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
- 2020-10-05 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 | $7.95 | $7.95 | 5,158,700 | — | — |
| 2025-12-30 | $8.01 | $8.01 | 6,463,800 | — | — |
| 2025-12-29 | $8.12 | $8.12 | 6,282,800 | — | — |
| 2025-12-26 | $8.09 | $8.09 | 5,219,000 | — | — |
| 2025-12-24 | $8.01 | $8.01 | 1,983,500 | — | — |
| 2025-12-23 | $8.01 | $8.01 | 5,288,700 | — | — |
| 2025-12-22 | $8.06 | $8.06 | 6,975,800 | — | — |
| 2025-12-19 | $7.90 | $7.90 | 13,029,000 | — | — |
| 2025-12-18 | $7.98 | $7.98 | 6,914,700 | — | — |
| 2025-12-17 | $7.83 | $7.83 | 9,738,700 | — | — |
| 2025-12-16 | $7.83 | $7.83 | 8,150,200 | — | — |
| 2025-12-15 | $7.56 | $7.56 | 11,338,400 | — | — |
| 2025-12-12 | $7.68 | $7.68 | 13,352,300 | — | — |
| 2025-12-11 | $7.22 | $7.22 | 5,264,600 | — | — |
| 2025-12-10 | $7.22 | $7.22 | 5,526,000 | — | — |
| 2025-12-09 | $7.20 | $7.20 | 6,863,500 | — | — |
| 2025-12-08 | $7.29 | $7.29 | 6,945,100 | — | — |
| 2025-12-05 | $7.42 | $7.42 | 6,741,100 | — | — |
| 2025-12-04 | $7.51 | $7.51 | 4,687,900 | — | — |
| 2025-12-03 | $7.56 | $7.56 | 7,980,500 | — | — |
| 2025-12-02 | $7.30 | $7.30 | 7,681,000 | — | — |
| 2025-12-01 | $7.31 | $7.31 | 5,045,900 | — | — |
| 2025-11-28 | $7.45 | $7.45 | 3,660,100 | — | — |
| 2025-11-26 | $7.32 | $7.32 | 8,447,300 | — | — |
| 2025-11-25 | $7.25 | $7.25 | 10,493,100 | — | — |
| 2025-11-24 | $7.13 | $7.13 | 6,494,100 | — | — |
| 2025-11-21 | $7.22 | $7.22 | 6,071,500 | — | — |
| 2025-11-20 | $7.12 | $7.12 | 7,622,000 | — | — |
| 2025-11-19 | $7.21 | $7.21 | 7,441,100 | — | — |
| 2025-11-18 | $7.19 | $7.19 | 11,506,900 | — | — |
| 2025-11-17 | $7.02 | $7.02 | 7,016,200 | — | — |
| 2025-11-14 | $7.37 | $7.37 | 5,525,100 | — | — |
| 2025-11-13 | $7.35 | $7.35 | 6,364,200 | — | — |
| 2025-11-12 | $7.46 | $7.46 | 6,865,500 | — | — |
| 2025-11-11 | $7.44 | $7.44 | 7,173,800 | — | — |
| 2025-11-10 | $7.49 | $7.49 | 9,680,600 | — | — |
| 2025-11-07 | $7.62 | $7.62 | 11,334,900 | — | — |
| 2025-11-06 | $7.62 | $7.62 | 29,734,900 | — | — |
| 2025-11-05 | $7.84 | $7.84 | 9,277,800 | — | — |
| 2025-11-04 | $8.13 | $8.13 | 7,453,900 | — | — |
| 2025-11-03 | $8.38 | $8.38 | 10,622,100 | — | — |
| 2025-10-31 | $8.72 | $8.72 | 6,275,900 | — | — |
| 2025-10-30 | $8.75 | $8.75 | 15,075,100 | — | — |
| 2025-10-29 | $9.01 | $9.01 | 7,422,900 | — | — |
| 2025-10-28 | $9.35 | $9.35 | 5,879,700 | — | — |
| 2025-10-27 | $9.30 | $9.30 | 5,021,400 | — | — |
| 2025-10-24 | $9.10 | $9.10 | 4,008,400 | — | — |
| 2025-10-23 | $9.10 | $9.10 | 5,603,400 | — | — |
| 2025-10-22 | $8.98 | $8.98 | 4,378,700 | — | — |
