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
- 2023-09-27 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 | $6.67 | $6.76 | 2,844,200 | — | — |
| 2025-12-30 | $6.77 | $6.86 | 2,087,000 | — | — |
| 2025-12-29 | $6.71 | $6.80 | 1,762,100 | — | — |
| 2025-12-26 | $6.55 | $6.64 | 1,311,500 | — | — |
| 2025-12-24 | $6.74 | $6.83 | 826,600 | — | — |
| 2025-12-23 | $6.69 | $6.78 | 2,074,800 | — | — |
| 2025-12-22 | $7.14 | $7.24 | 3,900,100 | — | — |
| 2025-12-19 | $6.87 | $6.97 | 4,948,000 | — | — |
| 2025-12-18 | $6.89 | $6.99 | 3,140,500 | — | — |
| 2025-12-17 | $6.96 | $7.06 | 3,463,400 | — | — |
| 2025-12-16 | $6.90 | $7.00 | 6,055,000 | — | — |
| 2025-12-15 | $7.56 | $7.66 | 2,357,900 | — | — |
| 2025-12-12 | $7.60 | $7.71 | 2,526,700 | — | — |
| 2025-12-11 | $7.25 | $7.35 | 1,627,200 | — | — |
| 2025-12-10 | $7.17 | $7.27 | 2,787,500 | — | — |
| 2025-12-09 | $7.13 | $7.23 | 2,511,500 | — | — |
| 2025-12-08 | $7.40 | $7.50 | 4,460,500 | — | — |
| 2025-12-05 | $7.00 | $7.10 | 3,492,600 | — | — |
| 2025-12-04 | $6.56 | $6.65 | 7,151,700 | — | — |
| 2025-12-03 | $6.36 | $6.45 | 4,875,300 | — | — |
| 2025-12-02 | $6.23 | $6.32 | 7,035,000 | — | — |
| 2025-12-01 | $6.72 | $6.81 | 3,022,700 | — | — |
| 2025-11-28 | $6.48 | $6.57 | 1,001,500 | — | — |
| 2025-11-26 | $6.44 | $6.53 | 2,469,000 | — | — |
| 2025-11-25 | $6.34 | $6.43 | 3,218,900 | — | — |
| 2025-11-24 | $6.07 | $6.15 | 3,881,200 | — | — |
| 2025-11-21 | $6.08 | $6.16 | 2,980,800 | — | — |
| 2025-11-20 | $5.53 | $5.61 | 2,810,800 | — | — |
| 2025-11-19 | $5.50 | $5.58 | 1,840,400 | — | — |
| 2025-11-18 | $5.46 | $5.54 | 2,731,300 | — | — |
| 2025-11-17 | $5.18 | $5.25 | 2,144,200 | — | — |
| 2025-11-14 | $5.34 | $5.41 | 1,767,600 | — | — |
| 2025-11-13 | $5.35 | $5.42 | 2,283,300 | — | — |
| 2025-11-12 | $5.39 | $5.46 | 2,281,600 | — | — |
| 2025-11-11 | $5.37 | $5.44 | 1,462,900 | — | — |
| 2025-11-10 | $5.44 | $5.52 | 1,708,600 | — | — |
| 2025-11-07 | $5.30 | $5.37 | 1,877,100 | — | — |
| 2025-11-06 | $5.22 | $5.29 | 1,897,300 | — | — |
| 2025-11-05 | $5.30 | $5.37 | 2,069,600 | — | — |
| 2025-11-04 | $4.99 | $5.06 | 3,311,700 | — | — |
| 2025-11-03 | $5.07 | $5.14 | 2,070,900 | — | — |
| 2025-10-31 | $5.25 | $5.32 | 1,904,600 | — | — |
| 2025-10-30 | $5.12 | $5.19 | 2,054,100 | — | — |
| 2025-10-29 | $5.23 | $5.30 | 2,328,700 | — | — |
| 2025-10-28 | $5.38 | $5.45 | 1,477,300 | — | — |
| 2025-10-27 | $5.36 | $5.43 | 1,690,400 | — | — |
| 2025-10-24 | $5.26 | $5.33 | 1,665,800 | — | — |
| 2025-10-23 | $5.13 | $5.20 | 1,954,300 | — | — |
| 2025-10-22 | $5.04 | $5.11 | 2,140,400 | — | — |
