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
- 2021-04-19 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 | $8.31 | $8.31 | 1,062,400 | — | — |
| 2025-12-30 | $8.15 | $8.15 | 791,200 | — | — |
| 2025-12-29 | $8.17 | $8.17 | 796,500 | — | — |
| 2025-12-26 | $8.40 | $8.40 | 797,300 | — | — |
| 2025-12-24 | $8.91 | $8.91 | 464,900 | — | — |
| 2025-12-23 | $8.77 | $8.77 | 853,500 | — | — |
| 2025-12-22 | $8.79 | $8.79 | 1,032,800 | — | — |
| 2025-12-19 | $8.10 | $8.10 | 2,392,400 | — | — |
| 2025-12-18 | $8.24 | $8.24 | 1,042,400 | — | — |
| 2025-12-17 | $8.24 | $8.24 | 782,500 | — | — |
| 2025-12-16 | $8.26 | $8.26 | 1,054,400 | — | — |
| 2025-12-15 | $8.67 | $8.67 | 1,039,600 | — | — |
| 2025-12-12 | $9.34 | $9.34 | 893,400 | — | — |
| 2025-12-11 | $9.90 | $9.90 | 975,400 | — | — |
| 2025-12-10 | $9.78 | $9.78 | 1,104,300 | — | — |
| 2025-12-09 | $9.56 | $9.56 | 952,300 | — | — |
| 2025-12-08 | $9.40 | $9.40 | 997,500 | — | — |
| 2025-12-05 | $9.25 | $9.25 | 1,420,100 | — | — |
| 2025-12-04 | $9.21 | $9.21 | 949,800 | — | — |
| 2025-12-03 | $9.01 | $9.01 | 987,800 | — | — |
| 2025-12-02 | $8.59 | $8.59 | 667,900 | — | — |
| 2025-12-01 | $8.65 | $8.65 | 877,800 | — | — |
| 2025-11-28 | $9.28 | $9.28 | 446,100 | — | — |
| 2025-11-26 | $9.11 | $9.11 | 930,300 | — | — |
| 2025-11-25 | $8.71 | $8.71 | 849,400 | — | — |
| 2025-11-24 | $8.61 | $8.61 | 1,372,400 | — | — |
| 2025-11-21 | $8.17 | $8.17 | 1,047,200 | — | — |
| 2025-11-20 | $7.82 | $7.82 | 1,059,400 | — | — |
| 2025-11-19 | $7.91 | $7.91 | 1,034,600 | — | — |
| 2025-11-18 | $7.83 | $7.83 | 1,238,400 | — | — |
| 2025-11-17 | $7.78 | $7.78 | 1,031,700 | — | — |
| 2025-11-14 | $8.03 | $8.03 | 1,126,600 | — | — |
| 2025-11-13 | $8.00 | $8.00 | 1,491,400 | — | — |
| 2025-11-12 | $8.36 | $8.36 | 1,302,800 | — | — |
| 2025-11-11 | $8.46 | $8.46 | 1,305,200 | — | — |
| 2025-11-10 | $8.77 | $8.77 | 1,455,400 | — | — |
| 2025-11-07 | $8.95 | $8.95 | 2,963,000 | — | — |
| 2025-11-06 | $11.30 | $11.30 | 1,260,900 | — | — |
| 2025-11-05 | $11.59 | $11.59 | 1,166,600 | — | — |
| 2025-11-04 | $11.59 | $11.59 | 1,441,800 | — | — |
| 2025-11-03 | $12.79 | $12.79 | 1,239,800 | — | — |
| 2025-10-31 | $12.99 | $12.99 | 1,310,900 | — | — |
| 2025-10-30 | $12.01 | $12.01 | 854,700 | — | — |
| 2025-10-29 | $12.19 | $12.19 | 1,044,200 | — | — |
| 2025-10-28 | $12.74 | $12.74 | 992,200 | — | — |
| 2025-10-27 | $13.39 | $13.39 | 1,016,800 | — | — |
| 2025-10-24 | $13.57 | $13.57 | 1,170,400 | — | — |
| 2025-10-23 | $13.21 | $13.21 | 1,131,300 | — | — |
| 2025-10-22 | $12.78 | $12.78 | 1,564,200 | — | — |
