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
- 2021-03-31 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 | $7.36 | $7.36 | 2,219,000 | — | — |
| 2025-12-30 | $7.33 | $7.33 | 2,790,400 | — | — |
| 2025-12-29 | $7.44 | $7.44 | 2,275,100 | — | — |
| 2025-12-26 | $7.43 | $7.43 | 3,316,500 | — | — |
| 2025-12-24 | $7.48 | $7.48 | 1,631,900 | — | — |
| 2025-12-23 | $7.37 | $7.37 | 2,927,500 | — | — |
| 2025-12-22 | $7.60 | $7.60 | 5,529,800 | — | — |
| 2025-12-19 | $7.57 | $7.57 | 8,658,900 | — | — |
| 2025-12-18 | $8.13 | $8.13 | 15,257,100 | — | — |
| 2025-12-17 | $7.84 | $7.84 | 15,587,800 | — | — |
| 2025-12-16 | $7.94 | $7.94 | 2,394,200 | — | — |
| 2025-12-15 | $7.85 | $7.85 | 2,524,800 | — | — |
| 2025-12-12 | $8.08 | $8.08 | 1,611,600 | — | — |
| 2025-12-11 | $8.21 | $8.21 | 2,369,300 | — | — |
| 2025-12-10 | $8.16 | $8.16 | 2,128,200 | — | — |
| 2025-12-09 | $8.22 | $8.22 | 2,318,500 | — | — |
| 2025-12-08 | $8.25 | $8.25 | 3,598,400 | — | — |
| 2025-12-05 | $8.44 | $8.44 | 1,704,800 | — | — |
| 2025-12-04 | $8.37 | $8.37 | 1,961,100 | — | — |
| 2025-12-03 | $8.36 | $8.36 | 1,888,800 | — | — |
| 2025-12-02 | $8.20 | $8.20 | 2,443,200 | — | — |
| 2025-12-01 | $8.09 | $8.09 | 2,005,200 | — | — |
| 2025-11-28 | $7.95 | $7.95 | 1,246,500 | — | — |
| 2025-11-26 | $7.94 | $7.94 | 1,767,900 | — | — |
| 2025-11-25 | $7.90 | $7.90 | 2,971,100 | — | — |
| 2025-11-24 | $7.83 | $7.83 | 4,731,500 | — | — |
| 2025-11-21 | $8.11 | $8.11 | 2,457,900 | — | — |
| 2025-11-20 | $7.90 | $7.90 | 2,764,600 | — | — |
| 2025-11-19 | $8.10 | $8.10 | 2,640,200 | — | — |
| 2025-11-18 | $8.19 | $8.19 | 4,162,200 | — | — |
| 2025-11-17 | $8.12 | $8.12 | 2,996,300 | — | — |
| 2025-11-14 | $8.48 | $8.48 | 2,344,700 | — | — |
| 2025-11-13 | $8.43 | $8.43 | 2,299,000 | — | — |
| 2025-11-12 | $8.51 | $8.51 | 2,157,000 | — | — |
| 2025-11-11 | $8.42 | $8.42 | 1,651,800 | — | — |
| 2025-11-10 | $8.34 | $8.34 | 2,423,300 | — | — |
| 2025-11-07 | $8.25 | $8.25 | 2,305,400 | — | — |
| 2025-11-06 | $7.99 | $7.99 | 2,726,300 | — | — |
| 2025-11-05 | $8.11 | $8.11 | 2,448,200 | — | — |
| 2025-11-04 | $8.07 | $8.07 | 3,073,000 | — | — |
| 2025-11-03 | $8.26 | $8.26 | 2,459,500 | — | — |
| 2025-10-31 | $8.42 | $8.42 | 2,519,700 | — | — |
| 2025-10-30 | $8.28 | $8.28 | 3,144,900 | — | — |
| 2025-10-29 | $8.45 | $8.45 | 3,671,900 | — | — |
| 2025-10-28 | $9.09 | $9.09 | 4,469,600 | — | — |
| 2025-10-27 | $9.16 | $9.16 | 3,035,800 | — | — |
| 2025-10-24 | $9.20 | $9.20 | 9,332,300 | — | — |
| 2025-10-23 | $10.56 | $10.56 | 4,597,200 | — | — |
| 2025-10-22 | $10.45 | $10.45 | 2,490,000 | — | — |
