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
- 2021-12-08 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 | $8.39 | $10.04 | 3,967,400 | — | — |
| 2025-12-30 | $8.42 | $10.07 | 5,815,400 | — | — |
| 2025-12-29 | $8.34 | $9.98 | 4,133,900 | — | — |
| 2025-12-26 | $8.25 | $9.87 | 2,977,600 | — | — |
| 2025-12-24 | $8.33 | $9.96 | 2,778,500 | — | — |
| 2025-12-23 | $8.30 | $9.93 | 4,449,600 | — | — |
| 2025-12-22 | $8.24 | $9.86 | 5,568,400 | — | — |
| 2025-12-19 | $8.05 | $9.63 | 10,624,200 | — | — |
| 2025-12-18 | $8.06 | $9.64 | 6,979,200 | — | — |
| 2025-12-17 | $8.50 | $10.17 | 8,714,400 | — | — |
| 2025-12-16 | $8.26 | $9.88 | 10,820,100 | — | — |
| 2025-12-15 | $8.92 | $10.67 | 6,016,600 | — | — |
| 2025-12-12 | $9.40 | $11.24 | 10,923,600 | — | — |
| 2025-12-11 | $9.50 | $11.36 | 3,688,000 | — | — |
| 2025-12-10 | $9.76 | $11.68 | 7,111,700 | — | — |
| 2025-12-09 | $9.86 | $11.79 | 3,950,300 | — | — |
| 2025-12-08 | $9.91 | $11.85 | 3,052,900 | — | — |
| 2025-12-05 | $9.98 | $11.94 | 3,070,600 | — | — |
| 2025-12-04 | $9.77 | $11.69 | 2,383,000 | — | — |
| 2025-12-03 | $9.70 | $11.60 | 4,674,000 | — | — |
| 2025-12-02 | $9.35 | $11.18 | 3,063,800 | — | — |
| 2025-12-01 | $9.35 | $11.18 | 3,413,600 | — | — |
| 2025-11-28 | $9.43 | $11.28 | 1,875,600 | — | — |
| 2025-11-26 | $9.25 | $11.06 | 4,257,200 | — | — |
| 2025-11-25 | $9.19 | $10.99 | 3,154,700 | — | — |
| 2025-11-24 | $9.16 | $10.96 | 4,151,500 | — | — |
| 2025-11-21 | $8.83 | $10.56 | 9,501,000 | — | — |
| 2025-11-20 | $8.74 | $10.45 | 6,522,700 | — | — |
| 2025-11-19 | $9.01 | $10.78 | 5,444,000 | — | — |
| 2025-11-18 | $8.98 | $10.74 | 5,450,900 | — | — |
| 2025-11-17 | $8.87 | $10.61 | 5,012,800 | — | — |
| 2025-11-14 | $9.33 | $11.02 | 5,099,900 | — | — |
| 2025-11-13 | $9.16 | $10.82 | 5,356,000 | — | — |
| 2025-11-12 | $9.12 | $10.77 | 8,751,100 | — | — |
| 2025-11-11 | $9.69 | $11.44 | 13,358,200 | — | — |
| 2025-11-10 | $8.96 | $10.58 | 3,761,600 | — | — |
| 2025-11-07 | $8.86 | $10.46 | 6,600,400 | — | — |
| 2025-11-06 | $8.48 | $10.01 | 6,901,200 | — | — |
| 2025-11-05 | $8.08 | $9.54 | 6,816,700 | — | — |
| 2025-11-04 | $8.05 | $9.51 | 12,575,600 | — | — |
| 2025-11-03 | $8.54 | $10.08 | 9,811,800 | — | — |
| 2025-10-31 | $8.43 | $9.95 | 5,221,300 | — | — |
| 2025-10-30 | $8.15 | $9.62 | 5,550,400 | — | — |
| 2025-10-29 | $8.14 | $9.61 | 4,852,800 | — | — |
| 2025-10-28 | $8.09 | $9.55 | 5,508,900 | — | — |
| 2025-10-27 | $8.42 | $9.94 | 4,115,000 | — | — |
| 2025-10-24 | $8.38 | $9.90 | 3,209,200 | — | — |
| 2025-10-23 | $8.53 | $10.07 | 6,048,300 | — | — |
| 2025-10-22 | $8.06 | $9.52 | 4,659,300 | — | — |
