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
- 2022-08-22 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 | $7.77 | $7.77 | 21,276,100 | — | — |
| 2025-12-30 | $7.93 | $7.93 | 12,389,600 | — | — |
| 2025-12-29 | $8.06 | $8.06 | 14,611,700 | — | — |
| 2025-12-26 | $8.18 | $8.18 | 10,178,900 | — | — |
| 2025-12-24 | $8.39 | $8.39 | 5,282,600 | — | — |
| 2025-12-23 | $8.37 | $8.37 | 13,008,700 | — | — |
| 2025-12-22 | $8.74 | $8.74 | 12,001,500 | — | — |
| 2025-12-19 | $8.57 | $8.57 | 49,560,900 | — | — |
| 2025-12-18 | $8.29 | $8.29 | 12,629,600 | — | — |
| 2025-12-17 | $8.37 | $8.37 | 13,447,800 | — | — |
| 2025-12-16 | $8.56 | $8.56 | 9,784,000 | — | — |
| 2025-12-15 | $8.62 | $8.62 | 14,474,900 | — | — |
| 2025-12-12 | $9.16 | $9.16 | 11,995,200 | — | — |
| 2025-12-11 | $9.73 | $9.73 | 12,033,000 | — | — |
| 2025-12-10 | $10.03 | $10.03 | 12,688,900 | — | — |
| 2025-12-09 | $10.25 | $10.25 | 21,419,000 | — | — |
| 2025-12-08 | $9.71 | $9.71 | 11,931,700 | — | — |
| 2025-12-05 | $9.47 | $9.47 | 12,475,400 | — | — |
| 2025-12-04 | $9.62 | $9.62 | 17,520,500 | — | — |
| 2025-12-03 | $9.26 | $9.26 | 13,139,000 | — | — |
| 2025-12-02 | $9.00 | $9.00 | 14,489,300 | — | — |
| 2025-12-01 | $9.20 | $9.20 | 13,696,700 | — | — |
| 2025-11-28 | $9.33 | $9.33 | 10,098,500 | — | — |
| 2025-11-26 | $9.26 | $9.26 | 29,877,000 | — | — |
| 2025-11-25 | $8.70 | $8.70 | 15,382,600 | — | — |
| 2025-11-24 | $8.67 | $8.67 | 23,656,800 | — | — |
| 2025-11-21 | $8.29 | $8.29 | 35,184,400 | — | — |
| 2025-11-20 | $8.25 | $8.25 | 34,907,800 | — | — |
| 2025-11-19 | $8.22 | $8.22 | 20,999,100 | — | — |
| 2025-11-18 | $8.39 | $8.39 | 18,839,700 | — | — |
| 2025-11-17 | $8.15 | $8.15 | 20,314,000 | — | — |
| 2025-11-14 | $8.63 | $8.63 | 20,782,000 | — | — |
| 2025-11-13 | $9.01 | $9.01 | 19,577,000 | — | — |
| 2025-11-12 | $9.77 | $9.77 | 9,564,200 | — | — |
| 2025-11-11 | $9.52 | $9.52 | 9,629,400 | — | — |
| 2025-11-10 | $9.71 | $9.71 | 11,432,200 | — | — |
| 2025-11-07 | $9.64 | $9.64 | 17,475,000 | — | — |
| 2025-11-06 | $9.63 | $9.63 | 16,595,100 | — | — |
| 2025-11-05 | $9.94 | $9.94 | 15,677,700 | — | — |
| 2025-11-04 | $9.71 | $9.71 | 24,629,900 | — | — |
| 2025-11-03 | $10.35 | $10.35 | 18,804,100 | — | — |
| 2025-10-31 | $10.82 | $10.82 | 13,120,900 | — | — |
| 2025-10-30 | $10.79 | $10.79 | 12,757,200 | — | — |
| 2025-10-29 | $10.96 | $10.96 | 13,040,900 | — | — |
| 2025-10-28 | $11.29 | $11.29 | 14,060,300 | — | — |
| 2025-10-27 | $11.57 | $11.57 | 18,430,900 | — | — |
| 2025-10-24 | $11.51 | $11.51 | 19,093,500 | — | — |
| 2025-10-23 | $11.08 | $11.08 | 20,399,400 | — | — |
