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
- 2020-11-02 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 | $11.46 | $11.46 | 8,863,300 | — | — |
| 2025-12-30 | $11.35 | $11.35 | 9,264,100 | — | — |
| 2025-12-29 | $11.35 | $11.35 | 11,335,300 | — | — |
| 2025-12-26 | $11.85 | $11.85 | 8,845,400 | — | — |
| 2025-12-24 | $12.02 | $12.02 | 6,957,800 | — | — |
| 2025-12-23 | $11.96 | $11.96 | 16,865,800 | — | — |
| 2025-12-22 | $12.89 | $12.89 | 12,806,000 | — | — |
| 2025-12-19 | $13.07 | $13.07 | 15,529,400 | — | — |
| 2025-12-18 | $12.31 | $12.31 | 13,986,100 | — | — |
| 2025-12-17 | $12.27 | $12.27 | 15,269,500 | — | — |
| 2025-12-16 | $13.30 | $13.30 | 13,005,200 | — | — |
| 2025-12-15 | $13.63 | $13.63 | 15,717,500 | — | — |
| 2025-12-12 | $14.84 | $14.84 | 20,998,000 | — | — |
| 2025-12-11 | $16.44 | $16.44 | 20,815,400 | — | — |
| 2025-12-10 | $14.79 | $14.79 | 13,660,400 | — | — |
| 2025-12-09 | $14.95 | $14.95 | 16,283,700 | — | — |
| 2025-12-08 | $15.43 | $15.43 | 14,472,400 | — | — |
| 2025-12-05 | $14.99 | $14.99 | 15,554,300 | — | — |
| 2025-12-04 | $15.59 | $15.59 | 28,314,000 | — | — |
| 2025-12-03 | $13.55 | $13.55 | 10,536,800 | — | — |
| 2025-12-02 | $12.78 | $12.78 | 18,794,300 | — | — |
| 2025-12-01 | $13.61 | $13.61 | 17,210,700 | — | — |
| 2025-11-28 | $15.05 | $15.05 | 9,281,200 | — | — |
| 2025-11-26 | $14.21 | $14.21 | 13,455,400 | — | — |
| 2025-11-25 | $13.40 | $13.40 | 19,471,100 | — | — |
| 2025-11-24 | $13.12 | $13.12 | 21,612,500 | — | — |
| 2025-11-21 | $12.36 | $12.36 | 30,915,500 | — | — |
| 2025-11-20 | $12.88 | $12.88 | 45,095,500 | — | — |
| 2025-11-19 | $12.78 | $12.78 | 53,510,200 | — | — |
| 2025-11-18 | $13.48 | $13.48 | 26,556,400 | — | — |
| 2025-11-17 | $13.00 | $13.00 | 25,882,500 | — | — |
| 2025-11-14 | $13.80 | $13.80 | 24,320,400 | — | — |
| 2025-11-13 | $15.21 | $15.21 | 21,895,500 | — | — |
| 2025-11-12 | $17.27 | $17.27 | 34,302,800 | — | — |
| 2025-11-11 | $18.52 | $18.52 | 22,800,500 | — | — |
| 2025-11-10 | $19.19 | $19.19 | 42,409,500 | — | — |
| 2025-11-07 | $18.26 | $18.26 | 41,867,900 | — | — |
| 2025-11-06 | $15.29 | $15.29 | 36,335,700 | — | — |
| 2025-11-05 | $14.86 | $14.86 | 16,463,300 | — | — |
| 2025-11-04 | $14.10 | $14.10 | 17,362,100 | — | — |
| 2025-11-03 | $15.62 | $15.62 | 16,526,200 | — | — |
| 2025-10-31 | $16.03 | $16.03 | 24,103,600 | — | — |
| 2025-10-30 | $14.32 | $14.32 | 24,661,100 | — | — |
| 2025-10-29 | $14.37 | $14.37 | 20,825,600 | — | — |
| 2025-10-28 | $15.01 | $15.01 | 16,255,800 | — | — |
| 2025-10-27 | $15.38 | $15.38 | 21,176,500 | — | — |
| 2025-10-24 | $16.06 | $16.06 | 21,352,000 | — | — |
| 2025-10-23 | $14.36 | $14.36 | 16,645,300 | — | — |