| 2025-10-21 | $13.13 | $13.13 | 965,900 | — | — |
| 2025-10-20 | $13.63 | $13.63 | 1,102,500 | — | — |
| 2025-10-17 | $13.25 | $13.25 | 1,782,800 | — | — |
| 2025-10-16 | $15.12 | $15.12 | 1,624,500 | — | — |
| 2025-10-15 | $15.83 | $15.83 | 1,995,200 | — | — |
| 2025-10-14 | $14.09 | $14.09 | 1,378,200 | — | — |
| 2025-10-13 | $13.16 | $13.16 | 1,276,600 | — | — |
| 2025-10-10 | $13.52 | $13.52 | 1,789,700 | — | — |
| 2025-10-09 | $15.24 | $15.24 | 1,767,600 | — | — |
| 2025-10-08 | $16.09 | $16.09 | 3,164,400 | — | — |
| 2025-10-07 | $14.82 | $14.82 | 1,646,400 | — | — |
| 2025-10-06 | $14.87 | $14.87 | 1,809,700 | — | — |
| 2025-10-03 | $16.14 | $16.14 | 2,567,700 | — | — |
| 2025-10-02 | $15.97 | $15.97 | 2,100,700 | — | — |
| 2025-10-01 | $14.67 | $14.67 | 2,244,100 | — | — |
| 2025-09-30 | $14.58 | $14.58 | 2,886,500 | — | — |
| 2025-09-29 | $13.23 | $13.23 | 2,454,000 | — | — |
| 2025-09-26 | $11.50 | $11.50 | 1,052,600 | — | — |
| 2025-09-25 | $11.25 | $11.25 | 1,076,200 | — | — |
| 2025-09-24 | $11.53 | $11.53 | 1,020,900 | — | — |
| 2025-09-23 | $12.35 | $12.35 | 1,775,100 | — | — |
| 2025-09-22 | $12.03 | $12.03 | 1,349,100 | — | — |
| 2025-09-19 | $11.37 | $11.37 | 1,549,500 | — | — |
| 2025-09-18 | $11.42 | $11.42 | 1,188,600 | — | — |
| 2025-09-17 | $11.07 | $11.07 | 1,736,900 | — | — |
| 2025-09-16 | $10.63 | $10.63 | 1,105,700 | — | — |
| 2025-09-15 | $10.27 | $10.27 | 1,304,700 | — | — |
| 2025-09-12 | $10.01 | $10.01 | 1,470,400 | — | — |
| 2025-09-11 | $10.44 | $10.44 | 1,986,000 | — | — |
| 2025-09-10 | $10.29 | $10.29 | 1,693,900 | — | — |
| 2025-09-09 | $10.76 | $10.76 | 1,332,900 | — | — |
| 2025-09-08 | $11.19 | $11.19 | 1,373,200 | — | — |
| 2025-09-05 | $11.15 | $11.15 | 2,092,000 | — | — |
| 2025-09-04 | $11.68 | $11.68 | 1,172,300 | — | — |
| 2025-09-03 | $11.33 | $11.33 | 1,488,300 | — | — |
| 2025-09-02 | $11.02 | $11.02 | 2,740,800 | — | — |
| 2025-08-29 | $12.67 | $12.67 | 2,039,500 | — | — |
| 2025-08-28 | $12.17 | $12.17 | 1,626,700 | — | — |
| 2025-08-27 | $12.35 | $12.35 | 1,463,800 | — | — |
| 2025-08-26 | $12.78 | $12.78 | 1,925,400 | — | — |
| 2025-08-25 | $12.05 | $12.05 | 1,209,600 | — | — |
| 2025-08-22 | $12.55 | $12.55 | 1,731,000 | — | — |
| 2025-08-21 | $11.76 | $11.76 | 1,022,100 | — | — |
| 2025-08-20 | $11.59 | $11.59 | 1,561,900 | — | — |
| 2025-08-19 | $11.94 | $11.94 | 1,836,600 | — | — |
| 2025-08-18 | $13.80 | $13.80 | 1,735,400 | — | — |
| 2025-08-15 | $13.18 | $13.18 | 1,341,800 | — | — |
| 2025-08-14 | $12.90 | $12.90 | 1,530,200 | — | — |
| 2025-08-13 | $13.26 | $13.26 | 2,440,700 | — | — |