| 2025-10-22 | $10.83 | $10.83 | 26,441,200 | — | — |
| 2025-10-21 | $11.14 | $11.14 | 26,235,200 | — | — |
| 2025-10-20 | $11.48 | $11.48 | 22,338,800 | — | — |
| 2025-10-17 | $11.01 | $11.01 | 28,136,000 | — | — |
| 2025-10-16 | $11.75 | $11.75 | 31,361,700 | — | — |
| 2025-10-15 | $11.61 | $11.61 | 27,412,700 | — | — |
| 2025-10-14 | $11.73 | $11.73 | 30,903,300 | — | — |
| 2025-10-13 | $11.74 | $11.74 | 38,748,900 | — | — |
| 2025-10-10 | $11.40 | $11.40 | 66,756,000 | — | — |
| 2025-10-09 | $12.54 | $12.54 | 57,002,300 | — | — |
| 2025-10-08 | $12.66 | $12.66 | 164,694,400 | — | — |
| 2025-10-07 | $12.80 | $12.80 | 35,818,900 | — | — |
| 2025-10-06 | $13.71 | $13.71 | 34,278,800 | — | — |
| 2025-10-03 | $14.19 | $14.19 | 23,840,800 | — | — |
| 2025-10-02 | $14.38 | $14.38 | 21,269,400 | — | — |
| 2025-10-01 | $14.11 | $14.11 | 24,986,500 | — | — |
| 2025-09-30 | $14.79 | $14.79 | 20,902,900 | — | — |
| 2025-09-29 | $15.55 | $15.55 | 26,153,700 | — | — |
| 2025-09-26 | $15.16 | $15.16 | 35,582,800 | — | — |
| 2025-09-25 | $14.64 | $14.64 | 24,529,100 | — | — |
| 2025-09-24 | $13.97 | $13.97 | 17,293,600 | — | — |
| 2025-09-23 | $14.00 | $14.00 | 21,469,400 | — | — |
| 2025-09-22 | $14.10 | $14.10 | 19,311,000 | — | — |
| 2025-09-19 | $13.29 | $13.29 | 15,819,500 | — | — |
| 2025-09-18 | $12.74 | $12.74 | 14,517,300 | — | — |
| 2025-09-17 | $12.61 | $12.61 | 8,956,500 | — | — |
| 2025-09-16 | $13.05 | $13.05 | 7,452,400 | — | — |
| 2025-09-15 | $13.15 | $13.15 | 6,508,200 | — | — |
| 2025-09-12 | $13.35 | $13.35 | 12,174,500 | — | — |
| 2025-09-11 | $13.60 | $13.60 | 5,892,400 | — | — |
| 2025-09-10 | $13.00 | $13.00 | 8,300,100 | — | — |
| 2025-09-09 | $13.54 | $13.54 | 4,924,400 | — | — |
| 2025-09-08 | $13.39 | $13.39 | 8,202,000 | — | — |
| 2025-09-05 | $12.93 | $12.93 | 9,822,800 | — | — |
| 2025-09-04 | $13.28 | $13.28 | 7,763,200 | — | — |
| 2025-09-03 | $13.01 | $13.01 | 8,491,800 | — | — |
| 2025-09-02 | $13.45 | $13.45 | 11,005,200 | — | — |
| 2025-08-29 | $13.59 | $13.59 | 20,429,800 | — | — |
| 2025-08-28 | $14.67 | $14.67 | 13,873,400 | — | — |
| 2025-08-27 | $14.44 | $14.44 | 7,928,300 | — | — |
| 2025-08-26 | $15.00 | $15.00 | 6,689,100 | — | — |
| 2025-08-25 | $14.96 | $14.96 | 8,236,300 | — | — |
| 2025-08-22 | $15.41 | $15.41 | 11,011,100 | — | — |
| 2025-08-21 | $14.27 | $14.27 | 4,886,800 | — | — |
| 2025-08-20 | $14.34 | $14.34 | 11,356,800 | — | — |
| 2025-08-19 | $14.93 | $14.93 | 12,213,000 | — | — |
| 2025-08-18 | $15.97 | $15.97 | 17,611,900 | — | — |
| 2025-08-15 | $16.00 | $16.00 | 12,045,700 | — | — |
| 2025-08-14 | $15.45 | $15.45 | 10,043,800 | — | — |
