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
- 2020-10-15 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 | $9.22 | $9.22 | 5,808,200 | — | — |
| 2025-12-30 | $9.40 | $9.40 | 9,812,700 | — | — |
| 2025-12-29 | $9.96 | $9.96 | 3,048,800 | — | — |
| 2025-12-26 | $10.23 | $10.23 | 2,231,900 | — | — |
| 2025-12-24 | $10.19 | $10.19 | 2,197,800 | — | — |
| 2025-12-23 | $9.98 | $9.98 | 4,963,900 | — | — |
| 2025-12-22 | $10.06 | $10.06 | 9,650,300 | — | — |
| 2025-12-19 | $9.49 | $9.49 | 7,126,700 | — | — |
| 2025-12-18 | $8.95 | $8.95 | 5,882,500 | — | — |
| 2025-12-17 | $8.38 | $8.38 | 4,009,900 | — | — |
| 2025-12-16 | $8.51 | $8.51 | 4,888,400 | — | — |
| 2025-12-15 | $8.47 | $8.47 | 4,955,400 | — | — |
| 2025-12-12 | $8.52 | $8.52 | 9,159,300 | — | — |
| 2025-12-11 | $9.16 | $9.16 | 6,840,200 | — | — |
| 2025-12-10 | $8.82 | $8.82 | 8,127,500 | — | — |
| 2025-12-09 | $8.19 | $8.19 | 4,231,100 | — | — |
| 2025-12-08 | $8.01 | $8.01 | 3,998,500 | — | — |
| 2025-12-05 | $7.92 | $7.92 | 4,633,800 | — | — |
| 2025-12-04 | $8.18 | $8.18 | 5,735,900 | — | — |
| 2025-12-03 | $7.79 | $7.79 | 5,782,900 | — | — |
| 2025-12-02 | $7.47 | $7.47 | 5,939,700 | — | — |
| 2025-12-01 | $7.47 | $7.47 | 5,516,100 | — | — |
| 2025-11-28 | $7.51 | $7.51 | 1,612,300 | — | — |
| 2025-11-26 | $7.49 | $7.49 | 3,245,800 | — | — |
| 2025-11-25 | $7.47 | $7.47 | 6,371,200 | — | — |
| 2025-11-24 | $7.05 | $7.05 | 7,319,700 | — | — |
| 2025-11-21 | $7.12 | $7.12 | 8,801,100 | — | — |
| 2025-11-20 | $6.68 | $6.68 | 10,172,700 | — | — |
| 2025-11-19 | $7.13 | $7.13 | 8,064,600 | — | — |
| 2025-11-18 | $7.30 | $7.30 | 9,368,100 | — | — |
| 2025-11-17 | $7.59 | $7.59 | 7,990,200 | — | — |
| 2025-11-14 | $8.18 | $8.18 | 7,540,700 | — | — |
| 2025-11-13 | $7.60 | $7.60 | 9,878,600 | — | — |
| 2025-11-12 | $8.41 | $8.41 | 8,309,000 | — | — |
| 2025-11-11 | $9.21 | $9.21 | 8,253,600 | — | — |
| 2025-11-10 | $9.17 | $9.17 | 9,012,700 | — | — |
| 2025-11-07 | $8.54 | $8.54 | 7,135,100 | — | — |
| 2025-11-06 | $8.37 | $8.37 | 15,957,100 | — | — |
| 2025-11-05 | $8.32 | $8.32 | 7,794,900 | — | — |
| 2025-11-04 | $7.73 | $7.73 | 7,978,900 | — | — |
| 2025-11-03 | $8.41 | $8.41 | 4,749,900 | — | — |
| 2025-10-31 | $8.66 | $8.66 | 5,629,300 | — | — |
| 2025-10-30 | $8.39 | $8.39 | 4,655,400 | — | — |
| 2025-10-29 | $8.92 | $8.92 | 8,455,300 | — | — |
| 2025-10-28 | $8.78 | $8.78 | 4,115,700 | — | — |
| 2025-10-27 | $9.08 | $9.08 | 3,508,300 | — | — |
| 2025-10-24 | $8.95 | $8.95 | 6,236,600 | — | — |
| 2025-10-23 | $8.95 | $8.95 | 3,599,700 | — | — |