| 2025-10-21 | $7.99 | $9.43 | 4,793,900 | — | — |
| 2025-10-20 | $8.10 | $9.56 | 3,573,700 | — | — |
| 2025-10-17 | $8.25 | $9.74 | 4,054,500 | — | — |
| 2025-10-16 | $8.41 | $9.93 | 6,179,400 | — | — |
| 2025-10-15 | $8.37 | $9.88 | 4,382,300 | — | — |
| 2025-10-14 | $8.36 | $9.87 | 2,974,400 | — | — |
| 2025-10-13 | $8.60 | $10.16 | 3,914,800 | — | — |
| 2025-10-10 | $8.08 | $9.54 | 6,838,900 | — | — |
| 2025-10-09 | $8.96 | $10.58 | 3,490,700 | — | — |
| 2025-10-08 | $9.16 | $10.82 | 2,614,000 | — | — |
| 2025-10-07 | $9.12 | $10.77 | 3,874,100 | — | — |
| 2025-10-06 | $9.17 | $10.83 | 3,033,100 | — | — |
| 2025-10-03 | $9.04 | $10.67 | 4,991,900 | — | — |
| 2025-10-02 | $8.68 | $10.25 | 3,558,300 | — | — |
| 2025-10-01 | $9.01 | $10.64 | 3,376,700 | — | — |
| 2025-09-30 | $8.92 | $10.53 | 5,738,300 | — | — |
| 2025-09-29 | $9.06 | $10.70 | 5,840,300 | — | — |
| 2025-09-26 | $9.77 | $11.54 | 6,150,700 | — | — |
| 2025-09-25 | $9.46 | $11.17 | 6,535,100 | — | — |
| 2025-09-24 | $9.58 | $11.31 | 6,665,200 | — | — |
| 2025-09-23 | $9.09 | $10.73 | 6,444,200 | — | — |
| 2025-09-22 | $8.50 | $10.04 | 4,268,800 | — | — |
| 2025-09-19 | $8.41 | $9.93 | 11,279,900 | — | — |
| 2025-09-18 | $8.78 | $10.37 | 4,136,800 | — | — |
| 2025-09-17 | $8.76 | $10.34 | 4,200,000 | — | — |
| 2025-09-16 | $8.76 | $10.34 | 4,334,000 | — | — |
| 2025-09-15 | $8.42 | $9.94 | 4,175,600 | — | — |
| 2025-09-12 | $8.67 | $10.24 | 3,926,000 | — | — |
| 2025-09-11 | $8.80 | $10.39 | 5,005,800 | — | — |
| 2025-09-10 | $8.70 | $10.27 | 9,254,400 | — | — |
| 2025-09-09 | $8.22 | $9.71 | 4,437,900 | — | — |
| 2025-09-08 | $8.34 | $9.85 | 7,047,200 | — | — |
| 2025-09-05 | $8.76 | $10.34 | 7,782,500 | — | — |
| 2025-09-04 | $9.24 | $10.91 | 6,621,400 | — | — |
| 2025-09-03 | $9.43 | $11.14 | 4,954,400 | — | — |
| 2025-09-02 | $9.90 | $11.69 | 4,558,700 | — | — |
| 2025-08-29 | $9.54 | $11.27 | 3,721,200 | — | — |
| 2025-08-28 | $9.61 | $11.35 | 5,830,200 | — | — |
| 2025-08-27 | $9.30 | $10.98 | 12,253,300 | — | — |
| 2025-08-26 | $9.02 | $10.65 | 8,448,900 | — | — |
| 2025-08-25 | $9.54 | $11.27 | 14,579,500 | — | — |
| 2025-08-22 | $9.94 | $11.74 | 2,718,200 | — | — |
| 2025-08-21 | $9.38 | $11.08 | 1,862,600 | — | — |
| 2025-08-20 | $9.28 | $10.96 | 2,725,400 | — | — |
| 2025-08-19 | $9.22 | $10.89 | 2,120,500 | — | — |
| 2025-08-18 | $9.32 | $11.01 | 1,408,700 | — | — |
| 2025-08-15 | $9.42 | $10.98 | 2,084,300 | — | — |
| 2025-08-14 | $9.65 | $11.25 | 1,888,900 | — | — |
| 2025-08-13 | $9.56 | $11.14 | 1,730,700 | — | — |
| 2025-08-12 | $9.34 | $10.89 | 2,286,400 | — | — |
