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
- 2018-01-19 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 | $8.07 | $10.39 | 3,600,700 | — | — |
| 2025-12-30 | $8.05 | $10.36 | 2,774,900 | — | — |
| 2025-12-29 | $8.08 | $10.40 | 3,198,300 | — | — |
| 2025-12-26 | $8.14 | $10.48 | 2,351,300 | — | — |
| 2025-12-24 | $8.08 | $10.40 | 2,070,100 | — | — |
| 2025-12-23 | $8.06 | $10.37 | 3,401,300 | — | — |
| 2025-12-22 | $8.13 | $10.46 | 3,404,200 | — | — |
| 2025-12-19 | $8.13 | $10.46 | 9,981,700 | — | — |
| 2025-12-18 | $8.14 | $10.48 | 5,544,900 | — | — |
| 2025-12-17 | $8.15 | $10.49 | 7,100,700 | — | — |
| 2025-12-16 | $8.14 | $10.48 | 5,344,600 | — | — |
| 2025-12-15 | $8.19 | $10.54 | 7,531,700 | — | — |
| 2025-12-12 | $8.16 | $10.50 | 6,585,500 | — | — |
| 2025-12-11 | $8.13 | $10.46 | 4,815,800 | — | — |
| 2025-12-10 | $8.10 | $10.35 | 9,908,700 | — | — |
| 2025-12-09 | $8.00 | $10.23 | 5,156,600 | — | — |
| 2025-12-08 | $8.03 | $10.26 | 5,494,000 | — | — |
| 2025-12-05 | $8.18 | $10.46 | 6,429,400 | — | — |
| 2025-12-04 | $8.11 | $10.37 | 4,297,400 | — | — |
| 2025-12-03 | $8.14 | $10.41 | 4,818,100 | — | — |
| 2025-12-02 | $8.12 | $10.38 | 8,235,000 | — | — |
| 2025-12-01 | $8.10 | $10.35 | 9,512,500 | — | — |
| 2025-11-28 | $8.25 | $10.55 | 3,965,900 | — | — |
| 2025-11-26 | $8.16 | $10.43 | 7,093,900 | — | — |
| 2025-11-25 | $8.07 | $10.32 | 5,872,700 | — | — |
| 2025-11-24 | $7.89 | $10.09 | 8,492,900 | — | — |
| 2025-11-21 | $7.90 | $10.10 | 6,209,300 | — | — |
| 2025-11-20 | $7.80 | $9.97 | 6,136,300 | — | — |
| 2025-11-19 | $7.86 | $10.05 | 5,713,600 | — | — |
| 2025-11-18 | $7.97 | $10.19 | 5,207,700 | — | — |
| 2025-11-17 | $8.03 | $10.26 | 6,319,100 | — | — |
| 2025-11-14 | $8.26 | $10.56 | 6,733,000 | — | — |
| 2025-11-13 | $8.38 | $10.71 | 9,891,600 | — | — |
| 2025-11-12 | $8.31 | $10.62 | 10,579,700 | — | — |
| 2025-11-11 | $8.12 | $10.38 | 6,784,500 | — | — |
| 2025-11-10 | $8.13 | $10.39 | 9,319,600 | — | — |
| 2025-11-07 | $8.27 | $10.57 | 8,975,800 | — | — |
| 2025-11-06 | $8.16 | $10.43 | 9,551,500 | — | — |
| 2025-11-05 | $8.12 | $10.38 | 12,931,700 | — | — |
| 2025-11-04 | $8.08 | $10.33 | 16,340,400 | — | — |
| 2025-11-03 | $8.79 | $11.24 | 10,062,500 | — | — |
| 2025-10-31 | $8.84 | $11.30 | 5,699,100 | — | — |
| 2025-10-30 | $8.74 | $11.17 | 6,813,200 | — | — |
| 2025-10-29 | $8.59 | $10.98 | 5,925,000 | — | — |
| 2025-10-28 | $8.71 | $11.13 | 4,803,600 | — | — |
| 2025-10-27 | $8.74 | $11.17 | 5,669,800 | — | — |
| 2025-10-24 | $8.76 | $11.20 | 4,275,600 | — | — |
| 2025-10-23 | $8.71 | $11.13 | 5,223,100 | — | — |
