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
- 2023-01-25 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 | $7.91 | $7.91 | 557,200 | — | — |
| 2025-12-30 | $8.76 | $8.76 | 746,900 | — | — |
| 2025-12-29 | $8.91 | $8.91 | 1,939,000 | — | — |
| 2025-12-26 | $8.73 | $8.73 | 20,705,500 | — | — |
| 2025-12-24 | $9.35 | $9.35 | 26,505,500 | — | — |
| 2025-12-23 | $6.32 | $6.32 | 575,900 | — | — |
| 2025-12-22 | $6.86 | $6.86 | 1,349,400 | — | — |
| 2025-12-19 | $9.66 | $9.66 | 1,163,800 | — | — |
| 2025-12-18 | $10.16 | $10.16 | 2,429,300 | — | — |
| 2025-12-17 | $10.23 | $10.23 | 6,935,800 | — | — |
| 2025-12-16 | $14.65 | $14.65 | 77,709,700 | — | — |
| 2025-12-15 | $7.27 | $7.27 | 103,787,400 | — | — |
| 2025-12-12 | $2.71 | $2.71 | 2,004,000 | — | — |
| 2025-12-11 | $4.88 | $4.88 | 388,500 | — | — |
| 2025-12-10 | $6.84 | $6.84 | 288,300 | — | — |
| 2025-12-09 | $10.30 | $10.30 | 12,640,900 | — | — |
| 2025-12-08 | $7.85 | $7.85 | 1,159,200 | — | — |
| 2025-12-05 | $8.29 | $8.29 | 61,900 | — | — |
| 2025-12-04 | $8.65 | $8.65 | 2,100 | — | — |
| 2025-12-03 | $8.70 | $8.70 | 12,900 | — | — |
| 2025-12-02 | $7.90 | $7.90 | 2,900 | — | — |
| 2025-12-01 | $8.18 | $8.18 | 21,400 | — | — |
| 2025-11-28 | $8.73 | $8.73 | 15,500 | — | — |
| 2025-11-26 | $7.53 | $7.53 | 9,600 | — | — |
| 2025-11-25 | $7.52 | $7.52 | 9,200 | — | — |
| 2025-11-24 | $7.46 | $7.46 | 7,800 | — | — |
| 2025-11-21 | $7.10 | $7.10 | 16,100 | — | — |
| 2025-11-20 | $6.89 | $6.89 | 26,100 | — | — |
| 2025-11-19 | $6.88 | $6.88 | 13,500 | — | — |
| 2025-11-18 | $6.98 | $6.98 | 38,500 | — | — |
| 2025-11-17 | $6.75 | $6.75 | 14,600 | — | — |
| 2025-11-14 | $6.75 | $6.75 | 15,300 | — | — |
| 2025-11-13 | $7.18 | $7.18 | 18,100 | — | — |
| 2025-11-12 | $7.75 | $7.75 | 114,600 | — | — |
| 2025-11-11 | $7.50 | $7.50 | 37,100 | — | — |
| 2025-11-10 | $7.12 | $7.12 | 13,600 | — | — |
| 2025-11-07 | $7.31 | $7.31 | 9,300 | — | — |
| 2025-11-06 | $7.86 | $7.85 | 103,600 | — | — |
| 2025-11-05 | $7.51 | $7.51 | 40,700 | — | — |
| 2025-11-04 | $6.16 | $6.16 | 17,200 | — | — |
| 2025-11-03 | $7.10 | $7.10 | 10,700 | — | — |
| 2025-10-31 | $7.65 | $7.64 | 283,500 | — | — |
| 2025-10-30 | $7.70 | $7.70 | 318,800 | — | — |
| 2025-10-29 | $8.53 | $8.53 | 109,300 | — | — |
| 2025-10-28 | $8.80 | $8.80 | 123,400 | — | — |
| 2025-10-27 | $9.00 | $9.00 | 16,600 | — | — |
| 2025-10-24 | $9.60 | $9.60 | 20,100 | — | — |
| 2025-10-23 | $9.90 | $9.90 | 55,100 | — | — |
| 2025-10-22 | $9.42 | $9.42 | 190,800 | — | — |
| 2025-10-21 | $13.50 | $13.50 | 3,537,100 | — | — |
| 2025-10-20 | $8.32 | $8.32 | 744,200 | — | — |
| 2025-10-17 | $10.01 | $10.01 | 23,900 | — | — |
| 2025-10-16 | $11.50 | $11.50 | 11,000 | — | — |
| 2025-10-15 | $11.79 | $11.79 | 23,100 | — | — |
| 2025-10-14 | $11.64 | $11.64 | 2,100 | — | — |
| 2025-10-13 | $10.50 | $10.50 | 700 | — | — |
| 2025-10-10 | $10.45 | $10.45 | 2,200 | — | — |
| 2025-10-09 | $10.02 | $10.02 | 5,400 | — | — |
| 2025-10-08 | $10.28 | $10.28 | 4,900 | — | — |
| 2025-10-07 | $10.30 | $10.30 | 7,200 | — | — |
