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
- 2021-06-23 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 | $7.78 | $7.78 | 968,400 | — | — |
| 2025-12-30 | $7.83 | $7.83 | 1,176,500 | — | — |
| 2025-12-29 | $7.80 | $7.80 | 1,068,500 | — | — |
| 2025-12-26 | $7.72 | $7.72 | 718,200 | — | — |
| 2025-12-24 | $7.71 | $7.71 | 1,158,300 | — | — |
| 2025-12-23 | $7.69 | $7.69 | 3,714,000 | — | — |
| 2025-12-22 | $7.79 | $7.79 | 1,054,500 | — | — |
| 2025-12-19 | $7.84 | $7.84 | 3,424,100 | — | — |
| 2025-12-18 | $7.87 | $7.87 | 2,352,000 | — | — |
| 2025-12-17 | $7.86 | $7.86 | 1,974,600 | — | — |
| 2025-12-16 | $7.85 | $7.85 | 1,763,700 | — | — |
| 2025-12-15 | $7.71 | $7.71 | 1,456,900 | — | — |
| 2025-12-12 | $8.03 | $8.03 | 1,630,600 | — | — |
| 2025-12-11 | $8.02 | $8.02 | 1,610,500 | — | — |
| 2025-12-10 | $8.02 | $8.02 | 2,006,200 | — | — |
| 2025-12-09 | $8.06 | $8.06 | 2,238,900 | — | — |
| 2025-12-08 | $7.74 | $7.74 | 2,537,600 | — | — |
| 2025-12-05 | $7.79 | $7.79 | 2,001,200 | — | — |
| 2025-12-04 | $7.90 | $7.90 | 3,328,100 | — | — |
| 2025-12-03 | $7.77 | $7.77 | 7,850,900 | — | — |
| 2025-12-02 | $7.54 | $7.54 | 5,616,800 | — | — |
| 2025-12-01 | $7.27 | $7.27 | 2,166,400 | — | — |
| 2025-11-28 | $7.23 | $7.23 | 1,076,300 | — | — |
| 2025-11-26 | $7.21 | $7.21 | 2,169,600 | — | — |
| 2025-11-25 | $7.24 | $7.24 | 1,398,100 | — | — |
| 2025-11-24 | $7.09 | $7.09 | 1,744,300 | — | — |
| 2025-11-21 | $7.11 | $7.11 | 1,625,600 | — | — |
| 2025-11-20 | $6.93 | $6.93 | 1,230,300 | — | — |
| 2025-11-19 | $6.97 | $6.97 | 1,340,800 | — | — |
| 2025-11-18 | $7.01 | $7.01 | 1,135,700 | — | — |
| 2025-11-17 | $7.02 | $7.02 | 1,986,300 | — | — |
| 2025-11-14 | $7.28 | $7.28 | 1,134,000 | — | — |
| 2025-11-13 | $7.30 | $7.30 | 1,230,000 | — | — |
| 2025-11-12 | $7.50 | $7.50 | 1,442,400 | — | — |
| 2025-11-11 | $7.55 | $7.55 | 834,800 | — | — |
| 2025-11-10 | $7.45 | $7.45 | 1,265,300 | — | — |
| 2025-11-07 | $7.42 | $7.42 | 1,192,200 | — | — |
| 2025-11-06 | $7.52 | $7.52 | 1,667,800 | — | — |
| 2025-11-05 | $7.55 | $7.55 | 1,248,600 | — | — |
| 2025-11-04 | $7.53 | $7.53 | 949,400 | — | — |
| 2025-11-03 | $7.72 | $7.72 | 1,596,400 | — | — |
| 2025-10-31 | $7.72 | $7.72 | 1,277,200 | — | — |
| 2025-10-30 | $7.57 | $7.57 | 1,467,900 | — | — |
| 2025-10-29 | $7.60 | $7.60 | 1,930,700 | — | — |
| 2025-10-28 | $7.76 | $7.76 | 618,400 | — | — |
| 2025-10-27 | $7.84 | $7.84 | 743,600 | — | — |
| 2025-10-24 | $7.79 | $7.79 | 800,800 | — | — |
| 2025-10-23 | $7.76 | $7.76 | 678,600 | — | — |
