 | — | — |
| 2025-07-29 | $5.25 | $5.25 | 681,000 | — | — |
| 2025-07-28 | $5.48 | $5.48 | 565,600 | — | — |
| 2025-07-25 | $5.65 | $5.65 | 841,400 | — | — |
| 2025-07-24 | $5.76 | $5.76 | 712,900 | — | — |
| 2025-07-23 | $5.85 | $5.85 | 596,000 | — | — |
| 2025-07-22 | $5.73 | $5.73 | 902,500 | — | — |
| 2025-07-21 | $5.52 | $5.52 | 1,134,100 | — | — |
| 2025-07-18 | $5.41 | $5.41 | 2,069,400 | — | — |
| 2025-07-17 | $5.49 | $5.49 | 1,282,100 | — | — |
| 2025-07-16 | $5.41 | $5.41 | 1,257,900 | — | — |
| 2025-07-15 | $5.30 | $5.30 | 1,144,900 | — | — |
| 2025-07-14 | $5.50 | $5.50 | 1,059,500 | — | — |
| 2025-07-11 | $5.65 | $5.65 | 1,245,100 | — | — |
| 2025-07-10 | $5.93 | $5.93 | 2,061,000 | — | — |
| 2025-07-09 | $5.93 | $5.93 | 2,605,900 | — | — |
| 2025-07-08 | $5.30 | $5.30 | 914,200 | — | — |
| 2025-07-07 | $5.27 | $5.27 | 769,800 | — | — |
| 2025-07-03 | $5.41 | $5.41 | 395,500 | — | — |
| 2025-07-02 | $5.43 | $5.43 | 1,390,500 | — | — |
| 2025-07-01 | $5.11 | $5.11 | 1,174,700 | — | — |
| 2025-06-30 | $5.04 | $5.04 | 927,400 | — | — |
| 2025-06-27 | $5.17 | $5.17 | 1,074,400 | — | — |
| 2025-06-26 | $5.31 | $5.31 | 772,900 | — | — |
| 2025-06-25 | $5.19 | $5.19 | 1,068,300 | — | — |
| 2025-06-24 | $5.27 | $5.27 | 971,400 | — | — |
| 2025-06-23 | $5.05 | $5.05 | 1,031,400 | — | — |
| 2025-06-20 | $5.23 | $5.23 | 2,952,400 | — | — |
| 2025-06-18 | $5.21 | $5.21 | 1,082,200 | — | — |
| 2025-06-17 | $5.10 | $5.10 | 835,900 | — | — |
| 2025-06-16 | $5.24 | $5.24 | 1,065,600 | — | — |
| 2025-06-13 | $5.22 | $5.22 | 893,000 | — | — |
| 2025-06-12 | $5.22 | $5.22 | 796,500 | — | — |
| 2025-06-11 | $5.25 | $5.25 | 963,100 | — | — |
| 2025-06-10 | $5.42 | $5.42 | 1,439,900 | — | — |
| 2025-06-09 | $5.43 | $5.43 | 1,080,900 | — | — |
| 2025-06-06 | $5.45 | $5.45 | 1,335,100 | — | — |
| 2025-06-05 | $5.15 | $5.15 | 1,170,000 | — | — |
| 2025-06-04 | $5.28 | $5.28 | 991,000 | — | — |
| 2025-06-03 | $5.23 | $5.23 | 1,226,500 | — | — |
| 2025-06-02 | $5.07 | $5.07 | 1,715,800 | — | — |
| 2025-05-30 | $4.94 | $4.94 | 2,411,300 | — | — |
| 2025-05-29 | $5.19 | $5.19 | 1,904,300 | — | — |
| 2025-05-28 | $4.76 | $4.76 | 1,215,700 | — | — |
| 2025-05-27 | $4.66 | $4.66 | 1,485,400 | — | — |
| 2025-05-23 | $4.50 | $4.50 | 1,385,900 | — | — |
| 2025-05-22 | $4.61 | $4.61 | 1,293,600 | — | — |
| 2025-05-21 | $4.51 | $4.51 | 1,508,400 | — | — |
| 2025-05-20 | $4.73 | $4.73 | 1,510,300 | — | — |