| 2025-10-22 | $8.75 | $11.19 | 6,866,600 | — | — |
| 2025-10-21 | $8.70 | $11.12 | 5,862,600 | — | — |
| 2025-10-20 | $8.57 | $10.95 | 5,438,600 | — | — |
| 2025-10-17 | $8.62 | $11.02 | 6,879,600 | — | — |
| 2025-10-16 | $8.53 | $10.90 | 5,969,500 | — | — |
| 2025-10-15 | $8.60 | $10.99 | 6,600,000 | — | — |
| 2025-10-14 | $8.55 | $10.93 | 7,458,600 | — | — |
| 2025-10-13 | $8.51 | $10.88 | 6,705,000 | — | — |
| 2025-10-10 | $8.37 | $10.70 | 7,765,000 | — | — |
| 2025-10-09 | $8.63 | $11.03 | 6,131,300 | — | — |
| 2025-10-08 | $8.65 | $11.06 | 7,489,800 | — | — |
| 2025-10-07 | $8.58 | $10.97 | 8,416,200 | — | — |
| 2025-10-06 | $8.71 | $11.13 | 6,293,700 | — | — |
| 2025-10-03 | $8.80 | $11.25 | 5,809,000 | — | — |
| 2025-10-02 | $8.75 | $11.19 | 8,313,900 | — | — |
| 2025-10-01 | $8.68 | $11.10 | 8,904,600 | — | — |
| 2025-09-30 | $8.71 | $11.13 | 7,289,200 | — | — |
| 2025-09-29 | $8.79 | $11.24 | 5,498,900 | — | — |
| 2025-09-26 | $8.81 | $11.26 | 9,363,700 | — | — |
| 2025-09-25 | $8.60 | $10.99 | 8,521,200 | — | — |
| 2025-09-24 | $8.59 | $10.98 | 7,826,000 | — | — |
| 2025-09-23 | $8.58 | $10.97 | 7,214,500 | — | — |
| 2025-09-22 | $8.74 | $11.17 | 11,472,700 | — | — |
| 2025-09-19 | $8.57 | $10.95 | 22,313,900 | — | — |
| 2025-09-18 | $8.65 | $11.06 | 11,566,500 | — | — |
| 2025-09-17 | $8.61 | $11.01 | 8,971,800 | — | — |
| 2025-09-16 | $8.68 | $11.10 | 7,453,400 | — | — |
| 2025-09-15 | $8.77 | $11.21 | 9,333,000 | — | — |
| 2025-09-12 | $8.83 | $11.29 | 6,673,600 | — | — |
| 2025-09-11 | $8.85 | $11.31 | 12,416,300 | — | — |
| 2025-09-10 | $8.60 | $10.92 | 9,021,800 | — | — |
| 2025-09-09 | $8.60 | $10.92 | 7,018,000 | — | — |
| 2025-09-08 | $8.62 | $10.95 | 7,562,100 | — | — |
| 2025-09-05 | $8.70 | $11.05 | 19,527,100 | — | — |
| 2025-09-04 | $8.82 | $11.20 | 13,204,600 | — | — |
| 2025-09-03 | $8.67 | $11.01 | 10,774,300 | — | — |
| 2025-09-02 | $8.59 | $10.91 | 9,622,300 | — | — |
| 2025-08-29 | $8.71 | $11.06 | 7,020,000 | — | — |
| 2025-08-28 | $8.68 | $11.02 | 7,976,200 | — | — |
| 2025-08-27 | $8.76 | $11.13 | 9,273,400 | — | — |
| 2025-08-26 | $8.68 | $11.02 | 10,801,900 | — | — |
| 2025-08-25 | $8.76 | $11.13 | 6,448,100 | — | — |
| 2025-08-22 | $8.81 | $11.19 | 7,939,000 | — | — |
| 2025-08-21 | $8.64 | $10.97 | 8,884,200 | — | — |
| 2025-08-20 | $8.72 | $11.08 | 11,755,400 | — | — |
| 2025-08-19 | $8.83 | $11.22 | 9,449,600 | — | — |
| 2025-08-18 | $8.65 | $10.99 | 5,698,600 | — | — |
| 2025-08-15 | $8.68 | $11.02 | 9,315,700 | — | — |
| 2025-08-14 | $8.67 | $11.01 | 7,516,300 | — | — |
| 2025-08-13 | $8.78 | $11.15 | 18,287,400 | — | — |
| 2025-08-12 | $8.51 | $10.81 | 10,188,300 | — | — |