| 2025-10-06 | $10.50 | $10.50 | 9,000 | — | — |
| 2025-10-03 | $12.22 | $12.22 | 9,300 | — | — |
| 2025-10-02 | $12.85 | $12.85 | 3,400 | — | — |
| 2025-10-01 | $12.81 | $12.81 | 2,300 | — | — |
| 2025-09-30 | $12.82 | $12.82 | 4,800 | — | — |
| 2025-09-29 | $12.60 | $12.60 | 4,800 | — | — |
| 2025-09-26 | $13.50 | $13.50 | 9,300 | — | — |
| 2025-09-25 | $13.35 | $13.35 | 17,600 | — | — |
| 2025-09-24 | $14.20 | $14.20 | 35,500 | — | — |
| 2025-09-23 | $18.50 | $18.50 | 30,500 | — | — |
| 2025-09-22 | $20.31 | $20.31 | 55,700 | — | — |
| 2025-09-19 | $22.20 | $22.20 | 1,117,300 | — | — |
| 2025-09-18 | $15.11 | $15.11 | 9,500 | — | — |
| 2025-09-17 | $13.40 | $13.40 | 4,000 | — | — |
| 2025-09-16 | $13.11 | $13.11 | 9,100 | — | — |
| 2025-09-15 | $14.28 | $14.28 | 6,100 | — | — |
| 2025-09-12 | $14.34 | $14.34 | 8,900 | — | — |
| 2025-09-11 | $14.00 | $14.00 | 12,400 | — | — |
| 2025-09-10 | $12.71 | $12.71 | 14,900 | — | — |
| 2025-09-09 | $16.95 | $16.95 | 5,800 | — | — |
| 2025-09-08 | $18.43 | $18.43 | 23,900 | — | — |
| 2025-09-05 | $12.15 | $12.15 | 0 | — | — |
| 2025-09-04 | $12.15 | $12.15 | 5,500 | — | — |
| 2025-09-03 | $12.60 | $12.60 | 5,700 | — | — |
| 2025-09-02 | $11.98 | $11.98 | 21,900 | — | — |
| 2025-08-29 | $12.02 | $12.02 | 169,600 | — | — |
| 2025-08-28 | $11.98 | $11.98 | 1,100 | — | — |
| 2025-08-27 | $11.97 | $11.97 | 0 | — | — |
| 2025-08-26 | $11.97 | $11.97 | 0 | — | — |
| 2025-08-25 | $11.97 | $11.97 | 300 | — | — |
| 2025-08-22 | $11.97 | $11.97 | 0 | — | — |
| 2025-08-21 | $11.97 | $11.97 | 100 | — | — |
| 2025-08-20 | $11.94 | $11.94 | 0 | — | — |
| 2025-08-19 | $11.94 | $11.94 | 4,000 | — | — |
| 2025-08-18 | $11.92 | $11.92 | 200 | — | — |
| 2025-08-15 | $11.97 | $11.97 | 150,100 | — | — |
| 2025-08-14 | $11.99 | $11.99 | 124,200 | — | — |
| 2025-08-13 | $11.95 | $11.95 | 500 | — | — |
| 2025-08-12 | $11.95 | $11.95 | 0 | — | — |
| 2025-08-11 | $11.95 | $11.95 | 2,800 | — | — |
| 2025-08-08 | $11.91 | $11.91 | 800 | — | — |
| 2025-08-07 | $11.90 | $11.90 | 0 | — | — |
| 2025-08-06 | $11.90 | $11.90 | 0 | — | — |
| 2025-08-05 | $11.90 | $11.90 | 0 | — | — |
| 2025-08-04 | $11.90 | $11.90 | 0 | — | — |
| 2025-08-01 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-31 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-30 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-29 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-28 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-25 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-24 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-23 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-22 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-21 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-18 | $11.90 | $11.90 | 0 | — | — |
| 2025-07-17 | $11.90 | $11.90 | 8,600 | — | — |
| 2025-07-16 | $11.89 | $11.89 | 0 | — | — |
| 2025-07-15 | $11.89 | $11.89 | 200 | — | — |
| 2025-07-14 | $11.86 | $11.86 | 500 | — | — |
| 2025-07-11 | $11.84 | $11.84 | 0 | — | — |
| 2025-07-10 | $11.84 | $11.84 | 200 | — | — |
| 2025-07-09 | $11.87 | $11.87 | 0 | — | — |