| 2025-08-13 | $15.02 | $15.01 | 10,899,700 | — | — |
| 2025-08-12 | $15.63 | $15.63 | 9,583,500 | — | — |
| 2025-08-11 | $14.88 | $14.88 | 16,746,200 | — | — |
| 2025-08-08 | $15.00 | $15.00 | 9,188,900 | — | — |
| 2025-08-07 | $15.32 | $15.32 | 11,120,100 | — | — |
| 2025-08-06 | $15.41 | $15.41 | 16,892,400 | — | — |
| 2025-08-05 | $14.84 | $14.84 | 11,258,700 | — | — |
| 2025-08-04 | $14.29 | $14.29 | 10,601,300 | — | — |
| 2025-08-01 | $13.33 | $13.33 | 12,452,900 | — | — |
| 2025-07-31 | $14.19 | $14.19 | 13,428,500 | — | — |
| 2025-07-30 | $13.95 | $13.95 | 13,740,800 | — | — |
| 2025-07-29 | $13.69 | $13.69 | 23,938,700 | — | — |
| 2025-07-28 | $15.72 | $15.72 | 12,227,300 | — | — |
| 2025-07-25 | $16.05 | $16.05 | 16,633,100 | — | — |
| 2025-07-24 | $16.09 | $16.09 | 22,451,500 | — | — |
| 2025-07-23 | $17.74 | $17.74 | 29,467,700 | — | — |
| 2025-07-22 | $16.97 | $16.97 | 27,656,700 | — | — |
| 2025-07-21 | $14.62 | $14.62 | 30,819,900 | — | — |
| 2025-07-18 | $16.89 | $16.89 | 55,291,000 | — | — |
| 2025-07-17 | $14.43 | $14.43 | 26,412,400 | — | — |
| 2025-07-16 | $12.90 | $12.90 | 10,089,100 | — | — |
| 2025-07-15 | $12.13 | $12.13 | 8,639,900 | — | — |
| 2025-07-14 | $12.81 | $12.81 | 6,621,400 | — | — |
| 2025-07-11 | $12.48 | $12.48 | 6,202,900 | — | — |
| 2025-07-10 | $12.81 | $12.81 | 8,023,300 | — | — |
| 2025-07-09 | $13.23 | $13.23 | 14,144,000 | — | — |
| 2025-07-08 | $12.85 | $12.85 | 9,593,200 | — | — |
| 2025-07-07 | $12.72 | $12.72 | 18,198,700 | — | — |
| 2025-07-03 | $14.30 | $14.30 | 28,799,800 | — | — |
| 2025-07-02 | $14.01 | $14.01 | 26,586,100 | — | — |
| 2025-07-01 | $12.56 | $12.56 | 22,134,300 | — | — |
| 2025-06-30 | $11.96 | $11.96 | 15,903,900 | — | — |
| 2025-06-27 | $10.83 | $10.83 | 7,349,200 | — | — |
| 2025-06-26 | $11.31 | $11.31 | 6,325,500 | — | — |
| 2025-06-25 | $10.92 | $10.92 | 9,011,200 | — | — |
| 2025-06-24 | $11.20 | $11.20 | 8,766,700 | — | — |
| 2025-06-23 | $10.42 | $10.42 | 3,835,300 | — | — |
| 2025-06-20 | $10.60 | $10.60 | 4,279,100 | — | — |
| 2025-06-18 | $10.77 | $10.77 | 5,083,300 | — | — |
| 2025-06-17 | $10.38 | $10.38 | 2,544,500 | — | — |
| 2025-06-16 | $10.69 | $10.69 | 5,248,000 | — | — |
| 2025-06-13 | $10.39 | $10.39 | 5,343,200 | — | — |
| 2025-06-12 | $10.71 | $10.71 | 3,946,400 | — | — |
| 2025-06-11 | $10.91 | $10.91 | 6,983,700 | — | — |
| 2025-06-10 | $10.85 | $10.85 | 15,346,500 | — | — |
| 2025-06-09 | $10.71 | $10.71 | 6,289,300 | — | — |
| 2025-06-06 | $10.96 | $10.96 | 8,455,700 | — | — |
| 2025-06-05 | $10.42 | $10.42 | 11,014,800 | — | — |
| 2025-06-04 | $11.14 | $11.14 | 11,368,100 | — | — |
