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
- 2021-01-05 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 | $7.31 | $7.31 | 4,666,500 | — | — |
| 2025-12-30 | $7.42 | $7.42 | 4,643,400 | — | — |
| 2025-12-29 | $7.62 | $7.62 | 4,947,800 | — | — |
| 2025-12-26 | $7.63 | $7.63 | 4,760,100 | — | — |
| 2025-12-24 | $8.27 | $8.27 | 2,374,700 | — | — |
| 2025-12-23 | $8.40 | $8.40 | 5,570,300 | — | — |
| 2025-12-22 | $8.34 | $8.34 | 7,394,400 | — | — |
| 2025-12-19 | $7.86 | $7.86 | 8,054,700 | — | — |
| 2025-12-18 | $7.47 | $7.47 | 4,925,400 | — | — |
| 2025-12-17 | $7.20 | $7.20 | 6,415,400 | — | — |
| 2025-12-16 | $7.74 | $7.74 | 6,680,100 | — | — |
| 2025-12-15 | $7.90 | $7.90 | 7,690,400 | — | — |
| 2025-12-12 | $8.64 | $8.64 | 6,574,500 | — | — |
| 2025-12-11 | $9.00 | $9.00 | 8,829,700 | — | — |
| 2025-12-10 | $9.13 | $9.13 | 6,993,200 | — | — |
| 2025-12-09 | $8.97 | $8.97 | 7,987,600 | — | — |
| 2025-12-08 | $8.68 | $8.68 | 5,882,700 | — | — |
| 2025-12-05 | $8.96 | $8.96 | 4,878,700 | — | — |
| 2025-12-04 | $9.09 | $9.09 | 6,580,600 | — | — |
| 2025-12-03 | $8.34 | $8.34 | 5,332,800 | — | — |
| 2025-12-02 | $7.54 | $7.54 | 4,437,000 | — | — |
| 2025-12-01 | $7.29 | $7.29 | 5,143,900 | — | — |
| 2025-11-28 | $7.79 | $7.79 | 2,930,200 | — | — |
| 2025-11-26 | $7.53 | $7.53 | 3,754,300 | — | — |
| 2025-11-25 | $7.57 | $7.57 | 3,730,600 | — | — |
| 2025-11-24 | $7.58 | $7.58 | 4,858,800 | — | — |
| 2025-11-21 | $7.47 | $7.47 | 10,404,800 | — | — |
| 2025-11-20 | $7.11 | $7.11 | 6,854,700 | — | — |
| 2025-11-19 | $7.62 | $7.62 | 5,125,400 | — | — |
| 2025-11-18 | $7.50 | $7.50 | 7,424,900 | — | — |
| 2025-11-17 | $7.45 | $7.45 | 8,720,000 | — | — |
| 2025-11-14 | $8.04 | $8.04 | 6,074,300 | — | — |
| 2025-11-13 | $8.08 | $8.08 | 11,344,600 | — | — |
| 2025-11-12 | $8.35 | $8.35 | 8,215,500 | — | — |
| 2025-11-11 | $8.84 | $8.84 | 6,758,600 | — | — |
| 2025-11-10 | $9.28 | $9.28 | 7,740,900 | — | — |
| 2025-11-07 | $9.57 | $9.57 | 10,425,800 | — | — |
| 2025-11-06 | $9.03 | $9.03 | 27,665,000 | — | — |
| 2025-11-05 | $11.32 | $11.32 | 9,564,400 | — | — |
| 2025-11-04 | $11.11 | $11.11 | 6,674,500 | — | — |
| 2025-11-03 | $12.21 | $12.21 | 6,248,500 | — | — |
| 2025-10-31 | $11.99 | $11.99 | 5,182,700 | — | — |
| 2025-10-30 | $11.37 | $11.37 | 4,889,600 | — | — |
| 2025-10-29 | $11.77 | $11.77 | 6,428,200 | — | — |
| 2025-10-28 | $11.68 | $11.68 | 4,647,300 | — | — |
| 2025-10-27 | $12.17 | $12.17 | 4,356,400 | — | — |
| 2025-10-24 | $12.32 | $12.32 | 7,285,700 | — | — |
| 2025-10-23 | $11.48 | $11.48 | 4,436,400 | — | — |
| 2025-10-22 | $11.22 | $11.22 | 7,320,800 | — | — |