| 2025-08-12 | $11.56 | $11.56 | 1,462,200 | — | — |
| 2025-08-11 | $11.89 | $11.89 | 1,526,600 | — | — |
| 2025-08-08 | $12.29 | $12.29 | 1,967,800 | — | — |
| 2025-08-07 | $13.46 | $13.46 | 1,512,200 | — | — |
| 2025-08-06 | $13.96 | $13.96 | 1,153,900 | — | — |
| 2025-08-05 | $14.28 | $14.28 | 1,868,300 | — | — |
| 2025-08-04 | $13.60 | $13.60 | 1,562,400 | — | — |
| 2025-08-01 | $12.19 | $12.19 | 1,359,200 | — | — |
| 2025-07-31 | $13.14 | $13.14 | 1,215,400 | — | — |
| 2025-07-30 | $12.88 | $12.88 | 1,288,200 | — | — |
| 2025-07-29 | $12.92 | $12.92 | 1,573,600 | — | — |
| 2025-07-28 | $13.96 | $13.96 | 1,144,100 | — | — |
| 2025-07-25 | $13.96 | $13.96 | 1,543,000 | — | — |
| 2025-07-24 | $14.90 | $14.90 | 3,097,700 | — | — |
| 2025-07-23 | $14.14 | $14.14 | 2,947,700 | — | — |
| 2025-07-22 | $13.35 | $13.35 | 3,637,700 | — | — |
| 2025-07-21 | $11.32 | $11.32 | 2,602,600 | — | — |
| 2025-07-18 | $10.13 | $10.13 | 1,552,500 | — | — |
| 2025-07-17 | $9.76 | $9.76 | 1,227,200 | — | — |
| 2025-07-16 | $9.60 | $9.60 | 1,280,300 | — | — |
| 2025-07-15 | $9.43 | $9.43 | 1,408,200 | — | — |
| 2025-07-14 | $9.94 | $9.94 | 912,700 | — | — |
| 2025-07-11 | $9.98 | $9.98 | 1,537,300 | — | — |
| 2025-07-10 | $10.79 | $10.79 | 985,700 | — | — |
| 2025-07-09 | $11.07 | $11.07 | 1,029,100 | — | — |
| 2025-07-08 | $11.13 | $11.13 | 1,166,400 | — | — |
| 2025-07-07 | $11.35 | $11.35 | 1,731,400 | — | — |
| 2025-07-03 | $12.72 | $12.72 | 1,400,000 | — | — |
| 2025-07-02 | $12.66 | $12.66 | 1,844,000 | — | — |
| 2025-07-01 | $11.36 | $11.36 | 1,917,600 | — | — |
| 2025-06-30 | $11.25 | $11.25 | 2,797,200 | — | — |
| 2025-06-27 | $9.46 | $9.46 | 7,051,000 | — | — |
| 2025-06-26 | $9.61 | $9.61 | 1,152,600 | — | — |
| 2025-06-25 | $9.32 | $9.32 | 1,151,000 | — | — |
| 2025-06-24 | $9.19 | $9.19 | 1,523,400 | — | — |
| 2025-06-23 | $8.53 | $8.53 | 697,100 | — | — |
| 2025-06-20 | $8.57 | $8.57 | 991,000 | — | — |
| 2025-06-18 | $8.58 | $8.58 | 906,800 | — | — |
| 2025-06-17 | $8.55 | $8.55 | 924,300 | — | — |
| 2025-06-16 | $9.17 | $9.17 | 845,100 | — | — |
| 2025-06-13 | $8.94 | $8.94 | 953,600 | — | — |
| 2025-06-12 | $9.29 | $9.29 | 1,196,400 | — | — |
| 2025-06-11 | $9.78 | $9.78 | 2,649,900 | — | — |
| 2025-06-10 | $8.50 | $8.50 | 1,260,000 | — | — |
| 2025-06-09 | $7.84 | $7.84 | 905,000 | — | — |
| 2025-06-06 | $7.59 | $7.59 | 1,512,600 | — | — |
| 2025-06-05 | $7.23 | $7.23 | 687,500 | — | — |
| 2025-06-04 | $7.56 | $7.56 | 706,000 | — | — |
| 2025-06-03 | $7.48 | $7.48 | 736,200 | — | — |
| 2025-06-02 | $7.13 | $7.13 | 901,500 | — | — |
| 2025-05-30 | $6.95 | $6.95 | 770,700 | — | — |