| 2025-10-22 | $7.81 | $7.81 | 891,600 | — | — |
| 2025-10-21 | $7.81 | $7.81 | 858,800 | — | — |
| 2025-10-20 | $7.76 | $7.76 | 832,000 | — | — |
| 2025-10-17 | $7.62 | $7.62 | 1,141,700 | — | — |
| 2025-10-16 | $7.57 | $7.57 | 1,430,100 | — | — |
| 2025-10-15 | $7.60 | $7.60 | 1,036,500 | — | — |
| 2025-10-14 | $7.51 | $7.51 | 1,036,900 | — | — |
| 2025-10-13 | $7.52 | $7.52 | 1,413,000 | — | — |
| 2025-10-10 | $7.46 | $7.46 | 2,262,100 | — | — |
| 2025-10-09 | $7.64 | $7.64 | 1,221,900 | — | — |
| 2025-10-08 | $7.64 | $7.64 | 1,394,200 | — | — |
| 2025-10-07 | $7.54 | $7.54 | 2,264,400 | — | — |
| 2025-10-06 | $7.75 | $7.75 | 1,513,200 | — | — |
| 2025-10-03 | $7.77 | $7.77 | 1,210,400 | — | — |
| 2025-10-02 | $7.74 | $7.74 | 1,001,200 | — | — |
| 2025-10-01 | $7.76 | $7.76 | 1,478,700 | — | — |
| 2025-09-30 | $7.72 | $7.72 | 1,349,100 | — | — |
| 2025-09-29 | $7.87 | $7.87 | 1,592,200 | — | — |
| 2025-09-26 | $7.86 | $7.86 | 924,000 | — | — |
| 2025-09-25 | $7.81 | $7.81 | 1,422,800 | — | — |
| 2025-09-24 | $7.91 | $7.91 | 1,142,700 | — | — |
| 2025-09-23 | $7.87 | $7.87 | 1,565,400 | — | — |
| 2025-09-22 | $7.90 | $7.90 | 1,919,100 | — | — |
| 2025-09-19 | $7.79 | $7.79 | 4,279,400 | — | — |
| 2025-09-18 | $7.90 | $7.90 | 2,758,400 | — | — |
| 2025-09-17 | $7.87 | $7.87 | 2,084,600 | — | — |
| 2025-09-16 | $7.79 | $7.79 | 1,408,900 | — | — |
| 2025-09-15 | $7.80 | $7.80 | 2,568,400 | — | — |
| 2025-09-12 | $7.72 | $7.72 | 2,183,600 | — | — |
| 2025-09-11 | $7.90 | $7.90 | 1,503,800 | — | — |
| 2025-09-10 | $7.71 | $7.71 | 1,439,800 | — | — |
| 2025-09-09 | $7.85 | $7.85 | 1,535,900 | — | — |
| 2025-09-08 | $7.91 | $7.91 | 3,038,300 | — | — |
| 2025-09-05 | $7.81 | $7.81 | 2,496,200 | — | — |
| 2025-09-04 | $7.83 | $7.83 | 3,915,400 | — | — |
| 2025-09-03 | $7.74 | $7.74 | 7,565,500 | — | — |
| 2025-09-02 | $8.60 | $8.60 | 4,657,000 | — | — |
| 2025-08-29 | $8.64 | $8.64 | 4,107,400 | — | — |
| 2025-08-28 | $8.75 | $8.75 | 1,819,100 | — | — |
| 2025-08-27 | $8.66 | $8.66 | 1,494,600 | — | — |
| 2025-08-26 | $8.37 | $8.37 | 2,164,400 | — | — |
| 2025-08-25 | $8.61 | $8.61 | 1,593,100 | — | — |
| 2025-08-22 | $8.72 | $8.72 | 1,468,400 | — | — |
| 2025-08-21 | $8.30 | $8.30 | 690,700 | — | — |
| 2025-08-20 | $8.28 | $8.28 | 857,200 | — | — |
| 2025-08-19 | $8.35 | $8.35 | 1,134,900 | — | — |
| 2025-08-18 | $8.37 | $8.37 | 1,724,400 | — | — |
| 2025-08-15 | $8.25 | $8.25 | 2,092,000 | — | — |
| 2025-08-14 | $8.04 | $8.04 | 948,700 | — | — |
| 2025-08-13 | $8.26 | $8.26 | 2,591,600 | — | — |
| 2025-08-12 | $7.98 | $7.98 | 2,012,700 | — | — |