| 2025-07-08 | $11.87 | $11.87 | 200 | — | — |
| 2025-07-07 | $11.78 | $11.78 | 0 | — | — |
| 2025-07-03 | $11.78 | $11.78 | 0 | — | — |
| 2025-07-02 | $11.78 | $11.78 | 0 | — | — |
| 2025-07-01 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-30 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-27 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-26 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-25 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-24 | $11.78 | $11.78 | 100 | — | — |
| 2025-06-23 | $11.84 | $11.84 | 0 | — | — |
| 2025-06-20 | $11.84 | $11.84 | 0 | — | — |
| 2025-06-18 | $11.84 | $11.84 | 0 | — | — |
| 2025-06-17 | $11.84 | $11.84 | 0 | — | — |
| 2025-06-16 | $11.84 | $11.84 | 200 | — | — |
| 2025-06-13 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-12 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-11 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-10 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-09 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-06 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-05 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-04 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-03 | $11.78 | $11.78 | 0 | — | — |
| 2025-06-02 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-30 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-29 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-28 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-27 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-23 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-22 | $11.78 | $11.78 | 400 | — | — |
| 2025-05-21 | $11.71 | $11.71 | 0 | — | — |
| 2025-05-20 | $11.71 | $11.71 | 0 | — | — |
| 2025-05-19 | $11.71 | $11.71 | 700 | — | — |
| 2025-05-16 | $11.64 | $11.64 | 0 | — | — |
| 2025-05-15 | $11.64 | $11.64 | 0 | — | — |
| 2025-05-14 | $11.64 | $11.64 | 0 | — | — |
| 2025-05-13 | $11.64 | $11.64 | 0 | — | — |
| 2025-05-12 | $11.64 | $11.64 | 1,300 | — | — |
| 2025-05-09 | $11.70 | $11.70 | 0 | — | — |
| 2025-05-08 | $11.70 | $11.70 | 19,100 | — | — |
| 2025-05-07 | $11.77 | $11.77 | 5,100 | — | — |
| 2025-05-06 | $11.69 | $11.69 | 2,600 | — | — |
| 2025-05-05 | $11.67 | $11.67 | 0 | — | — |
| 2025-05-02 | $11.67 | $11.67 | 0 | — | — |
| 2025-05-01 | $11.67 | $11.67 | 0 | — | — |
| 2025-04-30 | $11.67 | $11.67 | 0 | — | — |
| 2025-04-29 | $11.67 | $11.67 | 0 | — | — |
| 2025-04-28 | $11.67 | $11.67 | 0 | — | — |
| 2025-04-25 | $11.67 | $11.67 | 1,100 | — | — |
| 2025-04-24 | $11.66 | $11.66 | 0 | — | — |
| 2025-04-23 | $11.66 | $11.66 | 2,000 | — | — |
| 2025-04-22 | $11.65 | $11.65 | 294,200 | — | — |
| 2025-04-21 | $11.65 | $11.65 | 1,200 | — | — |
| 2025-04-17 | $11.65 | $11.65 | 0 | — | — |
| 2025-04-16 | $11.65 | $11.65 | 200 | — | — |
| 2025-04-15 | $11.64 | $11.64 | 0 | — | — |
| 2025-04-14 | $11.64 | $11.64 | 0 | — | — |
| 2025-04-11 | $11.64 | $11.64 | 0 | — | — |
| 2025-04-10 | $11.64 | $11.64 | 2,000 | — | — |
| 2025-04-09 | $11.62 | $11.62 | 0 | — | — |
| 2025-04-08 | $11.62 | $11.62 | 5,600 | — | — |