| 2025-10-21 | $11.85 | $11.85 | 5,684,600 | — | — |
| 2025-10-20 | $12.67 | $12.67 | 7,103,700 | — | — |
| 2025-10-17 | $11.21 | $11.21 | 6,664,700 | — | — |
| 2025-10-16 | $11.51 | $11.51 | 14,265,500 | — | — |
| 2025-10-15 | $13.19 | $13.19 | 13,857,400 | — | — |
| 2025-10-14 | $12.87 | $12.87 | 8,964,300 | — | — |
| 2025-10-13 | $13.02 | $13.02 | 11,865,600 | — | — |
| 2025-10-10 | $12.07 | $12.07 | 7,188,000 | — | — |
| 2025-10-09 | $12.55 | $12.55 | 4,664,200 | — | — |
| 2025-10-08 | $12.66 | $12.66 | 7,170,200 | — | — |
| 2025-10-07 | $12.42 | $12.42 | 10,291,000 | — | — |
| 2025-10-06 | $12.96 | $12.96 | 10,154,300 | — | — |
| 2025-10-03 | $11.92 | $11.92 | 7,313,800 | — | — |
| 2025-10-02 | $11.65 | $11.65 | 10,921,700 | — | — |
| 2025-10-01 | $11.11 | $11.11 | 12,235,800 | — | — |
| 2025-09-30 | $9.97 | $9.97 | 5,216,900 | — | — |
| 2025-09-29 | $9.97 | $9.97 | 4,615,800 | — | — |
| 2025-09-26 | $10.09 | $10.09 | 3,560,500 | — | — |
| 2025-09-25 | $10.29 | $10.29 | 5,717,600 | — | — |
| 2025-09-24 | $10.31 | $10.31 | 3,489,900 | — | — |
| 2025-09-23 | $10.43 | $10.43 | 5,668,700 | — | — |
| 2025-09-22 | $10.42 | $10.42 | 4,794,700 | — | — |
| 2025-09-19 | $10.09 | $10.09 | 8,669,500 | — | — |
| 2025-09-18 | $9.96 | $9.96 | 10,332,900 | — | — |
| 2025-09-17 | $9.31 | $9.31 | 7,177,400 | — | — |
| 2025-09-16 | $8.90 | $8.90 | 12,457,800 | — | — |
| 2025-09-15 | $9.14 | $9.14 | 14,205,300 | — | — |
| 2025-09-12 | $8.14 | $8.14 | 8,765,500 | — | — |
| 2025-09-11 | $8.00 | $8.00 | 38,670,600 | — | — |
| 2025-09-10 | $9.15 | $9.15 | 6,411,300 | — | — |
| 2025-09-09 | $9.07 | $9.07 | 3,891,200 | — | — |
| 2025-09-08 | $9.39 | $9.39 | 4,869,200 | — | — |
| 2025-09-05 | $9.19 | $9.19 | 3,536,300 | — | — |
| 2025-09-04 | $9.02 | $9.02 | 5,329,900 | — | — |
| 2025-09-03 | $9.09 | $9.09 | 3,951,800 | — | — |
| 2025-09-02 | $9.38 | $9.38 | 5,558,200 | — | — |
| 2025-08-29 | $9.62 | $9.62 | 9,387,400 | — | — |
| 2025-08-28 | $9.93 | $9.93 | 9,106,300 | — | — |
| 2025-08-27 | $10.52 | $10.52 | 10,575,700 | — | — |
| 2025-08-26 | $10.49 | $10.49 | 4,854,700 | — | — |
| 2025-08-25 | $10.41 | $10.41 | 3,785,800 | — | — |
| 2025-08-22 | $10.51 | $10.51 | 7,476,600 | — | — |
| 2025-08-21 | $10.27 | $10.27 | 3,539,700 | — | — |
| 2025-08-20 | $10.09 | $10.09 | 6,385,200 | — | — |
| 2025-08-19 | $10.00 | $10.00 | 7,249,500 | — | — |
| 2025-08-18 | $10.17 | $10.17 | 5,894,400 | — | — |
| 2025-08-15 | $10.21 | $10.21 | 6,126,200 | — | — |
| 2025-08-14 | $10.50 | $10.50 | 6,756,300 | — | — |
| 2025-08-13 | $10.98 | $10.98 | 6,327,700 | — | — |
| 2025-08-12 | $10.70 | $10.70 | 5,073,700 | — | — |