| 2025-08-11 | $7.90 | $7.90 | 1,638,800 | — | — |
| 2025-08-08 | $8.12 | $8.12 | 1,999,600 | — | — |
| 2025-08-07 | $8.46 | $8.46 | 1,453,500 | — | — |
| 2025-08-06 | $9.03 | $9.03 | 1,189,800 | — | — |
| 2025-08-05 | $8.90 | $8.90 | 1,582,300 | — | — |
| 2025-08-04 | $8.87 | $8.87 | 1,445,900 | — | — |
| 2025-08-01 | $8.58 | $8.58 | 1,923,700 | — | — |
| 2025-07-31 | $9.01 | $9.01 | 1,649,200 | — | — |
| 2025-07-30 | $9.07 | $9.07 | 1,292,500 | — | — |
| 2025-07-29 | $9.35 | $9.35 | 2,456,300 | — | — |
| 2025-07-28 | $9.30 | $9.30 | 1,092,700 | — | — |
| 2025-07-25 | $9.21 | $9.21 | 2,485,800 | — | — |
| 2025-07-24 | $9.04 | $9.04 | 1,226,800 | — | — |
| 2025-07-23 | $9.09 | $9.09 | 1,889,000 | — | — |
| 2025-07-22 | $9.05 | $9.05 | 1,259,400 | — | — |
| 2025-07-21 | $8.99 | $8.99 | 1,438,600 | — | — |
| 2025-07-18 | $9.00 | $9.00 | 2,008,000 | — | — |
| 2025-07-17 | $9.01 | $9.01 | 2,486,500 | — | — |
| 2025-07-16 | $8.78 | $8.78 | 2,070,500 | — | — |
| 2025-07-15 | $8.62 | $8.62 | 2,032,800 | — | — |
| 2025-07-14 | $8.68 | $8.68 | 2,323,000 | — | — |
| 2025-07-11 | $8.53 | $8.53 | 3,592,000 | — | — |
| 2025-07-10 | $9.04 | $9.04 | 2,120,300 | — | — |
| 2025-07-09 | $9.12 | $9.12 | 3,138,900 | — | — |
| 2025-07-08 | $9.00 | $9.00 | 5,156,100 | — | — |
| 2025-07-07 | $8.99 | $8.99 | 3,539,600 | — | — |
| 2025-07-03 | $8.76 | $8.76 | 2,541,400 | — | — |
| 2025-07-02 | $8.61 | $8.61 | 5,521,300 | — | — |
| 2025-07-01 | $8.66 | $8.66 | 4,483,800 | — | — |
| 2025-06-30 | $8.46 | $8.46 | 4,293,600 | — | — |
| 2025-06-27 | $8.21 | $8.21 | 7,995,500 | — | — |
| 2025-06-26 | $8.40 | $8.40 | 3,389,900 | — | — |
| 2025-06-25 | $8.22 | $8.22 | 2,986,800 | — | — |
| 2025-06-24 | $8.37 | $8.37 | 2,513,200 | — | — |
| 2025-06-23 | $8.12 | $8.12 | 2,267,800 | — | — |
| 2025-06-20 | $8.02 | $8.02 | 3,612,600 | — | — |
| 2025-06-18 | $8.05 | $8.05 | 1,762,400 | — | — |
| 2025-06-17 | $8.32 | $8.32 | 3,924,600 | — | — |
| 2025-06-16 | $8.21 | $8.21 | 2,737,900 | — | — |
| 2025-06-13 | $7.95 | $7.95 | 2,240,700 | — | — |
| 2025-06-12 | $8.11 | $8.11 | 5,799,600 | — | — |
| 2025-06-11 | $8.57 | $8.57 | 2,391,200 | — | — |
| 2025-06-10 | $8.83 | $8.83 | 2,451,800 | — | — |
| 2025-06-09 | $8.70 | $8.70 | 2,131,100 | — | — |
| 2025-06-06 | $8.76 | $8.76 | 2,989,800 | — | — |
| 2025-06-05 | $8.85 | $8.85 | 2,058,600 | — | — |
| 2025-06-04 | $9.06 | $9.06 | 4,578,200 | — | — |
| 2025-06-03 | $8.55 | $8.55 | 3,006,000 | — | — |
| 2025-06-02 | $8.21 | $8.21 | 1,567,900 | — | — |
| 2025-05-30 | $8.44 | $8.44 | 1,352,900 | — | — |