| 2025-10-21 | $9.12 | $9.12 | 6,320,100 | — | — |
| 2025-10-20 | $8.84 | $8.84 | 5,509,900 | — | — |
| 2025-10-17 | $8.80 | $8.80 | 4,781,900 | — | — |
| 2025-10-16 | $8.76 | $8.76 | 5,984,900 | — | — |
| 2025-10-15 | $9.28 | $9.28 | 8,275,900 | — | — |
| 2025-10-14 | $9.33 | $9.33 | 5,331,100 | — | — |
| 2025-10-13 | $9.29 | $9.29 | 5,739,200 | — | — |
| 2025-10-10 | $9.12 | $9.12 | 5,023,100 | — | — |
| 2025-10-09 | $9.32 | $9.32 | 4,819,300 | — | — |
| 2025-10-08 | $9.36 | $9.36 | 5,448,800 | — | — |
| 2025-10-07 | $9.28 | $9.28 | 3,622,100 | — | — |
| 2025-10-06 | $9.49 | $9.49 | 3,903,500 | — | — |
| 2025-10-03 | $9.38 | $9.38 | 4,713,000 | — | — |
| 2025-10-02 | $9.22 | $9.22 | 4,377,900 | — | — |
| 2025-10-01 | $9.00 | $9.00 | 4,548,600 | — | — |
| 2025-09-30 | $9.11 | $9.11 | 7,923,500 | — | — |
| 2025-09-29 | $9.30 | $9.30 | 5,690,300 | — | — |
| 2025-09-26 | $9.31 | $9.31 | 4,657,900 | — | — |
| 2025-09-25 | $9.20 | $9.20 | 4,611,300 | — | — |
| 2025-09-24 | $9.30 | $9.30 | 4,159,600 | — | — |
| 2025-09-23 | $9.35 | $9.35 | 4,827,300 | — | — |
| 2025-09-22 | $9.47 | $9.47 | 5,395,700 | — | — |
| 2025-09-19 | $9.54 | $9.54 | 16,158,100 | — | — |
| 2025-09-18 | $9.65 | $9.65 | 5,194,900 | — | — |
| 2025-09-17 | $9.71 | $9.71 | 4,795,000 | — | — |
| 2025-09-16 | $9.56 | $9.56 | 4,042,800 | — | — |
| 2025-09-15 | $9.60 | $9.60 | 4,594,900 | — | — |
| 2025-09-12 | $9.78 | $9.78 | 4,079,600 | — | — |
| 2025-09-11 | $9.72 | $9.72 | 3,029,600 | — | — |
| 2025-09-10 | $9.60 | $9.60 | 6,517,000 | — | — |
| 2025-09-09 | $9.64 | $9.64 | 3,378,000 | — | — |
| 2025-09-08 | $9.86 | $9.86 | 4,888,200 | — | — |
| 2025-09-05 | $9.83 | $9.83 | 3,575,700 | — | — |
| 2025-09-04 | $9.66 | $9.66 | 4,355,000 | — | — |
| 2025-09-03 | $9.74 | $9.74 | 3,371,400 | — | — |
| 2025-09-02 | $9.80 | $9.80 | 5,206,000 | — | — |
| 2025-08-29 | $9.90 | $9.90 | 4,596,400 | — | — |
| 2025-08-28 | $10.03 | $10.03 | 5,498,400 | — | — |
| 2025-08-27 | $9.83 | $9.83 | 5,999,500 | — | — |
| 2025-08-26 | $9.68 | $9.68 | 10,518,200 | — | — |
| 2025-08-25 | $9.75 | $9.75 | 3,514,300 | — | — |
| 2025-08-22 | $9.90 | $9.90 | 4,304,500 | — | — |
| 2025-08-21 | $9.83 | $9.83 | 5,512,200 | — | — |
| 2025-08-20 | $9.81 | $9.81 | 5,366,500 | — | — |
| 2025-08-19 | $9.79 | $9.79 | 5,084,900 | — | — |
| 2025-08-18 | $9.72 | $9.72 | 5,888,400 | — | — |
| 2025-08-15 | $9.71 | $9.71 | 6,360,500 | — | — |
| 2025-08-14 | $9.64 | $9.64 | 8,290,000 | — | — |
| 2025-08-13 | $9.66 | $9.66 | 10,189,100 | — | — |
| 2025-08-12 | $9.34 | $9.34 | 6,165,800 | — | — |