| 2025-08-11 | $10.90 | $10.90 | 4,582,100 | — | — |
| 2025-08-08 | $10.78 | $10.78 | 4,608,000 | — | — |
| 2025-08-07 | $11.00 | $11.00 | 6,352,600 | — | — |
| 2025-08-06 | $11.23 | $11.23 | 5,557,400 | — | — |
| 2025-08-05 | $11.27 | $11.27 | 7,088,100 | — | — |
| 2025-08-04 | $10.99 | $10.99 | 7,018,300 | — | — |
| 2025-08-01 | $10.71 | $10.71 | 24,282,900 | — | — |
| 2025-07-31 | $13.40 | $13.40 | 8,584,200 | — | — |
| 2025-07-30 | $13.50 | $13.50 | 7,080,700 | — | — |
| 2025-07-29 | $14.26 | $14.26 | 8,191,200 | — | — |
| 2025-07-28 | $15.06 | $15.06 | 8,258,500 | — | — |
| 2025-07-25 | $14.69 | $14.69 | 7,515,600 | — | — |
| 2025-07-24 | $14.43 | $14.43 | 10,857,900 | — | — |
| 2025-07-23 | $14.56 | $14.56 | 7,574,600 | — | — |
| 2025-07-22 | $14.69 | $14.69 | 12,349,400 | — | — |
| 2025-07-21 | $14.43 | $14.43 | 11,798,800 | — | — |
| 2025-07-18 | $15.54 | $15.54 | 9,432,900 | — | — |
| 2025-07-17 | $15.93 | $15.93 | 12,800,300 | — | — |
| 2025-07-16 | $15.10 | $15.10 | 11,932,200 | — | — |
| 2025-07-15 | $14.63 | $14.63 | 16,342,600 | — | — |
| 2025-07-14 | $14.65 | $14.65 | 7,822,800 | — | — |
| 2025-07-11 | $14.07 | $14.07 | 8,400,200 | — | — |
| 2025-07-10 | $14.12 | $14.12 | 8,603,200 | — | — |
| 2025-07-09 | $13.72 | $13.72 | 10,784,300 | — | — |
| 2025-07-08 | $13.44 | $13.44 | 15,208,800 | — | — |
| 2025-07-07 | $13.03 | $13.03 | 23,849,500 | — | — |
| 2025-07-03 | $11.39 | $11.39 | 4,929,900 | — | — |
| 2025-07-02 | $11.12 | $11.12 | 14,618,900 | — | — |
| 2025-07-01 | $10.15 | $10.15 | 5,037,800 | — | — |
| 2025-06-30 | $10.34 | $10.34 | 10,339,800 | — | — |
| 2025-06-27 | $9.89 | $9.89 | 7,904,900 | — | — |
| 2025-06-26 | $10.53 | $10.53 | 14,354,800 | — | — |
| 2025-06-25 | $8.72 | $8.72 | 4,459,900 | — | — |
| 2025-06-24 | $8.60 | $8.60 | 3,741,300 | — | — |
| 2025-06-23 | $8.11 | $8.11 | 3,070,700 | — | — |
| 2025-06-20 | $8.23 | $8.23 | 3,561,200 | — | — |
| 2025-06-18 | $8.50 | $8.50 | 3,192,500 | — | — |
| 2025-06-17 | $8.44 | $8.44 | 3,326,500 | — | — |
| 2025-06-16 | $8.86 | $8.86 | 3,907,600 | — | — |
| 2025-06-13 | $8.22 | $8.22 | 4,014,400 | — | — |
| 2025-06-12 | $8.65 | $8.65 | 3,165,100 | — | — |
| 2025-06-11 | $8.68 | $8.68 | 3,653,900 | — | — |
| 2025-06-10 | $8.62 | $8.62 | 3,141,600 | — | — |
| 2025-06-09 | $8.59 | $8.59 | 6,490,200 | — | — |
| 2025-06-06 | $8.31 | $8.31 | 3,404,600 | — | — |
| 2025-06-05 | $8.03 | $8.03 | 4,472,100 | — | — |
| 2025-06-04 | $8.45 | $8.45 | 4,335,400 | — | — |
| 2025-06-03 | $7.93 | $7.93 | 2,306,200 | — | — |
| 2025-06-02 | $7.60 | $7.60 | 2,493,200 | — | — |
| 2025-05-30 | $7.62 | $7.62 | 3,988,500 | — | — |