| 2025-05-29 | $7.25 | $7.25 | 664,900 | — | — |
| 2025-05-28 | $7.42 | $7.42 | 1,272,200 | — | — |
| 2025-05-27 | $6.79 | $6.79 | 1,242,600 | — | — |
| 2025-05-23 | $6.99 | $6.99 | 1,026,400 | — | — |
| 2025-05-22 | $6.85 | $6.85 | 2,049,600 | — | — |
| 2025-05-21 | $7.40 | $7.40 | 855,600 | — | — |
| 2025-05-20 | $7.99 | $7.99 | 734,500 | — | — |
| 2025-05-19 | $8.09 | $8.09 | 657,100 | — | — |
| 2025-05-16 | $7.93 | $7.93 | 822,600 | — | — |
| 2025-05-15 | $7.67 | $7.67 | 618,100 | — | — |
| 2025-05-14 | $7.83 | $7.83 | 1,092,300 | — | — |
| 2025-05-13 | $8.12 | $8.12 | 1,135,200 | — | — |
| 2025-05-12 | $8.31 | $8.31 | 1,064,000 | — | — |
| 2025-05-09 | $7.76 | $7.76 | 1,025,900 | — | — |
| 2025-05-08 | $7.87 | $7.87 | 1,882,800 | — | — |
| 2025-05-07 | $7.40 | $7.40 | 1,787,900 | — | — |
| 2025-05-06 | $6.45 | $6.45 | 1,079,800 | — | — |
| 2025-05-05 | $6.92 | $6.92 | 767,900 | — | — |
| 2025-05-02 | $7.04 | $7.04 | 1,050,600 | — | — |
| 2025-05-01 | $6.96 | $6.96 | 960,100 | — | — |
| 2025-04-30 | $7.37 | $7.37 | 1,237,200 | — | — |
| 2025-04-29 | $7.38 | $7.38 | 835,600 | — | — |
| 2025-04-28 | $8.02 | $8.02 | 1,068,200 | — | — |
| 2025-04-25 | $7.84 | $7.84 | 648,400 | — | — |
| 2025-04-24 | $7.87 | $7.87 | 1,108,200 | — | — |
| 2025-04-23 | $7.60 | $7.60 | 1,449,500 | — | — |
| 2025-04-22 | $7.54 | $7.54 | 954,100 | — | — |
| 2025-04-21 | $7.34 | $7.34 | 1,246,500 | — | — |
| 2025-04-17 | $7.85 | $7.85 | 1,143,600 | — | — |
| 2025-04-16 | $8.09 | $8.09 | 932,500 | — | — |
| 2025-04-15 | $8.25 | $8.25 | 1,068,800 | — | — |
| 2025-04-14 | $8.36 | $8.36 | 1,661,000 | — | — |
| 2025-04-11 | $8.12 | $8.12 | 3,133,500 | — | — |
| 2025-04-10 | $7.30 | $7.30 | 2,234,700 | — | — |
| 2025-04-09 | $6.78 | $6.78 | 1,874,300 | — | — |
| 2025-04-08 | $5.76 | $5.76 | 1,831,500 | — | — |
| 2025-04-07 | $6.41 | $6.41 | 2,209,900 | — | — |
| 2025-04-04 | $5.57 | $5.57 | 1,859,300 | — | — |
| 2025-04-03 | $5.70 | $5.70 | 1,451,400 | — | — |
| 2025-04-02 | $5.96 | $5.96 | 1,444,000 | — | — |
| 2025-04-01 | $5.66 | $5.66 | 1,398,000 | — | — |
| 2025-03-31 | $5.70 | $5.70 | 1,309,000 | — | — |
| 2025-03-28 | $6.12 | $6.12 | 1,499,100 | — | — |
| 2025-03-27 | $6.59 | $6.59 | 985,700 | — | — |
| 2025-03-26 | $6.65 | $6.65 | 1,311,300 | — | — |
| 2025-03-25 | $7.12 | $7.12 | 1,031,900 | — | — |
| 2025-03-24 | $7.70 | $7.70 | 944,700 | — | — |
| 2025-03-21 | $7.27 | $7.27 | 1,872,600 | — | — |
| 2025-03-20 | $7.17 | $7.17 | 772,500 | — | — |
| 2025-03-19 | $7.48 | $7.48 | 895,000 | — | — |
| 2025-03-18 | $7.28 | $7.28 | 955,900 | — | — |