| 2025-05-19 | $4.64 | $4.64 | 1,402,300 | — | — |
| 2025-05-16 | $4.60 | $4.60 | 1,315,000 | — | — |
| 2025-05-15 | $4.55 | $4.55 | 1,232,200 | — | — |
| 2025-05-14 | $4.50 | $4.50 | 2,519,100 | — | — |
| 2025-05-13 | $4.70 | $4.70 | 2,563,500 | — | — |
| 2025-05-12 | $5.30 | $5.30 | 2,533,100 | — | — |
| 2025-05-09 | $5.09 | $5.09 | 1,217,300 | — | — |
| 2025-05-08 | $5.41 | $5.41 | 1,850,100 | — | — |
| 2025-05-07 | $5.61 | $5.61 | 1,264,600 | — | — |
| 2025-05-06 | $5.63 | $5.63 | 1,898,100 | — | — |
| 2025-05-05 | $6.15 | $6.15 | 1,082,800 | — | — |
| 2025-05-02 | $6.16 | $6.16 | 905,300 | — | — |
| 2025-05-01 | $6.08 | $6.08 | 906,500 | — | — |
| 2025-04-30 | $6.12 | $6.12 | 925,100 | — | — |
| 2025-04-29 | $5.98 | $5.98 | 771,800 | — | — |
| 2025-04-28 | $6.10 | $6.10 | 1,001,900 | — | — |
| 2025-04-25 | $6.12 | $6.12 | 876,600 | — | — |
| 2025-04-24 | $6.29 | $6.29 | 1,003,800 | — | — |
| 2025-04-23 | $5.97 | $5.97 | 1,126,100 | — | — |
| 2025-04-22 | $5.80 | $5.80 | 941,200 | — | — |
| 2025-04-21 | $5.61 | $5.61 | 1,097,900 | — | — |
| 2025-04-17 | $5.50 | $5.50 | 713,300 | — | — |
| 2025-04-16 | $5.44 | $5.44 | 766,300 | — | — |
| 2025-04-15 | $5.62 | $5.62 | 721,300 | — | — |
| 2025-04-14 | $5.57 | $5.57 | 694,200 | — | — |
| 2025-04-11 | $5.53 | $5.53 | 1,216,000 | — | — |
| 2025-04-10 | $5.28 | $5.28 | 1,142,100 | — | — |
| 2025-04-09 | $5.72 | $5.72 | 2,532,500 | — | — |
| 2025-04-08 | $5.19 | $5.19 | 1,167,200 | — | — |
| 2025-04-07 | $5.52 | $5.52 | 1,646,400 | — | — |
| 2025-04-04 | $5.58 | $5.58 | 1,901,500 | — | — |
| 2025-04-03 | $5.96 | $5.96 | 1,577,400 | — | — |
| 2025-04-02 | $6.48 | $6.48 | 1,167,400 | — | — |
| 2025-04-01 | $6.18 | $6.18 | 1,759,100 | — | — |
| 2025-03-31 | $6.48 | $6.48 | 1,474,100 | — | — |
| 2025-03-28 | $6.70 | $6.70 | 717,700 | — | — |
| 2025-03-27 | $6.67 | $6.67 | 1,230,200 | — | — |
| 2025-03-26 | $6.59 | $6.59 | 1,242,200 | — | — |
| 2025-03-25 | $6.95 | $6.95 | 1,746,200 | — | — |
| 2025-03-24 | $7.20 | $7.20 | 1,224,500 | — | — |
| 2025-03-21 | $6.93 | $6.93 | 2,903,600 | — | — |
| 2025-03-20 | $6.87 | $6.87 | 896,700 | — | — |
| 2025-03-19 | $6.95 | $6.95 | 979,200 | — | — |
| 2025-03-18 | $6.93 | $6.93 | 1,442,800 | — | — |
| 2025-03-17 | $7.01 | $7.01 | 1,283,800 | — | — |
| 2025-03-14 | $7.15 | $7.15 | 989,300 | — | — |
| 2025-03-13 | $7.00 | $7.00 | 1,117,200 | — | — |