| 2025-08-11 | $8.37 | $10.63 | 7,766,200 | — | — |
| 2025-08-08 | $8.42 | $10.69 | 9,323,400 | — | — |
| 2025-08-07 | $8.45 | $10.73 | 8,175,700 | — | — |
| 2025-08-06 | $8.58 | $10.90 | 11,810,000 | — | — |
| 2025-08-05 | $8.40 | $10.67 | 12,582,100 | — | — |
| 2025-08-04 | $8.45 | $10.73 | 14,912,700 | — | — |
| 2025-08-01 | $8.30 | $10.54 | 17,647,100 | — | — |
| 2025-07-31 | $8.35 | $10.61 | 12,377,100 | — | — |
| 2025-07-30 | $8.36 | $10.62 | 13,872,900 | — | — |
| 2025-07-29 | $8.34 | $10.59 | 22,943,700 | — | — |
| 2025-07-28 | $8.36 | $10.62 | 17,446,800 | — | — |
| 2025-07-25 | $8.44 | $10.72 | 38,555,200 | — | — |
| 2025-07-24 | $8.67 | $11.01 | 25,719,300 | — | — |
| 2025-07-23 | $8.43 | $10.71 | 12,848,300 | — | — |
| 2025-07-22 | $8.44 | $10.72 | 7,790,600 | — | — |
| 2025-07-21 | $8.43 | $10.71 | 5,511,700 | — | — |
| 2025-07-18 | $8.45 | $10.73 | 7,545,400 | — | — |
| 2025-07-17 | $8.50 | $10.80 | 6,615,700 | — | — |
| 2025-07-16 | $8.40 | $10.67 | 7,734,000 | — | — |
| 2025-07-15 | $8.37 | $10.63 | 6,780,500 | — | — |
| 2025-07-14 | $8.55 | $10.86 | 9,590,500 | — | — |
| 2025-07-11 | $8.52 | $10.82 | 9,265,400 | — | — |
| 2025-07-10 | $8.55 | $10.86 | 13,086,400 | — | — |
| 2025-07-09 | $8.50 | $10.80 | 10,221,400 | — | — |
| 2025-07-08 | $8.40 | $10.67 | 13,253,100 | — | — |
| 2025-07-07 | $8.44 | $10.72 | 12,417,200 | — | — |
| 2025-07-03 | $8.47 | $10.76 | 15,208,600 | — | — |
| 2025-07-02 | $8.27 | $10.50 | 15,771,600 | — | — |
| 2025-07-01 | $8.52 | $10.82 | 18,383,800 | — | — |
| 2025-06-30 | $8.47 | $10.76 | 13,816,400 | — | — |
| 2025-06-27 | $8.43 | $10.71 | 17,282,700 | — | — |
| 2025-06-26 | $8.40 | $10.67 | 12,638,600 | — | — |
| 2025-06-25 | $8.36 | $10.62 | 11,725,000 | — | — |
| 2025-06-24 | $8.39 | $10.66 | 15,052,300 | — | — |
| 2025-06-23 | $8.29 | $10.53 | 16,435,900 | — | — |
| 2025-06-20 | $8.15 | $10.35 | 21,767,200 | — | — |
| 2025-06-18 | $8.14 | $10.34 | 17,179,500 | — | — |
| 2025-06-17 | $8.14 | $10.34 | 22,167,800 | — | — |
| 2025-06-16 | $8.27 | $10.50 | 24,366,200 | — | — |
| 2025-06-13 | $8.11 | $10.30 | 10,060,000 | — | — |
| 2025-06-12 | $8.23 | $10.45 | 10,151,200 | — | — |
| 2025-06-11 | $8.22 | $10.37 | 23,204,800 | — | — |
| 2025-06-10 | $8.34 | $10.52 | 23,381,700 | — | — |
| 2025-06-09 | $8.24 | $10.40 | 20,137,700 | — | — |
| 2025-06-06 | $8.43 | $10.64 | 22,555,400 | — | — |
| 2025-06-05 | $8.25 | $10.41 | 20,896,000 | — | — |
| 2025-06-04 | $8.60 | $10.85 | 34,006,000 | — | — |
| 2025-06-03 | $8.59 | $10.84 | 33,614,200 | — | — |
| 2025-06-02 | $8.55 | $10.79 | 23,526,500 | — | — |
| 2025-05-30 | $8.32 | $10.50 | 14,578,800 | — | — |