| 2025-08-11 | $9.23 | $9.23 | 8,198,800 | — | — |
| 2025-08-08 | $9.52 | $9.52 | 7,045,100 | — | — |
| 2025-08-07 | $9.71 | $9.71 | 12,389,700 | — | — |
| 2025-08-06 | $9.70 | $9.70 | 19,012,300 | — | — |
| 2025-08-05 | $9.97 | $9.97 | 9,685,100 | — | — |
| 2025-08-04 | $9.63 | $9.63 | 5,818,100 | — | — |
| 2025-08-01 | $9.73 | $9.73 | 19,333,500 | — | — |
| 2025-07-31 | $9.67 | $9.67 | 6,311,300 | — | — |
| 2025-07-30 | $9.78 | $9.78 | 5,536,100 | — | — |
| 2025-07-29 | $9.92 | $9.92 | 8,771,100 | — | — |
| 2025-07-28 | $9.98 | $9.98 | 4,537,700 | — | — |
| 2025-07-25 | $10.02 | $10.02 | 3,487,200 | — | — |
| 2025-07-24 | $9.88 | $9.88 | 3,611,800 | — | — |
| 2025-07-23 | $9.99 | $9.99 | 5,644,000 | — | — |
| 2025-07-22 | $9.84 | $9.84 | 4,025,500 | — | — |
| 2025-07-21 | $9.69 | $9.69 | 4,139,900 | — | — |
| 2025-07-18 | $9.76 | $9.76 | 4,049,000 | — | — |
| 2025-07-17 | $9.84 | $9.84 | 6,130,400 | — | — |
| 2025-07-16 | $9.54 | $9.54 | 4,346,600 | — | — |
| 2025-07-15 | $9.44 | $9.44 | 3,174,600 | — | — |
| 2025-07-14 | $9.61 | $9.61 | 4,128,400 | — | — |
| 2025-07-11 | $9.54 | $9.54 | 3,847,800 | — | — |
| 2025-07-10 | $9.75 | $9.75 | 5,413,800 | — | — |
| 2025-07-09 | $9.76 | $9.76 | 4,184,600 | — | — |
| 2025-07-08 | $9.71 | $9.71 | 4,455,000 | — | — |
| 2025-07-07 | $9.70 | $9.70 | 6,824,300 | — | — |
| 2025-07-03 | $9.75 | $9.75 | 4,449,000 | — | — |
| 2025-07-02 | $9.61 | $9.61 | 9,477,600 | — | — |
| 2025-07-01 | $9.40 | $9.40 | 8,829,400 | — | — |
| 2025-06-30 | $9.41 | $9.41 | 6,992,400 | — | — |
| 2025-06-27 | $9.41 | $9.41 | 13,262,900 | — | — |
| 2025-06-26 | $9.31 | $9.31 | 5,862,100 | — | — |
| 2025-06-25 | $9.17 | $9.17 | 6,986,800 | — | — |
| 2025-06-24 | $9.33 | $9.33 | 9,662,500 | — | — |
| 2025-06-23 | $9.22 | $9.22 | 12,708,600 | — | — |
| 2025-06-20 | $9.34 | $9.34 | 12,075,300 | — | — |
| 2025-06-18 | $9.42 | $9.42 | 10,588,100 | — | — |
| 2025-06-17 | $9.09 | $9.09 | 10,541,800 | — | — |
| 2025-06-16 | $8.90 | $8.90 | 6,358,800 | — | — |
| 2025-06-13 | $8.80 | $8.80 | 7,065,600 | — | — |
| 2025-06-12 | $8.93 | $8.93 | 6,508,600 | — | — |
| 2025-06-11 | $9.08 | $9.08 | 13,131,800 | — | — |
| 2025-06-10 | $9.08 | $9.08 | 12,281,500 | — | — |
| 2025-06-09 | $9.03 | $9.03 | 11,309,300 | — | — |
| 2025-06-06 | $8.99 | $8.99 | 9,510,500 | — | — |
| 2025-06-05 | $8.92 | $8.92 | 9,363,900 | — | — |
| 2025-06-04 | $8.86 | $8.86 | 10,212,500 | — | — |
| 2025-06-03 | $8.81 | $8.81 | 11,248,800 | — | — |
| 2025-06-02 | $8.86 | $8.86 | 13,058,800 | — | — |
| 2025-05-30 | $8.78 | $8.78 | 8,042,500 | — | — |
| 2025-05-29 | $8.76 | $8.76 | 8,819,200 | — | — |