| 2025-06-03 | $10.95 | $10.95 | 8,923,700 | — | — |
| 2025-06-02 | $11.44 | $11.44 | 7,860,300 | — | — |
| 2025-05-30 | $11.68 | $11.68 | 10,810,300 | — | — |
| 2025-05-29 | $12.44 | $12.44 | 10,293,000 | — | — |
| 2025-05-28 | $13.22 | $13.22 | 19,998,000 | — | — |
| 2025-05-27 | $13.21 | $13.21 | 11,895,800 | — | — |
| 2025-05-23 | $12.30 | $12.30 | 12,451,500 | — | — |
| 2025-05-22 | $13.50 | $13.50 | 17,939,700 | — | — |
| 2025-05-21 | $12.59 | $12.59 | 16,149,100 | — | — |
| 2025-05-20 | $12.21 | $12.21 | 16,328,700 | — | — |
| 2025-05-19 | $11.91 | $11.91 | 5,186,000 | — | — |
| 2025-05-16 | $12.41 | $12.41 | 12,063,100 | — | — |
| 2025-05-15 | $12.29 | $12.29 | 7,313,700 | — | — |
| 2025-05-14 | $13.52 | $13.52 | 9,180,000 | — | — |
| 2025-05-13 | $13.99 | $13.99 | 7,984,200 | — | — |
| 2025-05-12 | $14.09 | $14.09 | 12,627,500 | — | — |
| 2025-05-09 | $16.41 | $16.41 | 10,072,100 | — | — |
| 2025-05-08 | $18.10 | $18.10 | 13,402,400 | — | — |
| 2025-05-07 | $16.25 | $16.25 | 21,114,300 | — | — |
| 2025-05-06 | $14.94 | $14.94 | 9,675,800 | — | — |
| 2025-05-05 | $14.55 | $14.55 | 10,742,600 | — | — |
| 2025-05-02 | $15.96 | $15.96 | 12,419,600 | — | — |
| 2025-05-01 | $13.54 | $13.54 | 5,767,400 | — | — |
| 2025-04-30 | $13.89 | $13.89 | 7,020,300 | — | — |
| 2025-04-29 | $14.43 | $14.43 | 7,337,400 | — | — |
| 2025-04-28 | $15.45 | $15.45 | 6,235,700 | — | — |
| 2025-04-25 | $17.27 | $17.27 | 5,371,900 | — | — |
| 2025-04-24 | $19.50 | $19.50 | 3,589,700 | — | — |
| 2025-04-23 | $21.57 | $21.57 | 5,608,100 | — | — |
| 2025-04-22 | $23.48 | $23.48 | 9,812,300 | — | — |
| 2025-04-21 | $24.62 | $24.62 | 3,697,100 | — | — |
| 2025-04-17 | $26.33 | $26.33 | 3,904,400 | — | — |
| 2025-04-16 | $36.22 | $36.22 | 9,312,700 | — | — |
| 2025-04-15 | $40.90 | $40.90 | 12,009,600 | — | — |
| 2025-04-14 | $62.90 | $62.90 | 36,885,300 | — | — |
| 2025-04-11 | $13.25 | $13.25 | 3,931,800 | — | — |
| 2025-04-10 | $12.02 | $12.02 | 196,300 | — | — |
| 2025-04-09 | $11.44 | $11.44 | 16,900 | — | — |
| 2025-04-08 | $11.20 | $11.20 | 87,700 | — | — |
| 2025-04-07 | $11.11 | $11.11 | 464,200 | — | — |
| 2025-04-04 | $11.27 | $11.27 | 32,300 | — | — |
| 2025-04-03 | $11.42 | $11.42 | 11,700 | — | — |
| 2025-04-02 | $11.74 | $11.74 | 52,500 | — | — |
| 2025-04-01 | $11.80 | $11.80 | 78,900 | — | — |
| 2025-03-31 | $12.20 | $12.20 | 24,200 | — | — |
| 2025-03-28 | $12.65 | $12.65 | 67,700 | — | — |
| 2025-03-27 | $12.68 | $12.68 | 59,500 | — | — |
| 2025-03-26 | $11.85 | $11.85 | 41,500 | — | — |
| 2025-03-25 | $11.75 | $11.75 | 69,800 | — | — |
| 2025-03-24 | $11.73 | $11.73 | 569,000 | — | — |