| 2025-10-22 | $8.96 | $8.96 | 6,278,800 | — | — |
| 2025-10-21 | $9.04 | $9.04 | 5,536,500 | — | — |
| 2025-10-20 | $8.99 | $8.99 | 4,159,400 | — | — |
| 2025-10-17 | $8.75 | $8.75 | 4,997,800 | — | — |
| 2025-10-16 | $8.77 | $8.77 | 11,004,600 | — | — |
| 2025-10-15 | $10.29 | $10.29 | 11,395,300 | — | — |
| 2025-10-14 | $9.07 | $9.07 | 6,021,900 | — | — |
| 2025-10-13 | $8.79 | $8.79 | 5,006,100 | — | — |
| 2025-10-10 | $8.74 | $8.74 | 6,776,600 | — | — |
| 2025-10-09 | $9.09 | $9.09 | 6,077,800 | — | — |
| 2025-10-08 | $8.48 | $8.48 | 4,179,300 | — | — |
| 2025-10-07 | $8.72 | $8.72 | 4,608,100 | — | — |
| 2025-10-06 | $8.93 | $8.93 | 5,329,000 | — | — |
| 2025-10-03 | $9.07 | $9.07 | 8,238,500 | — | — |
| 2025-10-02 | $8.76 | $8.76 | 6,230,200 | — | — |
| 2025-10-01 | $9.11 | $9.11 | 8,359,200 | — | — |
| 2025-09-30 | $8.15 | $8.15 | 9,197,300 | — | — |
| 2025-09-29 | $8.07 | $8.07 | 6,946,000 | — | — |
| 2025-09-26 | $8.26 | $8.26 | 3,123,600 | — | — |
| 2025-09-25 | $8.17 | $8.17 | 7,443,200 | — | — |
| 2025-09-24 | $7.97 | $7.97 | 6,206,800 | — | — |
| 2025-09-23 | $7.67 | $7.67 | 7,097,200 | — | — |
| 2025-09-22 | $8.22 | $8.22 | 6,430,700 | — | — |
| 2025-09-19 | $8.07 | $8.07 | 8,962,900 | — | — |
| 2025-09-18 | $8.05 | $8.05 | 5,232,100 | — | — |
| 2025-09-17 | $7.82 | $7.82 | 5,933,300 | — | — |
| 2025-09-16 | $7.73 | $7.73 | 7,139,700 | — | — |
| 2025-09-15 | $7.81 | $7.81 | 6,169,500 | — | — |
| 2025-09-12 | $7.67 | $7.67 | 9,950,200 | — | — |
| 2025-09-11 | $7.85 | $7.85 | 9,692,100 | — | — |
| 2025-09-10 | $8.19 | $8.19 | 11,214,100 | — | — |
| 2025-09-09 | $7.92 | $7.92 | 9,766,000 | — | — |
| 2025-09-08 | $8.75 | $8.75 | 6,484,200 | — | — |
| 2025-09-05 | $8.97 | $8.97 | 5,411,300 | — | — |
| 2025-09-04 | $9.09 | $9.09 | 5,406,100 | — | — |
| 2025-09-03 | $8.65 | $8.65 | 8,399,200 | — | — |
| 2025-09-02 | $9.15 | $9.15 | 6,777,800 | — | — |
| 2025-08-29 | $9.01 | $9.01 | 2,803,600 | — | — |
| 2025-08-28 | $9.11 | $9.11 | 4,232,500 | — | — |
| 2025-08-27 | $9.03 | $9.03 | 5,892,200 | — | — |
| 2025-08-26 | $9.56 | $9.56 | 11,641,500 | — | — |
| 2025-08-25 | $9.32 | $9.32 | 6,717,200 | — | — |
| 2025-08-22 | $9.07 | $9.07 | 6,919,600 | — | — |
| 2025-08-21 | $8.39 | $8.39 | 7,129,200 | — | — |
| 2025-08-20 | $8.93 | $8.93 | 11,218,200 | — | — |
| 2025-08-19 | $8.91 | $8.91 | 14,675,600 | — | — |
| 2025-08-18 | $8.42 | $8.42 | 16,692,700 | — | — |
| 2025-08-15 | $7.62 | $7.62 | 23,898,000 | — | — |
| 2025-08-14 | $6.08 | $6.08 | 9,007,000 | — | — |
| 2025-08-13 | $6.00 | $6.00 | 8,630,600 | — | — |
| 2025-08-12 | $5.62 | $5.62 | 7,011,000 | — | — |
