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
- 2021-04-01 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 | $10.57 | $10.57 | 5,610,200 | — | — |
| 2025-12-30 | $10.61 | $10.61 | 5,427,300 | — | — |
| 2025-12-29 | $10.70 | $10.70 | 6,400,400 | — | — |
| 2025-12-26 | $10.59 | $10.59 | 3,711,700 | — | — |
| 2025-12-24 | $10.68 | $10.68 | 2,834,600 | — | — |
| 2025-12-23 | $10.62 | $10.62 | 8,580,100 | — | — |
| 2025-12-22 | $10.72 | $10.72 | 8,573,300 | — | — |
| 2025-12-19 | $10.58 | $10.58 | 12,687,000 | — | — |
| 2025-12-18 | $10.74 | $10.74 | 14,421,200 | — | — |
| 2025-12-17 | $10.53 | $10.53 | 14,338,500 | — | — |
| 2025-12-16 | $10.88 | $10.88 | 10,297,200 | — | — |
| 2025-12-15 | $10.34 | $10.34 | 13,339,000 | — | — |
| 2025-12-12 | $10.74 | $10.74 | 9,077,300 | — | — |
| 2025-12-11 | $10.76 | $10.76 | 8,098,700 | — | — |
| 2025-12-10 | $10.55 | $10.55 | 13,531,600 | — | — |
| 2025-12-09 | $10.84 | $10.84 | 14,772,700 | — | — |
| 2025-12-08 | $10.42 | $10.42 | 10,210,900 | — | — |
| 2025-12-05 | $10.32 | $10.32 | 6,566,000 | — | — |
| 2025-12-04 | $10.40 | $10.40 | 11,357,300 | — | — |
| 2025-12-03 | $10.50 | $10.50 | 12,848,200 | — | — |
| 2025-12-02 | $10.56 | $10.56 | 7,622,000 | — | — |
| 2025-12-01 | $10.63 | $10.63 | 11,042,300 | — | — |
| 2025-11-28 | $10.42 | $10.42 | 3,373,700 | — | — |
| 2025-11-26 | $10.42 | $10.42 | 10,765,200 | — | — |
| 2025-11-25 | $10.50 | $10.50 | 23,032,700 | — | — |
| 2025-11-24 | $10.60 | $10.60 | 19,383,500 | — | — |
| 2025-11-21 | $9.97 | $9.97 | 16,373,600 | — | — |
| 2025-11-20 | $9.18 | $9.18 | 15,397,300 | — | — |
| 2025-11-19 | $9.36 | $9.36 | 10,334,700 | — | — |
| 2025-11-18 | $9.35 | $9.35 | 12,011,600 | — | — |
| 2025-11-17 | $9.38 | $9.38 | 20,805,200 | — | — |
| 2025-11-14 | $9.41 | $9.41 | 14,464,000 | — | — |
| 2025-11-13 | $9.49 | $9.49 | 13,926,300 | — | — |
| 2025-11-12 | $9.50 | $9.50 | 12,475,300 | — | — |
| 2025-11-11 | $9.43 | $9.43 | 14,330,400 | — | — |
| 2025-11-10 | $8.79 | $8.79 | 8,371,600 | — | — |
| 2025-11-07 | $8.55 | $8.55 | 9,434,100 | — | — |
| 2025-11-06 | $8.53 | $8.53 | 9,956,700 | — | — |
| 2025-11-05 | $8.79 | $8.79 | 15,577,200 | — | — |
| 2025-11-04 | $8.36 | $8.36 | 24,495,300 | — | — |
| 2025-11-03 | $7.78 | $7.78 | 15,021,500 | — | — |
| 2025-10-31 | $7.71 | $7.71 | 17,375,400 | — | — |
| 2025-10-30 | $7.44 | $7.44 | 8,355,800 | — | — |
| 2025-10-29 | $7.61 | $7.61 | 8,347,300 | — | — |
| 2025-10-28 | $7.93 | $7.93 | 7,964,800 | — | — |
| 2025-10-27 | $8.06 | $8.06 | 8,327,600 | — | — |
| 2025-10-24 | $8.03 | $8.03 | 14,249,900 | — | — |