| 2025-03-21 | $11.71 | $11.71 | 27,000 | — | — |
| 2025-03-20 | $11.73 | $11.73 | 14,300 | — | — |
| 2025-03-19 | $11.74 | $11.74 | 6,000 | — | — |
| 2025-03-18 | $11.73 | $11.73 | 25,700 | — | — |
| 2025-03-17 | $11.73 | $11.73 | 300,300 | — | — |
| 2025-03-14 | $11.69 | $11.69 | 18,700 | — | — |
| 2025-03-13 | $11.69 | $11.69 | 7,900 | — | — |
| 2025-03-12 | $11.70 | $11.70 | 25,900 | — | — |
| 2025-03-11 | $11.72 | $11.72 | 402,700 | — | — |
| 2025-03-10 | $11.65 | $11.65 | 18,900 | — | — |
| 2025-03-07 | $11.66 | $11.66 | 5,300 | — | — |
| 2025-03-06 | $11.65 | $11.65 | 2,200 | — | — |
| 2025-03-05 | $11.66 | $11.66 | 7,800 | — | — |
| 2025-03-04 | $11.65 | $11.65 | 12,400 | — | — |
| 2025-03-03 | $11.68 | $11.68 | 300 | — | — |
| 2025-02-28 | $11.68 | $11.68 | 263,300 | — | — |
| 2025-02-27 | $11.68 | $11.68 | 3,700 | — | — |
| 2025-02-26 | $11.65 | $11.65 | 700 | — | — |
| 2025-02-25 | $11.65 | $11.65 | 10,100 | — | — |
| 2025-02-24 | $11.65 | $11.65 | 6,100 | — | — |
| 2025-02-21 | $11.65 | $11.65 | 900 | — | — |
| 2025-02-20 | $11.67 | $11.67 | 3,000 | — | — |
| 2025-02-19 | $11.67 | $11.67 | 3,900 | — | — |
| 2025-02-18 | $11.72 | $11.72 | 14,100 | — | — |
| 2025-02-14 | $11.65 | $11.65 | 11,800 | — | — |
| 2025-02-13 | $11.66 | $11.66 | 5,900 | — | — |
| 2025-02-12 | $11.65 | $11.65 | 14,800 | — | — |
| 2025-02-11 | $11.64 | $11.64 | 161,800 | — | — |
| 2025-02-10 | $11.64 | $11.64 | 2,200 | — | — |
| 2025-02-07 | $11.66 | $11.66 | 2,200 | — | — |
| 2025-02-06 | $11.65 | $11.65 | 0 | — | — |
| 2025-02-05 | $11.65 | $11.65 | 1,500 | — | — |
| 2025-02-04 | $11.65 | $11.65 | 1,500 | — | — |
| 2025-02-03 | $11.65 | $11.65 | 6,400 | — | — |
| 2025-01-31 | $11.64 | $11.64 | 400 | — | — |
| 2025-01-30 | $11.63 | $11.63 | 600 | — | — |
| 2025-01-29 | $11.64 | $11.64 | 9,000 | — | — |
| 2025-01-28 | $11.64 | $11.64 | 7,000 | — | — |
| 2025-01-27 | $11.62 | $11.62 | 700 | — | — |
| 2025-01-24 | $11.62 | $11.62 | 3,800 | — | — |
| 2025-01-23 | $11.62 | $11.62 | 49,000 | — | — |
| 2025-01-22 | $11.63 | $11.63 | 1,700 | — | — |
| 2025-01-21 | $11.62 | $11.62 | 9,200 | — | — |
| 2025-01-17 | $11.62 | $11.62 | 56,600 | — | — |
| 2025-01-16 | $11.64 | $11.64 | 4,700 | — | — |
| 2025-01-15 | $11.63 | $11.63 | 1,600 | — | — |
| 2025-01-14 | $11.62 | $11.62 | 7,300 | — | — |
| 2025-01-13 | $11.62 | $11.62 | 106,300 | — | — |
| 2025-01-10 | $11.62 | $11.62 | 11,000 | — | — |
| 2025-01-08 | $11.62 | $11.62 | 476,100 | — | — |
| 2025-01-07 | $11.62 | $11.62 | 5,500 | — | — |
| 2025-01-06 | $11.63 | $11.63 | 400 | — | — |
| 2025-01-03 | $11.63 | $11.63 | 1,700 | — | — |
| 2025-01-02 | $11.62 | $11.62 | 5,000 | — | — |