| 2025-08-11 | $5.48 | $5.48 | 7,325,800 | — | — |
| 2025-08-08 | $5.50 | $5.50 | 15,235,600 | — | — |
| 2025-08-07 | $5.84 | $5.84 | 8,434,600 | — | — |
| 2025-08-06 | $5.73 | $5.73 | 5,497,200 | — | — |
| 2025-08-05 | $5.91 | $5.91 | 6,296,400 | — | — |
| 2025-08-04 | $6.00 | $6.00 | 7,313,400 | — | — |
| 2025-08-01 | $6.06 | $6.06 | 8,277,300 | — | — |
| 2025-07-31 | $6.50 | $6.50 | 7,512,200 | — | — |
| 2025-07-30 | $6.64 | $6.64 | 6,182,000 | — | — |
| 2025-07-29 | $6.95 | $6.95 | 4,768,100 | — | — |
| 2025-07-28 | $7.05 | $7.05 | 5,242,400 | — | — |
| 2025-07-25 | $6.91 | $6.91 | 4,467,200 | — | — |
| 2025-07-24 | $6.68 | $6.68 | 3,436,500 | — | — |
| 2025-07-23 | $6.95 | $6.95 | 3,981,100 | — | — |
| 2025-07-22 | $7.06 | $7.06 | 5,239,800 | — | — |
| 2025-07-21 | $6.82 | $6.82 | 3,469,200 | — | — |
| 2025-07-18 | $7.10 | $7.10 | 4,404,100 | — | — |
| 2025-07-17 | $6.89 | $6.89 | 5,106,000 | — | — |
| 2025-07-16 | $7.04 | $7.04 | 8,252,400 | — | — |
| 2025-07-15 | $7.42 | $7.42 | 4,982,400 | — | — |
| 2025-07-14 | $7.41 | $7.41 | 6,909,300 | — | — |
| 2025-07-11 | $7.47 | $7.47 | 5,003,000 | — | — |
| 2025-07-10 | $7.64 | $7.64 | 4,553,700 | — | — |
| 2025-07-09 | $7.70 | $7.70 | 9,846,200 | — | — |
| 2025-07-08 | $7.36 | $7.36 | 10,795,200 | — | — |
| 2025-07-07 | $7.88 | $7.88 | 10,757,100 | — | — |
| 2025-07-03 | $7.79 | $7.79 | 6,673,900 | — | — |
| 2025-07-02 | $6.96 | $6.96 | 10,247,600 | — | — |
| 2025-07-01 | $6.64 | $6.64 | 18,273,800 | — | — |
| 2025-06-30 | $5.90 | $5.90 | 18,324,100 | — | — |
| 2025-06-27 | $6.44 | $6.44 | 13,486,300 | — | — |
| 2025-06-26 | $6.50 | $6.50 | 11,418,900 | — | — |
| 2025-06-25 | $6.24 | $6.24 | 28,536,100 | — | — |
| 2025-06-24 | $6.37 | $6.37 | 30,608,000 | — | — |
| 2025-06-23 | $7.39 | $7.39 | 2,970,400 | — | — |
| 2025-06-20 | $7.40 | $7.40 | 8,888,200 | — | — |
| 2025-06-18 | $7.54 | $7.54 | 6,537,200 | — | — |
| 2025-06-17 | $7.43 | $7.43 | 8,188,800 | — | — |
| 2025-06-16 | $7.96 | $7.96 | 3,117,000 | — | — |
| 2025-06-13 | $7.96 | $7.96 | 6,151,700 | — | — |
| 2025-06-12 | $7.43 | $7.43 | 2,785,300 | — | — |
| 2025-06-11 | $7.77 | $7.77 | 4,978,300 | — | — |
| 2025-06-10 | $7.72 | $7.72 | 5,881,400 | — | — |
| 2025-06-09 | $7.49 | $7.49 | 4,364,400 | — | — |
| 2025-06-06 | $7.50 | $7.50 | 3,861,100 | — | — |
| 2025-06-05 | $7.40 | $7.40 | 8,591,300 | — | — |
| 2025-06-04 | $6.98 | $6.98 | 3,809,800 | — | — |
| 2025-06-03 | $7.01 | $7.01 | 4,610,900 | — | — |
| 2025-06-02 | $6.58 | $6.58 | 3,917,000 | — | — |
| 2025-05-30 | $6.60 | $6.60 | 3,567,300 | — | — |