| 2025-10-23 | $7.67 | $7.67 | 8,223,900 | — | — |
| 2025-10-22 | $7.61 | $7.61 | 9,797,900 | — | — |
| 2025-10-21 | $7.57 | $7.57 | 11,801,700 | — | — |
| 2025-10-20 | $7.49 | $7.49 | 8,691,900 | — | — |
| 2025-10-17 | $7.29 | $7.29 | 13,767,100 | — | — |
| 2025-10-16 | $7.31 | $7.31 | 11,179,200 | — | — |
| 2025-10-15 | $7.29 | $7.29 | 15,789,100 | — | — |
| 2025-10-14 | $7.19 | $7.19 | 10,049,600 | — | — |
| 2025-10-13 | $6.92 | $6.92 | 8,571,100 | — | — |
| 2025-10-10 | $7.04 | $7.04 | 12,377,200 | — | — |
| 2025-10-09 | $7.27 | $7.27 | 8,719,100 | — | — |
| 2025-10-08 | $7.36 | $7.36 | 7,462,200 | — | — |
| 2025-10-07 | $7.41 | $7.41 | 15,732,900 | — | — |
| 2025-10-06 | $7.64 | $7.64 | 12,552,300 | — | — |
| 2025-10-03 | $7.83 | $7.83 | 27,981,000 | — | — |
| 2025-10-02 | $7.55 | $7.55 | 17,824,400 | — | — |
| 2025-10-01 | $7.63 | $7.63 | 15,213,300 | — | — |
| 2025-09-30 | $8.03 | $8.03 | 11,923,500 | — | — |
| 2025-09-29 | $8.22 | $8.22 | 12,434,200 | — | — |
| 2025-09-26 | $7.95 | $7.95 | 10,621,200 | — | — |
| 2025-09-25 | $7.95 | $7.95 | 12,668,300 | — | — |
| 2025-09-24 | $7.93 | $7.93 | 23,394,500 | — | — |
| 2025-09-23 | $7.94 | $7.94 | 17,750,400 | — | — |
| 2025-09-22 | $7.92 | $7.92 | 45,761,000 | — | — |
| 2025-09-19 | $9.40 | $9.40 | 9,491,400 | — | — |
| 2025-09-18 | $9.69 | $9.69 | 6,468,000 | — | — |
| 2025-09-17 | $9.46 | $9.46 | 12,265,900 | — | — |
| 2025-09-16 | $9.26 | $9.26 | 4,002,100 | — | — |
| 2025-09-15 | $9.30 | $9.30 | 4,469,700 | — | — |
| 2025-09-12 | $9.35 | $9.35 | 4,497,300 | — | — |
| 2025-09-11 | $9.43 | $9.43 | 7,105,200 | — | — |
| 2025-09-10 | $9.19 | $9.19 | 5,188,100 | — | — |
| 2025-09-09 | $9.28 | $9.28 | 7,581,500 | — | — |
| 2025-09-08 | $9.55 | $9.55 | 5,292,300 | — | — |
| 2025-09-05 | $9.65 | $9.65 | 7,945,300 | — | — |
| 2025-09-04 | $9.35 | $9.35 | 7,016,100 | — | — |
| 2025-09-03 | $9.05 | $9.05 | 5,213,200 | — | — |
| 2025-09-02 | $8.93 | $8.93 | 6,267,200 | — | — |
| 2025-08-29 | $9.08 | $9.08 | 7,561,600 | — | — |
| 2025-08-28 | $9.02 | $9.02 | 11,325,300 | — | — |
| 2025-08-27 | $9.28 | $9.28 | 8,505,000 | — | — |
| 2025-08-26 | $9.36 | $9.36 | 10,050,200 | — | — |
| 2025-08-25 | $9.53 | $9.53 | 11,212,800 | — | — |
| 2025-08-22 | $9.29 | $9.29 | 11,151,900 | — | — |
| 2025-08-21 | $8.49 | $8.49 | 7,564,600 | — | — |
| 2025-08-20 | $8.28 | $8.28 | 6,224,700 | — | — |
| 2025-08-19 | $8.37 | $8.37 | 7,717,200 | — | — |
| 2025-08-18 | $8.75 | $8.75 | 7,599,400 | — | — |
| 2025-08-15 | $8.78 | $8.78 | 6,604,400 | — | — |
| 2025-08-14 | $8.76 | $8.76 | 5,095,100 | — | — |
| 2025-08-13 | $8.84 | $8.84 | 10,671,200 | — | — |