| 2025-08-11 | $8.99 | $10.48 | 3,001,700 | — | — |
| 2025-08-08 | $9.23 | $10.76 | 2,305,800 | — | — |
| 2025-08-07 | $9.20 | $10.73 | 4,490,200 | — | — |
| 2025-08-06 | $9.23 | $10.76 | 5,797,200 | — | — |
| 2025-08-05 | $9.36 | $10.91 | 6,818,000 | — | — |
| 2025-08-04 | $8.88 | $10.35 | 3,694,500 | — | — |
| 2025-08-01 | $8.96 | $10.45 | 4,382,000 | — | — |
| 2025-07-31 | $9.24 | $10.77 | 2,448,700 | — | — |
| 2025-07-30 | $9.45 | $11.02 | 2,484,500 | — | — |
| 2025-07-29 | $9.65 | $11.25 | 3,346,000 | — | — |
| 2025-07-28 | $9.53 | $11.11 | 2,159,300 | — | — |
| 2025-07-25 | $9.20 | $10.73 | 2,153,100 | — | — |
| 2025-07-24 | $9.28 | $10.82 | 3,936,800 | — | — |
| 2025-07-23 | $8.92 | $10.40 | 2,873,300 | — | — |
| 2025-07-22 | $8.64 | $10.07 | 2,703,400 | — | — |
| 2025-07-21 | $8.45 | $9.85 | 2,980,200 | — | — |
| 2025-07-18 | $8.73 | $10.18 | 4,402,600 | — | — |
| 2025-07-17 | $8.43 | $9.83 | 3,897,900 | — | — |
| 2025-07-16 | $8.23 | $9.59 | 2,902,000 | — | — |
| 2025-07-15 | $8.29 | $9.66 | 3,476,000 | — | — |
| 2025-07-14 | $8.76 | $10.21 | 2,753,900 | — | — |
| 2025-07-11 | $9.25 | $10.78 | 2,048,700 | — | — |
| 2025-07-10 | $9.29 | $10.83 | 2,676,300 | — | — |
| 2025-07-09 | $9.16 | $10.68 | 2,066,600 | — | — |
| 2025-07-08 | $9.38 | $10.94 | 2,651,400 | — | — |
| 2025-07-07 | $8.83 | $10.29 | 1,986,100 | — | — |
| 2025-07-03 | $9.13 | $10.64 | 1,016,600 | — | — |
| 2025-07-02 | $9.12 | $10.63 | 2,695,600 | — | — |
| 2025-07-01 | $8.88 | $10.35 | 2,481,800 | — | — |
| 2025-06-30 | $8.60 | $10.03 | 3,391,600 | — | — |
| 2025-06-27 | $8.95 | $10.43 | 5,861,400 | — | — |
| 2025-06-26 | $8.95 | $10.43 | 3,323,000 | — | — |
| 2025-06-25 | $8.60 | $10.03 | 4,949,200 | — | — |
| 2025-06-24 | $8.77 | $10.22 | 4,078,200 | — | — |
| 2025-06-23 | $8.97 | $10.46 | 3,537,400 | — | — |
| 2025-06-20 | $9.47 | $11.04 | 4,587,100 | — | — |
| 2025-06-18 | $9.52 | $11.10 | 2,745,000 | — | — |
| 2025-06-17 | $9.58 | $11.17 | 3,884,700 | — | — |
| 2025-06-16 | $9.56 | $11.14 | 3,400,500 | — | — |
| 2025-06-13 | $9.78 | $11.40 | 5,235,100 | — | — |
| 2025-06-12 | $9.52 | $11.10 | 1,773,900 | — | — |
| 2025-06-11 | $9.46 | $11.03 | 3,371,800 | — | — |
| 2025-06-10 | $9.17 | $10.69 | 3,984,000 | — | — |
| 2025-06-09 | $9.08 | $10.59 | 3,996,900 | — | — |
| 2025-06-06 | $9.03 | $10.53 | 2,000,600 | — | — |
| 2025-06-05 | $8.67 | $10.11 | 2,069,100 | — | — |
| 2025-06-04 | $8.78 | $10.24 | 3,727,400 | — | — |
| 2025-06-03 | $9.09 | $10.60 | 3,344,600 | — | — |
| 2025-06-02 | $8.58 | $10.00 | 2,359,100 | — | — |
| 2025-05-30 | $8.39 | $9.78 | 2,362,400 | — | — |
| 2025-05-29 | $8.70 | $10.14 | 4,477,700 | — | — |