| 2025-03-12 | $7.33 | $7.33 | 1,072,700 | — | — |
| 2025-03-11 | $7.34 | $7.34 | 1,586,000 | — | — |
| 2025-03-10 | $7.37 | $7.37 | 1,587,500 | — | — |
| 2025-03-07 | $7.96 | $7.96 | 839,200 | — | — |
| 2025-03-06 | $8.07 | $8.07 | 1,052,500 | — | — |
| 2025-03-05 | $8.22 | $8.22 | 1,331,700 | — | — |
| 2025-03-04 | $8.20 | $8.20 | 1,682,300 | — | — |
| 2025-03-03 | $7.92 | $7.92 | 1,238,200 | — | — |
| 2025-02-28 | $8.39 | $8.39 | 1,422,900 | — | — |
| 2025-02-27 | $8.11 | $8.11 | 2,164,300 | — | — |
| 2025-02-26 | $9.20 | $9.20 | 844,500 | — | — |
| 2025-02-25 | $9.10 | $9.10 | 1,195,600 | — | — |
| 2025-02-24 | $9.47 | $9.47 | 1,280,600 | — | — |
| 2025-02-21 | $9.57 | $9.57 | 712,700 | — | — |
| 2025-02-20 | $9.80 | $9.80 | 646,500 | — | — |
| 2025-02-19 | $9.85 | $9.85 | 655,700 | — | — |
| 2025-02-18 | $9.69 | $9.69 | 928,500 | — | — |
| 2025-02-14 | $9.65 | $9.65 | 862,700 | — | — |
| 2025-02-13 | $9.58 | $9.58 | 1,135,200 | — | — |
| 2025-02-12 | $9.11 | $9.11 | 991,500 | — | — |
| 2025-02-11 | $9.07 | $9.07 | 1,772,400 | — | — |
| 2025-02-10 | $9.38 | $9.38 | 1,498,200 | — | — |
| 2025-02-07 | $9.84 | $9.84 | 1,036,300 | — | — |
| 2025-02-06 | $10.23 | $10.23 | 1,615,900 | — | — |
| 2025-02-05 | $10.05 | $10.05 | 980,300 | — | — |
| 2025-02-04 | $9.70 | $9.70 | 1,181,900 | — | — |
| 2025-02-03 | $9.98 | $9.98 | 1,644,300 | — | — |
| 2025-01-31 | $10.40 | $10.40 | 1,023,200 | — | — |
| 2025-01-30 | $10.31 | $10.31 | 1,785,200 | — | — |
| 2025-01-29 | $10.90 | $10.90 | 1,574,000 | — | — |
| 2025-01-28 | $10.59 | $10.59 | 1,357,300 | — | — |
| 2025-01-27 | $10.28 | $10.28 | 1,726,700 | — | — |
| 2025-01-24 | $10.63 | $10.63 | 1,286,200 | — | — |
| 2025-01-23 | $11.20 | $11.20 | 1,982,000 | — | — |
| 2025-01-22 | $10.53 | $10.53 | 1,198,500 | — | — |
| 2025-01-21 | $10.42 | $10.42 | 1,402,000 | — | — |
| 2025-01-17 | $10.11 | $10.11 | 1,086,700 | — | — |
| 2025-01-16 | $10.05 | $10.05 | 1,346,100 | — | — |
| 2025-01-15 | $10.50 | $10.50 | 2,222,100 | — | — |
| 2025-01-14 | $10.23 | $10.23 | 1,962,200 | — | — |
| 2025-01-13 | $10.52 | $10.52 | 4,556,800 | — | — |
| 2025-01-10 | $12.10 | $12.10 | 6,462,400 | — | — |
| 2025-01-08 | $12.48 | $12.48 | 39,488,300 | — | — |
| 2025-01-07 | $7.89 | $7.89 | 1,777,200 | — | — |
| 2025-01-06 | $7.95 | $7.95 | 1,220,500 | — | — |
| 2025-01-03 | $7.50 | $7.50 | 655,800 | — | — |
| 2025-01-02 | $7.27 | $7.27 | 646,000 | — | — |