| 2025-10-21 | $10.73 | $10.73 | 2,408,400 | — | — |
| 2025-10-20 | $10.62 | $10.62 | 2,285,900 | — | — |
| 2025-10-17 | $10.03 | $10.03 | 1,910,000 | — | — |
| 2025-10-16 | $10.09 | $10.09 | 2,522,900 | — | — |
| 2025-10-15 | $10.25 | $10.25 | 2,474,300 | — | — |
| 2025-10-14 | $10.21 | $10.21 | 2,079,800 | — | — |
| 2025-10-13 | $10.10 | $10.10 | 1,812,100 | — | — |
| 2025-10-10 | $9.96 | $9.96 | 2,467,900 | — | — |
| 2025-10-09 | $10.19 | $10.19 | 1,816,300 | — | — |
| 2025-10-08 | $10.12 | $10.12 | 2,008,400 | — | — |
| 2025-10-07 | $9.89 | $9.89 | 3,743,700 | — | — |
| 2025-10-06 | $10.29 | $10.29 | 9,314,500 | — | — |
| 2025-10-03 | $10.25 | $10.25 | 4,088,700 | — | — |
| 2025-10-02 | $11.21 | $11.21 | 1,550,600 | — | — |
| 2025-10-01 | $11.19 | $11.19 | 2,218,100 | — | — |
| 2025-09-30 | $11.71 | $11.71 | 2,002,900 | — | — |
| 2025-09-29 | $12.07 | $12.07 | 2,188,300 | — | — |
| 2025-09-26 | $11.72 | $11.72 | 1,309,900 | — | — |
| 2025-09-25 | $11.62 | $11.62 | 1,346,300 | — | — |
| 2025-09-24 | $11.80 | $11.80 | 2,360,300 | — | — |
| 2025-09-23 | $11.77 | $11.77 | 2,292,500 | — | — |
| 2025-09-22 | $11.90 | $11.90 | 3,164,500 | — | — |
| 2025-09-19 | $11.65 | $11.65 | 3,740,600 | — | — |
| 2025-09-18 | $11.59 | $11.59 | 1,772,500 | — | — |
| 2025-09-17 | $11.32 | $11.32 | 1,689,800 | — | — |
| 2025-09-16 | $11.06 | $11.06 | 2,501,800 | — | — |
| 2025-09-15 | $10.90 | $10.90 | 2,365,500 | — | — |
| 2025-09-12 | $10.97 | $10.97 | 2,302,200 | — | — |
| 2025-09-11 | $10.86 | $10.86 | 2,547,800 | — | — |
| 2025-09-10 | $10.49 | $10.49 | 3,659,100 | — | — |
| 2025-09-09 | $11.95 | $11.95 | 3,916,400 | — | — |
| 2025-09-08 | $11.60 | $11.60 | 1,894,300 | — | — |
| 2025-09-05 | $11.26 | $11.26 | 1,784,700 | — | — |
| 2025-09-04 | $11.22 | $11.22 | 1,311,200 | — | — |
| 2025-09-03 | $11.16 | $11.16 | 1,763,400 | — | — |
| 2025-09-02 | $11.05 | $11.05 | 3,062,700 | — | — |
| 2025-08-29 | $11.50 | $11.50 | 2,226,800 | — | — |
| 2025-08-28 | $11.61 | $11.61 | 2,573,800 | — | — |
| 2025-08-27 | $11.30 | $11.30 | 2,239,200 | — | — |
| 2025-08-26 | $11.12 | $11.12 | 2,115,600 | — | — |
| 2025-08-25 | $11.14 | $11.14 | 1,620,700 | — | — |
| 2025-08-22 | $11.38 | $11.38 | 3,008,000 | — | — |
| 2025-08-21 | $11.28 | $11.28 | 2,472,000 | — | — |
| 2025-08-20 | $11.36 | $11.36 | 2,207,500 | — | — |
| 2025-08-19 | $11.48 | $11.48 | 2,282,100 | — | — |
| 2025-08-18 | $11.92 | $11.92 | 2,122,700 | — | — |
| 2025-08-15 | $11.91 | $11.91 | 2,658,100 | — | — |
| 2025-08-14 | $11.89 | $11.89 | 1,638,500 | — | — |
| 2025-08-13 | $12.20 | $12.20 | 3,382,900 | — | — |