| 2025-05-29 | $8.49 | $8.49 | 1,468,600 | — | — |
| 2025-05-28 | $8.42 | $8.42 | 1,025,900 | — | — |
| 2025-05-27 | $8.31 | $8.31 | 1,048,700 | — | — |
| 2025-05-23 | $8.03 | $8.03 | 1,151,100 | — | — |
| 2025-05-22 | $8.20 | $8.20 | 977,400 | — | — |
| 2025-05-21 | $8.05 | $8.05 | 811,300 | — | — |
| 2025-05-20 | $8.27 | $8.27 | 1,005,300 | — | — |
| 2025-05-19 | $8.34 | $8.34 | 949,800 | — | — |
| 2025-05-16 | $8.44 | $8.44 | 1,674,100 | — | — |
| 2025-05-15 | $8.48 | $8.48 | 1,028,200 | — | — |
| 2025-05-14 | $8.47 | $8.47 | 1,323,500 | — | — |
| 2025-05-13 | $8.49 | $8.49 | 1,103,500 | — | — |
| 2025-05-12 | $8.41 | $8.41 | 916,900 | — | — |
| 2025-05-09 | $8.05 | $8.05 | 984,000 | — | — |
| 2025-05-08 | $8.03 | $8.03 | 1,012,500 | — | — |
| 2025-05-07 | $7.74 | $7.74 | 679,900 | — | — |
| 2025-05-06 | $7.63 | $7.63 | 683,600 | — | — |
| 2025-05-05 | $7.72 | $7.72 | 813,500 | — | — |
| 2025-05-02 | $7.76 | $7.76 | 721,100 | — | — |
| 2025-05-01 | $7.71 | $7.71 | 929,400 | — | — |
| 2025-04-30 | $7.69 | $7.69 | 956,600 | — | — |
| 2025-04-29 | $7.72 | $7.72 | 2,070,800 | — | — |
| 2025-04-28 | $7.68 | $7.68 | 1,192,800 | — | — |
| 2025-04-25 | $7.66 | $7.66 | 806,200 | — | — |
| 2025-04-24 | $7.52 | $7.52 | 1,277,800 | — | — |
| 2025-04-23 | $7.17 | $7.17 | 1,490,300 | — | — |
| 2025-04-22 | $7.04 | $7.04 | 3,821,000 | — | — |
| 2025-04-21 | $6.88 | $6.88 | 1,353,200 | — | — |
| 2025-04-17 | $7.10 | $7.10 | 1,177,000 | — | — |
| 2025-04-16 | $7.14 | $7.14 | 1,260,200 | — | — |
| 2025-04-15 | $7.20 | $7.20 | 2,084,600 | — | — |
| 2025-04-14 | $7.18 | $7.18 | 2,319,600 | — | — |
| 2025-04-11 | $7.26 | $7.26 | 2,868,700 | — | — |
| 2025-04-10 | $7.63 | $7.63 | 1,248,800 | — | — |
| 2025-04-09 | $7.90 | $7.90 | 2,076,400 | — | — |
| 2025-04-08 | $7.12 | $7.12 | 2,665,400 | — | — |
| 2025-04-07 | $7.17 | $7.17 | 2,969,600 | — | — |
| 2025-04-04 | $7.20 | $7.20 | 2,214,900 | — | — |
| 2025-04-03 | $7.73 | $7.73 | 1,747,900 | — | — |
| 2025-04-02 | $8.46 | $8.46 | 1,084,000 | — | — |
| 2025-04-01 | $8.52 | $8.52 | 1,583,300 | — | — |
| 2025-03-31 | $8.35 | $8.35 | 1,589,200 | — | — |
| 2025-03-28 | $8.43 | $8.43 | 1,054,200 | — | — |
| 2025-03-27 | $8.76 | $8.76 | 1,169,400 | — | — |
| 2025-03-26 | $8.89 | $8.89 | 1,842,200 | — | — |
| 2025-03-25 | $9.06 | $9.06 | 2,207,900 | — | — |
| 2025-03-24 | $8.98 | $8.98 | 3,060,500 | — | — |
| 2025-03-21 | $8.66 | $8.66 | 3,298,200 | — | — |
| 2025-03-20 | $8.84 | $8.84 | 1,309,200 | — | — |
| 2025-03-19 | $8.87 | $8.87 | 2,344,300 | — | — |