| 2025-08-12 | $8.47 | $8.47 | 7,114,500 | — | — |
| 2025-08-11 | $8.28 | $8.28 | 6,702,600 | — | — |
| 2025-08-08 | $8.15 | $8.15 | 5,028,700 | — | — |
| 2025-08-07 | $8.21 | $8.21 | 6,190,800 | — | — |
| 2025-08-06 | $8.24 | $8.24 | 6,662,500 | — | — |
| 2025-08-05 | $8.25 | $8.25 | 10,102,000 | — | — |
| 2025-08-04 | $8.24 | $8.24 | 9,459,000 | — | — |
| 2025-08-01 | $7.82 | $7.82 | 14,819,600 | — | — |
| 2025-07-31 | $7.94 | $7.94 | 18,973,500 | — | — |
| 2025-07-30 | $7.23 | $7.23 | 9,419,300 | — | — |
| 2025-07-29 | $7.37 | $7.37 | 8,237,700 | — | — |
| 2025-07-28 | $7.35 | $7.35 | 4,632,900 | — | — |
| 2025-07-25 | $7.22 | $7.22 | 5,138,300 | — | — |
| 2025-07-24 | $7.13 | $7.13 | 7,116,000 | — | — |
| 2025-07-23 | $7.25 | $7.25 | 5,377,400 | — | — |
| 2025-07-22 | $7.30 | $7.30 | 9,148,900 | — | — |
| 2025-07-21 | $6.95 | $6.95 | 8,194,900 | — | — |
| 2025-07-18 | $6.68 | $6.68 | 5,351,700 | — | — |
| 2025-07-17 | $6.57 | $6.57 | 5,103,700 | — | — |
| 2025-07-16 | $6.58 | $6.58 | 4,676,500 | — | — |
| 2025-07-15 | $6.48 | $6.48 | 4,851,500 | — | — |
| 2025-07-14 | $6.67 | $6.67 | 6,063,900 | — | — |
| 2025-07-11 | $6.53 | $6.53 | 6,625,800 | — | — |
| 2025-07-10 | $6.76 | $6.76 | 7,502,900 | — | — |
| 2025-07-09 | $6.60 | $6.60 | 8,873,400 | — | — |
| 2025-07-08 | $6.29 | $6.29 | 7,697,900 | — | — |
| 2025-07-07 | $6.15 | $6.15 | 6,956,200 | — | — |
| 2025-07-03 | $6.42 | $6.42 | 2,134,400 | — | — |
| 2025-07-02 | $6.33 | $6.33 | 8,783,300 | — | — |
| 2025-07-01 | $6.34 | $6.34 | 8,708,900 | — | — |
| 2025-06-30 | $6.28 | $6.28 | 6,955,000 | — | — |
| 2025-06-27 | $6.41 | $6.41 | 21,094,800 | — | — |
| 2025-06-26 | $6.31 | $6.31 | 6,051,900 | — | — |
| 2025-06-25 | $6.28 | $6.28 | 7,285,500 | — | — |
| 2025-06-24 | $6.44 | $6.44 | 5,531,600 | — | — |
| 2025-06-23 | $6.25 | $6.25 | 6,321,000 | — | — |
| 2025-06-20 | $6.12 | $6.12 | 15,421,000 | — | — |
| 2025-06-18 | $5.91 | $5.91 | 8,202,300 | — | — |
| 2025-06-17 | $5.97 | $5.97 | 7,707,100 | — | — |
| 2025-06-16 | $6.27 | $6.27 | 4,263,700 | — | — |
| 2025-06-13 | $6.23 | $6.23 | 4,566,400 | — | — |
| 2025-06-12 | $6.41 | $6.41 | 7,394,700 | — | — |
| 2025-06-11 | $6.51 | $6.51 | 6,712,100 | — | — |
| 2025-06-10 | $6.34 | $6.34 | 6,719,700 | — | — |
| 2025-06-09 | $6.16 | $6.16 | 5,666,900 | — | — |
| 2025-06-06 | $6.29 | $6.29 | 6,949,000 | — | — |
| 2025-06-05 | $6.16 | $6.16 | 7,022,700 | — | — |
| 2025-06-04 | $6.18 | $6.18 | 4,899,600 | — | — |
| 2025-06-03 | $6.06 | $6.06 | 7,209,900 | — | — |
| 2025-06-02 | $5.84 | $5.84 | 4,508,600 | — | — |