| 2025-08-12 | $11.77 | $11.77 | 3,454,800 | — | — |
| 2025-08-11 | $11.65 | $11.65 | 2,740,600 | — | — |
| 2025-08-08 | $12.13 | $12.13 | 2,483,100 | — | — |
| 2025-08-07 | $12.09 | $12.09 | 3,658,200 | — | — |
| 2025-08-06 | $12.70 | $12.70 | 3,373,600 | — | — |
| 2025-08-05 | $12.18 | $12.18 | 4,453,700 | — | — |
| 2025-08-04 | $12.37 | $12.37 | 2,695,100 | — | — |
| 2025-08-01 | $12.17 | $12.17 | 4,471,700 | — | — |
| 2025-07-31 | $12.64 | $12.64 | 5,612,600 | — | — |
| 2025-07-30 | $11.96 | $11.96 | 4,673,600 | — | — |
| 2025-07-29 | $12.01 | $12.01 | 5,145,700 | — | — |
| 2025-07-28 | $12.51 | $12.51 | 16,002,700 | — | — |
| 2025-07-25 | $12.37 | $12.37 | 26,712,500 | — | — |
| 2025-07-24 | $9.08 | $9.08 | 5,015,700 | — | — |
| 2025-07-23 | $8.96 | $8.96 | 2,027,000 | — | — |
| 2025-07-22 | $8.92 | $8.92 | 2,842,000 | — | — |
| 2025-07-21 | $8.93 | $8.93 | 2,113,900 | — | — |
| 2025-07-18 | $8.74 | $8.74 | 1,949,400 | — | — |
| 2025-07-17 | $8.64 | $8.64 | 1,551,500 | — | — |
| 2025-07-16 | $8.63 | $8.63 | 1,890,800 | — | — |
| 2025-07-15 | $8.43 | $8.43 | 1,849,900 | — | — |
| 2025-07-14 | $8.33 | $8.33 | 1,583,200 | — | — |
| 2025-07-11 | $8.09 | $8.09 | 1,828,100 | — | — |
| 2025-07-10 | $8.35 | $8.35 | 2,635,300 | — | — |
| 2025-07-09 | $8.83 | $8.83 | 3,670,300 | — | — |
| 2025-07-08 | $8.61 | $8.61 | 1,640,200 | — | — |
| 2025-07-07 | $8.53 | $8.53 | 1,625,500 | — | — |
| 2025-07-03 | $8.57 | $8.57 | 847,600 | — | — |
| 2025-07-02 | $8.45 | $8.45 | 1,348,200 | — | — |
| 2025-07-01 | $8.73 | $8.73 | 1,435,300 | — | — |
| 2025-06-30 | $8.76 | $8.76 | 1,361,300 | — | — |
| 2025-06-27 | $8.75 | $8.75 | 2,526,500 | — | — |
| 2025-06-26 | $8.63 | $8.63 | 1,041,300 | — | — |
| 2025-06-25 | $8.51 | $8.51 | 876,500 | — | — |
| 2025-06-24 | $8.58 | $8.58 | 1,242,700 | — | — |
| 2025-06-23 | $8.43 | $8.43 | 1,169,700 | — | — |
| 2025-06-20 | $8.29 | $8.29 | 1,963,000 | — | — |
| 2025-06-18 | $8.26 | $8.26 | 896,600 | — | — |
| 2025-06-17 | $8.34 | $8.34 | 1,110,700 | — | — |
| 2025-06-16 | $8.26 | $8.26 | 1,003,900 | — | — |
| 2025-06-13 | $8.30 | $8.30 | 1,237,200 | — | — |
| 2025-06-12 | $8.50 | $8.50 | 963,600 | — | — |
| 2025-06-11 | $8.59 | $8.59 | 1,364,400 | — | — |
| 2025-06-10 | $8.65 | $8.65 | 1,235,800 | — | — |
| 2025-06-09 | $8.85 | $8.85 | 1,306,100 | — | — |
| 2025-06-06 | $8.93 | $8.93 | 2,098,600 | — | — |
| 2025-06-05 | $8.86 | $8.86 | 2,201,300 | — | — |
| 2025-06-04 | $9.38 | $9.38 | 2,411,500 | — | — |
| 2025-06-03 | $9.08 | $9.08 | 1,391,200 | — | — |
| 2025-06-02 | $9.17 | $9.17 | 1,831,700 | — | — |