| 2025-10-21 | $5.04 | $5.11 | 1,846,600 | — | — |
| 2025-10-20 | $4.88 | $4.95 | 1,386,500 | — | — |
| 2025-10-17 | $4.81 | $4.88 | 1,394,200 | — | — |
| 2025-10-16 | $4.81 | $4.88 | 1,359,100 | — | — |
| 2025-10-15 | $4.77 | $4.84 | 3,376,000 | — | — |
| 2025-10-14 | $4.87 | $4.94 | 2,061,400 | — | — |
| 2025-10-13 | $4.62 | $4.68 | 1,901,300 | — | — |
| 2025-10-10 | $4.82 | $4.89 | 2,356,000 | — | — |
| 2025-10-09 | $4.99 | $5.06 | 2,116,600 | — | — |
| 2025-10-08 | $5.07 | $5.14 | 1,628,200 | — | — |
| 2025-10-07 | $5.07 | $5.14 | 3,447,600 | — | — |
| 2025-10-06 | $5.02 | $5.09 | 2,686,900 | — | — |
| 2025-10-03 | $5.05 | $5.12 | 2,058,500 | — | — |
| 2025-10-02 | $4.86 | $4.93 | 2,745,400 | — | — |
| 2025-10-01 | $4.93 | $5.00 | 5,050,200 | — | — |
| 2025-09-30 | $4.53 | $4.59 | 1,915,400 | — | — |
| 2025-09-29 | $4.42 | $4.48 | 2,996,500 | — | — |
| 2025-09-26 | $4.34 | $4.40 | 1,583,000 | — | — |
| 2025-09-25 | $4.20 | $4.26 | 2,449,000 | — | — |
| 2025-09-24 | $4.18 | $4.24 | 1,498,300 | — | — |
| 2025-09-23 | $4.08 | $4.14 | 2,936,500 | — | — |
| 2025-09-22 | $4.08 | $4.14 | 2,736,700 | — | — |
| 2025-09-19 | $4.15 | $4.21 | 4,004,600 | — | — |
| 2025-09-18 | $4.15 | $4.21 | 1,897,000 | — | — |
| 2025-09-17 | $4.06 | $4.12 | 2,749,700 | — | — |
| 2025-09-16 | $4.11 | $4.17 | 1,328,500 | — | — |
| 2025-09-15 | $4.21 | $4.27 | 1,299,800 | — | — |
| 2025-09-12 | $4.20 | $4.26 | 1,653,400 | — | — |
| 2025-09-11 | $4.36 | $4.42 | 1,866,400 | — | — |
| 2025-09-10 | $4.07 | $4.13 | 1,803,300 | — | — |
| 2025-09-09 | $4.18 | $4.24 | 1,949,100 | — | — |
| 2025-09-08 | $4.26 | $4.32 | 2,147,200 | — | — |
| 2025-09-05 | $4.56 | $4.62 | 1,684,800 | — | — |
| 2025-09-04 | $4.51 | $4.57 | 1,246,400 | — | — |
| 2025-09-03 | $4.36 | $4.42 | 1,265,400 | — | — |
| 2025-09-02 | $4.50 | $4.56 | 1,390,300 | — | — |
| 2025-08-29 | $4.68 | $4.74 | 1,136,400 | — | — |
| 2025-08-28 | $4.62 | $4.68 | 1,243,300 | — | — |
| 2025-08-27 | $4.60 | $4.66 | 1,090,600 | — | — |
| 2025-08-26 | $4.54 | $4.60 | 1,530,300 | — | — |
| 2025-08-25 | $4.58 | $4.64 | 1,442,600 | — | — |
| 2025-08-22 | $4.78 | $4.85 | 2,380,300 | — | — |
| 2025-08-21 | $4.69 | $4.76 | 1,416,000 | — | — |
| 2025-08-20 | $4.84 | $4.91 | 1,969,600 | — | — |
| 2025-08-19 | $4.73 | $4.80 | 1,626,400 | — | — |
| 2025-08-18 | $4.89 | $4.96 | 2,517,300 | — | — |
| 2025-08-15 | $4.68 | $4.74 | 2,526,400 | — | — |
| 2025-08-14 | $4.61 | $4.67 | 2,273,100 | — | — |
| 2025-08-13 | $4.64 | $4.70 | 3,155,200 | — | — |
| 2025-08-12 | $4.36 | $4.42 | 2,759,200 | — | — |