| 2025-03-17 | $7.77 | $7.77 | 1,356,900 | — | — |
| 2025-03-14 | $6.97 | $6.97 | 1,442,400 | — | — |
| 2025-03-13 | $6.46 | $6.46 | 1,261,700 | — | — |
| 2025-03-12 | $6.65 | $6.65 | 1,488,200 | — | — |
| 2025-03-11 | $6.94 | $6.94 | 1,337,100 | — | — |
| 2025-03-10 | $6.95 | $6.95 | 1,345,900 | — | — |
| 2025-03-07 | $7.54 | $7.54 | 1,422,400 | — | — |
| 2025-03-06 | $7.81 | $7.81 | 1,341,300 | — | — |
| 2025-03-05 | $8.26 | $8.26 | 1,281,000 | — | — |
| 2025-03-04 | $8.12 | $8.12 | 2,174,100 | — | — |
| 2025-03-03 | $8.01 | $8.01 | 2,171,900 | — | — |
| 2025-02-28 | $8.24 | $8.24 | 2,263,500 | — | — |
| 2025-02-27 | $8.64 | $8.64 | 2,226,000 | — | — |
| 2025-02-26 | $9.11 | $9.11 | 3,937,100 | — | — |
| 2025-02-25 | $10.29 | $10.29 | 2,878,700 | — | — |
| 2025-02-24 | $10.46 | $10.46 | 2,511,600 | — | — |
| 2025-02-21 | $10.82 | $10.82 | 2,031,000 | — | — |
| 2025-02-20 | $11.43 | $11.43 | 2,270,600 | — | — |
| 2025-02-19 | $12.68 | $12.68 | 2,825,100 | — | — |
| 2025-02-18 | $13.77 | $13.77 | 2,034,500 | — | — |
| 2025-02-14 | $14.73 | $14.73 | 2,873,200 | — | — |
| 2025-02-13 | $13.55 | $13.55 | 1,322,100 | — | — |
| 2025-02-12 | $12.32 | $12.32 | 1,769,800 | — | — |
| 2025-02-11 | $12.38 | $12.38 | 1,471,400 | — | — |
| 2025-02-10 | $13.52 | $13.52 | 2,211,300 | — | — |
| 2025-02-07 | $14.25 | $14.25 | 1,727,000 | — | — |
| 2025-02-06 | $13.68 | $13.68 | 3,918,600 | — | — |
| 2025-02-05 | $16.36 | $16.36 | 2,989,600 | — | — |
| 2025-02-04 | $14.29 | $14.29 | 1,507,200 | — | — |
| 2025-02-03 | $12.85 | $12.85 | 1,108,200 | — | — |
| 2025-01-31 | $13.36 | $13.36 | 1,614,400 | — | — |
| 2025-01-30 | $13.91 | $13.91 | 1,550,500 | — | — |
| 2025-01-29 | $12.25 | $12.25 | 789,700 | — | — |
| 2025-01-28 | $12.28 | $12.28 | 859,500 | — | — |
| 2025-01-27 | $11.82 | $11.82 | 1,132,700 | — | — |
| 2025-01-24 | $12.82 | $12.82 | 1,580,900 | — | — |
| 2025-01-23 | $13.18 | $13.18 | 1,411,100 | — | — |
| 2025-01-22 | $12.90 | $12.90 | 2,004,500 | — | — |
| 2025-01-21 | $11.58 | $11.58 | 1,506,500 | — | — |
| 2025-01-17 | $10.83 | $10.83 | 1,194,600 | — | — |
| 2025-01-16 | $10.20 | $10.20 | 1,016,300 | — | — |
| 2025-01-15 | $9.30 | $9.30 | 1,265,900 | — | — |
| 2025-01-14 | $8.56 | $8.56 | 1,167,400 | — | — |
| 2025-01-13 | $8.86 | $8.86 | 1,654,300 | — | — |
| 2025-01-10 | $9.78 | $9.78 | 1,288,100 | — | — |
| 2025-01-08 | $11.11 | $11.11 | 1,421,600 | — | — |
| 2025-01-07 | $11.20 | $11.20 | 1,506,400 | — | — |
| 2025-01-06 | $11.65 | $11.65 | 900,700 | — | — |
| 2025-01-03 | $11.54 | $11.54 | 1,801,700 | — | — |
| 2025-01-02 | $10.22 | $10.22 | 1,799,300 | — | — |