| 2025-05-29 | $8.27 | $10.43 | 9,880,200 | — | — |
| 2025-05-28 | $8.21 | $10.36 | 15,354,400 | — | — |
| 2025-05-27 | $8.29 | $10.46 | 15,718,300 | — | — |
| 2025-05-23 | $8.22 | $10.37 | 20,751,000 | — | — |
| 2025-05-22 | $8.15 | $10.28 | 15,253,400 | — | — |
| 2025-05-21 | $8.46 | $10.67 | 21,663,900 | — | — |
| 2025-05-20 | $8.51 | $10.74 | 30,384,300 | — | — |
| 2025-05-19 | $8.54 | $10.77 | 12,103,300 | — | — |
| 2025-05-16 | $8.59 | $10.84 | 16,531,200 | — | — |
| 2025-05-15 | $8.47 | $10.69 | 18,870,700 | — | — |
| 2025-05-14 | $8.38 | $10.57 | 22,324,100 | — | — |
| 2025-05-13 | $8.55 | $10.79 | 28,819,600 | — | — |
| 2025-05-12 | $8.41 | $10.61 | 19,713,300 | — | — |
| 2025-05-09 | $8.33 | $10.51 | 19,442,800 | — | — |
| 2025-05-08 | $8.30 | $10.47 | 25,862,900 | — | — |
| 2025-05-07 | $8.28 | $10.45 | 27,650,300 | — | — |
| 2025-05-06 | $8.21 | $10.36 | 24,760,600 | — | — |
| 2025-05-05 | $8.13 | $10.26 | 21,964,600 | — | — |
| 2025-05-02 | $8.15 | $10.28 | 14,456,400 | — | — |
| 2025-05-01 | $8.01 | $10.11 | 20,384,700 | — | — |
| 2025-04-30 | $8.02 | $10.12 | 21,982,200 | — | — |
| 2025-04-29 | $7.98 | $10.07 | 21,286,500 | — | — |
| 2025-04-28 | $7.95 | $10.03 | 18,515,100 | — | — |
| 2025-04-25 | $7.85 | $9.90 | 21,215,800 | — | — |
| 2025-04-24 | $7.75 | $9.78 | 22,042,600 | — | — |
| 2025-04-23 | $7.91 | $9.98 | 20,327,600 | — | — |
| 2025-04-22 | $7.85 | $9.90 | 9,668,200 | — | — |
| 2025-04-21 | $7.68 | $9.69 | 17,098,700 | — | — |
| 2025-04-17 | $7.87 | $9.93 | 15,637,200 | — | — |
| 2025-04-16 | $7.88 | $9.94 | 16,499,300 | — | — |
| 2025-04-15 | $8.02 | $10.12 | 13,269,800 | — | — |
| 2025-04-14 | $8.06 | $10.17 | 11,595,400 | — | — |
| 2025-04-11 | $7.82 | $9.87 | 12,721,100 | — | — |
| 2025-04-10 | $7.69 | $9.70 | 12,383,600 | — | — |
| 2025-04-09 | $7.96 | $10.04 | 22,297,700 | — | — |
| 2025-04-08 | $7.54 | $9.51 | 17,920,200 | — | — |
| 2025-04-07 | $7.77 | $9.80 | 20,146,900 | — | — |
| 2025-04-04 | $7.98 | $10.07 | 26,387,000 | — | — |
| 2025-04-03 | $8.08 | $10.19 | 20,209,900 | — | — |
| 2025-04-02 | $8.38 | $10.57 | 15,759,000 | — | — |
| 2025-04-01 | $8.16 | $10.29 | 16,011,100 | — | — |
| 2025-03-31 | $8.14 | $10.27 | 15,284,300 | — | — |
| 2025-03-28 | $8.10 | $10.22 | 15,522,000 | — | — |
| 2025-03-27 | $8.23 | $10.38 | 9,674,800 | — | — |
| 2025-03-26 | $8.17 | $10.31 | 11,981,300 | — | — |
| 2025-03-25 | $8.21 | $10.36 | 21,340,100 | — | — |
| 2025-03-24 | $8.08 | $10.19 | 12,554,400 | — | — |
| 2025-03-21 | $7.78 | $9.82 | 61,628,900 | — | — |
| 2025-03-20 | $7.76 | $9.79 | 15,446,800 | — | — |
| 2025-03-19 | $7.92 | $9.99 | 19,574,300 | — | — |