| 2025-08-11 | $4.44 | $4.50 | 4,409,100 | — | — |
| 2025-08-08 | $4.83 | $4.90 | 3,354,400 | — | — |
| 2025-08-07 | $5.19 | $5.26 | 2,987,300 | — | — |
| 2025-08-06 | $5.64 | $5.72 | 4,024,500 | — | — |
| 2025-08-05 | $5.99 | $6.07 | 1,741,800 | — | — |
| 2025-08-04 | $5.96 | $6.04 | 1,284,600 | — | — |
| 2025-08-01 | $5.73 | $5.81 | 1,760,400 | — | — |
| 2025-07-31 | $6.06 | $6.14 | 1,308,100 | — | — |
| 2025-07-30 | $6.11 | $6.19 | 1,645,400 | — | — |
| 2025-07-29 | $6.34 | $6.43 | 1,436,100 | — | — |
| 2025-07-28 | $6.42 | $6.51 | 1,112,900 | — | — |
| 2025-07-25 | $6.38 | $6.47 | 1,051,100 | — | — |
| 2025-07-24 | $6.38 | $6.47 | 1,755,700 | — | — |
| 2025-07-23 | $6.50 | $6.59 | 1,935,500 | — | — |
| 2025-07-22 | $6.19 | $6.28 | 1,812,600 | — | — |
| 2025-07-21 | $5.98 | $6.06 | 1,308,200 | — | — |
| 2025-07-18 | $6.20 | $6.29 | 2,002,900 | — | — |
| 2025-07-17 | $6.30 | $6.39 | 1,725,100 | — | — |
| 2025-07-16 | $6.00 | $6.08 | 1,588,200 | — | — |
| 2025-07-15 | $5.99 | $6.07 | 2,127,100 | — | — |
| 2025-07-14 | $5.94 | $6.02 | 3,063,100 | — | — |
| 2025-07-11 | $6.14 | $6.23 | 1,820,900 | — | — |
| 2025-07-10 | $6.22 | $6.31 | 2,592,800 | — | — |
| 2025-07-09 | $6.13 | $6.22 | 1,669,400 | — | — |
| 2025-07-08 | $6.04 | $6.12 | 2,369,300 | — | — |
| 2025-07-07 | $5.87 | $5.95 | 2,677,000 | — | — |
| 2025-07-03 | $6.15 | $6.24 | 3,733,600 | — | — |
| 2025-07-02 | $6.14 | $6.23 | 2,405,300 | — | — |
| 2025-07-01 | $6.08 | $6.16 | 2,579,300 | — | — |
| 2025-06-30 | $5.73 | $5.81 | 2,831,200 | — | — |
| 2025-06-27 | $6.11 | $6.19 | 18,522,500 | — | — |
| 2025-06-26 | $6.16 | $6.25 | 2,070,400 | — | — |
| 2025-06-25 | $6.05 | $6.13 | 1,628,900 | — | — |
| 2025-06-24 | $6.07 | $6.15 | 2,396,100 | — | — |
| 2025-06-23 | $5.81 | $5.89 | 1,958,400 | — | — |
| 2025-06-20 | $5.72 | $5.80 | 2,589,600 | — | — |
| 2025-06-18 | $5.82 | $5.90 | 1,961,700 | — | — |
| 2025-06-17 | $5.79 | $5.87 | 1,948,700 | — | — |
| 2025-06-16 | $5.82 | $5.90 | 1,936,600 | — | — |
| 2025-06-13 | $5.85 | $5.93 | 1,232,800 | — | — |
| 2025-06-12 | $6.16 | $6.25 | 1,519,700 | — | — |
| 2025-06-11 | $6.17 | $6.26 | 1,376,300 | — | — |
| 2025-06-10 | $6.17 | $6.26 | 1,808,100 | — | — |
| 2025-06-09 | $6.38 | $6.47 | 2,588,100 | — | — |
| 2025-06-06 | $6.29 | $6.38 | 1,210,300 | — | — |
| 2025-06-05 | $6.18 | $6.27 | 1,611,000 | — | — |
| 2025-06-04 | $6.30 | $6.39 | 2,456,700 | — | — |
| 2025-06-03 | $6.39 | $6.48 | 2,049,800 | — | — |
| 2025-06-02 | $6.33 | $6.42 | 3,625,200 | — | — |
| 2025-05-30 | $6.16 | $6.25 | 1,997,500 | — | — |
| 2025-05-29 | $6.20 | $6.29 | 3,400,800 | — | — |