| 2025-03-18 | $8.80 | $8.80 | 1,801,400 | — | — |
| 2025-03-17 | $8.64 | $8.64 | 2,397,300 | — | — |
| 2025-03-14 | $9.14 | $9.14 | 2,069,300 | — | — |
| 2025-03-13 | $9.20 | $9.20 | 3,846,100 | — | — |
| 2025-03-12 | $9.42 | $9.42 | 7,012,900 | — | — |
| 2025-03-11 | $8.08 | $8.08 | 2,472,500 | — | — |
| 2025-03-10 | $8.19 | $8.19 | 1,700,100 | — | — |
| 2025-03-07 | $8.43 | $8.43 | 2,003,700 | — | — |
| 2025-03-06 | $8.29 | $8.29 | 1,099,700 | — | — |
| 2025-03-05 | $8.54 | $8.54 | 1,340,000 | — | — |
| 2025-03-04 | $8.44 | $8.44 | 1,929,900 | — | — |
| 2025-03-03 | $8.29 | $8.29 | 1,624,300 | — | — |
| 2025-02-28 | $8.47 | $8.47 | 1,889,200 | — | — |
| 2025-02-27 | $8.49 | $8.49 | 1,117,900 | — | — |
| 2025-02-26 | $8.62 | $8.62 | 1,492,800 | — | — |
| 2025-02-25 | $8.62 | $8.62 | 1,249,500 | — | — |
| 2025-02-24 | $8.72 | $8.72 | 1,209,800 | — | — |
| 2025-02-21 | $8.87 | $8.87 | 1,755,700 | — | — |
| 2025-02-20 | $9.11 | $9.11 | 1,941,400 | — | — |
| 2025-02-19 | $9.21 | $9.21 | 1,971,300 | — | — |
| 2025-02-18 | $9.29 | $9.29 | 1,916,500 | — | — |
| 2025-02-14 | $8.98 | $8.98 | 761,200 | — | — |
| 2025-02-13 | $9.18 | $9.18 | 1,113,100 | — | — |
| 2025-02-12 | $9.19 | $9.19 | 1,577,900 | — | — |
| 2025-02-11 | $9.08 | $9.08 | 2,497,300 | — | — |
| 2025-02-10 | $8.97 | $8.97 | 2,119,100 | — | — |
| 2025-02-07 | $8.68 | $8.68 | 1,427,700 | — | — |
| 2025-02-06 | $8.88 | $8.88 | 769,400 | — | — |
| 2025-02-05 | $8.93 | $8.93 | 746,400 | — | — |
| 2025-02-04 | $8.91 | $8.91 | 734,900 | — | — |
| 2025-02-03 | $8.82 | $8.82 | 1,283,300 | — | — |
| 2025-01-31 | $8.91 | $8.91 | 1,210,100 | — | — |
| 2025-01-30 | $8.88 | $8.88 | 1,163,100 | — | — |
| 2025-01-29 | $9.12 | $9.12 | 2,947,600 | — | — |
| 2025-01-28 | $9.25 | $9.25 | 1,568,600 | — | — |
| 2025-01-27 | $8.99 | $8.99 | 1,795,800 | — | — |
| 2025-01-24 | $8.73 | $8.73 | 713,700 | — | — |
| 2025-01-23 | $8.84 | $8.84 | 1,081,700 | — | — |
| 2025-01-22 | $8.66 | $8.66 | 1,062,000 | — | — |
| 2025-01-21 | $8.63 | $8.63 | 752,700 | — | — |
| 2025-01-17 | $8.56 | $8.56 | 1,962,600 | — | — |
| 2025-01-16 | $8.58 | $8.58 | 1,525,800 | — | — |
| 2025-01-15 | $8.61 | $8.61 | 1,302,900 | — | — |
| 2025-01-14 | $8.49 | $8.49 | 917,300 | — | — |
| 2025-01-13 | $8.26 | $8.26 | 1,375,500 | — | — |
| 2025-01-10 | $8.26 | $8.26 | 978,500 | — | — |
| 2025-01-08 | $8.58 | $8.58 | 1,397,100 | — | — |
| 2025-01-07 | $8.38 | $8.38 | 1,223,800 | — | — |
| 2025-01-06 | $8.76 | $8.76 | 2,423,500 | — | — |
| 2025-01-03 | $8.78 | $8.78 | 1,966,400 | — | — |
| 2025-01-02 | $8.54 | $8.54 | 953,800 | — | — |