| 2025-03-18 | $7.58 | $9.56 | 13,852,000 | — | — |
| 2025-03-17 | $7.55 | $9.53 | 13,586,700 | — | — |
| 2025-03-14 | $7.48 | $9.44 | 12,986,100 | — | — |
| 2025-03-13 | $7.32 | $9.24 | 13,478,900 | — | — |
| 2025-03-12 | $7.52 | $9.42 | 19,249,100 | — | — |
| 2025-03-11 | $7.57 | $9.48 | 22,180,100 | — | — |
| 2025-03-10 | $7.69 | $9.63 | 21,363,200 | — | — |
| 2025-03-07 | $7.80 | $9.77 | 23,615,900 | — | — |
| 2025-03-06 | $7.70 | $9.64 | 17,072,900 | — | — |
| 2025-03-05 | $7.70 | $9.64 | 18,785,000 | — | — |
| 2025-03-04 | $7.59 | $9.51 | 15,464,800 | — | — |
| 2025-03-03 | $7.69 | $9.63 | 66,576,400 | — | — |
| 2025-02-28 | $8.19 | $10.26 | 29,954,200 | — | — |
| 2025-02-27 | $8.12 | $10.17 | 28,329,100 | — | — |
| 2025-02-26 | $7.53 | $9.43 | 13,410,800 | — | — |
| 2025-02-25 | $7.58 | $9.49 | 12,789,500 | — | — |
| 2025-02-24 | $7.38 | $9.24 | 8,520,900 | — | — |
| 2025-02-21 | $7.35 | $9.21 | 7,182,700 | — | — |
| 2025-02-20 | $7.47 | $9.36 | 5,772,300 | — | — |
| 2025-02-19 | $7.44 | $9.32 | 5,546,700 | — | — |
| 2025-02-18 | $7.48 | $9.37 | 7,215,500 | — | — |
| 2025-02-14 | $7.57 | $9.48 | 6,332,900 | — | — |
| 2025-02-13 | $7.50 | $9.39 | 8,831,100 | — | — |
| 2025-02-12 | $7.31 | $9.15 | 5,014,900 | — | — |
| 2025-02-11 | $7.48 | $9.37 | 6,621,700 | — | — |
| 2025-02-10 | $7.38 | $9.24 | 4,321,400 | — | — |
| 2025-02-07 | $7.54 | $9.44 | 5,520,900 | — | — |
| 2025-02-06 | $7.54 | $9.44 | 5,449,600 | — | — |
| 2025-02-05 | $7.51 | $9.41 | 8,303,800 | — | — |
| 2025-02-04 | $7.77 | $9.73 | 9,701,200 | — | — |
| 2025-02-03 | $7.67 | $9.61 | 8,151,800 | — | — |
| 2025-01-31 | $7.68 | $9.62 | 6,486,900 | — | — |
| 2025-01-30 | $7.76 | $9.72 | 5,480,300 | — | — |
| 2025-01-29 | $7.60 | $9.52 | 5,377,700 | — | — |
| 2025-01-28 | $7.56 | $9.47 | 6,379,000 | — | — |
| 2025-01-27 | $7.62 | $9.54 | 6,628,900 | — | — |
| 2025-01-24 | $7.48 | $9.37 | 3,837,800 | — | — |
| 2025-01-23 | $7.40 | $9.27 | 5,416,400 | — | — |
| 2025-01-22 | $7.27 | $9.10 | 3,806,200 | — | — |
| 2025-01-21 | $7.28 | $9.12 | 3,668,300 | — | — |
| 2025-01-17 | $7.27 | $9.10 | 4,943,500 | — | — |
| 2025-01-16 | $7.22 | $9.04 | 3,802,300 | — | — |
| 2025-01-15 | $7.22 | $9.04 | 4,852,300 | — | — |
| 2025-01-14 | $7.08 | $8.87 | 6,819,500 | — | — |
| 2025-01-13 | $6.92 | $8.67 | 5,674,200 | — | — |
| 2025-01-10 | $6.87 | $8.60 | 3,667,900 | — | — |
| 2025-01-08 | $7.03 | $8.80 | 4,957,600 | — | — |
| 2025-01-07 | $7.00 | $8.77 | 5,242,100 | — | — |
| 2025-01-06 | $7.11 | $8.90 | 5,220,400 | — | — |
| 2025-01-03 | $7.08 | $8.87 | 4,345,700 | — | — |
| 2025-01-02 | $6.98 | $8.74 | 6,633,000 | — | — |