| 2025-05-30 | $8.85 | $8.85 | 1,533,900 | — | — |
| 2025-05-29 | $8.99 | $8.99 | 1,674,200 | — | — |
| 2025-05-28 | $8.84 | $8.84 | 1,319,000 | — | — |
| 2025-05-27 | $8.57 | $8.57 | 2,110,900 | — | — |
| 2025-05-23 | $8.47 | $8.47 | 1,384,000 | — | — |
| 2025-05-22 | $8.55 | $8.55 | 1,696,200 | — | — |
| 2025-05-21 | $8.52 | $8.52 | 1,993,500 | — | — |
| 2025-05-20 | $8.69 | $8.69 | 1,905,000 | — | — |
| 2025-05-19 | $8.76 | $8.76 | 1,498,900 | — | — |
| 2025-05-16 | $9.00 | $9.00 | 2,053,800 | — | — |
| 2025-05-15 | $8.94 | $8.94 | 1,534,800 | — | — |
| 2025-05-14 | $8.94 | $8.94 | 2,203,700 | — | — |
| 2025-05-13 | $9.09 | $9.09 | 1,969,300 | — | — |
| 2025-05-12 | $8.95 | $8.95 | 2,232,900 | — | — |
| 2025-05-09 | $8.96 | $8.96 | 1,510,700 | — | — |
| 2025-05-08 | $8.91 | $8.91 | 1,723,100 | — | — |
| 2025-05-07 | $8.77 | $8.77 | 1,792,000 | — | — |
| 2025-05-06 | $8.68 | $8.68 | 1,545,600 | — | — |
| 2025-05-05 | $8.60 | $8.60 | 1,783,200 | — | — |
| 2025-05-02 | $8.51 | $8.51 | 2,023,500 | — | — |
| 2025-05-01 | $8.41 | $8.41 | 2,591,900 | — | — |
| 2025-04-30 | $8.42 | $8.42 | 2,368,900 | — | — |
| 2025-04-29 | $8.43 | $8.43 | 2,596,200 | — | — |
| 2025-04-28 | $8.34 | $8.34 | 3,508,600 | — | — |
| 2025-04-25 | $8.75 | $8.75 | 5,768,100 | — | — |
| 2025-04-24 | $7.70 | $7.70 | 3,474,200 | — | — |
| 2025-04-23 | $7.60 | $7.60 | 1,598,100 | — | — |
| 2025-04-22 | $7.36 | $7.36 | 1,774,800 | — | — |
| 2025-04-21 | $7.14 | $7.14 | 1,858,600 | — | — |
| 2025-04-17 | $7.31 | $7.31 | 1,518,600 | — | — |
| 2025-04-16 | $7.02 | $7.02 | 1,790,500 | — | — |
| 2025-04-15 | $6.97 | $6.97 | 1,250,500 | — | — |
| 2025-04-14 | $6.85 | $6.85 | 1,946,600 | — | — |
| 2025-04-11 | $6.79 | $6.79 | 1,305,800 | — | — |
| 2025-04-10 | $6.61 | $6.61 | 2,030,700 | — | — |
| 2025-04-09 | $6.97 | $6.97 | 3,271,700 | — | — |
| 2025-04-08 | $6.17 | $6.17 | 2,616,300 | — | — |
| 2025-04-07 | $6.20 | $6.20 | 2,517,200 | — | — |
| 2025-04-04 | $6.26 | $6.26 | 2,326,900 | — | — |
| 2025-04-03 | $6.34 | $6.34 | 2,765,600 | — | — |
| 2025-04-02 | $6.75 | $6.75 | 1,702,500 | — | — |
| 2025-04-01 | $6.76 | $6.76 | 1,286,400 | — | — |
| 2025-03-31 | $6.66 | $6.66 | 1,312,400 | — | — |
| 2025-03-28 | $6.80 | $6.80 | 1,371,800 | — | — |
| 2025-03-27 | $6.93 | $6.93 | 1,130,900 | — | — |
| 2025-03-26 | $7.27 | $7.27 | 919,200 | — | — |
| 2025-03-25 | $7.29 | $7.29 | 1,696,000 | — | — |
| 2025-03-24 | $7.41 | $7.41 | 1,494,700 | — | — |
| 2025-03-21 | $7.13 | $7.13 | 2,306,300 | — | — |
| 2025-03-20 | $7.12 | $7.12 | 854,900 | — | — |
| 2025-03-19 | $7.21 | $7.21 | 1,430,400 | — | — |