| 2025-05-29 | $8.07 | $8.07 | 3,559,500 | — | — |
| 2025-05-28 | $8.30 | $8.30 | 3,359,100 | — | — |
| 2025-05-27 | $8.03 | $8.03 | 3,778,600 | — | — |
| 2025-05-23 | $7.77 | $7.77 | 2,895,500 | — | — |
| 2025-05-22 | $7.74 | $7.74 | 3,956,100 | — | — |
| 2025-05-21 | $7.35 | $7.35 | 3,713,900 | — | — |
| 2025-05-20 | $7.86 | $7.86 | 2,845,500 | — | — |
| 2025-05-19 | $7.96 | $7.96 | 3,867,900 | — | — |
| 2025-05-16 | $8.28 | $8.28 | 4,762,100 | — | — |
| 2025-05-15 | $7.79 | $7.79 | 3,946,700 | — | — |
| 2025-05-14 | $7.99 | $7.99 | 4,696,300 | — | — |
| 2025-05-13 | $7.93 | $7.93 | 6,799,200 | — | — |
| 2025-05-12 | $7.48 | $7.48 | 6,543,400 | — | — |
| 2025-05-09 | $6.58 | $6.58 | 4,079,700 | — | — |
| 2025-05-08 | $6.48 | $6.48 | 4,080,700 | — | — |
| 2025-05-07 | $6.18 | $6.18 | 3,413,600 | — | — |
| 2025-05-06 | $6.09 | $6.09 | 3,694,600 | — | — |
| 2025-05-05 | $6.09 | $6.09 | 4,353,600 | — | — |
| 2025-05-02 | $6.35 | $6.35 | 4,885,400 | — | — |
| 2025-05-01 | $6.14 | $6.14 | 13,603,600 | — | — |
| 2025-04-30 | $6.70 | $6.70 | 4,919,900 | — | — |
| 2025-04-29 | $6.77 | $6.77 | 3,681,600 | — | — |
| 2025-04-28 | $6.91 | $6.91 | 4,096,900 | — | — |
| 2025-04-25 | $6.84 | $6.84 | 3,675,600 | — | — |
| 2025-04-24 | $6.79 | $6.79 | 4,050,100 | — | — |
| 2025-04-23 | $6.32 | $6.32 | 5,390,200 | — | — |
| 2025-04-22 | $6.16 | $6.16 | 4,234,600 | — | — |
| 2025-04-21 | $6.14 | $6.14 | 3,148,500 | — | — |
| 2025-04-17 | $6.16 | $6.16 | 4,632,900 | — | — |
| 2025-04-16 | $5.83 | $5.83 | 3,982,200 | — | — |
| 2025-04-15 | $6.01 | $6.01 | 4,067,700 | — | — |
| 2025-04-14 | $6.01 | $6.01 | 4,707,300 | — | — |
| 2025-04-11 | $5.98 | $5.98 | 5,635,900 | — | — |
| 2025-04-10 | $5.92 | $5.92 | 8,500,600 | — | — |
| 2025-04-09 | $6.65 | $6.65 | 12,090,700 | — | — |
| 2025-04-08 | $5.46 | $5.46 | 7,857,700 | — | — |
| 2025-04-07 | $6.01 | $6.01 | 8,970,000 | — | — |
| 2025-04-04 | $6.31 | $6.31 | 9,168,700 | — | — |
| 2025-04-03 | $6.63 | $6.63 | 13,368,600 | — | — |
| 2025-04-02 | $7.63 | $7.63 | 3,568,500 | — | — |
| 2025-04-01 | $7.44 | $7.44 | 3,991,600 | — | — |
| 2025-03-31 | $7.34 | $7.34 | 5,205,100 | — | — |
| 2025-03-28 | $7.48 | $7.48 | 5,463,900 | — | — |
| 2025-03-27 | $8.01 | $8.01 | 3,333,500 | — | — |
| 2025-03-26 | $8.14 | $8.14 | 3,276,900 | — | — |
| 2025-03-25 | $8.74 | $8.74 | 3,249,300 | — | — |
| 2025-03-24 | $8.84 | $8.84 | 4,522,000 | — | — |
| 2025-03-21 | $8.45 | $8.45 | 4,661,200 | — | — |
| 2025-03-20 | $7.96 | $7.96 | 2,325,000 | — | — |
| 2025-03-19 | $8.13 | $8.13 | 3,108,300 | — | — |
| 2025-03-18 | $7.88 | $7.88 | 5,212,600 | — | — |