| 2025-05-29 | $6.62 | $6.62 | 3,445,600 | — | — |
| 2025-05-28 | $6.87 | $6.87 | 2,889,100 | — | — |
| 2025-05-27 | $7.00 | $7.00 | 4,601,100 | — | — |
| 2025-05-23 | $6.88 | $6.88 | 5,059,900 | — | — |
| 2025-05-22 | $6.89 | $6.89 | 17,469,800 | — | — |
| 2025-05-21 | $7.11 | $7.11 | 5,746,000 | — | — |
| 2025-05-20 | $7.67 | $7.67 | 10,165,600 | — | — |
| 2025-05-19 | $7.27 | $7.27 | 14,076,700 | — | — |
| 2025-05-16 | $7.68 | $7.68 | 10,614,600 | — | — |
| 2025-05-15 | $8.44 | $8.44 | 9,447,000 | — | — |
| 2025-05-14 | $8.31 | $8.31 | 10,870,300 | — | — |
| 2025-05-13 | $8.25 | $8.25 | 18,974,900 | — | — |
| 2025-05-12 | $6.84 | $6.84 | 15,778,400 | — | — |
| 2025-05-09 | $5.95 | $5.95 | 8,140,700 | — | — |
| 2025-05-08 | $5.50 | $5.50 | 8,141,500 | — | — |
| 2025-05-07 | $5.04 | $5.04 | 6,450,800 | — | — |
| 2025-05-06 | $5.15 | $5.15 | 12,200,300 | — | — |
| 2025-05-05 | $4.93 | $4.93 | 6,286,300 | — | — |
| 2025-05-02 | $5.02 | $5.02 | 6,485,000 | — | — |
| 2025-05-01 | $5.15 | $5.15 | 7,074,900 | — | — |
| 2025-04-30 | $4.78 | $4.78 | 6,383,900 | — | — |
| 2025-04-29 | $5.29 | $5.29 | 6,816,900 | — | — |
| 2025-04-28 | $5.29 | $5.29 | 7,758,200 | — | — |
| 2025-04-25 | $5.02 | $5.02 | 5,509,000 | — | — |
| 2025-04-24 | $4.56 | $4.56 | 4,044,500 | — | — |
| 2025-04-23 | $4.33 | $4.33 | 4,163,200 | — | — |
| 2025-04-22 | $4.29 | $4.29 | 4,162,600 | — | — |
| 2025-04-21 | $4.18 | $4.18 | 3,919,100 | — | — |
| 2025-04-17 | $4.33 | $4.33 | 3,816,000 | — | — |
| 2025-04-16 | $4.08 | $4.08 | 4,223,800 | — | — |
| 2025-04-15 | $4.06 | $4.06 | 3,807,700 | — | — |
| 2025-04-14 | $4.23 | $4.23 | 4,668,700 | — | — |
| 2025-04-11 | $4.26 | $4.26 | 3,050,800 | — | — |
| 2025-04-10 | $4.15 | $4.15 | 4,014,000 | — | — |
| 2025-04-09 | $4.53 | $4.53 | 6,103,500 | — | — |
| 2025-04-08 | $3.98 | $3.98 | 5,244,700 | — | — |
| 2025-04-07 | $4.33 | $4.33 | 5,057,700 | — | — |
| 2025-04-04 | $4.39 | $4.39 | 5,021,300 | — | — |
| 2025-04-03 | $4.43 | $4.43 | 4,708,700 | — | — |
| 2025-04-02 | $4.94 | $4.94 | 2,878,500 | — | — |
| 2025-04-01 | $4.86 | $4.86 | 4,299,300 | — | — |
| 2025-03-31 | $4.87 | $4.87 | 3,295,800 | — | — |
| 2025-03-28 | $5.08 | $5.08 | 3,035,700 | — | — |
| 2025-03-27 | $5.11 | $5.11 | 2,663,000 | — | — |
| 2025-03-26 | $5.23 | $5.23 | 3,857,300 | — | — |
| 2025-03-25 | $5.63 | $5.63 | 3,605,700 | — | — |
| 2025-03-24 | $5.47 | $5.47 | 3,583,300 | — | — |
| 2025-03-21 | $5.69 | $5.69 | 6,299,000 | — | — |
| 2025-03-20 | $5.70 | $5.70 | 3,614,600 | — | — |
| 2025-03-19 | $5.99 | $5.99 | 4,635,800 | — | — |