| 2025-05-28 | $6.04 | $6.12 | 2,119,700 | — | — |
| 2025-05-27 | $6.12 | $6.20 | 2,821,900 | — | — |
| 2025-05-23 | $5.98 | $6.06 | 2,791,500 | — | — |
| 2025-05-22 | $5.75 | $5.83 | 2,545,900 | — | — |
| 2025-05-21 | $5.59 | $5.67 | 3,120,800 | — | — |
| 2025-05-20 | $5.91 | $5.99 | 1,948,800 | — | — |
| 2025-05-19 | $6.02 | $6.10 | 1,740,300 | — | — |
| 2025-05-16 | $6.18 | $6.27 | 1,939,800 | — | — |
| 2025-05-15 | $6.20 | $6.29 | 1,765,200 | — | — |
| 2025-05-14 | $6.10 | $6.18 | 2,166,000 | — | — |
| 2025-05-13 | $6.42 | $6.51 | 4,168,000 | — | — |
| 2025-05-12 | $6.55 | $6.64 | 4,136,800 | — | — |
| 2025-05-09 | $6.29 | $6.38 | 7,474,600 | — | — |
| 2025-05-08 | $6.27 | $6.36 | 12,040,000 | — | — |
| 2025-05-07 | $5.44 | $5.52 | 14,003,600 | — | — |
| 2025-05-06 | $8.71 | $8.83 | 2,916,300 | — | — |
| 2025-05-05 | $8.88 | $9.00 | 1,100,400 | — | — |
| 2025-05-02 | $8.98 | $9.10 | 1,474,000 | — | — |
| 2025-05-01 | $8.70 | $8.82 | 1,023,400 | — | — |
| 2025-04-30 | $8.76 | $8.88 | 1,199,600 | — | — |
| 2025-04-29 | $8.94 | $9.06 | 1,029,400 | — | — |
| 2025-04-28 | $8.83 | $8.95 | 1,395,800 | — | — |
| 2025-04-25 | $8.80 | $8.92 | 1,051,100 | — | — |
| 2025-04-24 | $8.82 | $8.94 | 1,436,900 | — | — |
| 2025-04-23 | $8.30 | $8.42 | 1,776,100 | — | — |
| 2025-04-22 | $8.03 | $8.14 | 1,790,700 | — | — |
| 2025-04-21 | $7.76 | $7.87 | 1,633,400 | — | — |
| 2025-04-17 | $7.65 | $7.76 | 1,649,600 | — | — |
| 2025-04-16 | $7.44 | $7.54 | 1,303,300 | — | — |
| 2025-04-15 | $7.76 | $7.87 | 1,611,200 | — | — |
| 2025-04-14 | $7.98 | $8.09 | 1,868,400 | — | — |
| 2025-04-11 | $7.87 | $7.98 | 1,785,900 | — | — |
| 2025-04-10 | $7.89 | $8.00 | 2,210,900 | — | — |
| 2025-04-09 | $8.59 | $8.71 | 2,871,400 | — | — |
| 2025-04-08 | $7.54 | $7.64 | 4,564,600 | — | — |
| 2025-04-07 | $7.81 | $7.92 | 3,182,100 | — | — |
| 2025-04-04 | $7.98 | $8.09 | 4,097,100 | — | — |
| 2025-04-03 | $9.04 | $9.17 | 4,222,500 | — | — |
| 2025-04-02 | $9.99 | $10.13 | 2,232,100 | — | — |
| 2025-04-01 | $9.61 | $9.74 | 1,721,500 | — | — |
| 2025-03-31 | $9.90 | $10.04 | 1,344,100 | — | — |
| 2025-03-28 | $10.07 | $10.21 | 1,729,100 | — | — |
| 2025-03-27 | $10.22 | $10.36 | 1,935,000 | — | — |
| 2025-03-26 | $10.33 | $10.47 | 2,542,000 | — | — |
| 2025-03-25 | $10.12 | $10.26 | 3,060,200 | — | — |
| 2025-03-24 | $10.32 | $10.46 | 3,108,300 | — | — |
| 2025-03-21 | $10.00 | $10.14 | 16,974,000 | — | — |
| 2025-03-20 | $10.15 | $10.29 | 3,561,400 | — | — |
| 2025-03-19 | $10.37 | $10.51 | 7,167,800 | — | — |
| 2025-03-18 | $10.92 | $11.07 | 1,441,100 | — | — |