| 2025-03-17 | $8.17 | $8.17 | 5,843,700 | — | — |
| 2025-03-14 | $7.65 | $7.65 | 4,157,700 | — | — |
| 2025-03-13 | $7.21 | $7.21 | 4,462,400 | — | — |
| 2025-03-12 | $7.58 | $7.58 | 4,964,900 | — | — |
| 2025-03-11 | $7.45 | $7.45 | 7,232,800 | — | — |
| 2025-03-10 | $7.85 | $7.85 | 6,299,300 | — | — |
| 2025-03-07 | $8.61 | $8.61 | 3,969,700 | — | — |
| 2025-03-06 | $8.28 | $8.28 | 4,921,500 | — | — |
| 2025-03-05 | $8.62 | $8.62 | 4,370,800 | — | — |
| 2025-03-04 | $8.47 | $8.47 | 7,108,400 | — | — |
| 2025-03-03 | $8.16 | $8.16 | 7,952,600 | — | — |
| 2025-02-28 | $8.92 | $8.92 | 7,590,400 | — | — |
| 2025-02-27 | $9.04 | $9.04 | 5,297,600 | — | — |
| 2025-02-26 | $9.63 | $9.63 | 3,927,000 | — | — |
| 2025-02-25 | $9.44 | $9.44 | 8,231,100 | — | — |
| 2025-02-24 | $9.82 | $9.82 | 6,840,600 | — | — |
| 2025-02-21 | $10.72 | $10.72 | 10,769,600 | — | — |
| 2025-02-20 | $11.48 | $11.47 | 10,658,700 | — | — |
| 2025-02-19 | $11.19 | $11.19 | 13,172,500 | — | — |
| 2025-02-18 | $11.16 | $11.16 | 5,279,100 | — | — |
| 2025-02-14 | $11.45 | $11.45 | 4,237,200 | — | — |
| 2025-02-13 | $11.02 | $11.02 | 3,882,500 | — | — |
| 2025-02-12 | $10.91 | $10.91 | 5,729,000 | — | — |
| 2025-02-11 | $10.57 | $10.57 | 7,620,200 | — | — |
| 2025-02-10 | $11.79 | $11.79 | 3,342,900 | — | — |
| 2025-02-07 | $11.78 | $11.78 | 5,285,200 | — | — |
| 2025-02-06 | $11.76 | $11.76 | 7,222,900 | — | — |
| 2025-02-05 | $11.57 | $11.57 | 4,871,000 | — | — |
| 2025-02-04 | $11.73 | $11.73 | 4,560,200 | — | — |
| 2025-02-03 | $11.84 | $11.84 | 4,585,900 | — | — |
| 2025-01-31 | $12.06 | $12.06 | 6,887,900 | — | — |
| 2025-01-30 | $12.38 | $12.38 | 4,351,200 | — | — |
| 2025-01-29 | $11.90 | $11.90 | 6,502,600 | — | — |
| 2025-01-28 | $11.37 | $11.37 | 3,338,600 | — | — |
| 2025-01-27 | $11.14 | $11.14 | 6,406,600 | — | — |
| 2025-01-24 | $12.32 | $12.32 | 8,135,400 | — | — |
| 2025-01-23 | $12.11 | $12.11 | 7,583,000 | — | — |
| 2025-01-22 | $11.44 | $11.44 | 4,322,500 | — | — |
| 2025-01-21 | $11.47 | $11.47 | 6,884,500 | — | — |
| 2025-01-17 | $10.72 | $10.72 | 4,439,800 | — | — |
| 2025-01-16 | $10.95 | $10.95 | 6,472,900 | — | — |
| 2025-01-15 | $10.78 | $10.78 | 5,631,200 | — | — |
| 2025-01-14 | $10.56 | $10.56 | 5,522,000 | — | — |
| 2025-01-13 | $11.00 | $11.00 | 7,197,000 | — | — |
| 2025-01-10 | $11.38 | $11.38 | 8,919,000 | — | — |
| 2025-01-08 | $12.23 | $12.23 | 15,986,800 | — | — |
| 2025-01-07 | $14.33 | $14.33 | 21,674,200 | — | — |
| 2025-01-06 | $12.46 | $12.46 | 7,770,600 | — | — |
| 2025-01-03 | $12.66 | $12.66 | 5,991,800 | — | — |
| 2025-01-02 | $12.11 | $12.11 | 8,555,500 | — | — |