| 2025-03-18 | $6.13 | $6.13 | 3,825,200 | — | — |
| 2025-03-17 | $6.10 | $6.10 | 4,897,100 | — | — |
| 2025-03-14 | $6.08 | $6.08 | 3,085,300 | — | — |
| 2025-03-13 | $6.06 | $6.06 | 2,754,500 | — | — |
| 2025-03-12 | $6.03 | $6.03 | 4,468,400 | — | — |
| 2025-03-11 | $6.27 | $6.27 | 6,604,000 | — | — |
| 2025-03-10 | $6.38 | $6.38 | 6,023,700 | — | — |
| 2025-03-07 | $6.15 | $6.15 | 10,376,200 | — | — |
| 2025-03-06 | $5.29 | $5.29 | 6,410,300 | — | — |
| 2025-03-05 | $5.42 | $5.42 | 5,370,400 | — | — |
| 2025-03-04 | $5.65 | $5.65 | 7,681,500 | — | — |
| 2025-03-03 | $5.45 | $5.45 | 8,747,100 | — | — |
| 2025-02-28 | $5.28 | $5.28 | 25,463,400 | — | — |
| 2025-02-27 | $6.55 | $6.55 | 5,260,000 | — | — |
| 2025-02-26 | $6.86 | $6.86 | 4,609,800 | — | — |
| 2025-02-25 | $6.59 | $6.59 | 3,977,100 | — | — |
| 2025-02-24 | $6.69 | $6.69 | 3,439,700 | — | — |
| 2025-02-21 | $6.59 | $6.59 | 3,373,900 | — | — |
| 2025-02-20 | $6.90 | $6.90 | 4,508,000 | — | — |
| 2025-02-19 | $6.76 | $6.76 | 4,757,400 | — | — |
| 2025-02-18 | $6.86 | $6.86 | 4,269,200 | — | — |
| 2025-02-14 | $6.79 | $6.79 | 4,309,800 | — | — |
| 2025-02-13 | $6.61 | $6.61 | 3,936,900 | — | — |
| 2025-02-12 | $6.64 | $6.64 | 3,680,600 | — | — |
| 2025-02-11 | $6.87 | $6.87 | 4,595,000 | — | — |
| 2025-02-10 | $7.21 | $7.21 | 5,246,800 | — | — |
| 2025-02-07 | $7.30 | $7.30 | 3,338,200 | — | — |
| 2025-02-06 | $7.62 | $7.62 | 5,366,100 | — | — |
| 2025-02-05 | $6.82 | $6.82 | 4,836,700 | — | — |
| 2025-02-04 | $7.30 | $7.30 | 3,594,400 | — | — |
| 2025-02-03 | $7.02 | $7.02 | 3,291,300 | — | — |
| 2025-01-31 | $7.33 | $7.33 | 4,732,400 | — | — |
| 2025-01-30 | $7.47 | $7.47 | 3,905,400 | — | — |
| 2025-01-29 | $7.15 | $7.15 | 7,417,400 | — | — |
| 2025-01-28 | $6.68 | $6.68 | 3,831,400 | — | — |
| 2025-01-27 | $7.03 | $7.03 | 5,235,300 | — | — |
| 2025-01-24 | $7.09 | $7.09 | 3,897,600 | — | — |
| 2025-01-23 | $6.97 | $6.97 | 4,754,200 | — | — |
| 2025-01-22 | $6.39 | $6.39 | 5,983,100 | — | — |
| 2025-01-21 | $6.82 | $6.82 | 6,972,200 | — | — |
| 2025-01-17 | $7.15 | $7.15 | 6,043,200 | — | — |
| 2025-01-16 | $7.16 | $7.16 | 8,213,100 | — | — |
| 2025-01-15 | $6.69 | $6.69 | 3,261,100 | — | — |
| 2025-01-14 | $6.75 | $6.75 | 4,609,000 | — | — |
| 2025-01-13 | $6.61 | $6.61 | 5,062,400 | — | — |
| 2025-01-10 | $6.43 | $6.43 | 5,057,300 | — | — |
| 2025-01-08 | $6.53 | $6.53 | 5,898,600 | — | — |
| 2025-01-07 | $6.93 | $6.93 | 6,281,000 | — | — |
| 2025-01-06 | $6.64 | $6.64 | 7,169,400 | — | — |
| 2025-01-03 | $6.73 | $6.73 | 5,353,900 | — | — |
| 2025-01-02 | $6.74 | $6.74 | 7,381,300 | — | — |