| 2025-05-28 | $8.63 | $10.06 | 2,636,800 | — | — |
| 2025-05-27 | $8.68 | $10.12 | 4,358,800 | — | — |
| 2025-05-23 | $8.54 | $9.96 | 3,569,500 | — | — |
| 2025-05-22 | $8.62 | $10.05 | 2,963,100 | — | — |
| 2025-05-21 | $8.69 | $10.13 | 2,321,800 | — | — |
| 2025-05-20 | $9.04 | $10.54 | 3,083,900 | — | — |
| 2025-05-19 | $8.97 | $10.46 | 3,314,200 | — | — |
| 2025-05-16 | $9.13 | $10.50 | 2,211,800 | — | — |
| 2025-05-15 | $9.19 | $10.57 | 2,902,900 | — | — |
| 2025-05-14 | $9.47 | $10.89 | 2,382,600 | — | — |
| 2025-05-13 | $9.50 | $10.93 | 4,618,300 | — | — |
| 2025-05-12 | $9.10 | $10.47 | 2,684,200 | — | — |
| 2025-05-09 | $8.56 | $9.85 | 1,859,000 | — | — |
| 2025-05-08 | $8.37 | $9.63 | 3,617,800 | — | — |
| 2025-05-07 | $7.94 | $9.13 | 4,595,000 | — | — |
| 2025-05-06 | $7.95 | $9.15 | 9,719,700 | — | — |
| 2025-05-05 | $8.23 | $9.47 | 5,791,900 | — | — |
| 2025-05-02 | $8.62 | $9.92 | 4,495,700 | — | — |
| 2025-05-01 | $8.49 | $9.77 | 4,758,000 | — | — |
| 2025-04-30 | $8.28 | $9.53 | 3,208,500 | — | — |
| 2025-04-29 | $8.56 | $9.85 | 2,760,900 | — | — |
| 2025-04-28 | $8.69 | $10.00 | 3,179,400 | — | — |
| 2025-04-25 | $8.72 | $10.03 | 1,667,000 | — | — |
| 2025-04-24 | $8.50 | $9.78 | 2,022,700 | — | — |
| 2025-04-23 | $8.27 | $9.51 | 4,090,800 | — | — |
| 2025-04-22 | $8.30 | $9.55 | 3,403,000 | — | — |
| 2025-04-21 | $8.10 | $9.32 | 2,825,100 | — | — |
| 2025-04-17 | $8.38 | $9.64 | 3,660,900 | — | — |
| 2025-04-16 | $8.13 | $9.35 | 4,955,600 | — | — |
| 2025-04-15 | $7.76 | $8.93 | 3,221,600 | — | — |
| 2025-04-14 | $7.89 | $9.08 | 4,102,500 | — | — |
| 2025-04-11 | $7.71 | $8.87 | 4,617,400 | — | — |
| 2025-04-10 | $7.43 | $8.55 | 5,809,500 | — | — |
| 2025-04-09 | $8.57 | $9.86 | 9,596,300 | — | — |
| 2025-04-08 | $7.29 | $8.39 | 5,186,800 | — | — |
| 2025-04-07 | $7.88 | $9.07 | 6,356,800 | — | — |
| 2025-04-04 | $7.82 | $9.00 | 8,282,600 | — | — |
| 2025-04-03 | $9.26 | $10.65 | 4,766,100 | — | — |
| 2025-04-02 | $11.18 | $12.86 | 2,946,900 | — | — |
| 2025-04-01 | $11.08 | $12.75 | 2,751,900 | — | — |
| 2025-03-31 | $11.24 | $12.93 | 4,444,700 | — | — |
| 2025-03-28 | $11.14 | $12.82 | 1,979,500 | — | — |
| 2025-03-27 | $11.27 | $12.97 | 2,493,900 | — | — |
| 2025-03-26 | $11.47 | $13.20 | 2,349,200 | — | — |
| 2025-03-25 | $11.56 | $13.30 | 3,073,300 | — | — |
| 2025-03-24 | $11.66 | $13.41 | 3,166,000 | — | — |
| 2025-03-21 | $11.46 | $13.18 | 15,314,600 | — | — |
| 2025-03-20 | $11.65 | $13.40 | 4,053,900 | — | — |
| 2025-03-19 | $11.72 | $13.48 | 2,924,700 | — | — |
| 2025-03-18 | $11.20 | $12.89 | 3,506,400 | — | — |