| 2025-05-30 | $5.91 | $5.91 | 8,561,900 | — | — |
| 2025-05-29 | $5.85 | $5.85 | 6,673,600 | — | — |
| 2025-05-28 | $5.82 | $5.82 | 4,135,200 | — | — |
| 2025-05-27 | $5.98 | $5.98 | 9,949,300 | — | — |
| 2025-05-23 | $5.97 | $5.97 | 6,040,100 | — | — |
| 2025-05-22 | $5.86 | $5.86 | 6,822,800 | — | — |
| 2025-05-21 | $5.80 | $5.80 | 7,015,400 | — | — |
| 2025-05-20 | $6.08 | $6.08 | 4,587,500 | — | — |
| 2025-05-19 | $6.23 | $6.23 | 5,785,600 | — | — |
| 2025-05-16 | $6.29 | $6.29 | 7,232,800 | — | — |
| 2025-05-15 | $6.11 | $6.11 | 7,296,200 | — | — |
| 2025-05-14 | $6.34 | $6.34 | 6,966,800 | — | — |
| 2025-05-13 | $6.46 | $6.46 | 9,402,300 | — | — |
| 2025-05-12 | $6.47 | $6.47 | 10,474,700 | — | — |
| 2025-05-09 | $6.25 | $6.25 | 30,811,600 | — | — |
| 2025-05-08 | $7.73 | $7.73 | 15,636,200 | — | — |
| 2025-05-07 | $7.65 | $7.65 | 6,161,600 | — | — |
| 2025-05-06 | $7.74 | $7.74 | 6,016,100 | — | — |
| 2025-05-05 | $7.91 | $7.91 | 6,715,300 | — | — |
| 2025-05-02 | $7.95 | $7.95 | 6,930,500 | — | — |
| 2025-05-01 | $7.83 | $7.83 | 5,975,200 | — | — |
| 2025-04-30 | $7.72 | $7.72 | 6,579,300 | — | — |
| 2025-04-29 | $7.63 | $7.63 | 6,498,500 | — | — |
| 2025-04-28 | $7.38 | $7.38 | 7,769,600 | — | — |
| 2025-04-25 | $7.37 | $7.37 | 4,624,500 | — | — |
| 2025-04-24 | $7.36 | $7.36 | 5,731,800 | — | — |
| 2025-04-23 | $7.23 | $7.23 | 8,670,100 | — | — |
| 2025-04-22 | $6.95 | $6.95 | 7,319,100 | — | — |
| 2025-04-21 | $6.86 | $6.86 | 7,552,300 | — | — |
| 2025-04-17 | $7.29 | $7.29 | 7,617,200 | — | — |
| 2025-04-16 | $7.59 | $7.59 | 4,578,000 | — | — |
| 2025-04-15 | $7.86 | $7.86 | 6,513,800 | — | — |
| 2025-04-14 | $7.61 | $7.61 | 5,458,800 | — | — |
| 2025-04-11 | $7.51 | $7.51 | 7,162,700 | — | — |
| 2025-04-10 | $7.48 | $7.48 | 6,513,900 | — | — |
| 2025-04-09 | $8.04 | $8.04 | 14,883,100 | — | — |
| 2025-04-08 | $7.61 | $7.61 | 8,725,500 | — | — |
| 2025-04-07 | $8.09 | $8.09 | 10,935,600 | — | — |
| 2025-04-04 | $8.28 | $8.28 | 9,032,900 | — | — |
| 2025-04-03 | $8.43 | $8.43 | 8,671,800 | — | — |
| 2025-04-02 | $8.98 | $8.98 | 6,855,400 | — | — |
| 2025-04-01 | $8.72 | $8.72 | 7,214,000 | — | — |
| 2025-03-31 | $8.73 | $8.73 | 7,910,500 | — | — |
| 2025-03-28 | $9.13 | $9.13 | 6,824,900 | — | — |
| 2025-03-27 | $9.34 | $9.34 | 7,165,700 | — | — |
| 2025-03-26 | $9.39 | $9.39 | 5,763,200 | — | — |
| 2025-03-25 | $9.43 | $9.43 | 6,981,600 | — | — |
| 2025-03-24 | $9.61 | $9.61 | 6,280,700 | — | — |
| 2025-03-21 | $9.39 | $9.39 | 9,157,800 | — | — |
| 2025-03-20 | $9.09 | $9.09 | 5,256,900 | — | — |
| 2025-03-19 | $8.88 | $8.88 | 6,429,000 | — | — |