| 2025-04-07 | $11.59 | $11.59 | 0 | — | — |
| 2025-04-04 | $11.59 | $11.59 | 0 | — | — |
| 2025-04-03 | $11.59 | $11.59 | 0 | — | — |
| 2025-04-02 | $11.59 | $11.59 | 0 | — | — |
| 2025-04-01 | $11.59 | $11.59 | 0 | — | — |
| 2025-03-31 | $11.59 | $11.59 | 0 | — | — |
| 2025-03-28 | $11.59 | $11.59 | 0 | — | — |
| 2025-03-27 | $11.59 | $11.59 | 24,800 | — | — |
| 2025-03-26 | $11.54 | $11.54 | 0 | — | — |
| 2025-03-25 | $11.54 | $11.54 | 1,000 | — | — |
| 2025-03-24 | $11.56 | $11.56 | 0 | — | — |
| 2025-03-21 | $11.56 | $11.56 | 1,000 | — | — |
| 2025-03-20 | $11.56 | $11.56 | 0 | — | — |
| 2025-03-19 | $11.56 | $11.56 | 0 | — | — |
| 2025-03-18 | $11.56 | $11.56 | 0 | — | — |
| 2025-03-17 | $11.56 | $11.56 | 900 | — | — |
| 2025-03-14 | $11.56 | $11.56 | 0 | — | — |
| 2025-03-13 | $11.56 | $11.56 | 0 | — | — |
| 2025-03-12 | $11.56 | $11.56 | 1,400 | — | — |
| 2025-03-11 | $11.54 | $11.54 | 0 | — | — |
| 2025-03-10 | $11.54 | $11.54 | 0 | — | — |
| 2025-03-07 | $11.54 | $11.54 | 100,100 | — | — |
| 2025-03-06 | $11.53 | $11.53 | 0 | — | — |
| 2025-03-05 | $11.53 | $11.53 | 0 | — | — |
| 2025-03-04 | $11.53 | $11.53 | 0 | — | — |
| 2025-03-03 | $11.53 | $11.53 | 0 | — | — |
| 2025-02-28 | $11.53 | $11.53 | 0 | — | — |
| 2025-02-27 | $11.53 | $11.53 | 0 | — | — |
| 2025-02-26 | $11.53 | $11.53 | 200 | — | — |
| 2025-02-25 | $11.56 | $11.56 | 8,000 | — | — |
| 2025-02-24 | $11.53 | $11.53 | 152,300 | — | — |
| 2025-02-21 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-20 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-19 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-18 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-14 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-13 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-12 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-11 | $11.44 | $11.44 | 0 | — | — |
| 2025-02-10 | $11.44 | $11.44 | 300 | — | — |
| 2025-02-07 | $11.38 | $11.38 | 0 | — | — |
| 2025-02-06 | $11.38 | $11.38 | 0 | — | — |
| 2025-02-05 | $11.38 | $11.38 | 0 | — | — |
| 2025-02-04 | $11.38 | $11.38 | 0 | — | — |
| 2025-02-03 | $11.38 | $11.38 | 200 | — | — |
| 2025-01-31 | $11.50 | $11.50 | 0 | — | — |
| 2025-01-30 | $11.50 | $11.50 | 0 | — | — |
| 2025-01-29 | $11.50 | $11.50 | 300 | — | — |
| 2025-01-28 | $11.40 | $11.40 | 12,100 | — | — |
| 2025-01-27 | $11.39 | $11.39 | 6,800 | — | — |
| 2025-01-24 | $11.39 | $11.39 | 1,100 | — | — |
| 2025-01-23 | $11.40 | $11.40 | 0 | — | — |
| 2025-01-22 | $11.40 | $11.40 | 200 | — | — |
| 2025-01-21 | $11.39 | $11.39 | 0 | — | — |
| 2025-01-17 | $11.39 | $11.39 | 100 | — | — |
| 2025-01-16 | $11.37 | $11.37 | 100 | — | — |
| 2025-01-15 | $11.37 | $11.37 | 200 | — | — |
| 2025-01-14 | $11.37 | $11.37 | 100 | — | — |
| 2025-01-13 | $11.37 | $11.37 | 0 | — | — |
| 2025-01-10 | $11.37 | $11.37 | 0 | — | — |
| 2025-01-08 | $11.37 | $11.37 | 300 | — | — |
| 2025-01-07 | $11.40 | $11.40 | 0 | — | — |
| 2025-01-06 | $11.40 | $11.40 | 200 | — | — |
| 2025-01-03 | $11.40 | $11.40 | 0 | — | — |
| 2025-01-02 | $11.40 | $11.40 | 0 | — | — |