| 2025-03-18 | $7.12 | $7.12 | 1,540,300 | — | — |
| 2025-03-17 | $7.02 | $7.02 | 1,823,100 | — | — |
| 2025-03-14 | $6.97 | $6.97 | 1,201,100 | — | — |
| 2025-03-13 | $6.78 | $6.78 | 1,627,700 | — | — |
| 2025-03-12 | $7.00 | $7.00 | 1,588,700 | — | — |
| 2025-03-11 | $7.03 | $7.03 | 2,844,000 | — | — |
| 2025-03-10 | $7.00 | $7.00 | 2,152,700 | — | — |
| 2025-03-07 | $7.14 | $7.14 | 3,061,700 | — | — |
| 2025-03-06 | $7.43 | $7.43 | 1,119,000 | — | — |
| 2025-03-05 | $7.70 | $7.70 | 1,283,100 | — | — |
| 2025-03-04 | $7.73 | $7.73 | 1,335,600 | — | — |
| 2025-03-03 | $7.67 | $7.67 | 1,437,700 | — | — |
| 2025-02-28 | $7.92 | $7.92 | 1,740,100 | — | — |
| 2025-02-27 | $7.98 | $7.98 | 2,098,700 | — | — |
| 2025-02-26 | $8.10 | $8.10 | 1,386,100 | — | — |
| 2025-02-25 | $8.12 | $8.12 | 1,791,800 | — | — |
| 2025-02-24 | $8.08 | $8.08 | 1,900,100 | — | — |
| 2025-02-21 | $8.03 | $8.03 | 1,019,900 | — | — |
| 2025-02-20 | $8.23 | $8.23 | 1,071,700 | — | — |
| 2025-02-19 | $8.25 | $8.25 | 1,224,000 | — | — |
| 2025-02-18 | $8.43 | $8.43 | 1,969,400 | — | — |
| 2025-02-14 | $8.85 | $8.85 | 2,406,900 | — | — |
| 2025-02-13 | $8.01 | $8.01 | 984,600 | — | — |
| 2025-02-12 | $7.99 | $7.99 | 1,015,200 | — | — |
| 2025-02-11 | $7.95 | $7.95 | 1,061,300 | — | — |
| 2025-02-10 | $8.04 | $8.04 | 2,406,700 | — | — |
| 2025-02-07 | $8.04 | $8.04 | 2,749,500 | — | — |
| 2025-02-06 | $7.70 | $7.70 | 1,812,000 | — | — |
| 2025-02-05 | $7.68 | $7.68 | 1,690,800 | — | — |
| 2025-02-04 | $7.94 | $7.94 | 2,897,800 | — | — |
| 2025-02-03 | $7.81 | $7.81 | 4,885,100 | — | — |
| 2025-01-31 | $7.71 | $7.71 | 3,461,000 | — | — |
| 2025-01-30 | $8.46 | $8.46 | 4,492,400 | — | — |
| 2025-01-29 | $9.58 | $9.58 | 2,084,400 | — | — |
| 2025-01-28 | $9.56 | $9.56 | 2,431,900 | — | — |
| 2025-01-27 | $9.69 | $9.69 | 3,724,400 | — | — |
| 2025-01-24 | $8.65 | $8.65 | 1,401,800 | — | — |
| 2025-01-23 | $8.56 | $8.56 | 1,585,900 | — | — |
| 2025-01-22 | $8.28 | $8.28 | 2,086,800 | — | — |
| 2025-01-21 | $8.45 | $8.45 | 1,480,600 | — | — |
| 2025-01-17 | $8.51 | $8.51 | 985,000 | — | — |
| 2025-01-16 | $8.63 | $8.63 | 1,115,400 | — | — |
| 2025-01-15 | $8.70 | $8.70 | 965,700 | — | — |
| 2025-01-14 | $8.47 | $8.47 | 916,700 | — | — |
| 2025-01-13 | $8.31 | $8.31 | 979,800 | — | — |
| 2025-01-10 | $8.32 | $8.32 | 1,010,200 | — | — |
| 2025-01-08 | $8.56 | $8.56 | 801,000 | — | — |
| 2025-01-07 | $8.59 | $8.59 | 1,216,900 | — | — |
| 2025-01-06 | $8.71 | $8.71 | 1,633,700 | — | — |
| 2025-01-03 | $8.53 | $8.53 | 794,300 | — | — |
| 2025-01-02 | $8.48 | $8.48 | 1,081,000 | — | — |