| 2025-03-17 | $11.04 | $12.70 | 3,867,200 | — | — |
| 2025-03-14 | $10.91 | $12.55 | 4,035,200 | — | — |
| 2025-03-13 | $10.49 | $12.07 | 4,520,000 | — | — |
| 2025-03-12 | $10.72 | $12.33 | 6,071,100 | — | — |
| 2025-03-11 | $10.51 | $11.95 | 4,944,500 | — | — |
| 2025-03-10 | $10.30 | $11.71 | 5,490,200 | — | — |
| 2025-03-07 | $10.64 | $12.10 | 3,878,400 | — | — |
| 2025-03-06 | $10.82 | $12.31 | 3,874,400 | — | — |
| 2025-03-05 | $11.04 | $12.56 | 7,088,400 | — | — |
| 2025-03-04 | $11.29 | $12.84 | 5,629,100 | — | — |
| 2025-03-03 | $11.55 | $13.14 | 5,321,100 | — | — |
| 2025-02-28 | $12.62 | $14.35 | 4,736,500 | — | — |
| 2025-02-27 | $12.78 | $14.54 | 5,923,600 | — | — |
| 2025-02-26 | $13.47 | $15.32 | 3,986,500 | — | — |
| 2025-02-25 | $13.69 | $15.57 | 3,303,100 | — | — |
| 2025-02-24 | $14.20 | $16.15 | 2,288,600 | — | — |
| 2025-02-21 | $14.26 | $16.22 | 2,808,500 | — | — |
| 2025-02-20 | $15.01 | $17.07 | 2,067,500 | — | — |
| 2025-02-19 | $15.18 | $17.26 | 2,147,100 | — | — |
| 2025-02-18 | $15.15 | $17.23 | 1,921,800 | — | — |
| 2025-02-14 | $14.87 | $16.91 | 2,025,200 | — | — |
| 2025-02-13 | $14.52 | $16.51 | 1,356,800 | — | — |
| 2025-02-12 | $14.48 | $16.47 | 1,988,400 | — | — |
| 2025-02-11 | $15.02 | $17.08 | 1,895,600 | — | — |
| 2025-02-10 | $15.02 | $17.08 | 3,191,200 | — | — |
| 2025-02-07 | $14.66 | $16.67 | 2,060,800 | — | — |
| 2025-02-06 | $14.63 | $16.64 | 3,300,100 | — | — |
| 2025-02-05 | $15.09 | $17.16 | 1,618,700 | — | — |
| 2025-02-04 | $15.24 | $17.33 | 2,259,500 | — | — |
| 2025-02-03 | $15.03 | $17.09 | 2,034,200 | — | — |
| 2025-01-31 | $15.06 | $17.13 | 1,903,400 | — | — |
| 2025-01-30 | $15.45 | $17.57 | 1,652,400 | — | — |
| 2025-01-29 | $15.64 | $17.79 | 1,908,000 | — | — |
| 2025-01-28 | $15.63 | $17.78 | 2,356,700 | — | — |
| 2025-01-27 | $15.82 | $17.99 | 2,605,300 | — | — |
| 2025-01-24 | $15.99 | $18.19 | 1,898,400 | — | — |
| 2025-01-23 | $16.34 | $18.58 | 1,510,800 | — | — |
| 2025-01-22 | $16.16 | $18.38 | 2,242,100 | — | — |
| 2025-01-21 | $16.26 | $18.49 | 2,425,600 | — | — |
| 2025-01-17 | $16.62 | $18.90 | 2,042,600 | — | — |
| 2025-01-16 | $16.74 | $19.04 | 2,306,300 | — | — |
| 2025-01-15 | $16.68 | $18.97 | 2,144,300 | — | — |
| 2025-01-14 | $16.59 | $18.87 | 3,146,600 | — | — |
| 2025-01-13 | $16.41 | $18.66 | 3,592,500 | — | — |
| 2025-01-10 | $15.86 | $18.04 | 2,720,500 | — | — |
| 2025-01-08 | $15.73 | $17.89 | 2,191,300 | — | — |
| 2025-01-07 | $15.72 | $17.88 | 2,724,500 | — | — |
| 2025-01-06 | $15.37 | $17.48 | 2,718,800 | — | — |
| 2025-01-03 | $15.05 | $17.12 | 2,002,400 | — | — |
| 2025-01-02 | $14.88 | $16.92 | 3,029,100 | — | — |