| 2025-03-18 | $8.82 | $8.82 | 5,325,800 | — | — |
| 2025-03-17 | $9.00 | $9.00 | 6,219,000 | — | — |
| 2025-03-14 | $8.76 | $8.76 | 6,498,700 | — | — |
| 2025-03-13 | $8.73 | $8.73 | 7,409,000 | — | — |
| 2025-03-12 | $8.80 | $8.80 | 6,044,200 | — | — |
| 2025-03-11 | $8.54 | $8.54 | 7,797,900 | — | — |
| 2025-03-10 | $8.57 | $8.57 | 5,723,400 | — | — |
| 2025-03-07 | $8.48 | $8.48 | 5,347,200 | — | — |
| 2025-03-06 | $8.70 | $8.70 | 5,300,100 | — | — |
| 2025-03-05 | $9.16 | $9.16 | 5,165,700 | — | — |
| 2025-03-04 | $9.09 | $9.09 | 6,664,700 | — | — |
| 2025-03-03 | $8.69 | $8.69 | 6,794,700 | — | — |
| 2025-02-28 | $8.99 | $8.99 | 6,111,000 | — | — |
| 2025-02-27 | $9.01 | $9.01 | 9,022,000 | — | — |
| 2025-02-26 | $9.45 | $9.45 | 6,820,400 | — | — |
| 2025-02-25 | $9.25 | $9.25 | 4,876,900 | — | — |
| 2025-02-24 | $9.10 | $9.10 | 8,768,500 | — | — |
| 2025-02-21 | $8.98 | $8.98 | 9,981,500 | — | — |
| 2025-02-20 | $9.78 | $9.78 | 12,025,700 | — | — |
| 2025-02-19 | $10.24 | $10.24 | 29,366,100 | — | — |
| 2025-02-18 | $7.98 | $7.98 | 9,343,900 | — | — |
| 2025-02-14 | $7.93 | $7.93 | 6,801,300 | — | — |
| 2025-02-13 | $7.58 | $7.58 | 6,053,300 | — | — |
| 2025-02-12 | $7.50 | $7.50 | 3,769,200 | — | — |
| 2025-02-11 | $7.44 | $7.44 | 8,775,700 | — | — |
| 2025-02-10 | $7.38 | $7.38 | 3,968,800 | — | — |
| 2025-02-07 | $7.46 | $7.46 | 3,837,500 | — | — |
| 2025-02-06 | $7.61 | $7.61 | 3,801,300 | — | — |
| 2025-02-05 | $7.51 | $7.51 | 4,874,100 | — | — |
| 2025-02-04 | $7.24 | $7.24 | 6,301,200 | — | — |
| 2025-02-03 | $7.15 | $7.15 | 5,444,900 | — | — |
| 2025-01-31 | $7.25 | $7.25 | 4,989,400 | — | — |
| 2025-01-30 | $7.53 | $7.53 | 5,986,100 | — | — |
| 2025-01-29 | $7.27 | $7.27 | 4,078,600 | — | — |
| 2025-01-28 | $7.42 | $7.42 | 5,735,400 | — | — |
| 2025-01-27 | $7.02 | $7.02 | 5,542,700 | — | — |
| 2025-01-24 | $6.99 | $6.99 | 5,191,400 | — | — |
| 2025-01-23 | $6.91 | $6.91 | 4,187,600 | — | — |
| 2025-01-22 | $6.89 | $6.89 | 4,738,100 | — | — |
| 2025-01-21 | $6.75 | $6.75 | 4,764,900 | — | — |
| 2025-01-17 | $6.76 | $6.76 | 6,020,700 | — | — |
| 2025-01-16 | $6.73 | $6.73 | 6,159,000 | — | — |
| 2025-01-15 | $6.66 | $6.66 | 13,892,900 | — | — |
| 2025-01-14 | $5.58 | $5.58 | 5,429,500 | — | — |
| 2025-01-13 | $5.38 | $5.38 | 4,706,500 | — | — |
| 2025-01-10 | $5.35 | $5.35 | 6,034,800 | — | — |
| 2025-01-08 | $5.59 | $5.59 | 4,509,300 | — | — |
| 2025-01-07 | $5.59 | $5.59 | 5,221,000 | — | — |
| 2025-01-06 | $5.83 | $5.83 | 4,551,200 | — | — |
| 2025-01-03 | $5.88 | $5.88 | 3,606,400 | — | — |
| 2025-01-02 | $5.80 | $5.80 | 3,623,900 | — | — |