| 2025-05-28 | $8.68 | $8.68 | 7,547,400 | — | — |
| 2025-05-27 | $8.78 | $8.78 | 12,496,600 | — | — |
| 2025-05-23 | $8.47 | $8.47 | 8,636,900 | — | — |
| 2025-05-22 | $8.80 | $8.80 | 10,319,900 | — | — |
| 2025-05-21 | $8.66 | $8.66 | 21,903,600 | — | — |
| 2025-05-20 | $9.23 | $9.23 | 6,434,400 | — | — |
| 2025-05-19 | $9.15 | $9.15 | 4,820,100 | — | — |
| 2025-05-16 | $9.12 | $9.12 | 6,274,000 | — | — |
| 2025-05-15 | $8.98 | $8.98 | 7,026,300 | — | — |
| 2025-05-14 | $9.03 | $9.03 | 5,609,900 | — | — |
| 2025-05-13 | $9.05 | $9.05 | 5,584,400 | — | — |
| 2025-05-12 | $9.09 | $9.09 | 5,329,100 | — | — |
| 2025-05-09 | $9.01 | $9.01 | 5,077,400 | — | — |
| 2025-05-08 | $8.94 | $8.94 | 7,451,600 | — | — |
| 2025-05-07 | $8.96 | $8.96 | 10,282,700 | — | — |
| 2025-05-06 | $8.30 | $8.30 | 14,242,500 | — | — |
| 2025-05-05 | $9.19 | $9.19 | 6,690,900 | — | — |
| 2025-05-02 | $9.26 | $9.26 | 4,302,300 | — | — |
| 2025-05-01 | $9.18 | $9.18 | 4,551,500 | — | — |
| 2025-04-30 | $9.26 | $9.26 | 6,297,600 | — | — |
| 2025-04-29 | $9.33 | $9.33 | 5,345,900 | — | — |
| 2025-04-28 | $8.99 | $8.99 | 3,273,800 | — | — |
| 2025-04-25 | $8.97 | $8.97 | 4,053,100 | — | — |
| 2025-04-24 | $8.99 | $8.99 | 3,525,200 | — | — |
| 2025-04-23 | $8.83 | $8.83 | 4,470,000 | — | — |
| 2025-04-22 | $8.61 | $8.61 | 5,549,100 | — | — |
| 2025-04-21 | $8.46 | $8.46 | 7,229,700 | — | — |
| 2025-04-17 | $8.67 | $8.67 | 5,520,900 | — | — |
| 2025-04-16 | $8.77 | $8.77 | 8,541,700 | — | — |
| 2025-04-15 | $8.84 | $8.84 | 4,457,100 | — | — |
| 2025-04-14 | $8.93 | $8.93 | 6,569,500 | — | — |
| 2025-04-11 | $8.99 | $8.99 | 6,643,200 | — | — |
| 2025-04-10 | $8.81 | $8.81 | 8,348,100 | — | — |
| 2025-04-09 | $9.02 | $9.02 | 9,776,000 | — | — |
| 2025-04-08 | $8.28 | $8.28 | 23,013,600 | — | — |
| 2025-04-07 | $8.46 | $8.46 | 13,866,900 | — | — |
| 2025-04-04 | $8.52 | $8.52 | 16,814,600 | — | — |
| 2025-04-03 | $8.59 | $8.59 | 13,294,000 | — | — |
| 2025-04-02 | $8.83 | $8.83 | 10,030,800 | — | — |
| 2025-04-01 | $9.06 | $9.06 | 8,402,800 | — | — |
| 2025-03-31 | $9.03 | $9.03 | 7,730,900 | — | — |
| 2025-03-28 | $8.92 | $8.92 | 7,814,700 | — | — |
| 2025-03-27 | $9.07 | $9.07 | 5,082,100 | — | — |
| 2025-03-26 | $9.11 | $9.11 | 6,743,700 | — | — |
| 2025-03-25 | $9.19 | $9.19 | 8,214,500 | — | — |
| 2025-03-24 | $9.15 | $9.15 | 6,481,200 | — | — |
| 2025-03-21 | $9.00 | $9.00 | 11,209,900 | — | — |
| 2025-03-20 | $9.05 | $9.05 | 8,695,000 | — | — |
| 2025-03-19 | $9.19 | $9.19 | 16,318,500 | — | — |
| 2025-03-18 | $9.26 | $9.26 | 7,381,500 | — | — |
| 2025-03-17 | $9.40 | $9.40 | 6,941,400 | — | — |