| 2025-03-17 | $11.02 | $11.17 | 2,113,100 | — | — |
| 2025-03-14 | $10.81 | $10.96 | 1,751,100 | — | — |
| 2025-03-13 | $10.65 | $10.80 | 1,851,300 | — | — |
| 2025-03-12 | $10.93 | $11.08 | 1,610,400 | — | — |
| 2025-03-11 | $10.96 | $11.11 | 2,778,800 | — | — |
| 2025-03-10 | $10.84 | $10.99 | 2,231,000 | — | — |
| 2025-03-07 | $11.35 | $11.51 | 2,403,600 | — | — |
| 2025-03-06 | $11.41 | $11.57 | 1,966,700 | — | — |
| 2025-03-05 | $11.29 | $11.45 | 2,392,000 | — | — |
| 2025-03-04 | $11.05 | $11.20 | 1,820,100 | — | — |
| 2025-03-03 | $11.59 | $11.75 | 1,457,400 | — | — |
| 2025-02-28 | $11.85 | $12.01 | 1,657,500 | — | — |
| 2025-02-27 | $11.93 | $12.10 | 1,031,900 | — | — |
| 2025-02-26 | $12.36 | $12.53 | 1,840,900 | — | — |
| 2025-02-25 | $12.84 | $13.02 | 1,808,000 | — | — |
| 2025-02-24 | $13.05 | $13.23 | 1,301,400 | — | — |
| 2025-02-21 | $13.04 | $13.22 | 980,400 | — | — |
| 2025-02-20 | $13.45 | $13.60 | 679,200 | — | — |
| 2025-02-19 | $13.64 | $13.79 | 794,600 | — | — |
| 2025-02-18 | $13.54 | $13.69 | 840,500 | — | — |
| 2025-02-14 | $13.69 | $13.84 | 590,900 | — | — |
| 2025-02-13 | $13.73 | $13.88 | 676,500 | — | — |
| 2025-02-12 | $13.74 | $13.89 | 716,200 | — | — |
| 2025-02-11 | $13.76 | $13.91 | 1,335,200 | — | — |
| 2025-02-10 | $13.81 | $13.97 | 1,066,300 | — | — |
| 2025-02-07 | $13.76 | $13.91 | 1,510,000 | — | — |
| 2025-02-06 | $13.75 | $13.90 | 1,183,600 | — | — |
| 2025-02-05 | $13.57 | $13.72 | 1,753,500 | — | — |
| 2025-02-04 | $13.66 | $13.81 | 2,677,100 | — | — |
| 2025-02-03 | $13.85 | $14.01 | 3,034,000 | — | — |
| 2025-01-31 | $13.98 | $14.14 | 6,184,600 | — | — |
| 2025-01-30 | $15.84 | $16.02 | 1,485,000 | — | — |
| 2025-01-29 | $15.67 | $15.85 | 921,000 | — | — |
| 2025-01-28 | $16.03 | $16.21 | 614,100 | — | — |
| 2025-01-27 | $15.99 | $16.17 | 569,400 | — | — |
| 2025-01-24 | $16.10 | $16.28 | 660,900 | — | — |
| 2025-01-23 | $16.24 | $16.42 | 679,100 | — | — |
| 2025-01-22 | $16.31 | $16.49 | 674,900 | — | — |
| 2025-01-21 | $16.32 | $16.50 | 779,800 | — | — |
| 2025-01-17 | $16.21 | $16.39 | 803,600 | — | — |
| 2025-01-16 | $16.45 | $16.64 | 603,400 | — | — |
| 2025-01-15 | $16.28 | $16.46 | 863,200 | — | — |
| 2025-01-14 | $16.15 | $16.33 | 821,500 | — | — |
| 2025-01-13 | $16.03 | $16.21 | 882,900 | — | — |
| 2025-01-10 | $15.97 | $16.15 | 928,600 | — | — |
| 2025-01-08 | $16.34 | $16.52 | 1,566,300 | — | — |
| 2025-01-07 | $16.45 | $16.64 | 2,256,000 | — | — |
| 2025-01-06 | $16.16 | $16.34 | 3,040,700 | — | — |
| 2025-01-03 | $15.26 | $15.43 | 1,361,400 | — | — |
| 2025-01-02 | $15.30 | $15.47 | 1,011,100 | — | — |