| 2025-03-14 | $9.32 | $9.32 | 12,027,600 | — | — |
| 2025-03-13 | $9.21 | $9.21 | 10,182,300 | — | — |
| 2025-03-12 | $9.13 | $9.13 | 12,998,800 | — | — |
| 2025-03-11 | $9.20 | $9.20 | 11,679,100 | — | — |
| 2025-03-10 | $9.06 | $9.06 | 13,241,200 | — | — |
| 2025-03-07 | $9.29 | $9.29 | 13,509,700 | — | — |
| 2025-03-06 | $9.35 | $9.35 | 12,636,400 | — | — |
| 2025-03-05 | $9.72 | $9.72 | 16,249,700 | — | — |
| 2025-03-04 | $9.66 | $9.66 | 12,204,300 | — | — |
| 2025-03-03 | $10.04 | $10.04 | 9,712,100 | — | — |
| 2025-02-28 | $10.19 | $10.19 | 23,160,200 | — | — |
| 2025-02-27 | $10.43 | $10.43 | 5,769,000 | — | — |
| 2025-02-26 | $10.31 | $10.31 | 10,479,200 | — | — |
| 2025-02-25 | $10.30 | $10.30 | 6,160,500 | — | — |
| 2025-02-24 | $10.23 | $10.23 | 5,309,500 | — | — |
| 2025-02-21 | $10.43 | $10.43 | 3,176,600 | — | — |
| 2025-02-20 | $10.57 | $10.57 | 5,131,400 | — | — |
| 2025-02-19 | $10.58 | $10.58 | 4,545,900 | — | — |
| 2025-02-18 | $10.76 | $10.76 | 3,577,200 | — | — |
| 2025-02-14 | $10.75 | $10.75 | 2,578,800 | — | — |
| 2025-02-13 | $10.94 | $10.94 | 3,312,800 | — | — |
| 2025-02-12 | $10.88 | $10.88 | 4,083,100 | — | — |
| 2025-02-11 | $10.87 | $10.87 | 2,966,600 | — | — |
| 2025-02-10 | $10.87 | $10.87 | 3,973,900 | — | — |
| 2025-02-07 | $10.97 | $10.97 | 3,563,600 | — | — |
| 2025-02-06 | $11.09 | $11.09 | 3,622,100 | — | — |
| 2025-02-05 | $11.07 | $11.07 | 4,819,200 | — | — |
| 2025-02-04 | $10.96 | $10.96 | 4,613,200 | — | — |
| 2025-02-03 | $10.94 | $10.94 | 5,365,700 | — | — |
| 2025-01-31 | $11.11 | $11.11 | 4,606,800 | — | — |
| 2025-01-30 | $11.18 | $11.18 | 6,200,600 | — | — |
| 2025-01-29 | $11.13 | $11.13 | 4,949,800 | — | — |
| 2025-01-28 | $11.24 | $11.24 | 6,331,800 | — | — |
| 2025-01-27 | $11.30 | $11.30 | 4,786,200 | — | — |
| 2025-01-24 | $11.36 | $11.36 | 2,390,900 | — | — |
| 2025-01-23 | $11.41 | $11.41 | 3,775,100 | — | — |
| 2025-01-22 | $11.70 | $11.70 | 4,642,100 | — | — |
| 2025-01-21 | $11.27 | $11.27 | 4,037,500 | — | — |
| 2025-01-17 | $11.20 | $11.20 | 3,623,900 | — | — |
| 2025-01-16 | $11.11 | $11.11 | 4,223,300 | — | — |
| 2025-01-15 | $11.00 | $11.00 | 6,001,100 | — | — |
| 2025-01-14 | $10.99 | $10.99 | 6,227,300 | — | — |
| 2025-01-13 | $11.03 | $11.03 | 3,086,200 | — | — |
| 2025-01-10 | $11.10 | $11.10 | 2,380,300 | — | — |
| 2025-01-08 | $11.50 | $11.50 | 4,423,600 | — | — |
| 2025-01-07 | $11.33 | $11.33 | 3,896,700 | — | — |
| 2025-01-06 | $11.41 | $11.41 | 3,248,700 | — | — |
| 2025-01-03 | $11.55 | $11.55 | 2,687,500 | — | — |
| 2025-01-02 | $11.60 | $11.60 | 2,136,300 | — | — |