| 2025-10-22 | $15.06 | $15.06 | 27,469,600 | — | — |
| 2025-10-21 | $16.30 | $16.30 | 50,357,400 | — | — |
| 2025-10-20 | $15.01 | $15.01 | 14,600,200 | — | — |
| 2025-10-17 | $15.04 | $15.04 | 20,353,600 | — | — |
| 2025-10-16 | $15.45 | $15.45 | 31,587,700 | — | — |
| 2025-10-15 | $18.28 | $18.28 | 32,574,700 | — | — |
| 2025-10-14 | $16.98 | $16.98 | 34,127,300 | — | — |
| 2025-10-13 | $17.05 | $17.05 | 41,966,000 | — | — |
| 2025-10-10 | $13.82 | $13.82 | 22,062,700 | — | — |
| 2025-10-09 | $14.64 | $14.64 | 17,324,500 | — | — |
| 2025-10-08 | $14.82 | $14.82 | 27,538,300 | — | — |
| 2025-10-07 | $13.66 | $13.66 | 19,129,100 | — | — |
| 2025-10-06 | $13.86 | $13.86 | 35,332,600 | — | — |
| 2025-10-03 | $12.60 | $12.60 | 24,711,400 | — | — |
| 2025-10-02 | $12.36 | $12.36 | 27,124,600 | — | — |
| 2025-10-01 | $12.37 | $12.37 | 20,342,200 | — | — |
| 2025-09-30 | $11.39 | $11.39 | 14,085,300 | — | — |
| 2025-09-29 | $11.17 | $11.17 | 23,838,400 | — | — |
| 2025-09-26 | $10.12 | $10.12 | 12,632,100 | — | — |
| 2025-09-25 | $10.49 | $10.49 | 22,783,400 | — | — |
| 2025-09-24 | $10.65 | $10.65 | 32,690,800 | — | — |
| 2025-09-23 | $10.16 | $10.16 | 21,212,900 | — | — |
| 2025-09-22 | $10.24 | $10.24 | 30,620,700 | — | — |
| 2025-09-19 | $9.76 | $9.76 | 36,023,500 | — | — |
| 2025-09-18 | $9.00 | $9.00 | 21,845,700 | — | — |
| 2025-09-17 | $8.50 | $8.50 | 14,132,600 | — | — |
| 2025-09-16 | $8.29 | $8.29 | 11,235,600 | — | — |
| 2025-09-15 | $8.28 | $8.28 | 15,747,200 | — | — |
| 2025-09-12 | $8.20 | $8.20 | 19,132,800 | — | — |
| 2025-09-11 | $7.22 | $7.22 | 8,507,400 | — | — |
| 2025-09-10 | $6.87 | $6.87 | 12,893,900 | — | — |
| 2025-09-09 | $6.98 | $6.98 | 9,915,900 | — | — |
| 2025-09-08 | $6.87 | $6.87 | 14,809,300 | — | — |
| 2025-09-05 | $7.21 | $7.21 | 12,937,400 | — | — |
| 2025-09-04 | $7.34 | $7.34 | 12,364,800 | — | — |
| 2025-09-03 | $7.62 | $7.62 | 16,714,500 | — | — |
| 2025-09-02 | $7.51 | $7.51 | 19,824,500 | — | — |
| 2025-08-29 | $6.90 | $6.90 | 8,689,500 | — | — |
| 2025-08-28 | $7.13 | $7.13 | 11,205,600 | — | — |
| 2025-08-27 | $7.12 | $7.12 | 11,215,700 | — | — |
| 2025-08-26 | $6.92 | $6.92 | 15,722,200 | — | — |
| 2025-08-25 | $6.27 | $6.27 | 5,349,800 | — | — |
| 2025-08-22 | $6.32 | $6.32 | 8,341,800 | — | — |
| 2025-08-21 | $6.02 | $6.02 | 4,582,900 | — | — |
| 2025-08-20 | $5.99 | $5.99 | 7,629,900 | — | — |
| 2025-08-19 | $6.05 | $6.05 | 7,951,300 | — | — |
| 2025-08-18 | $6.33 | $6.33 | 13,499,800 | — | — |
| 2025-08-15 | $5.86 | $5.86 | 15,502,000 | — | — |
| 2025-08-14 | $6.33 | $6.33 | 9,905,100 | — | — |
| 2025-08-13 | $6.34 | $6.34 | 15,201,500 | — | — |
| 2025-08-12 | $6.11 | $6.11 | 11,758,200 | — | — |
| 2025-08-11 | $6.35 | $6.35 | 8,545,300 | — | — |
| 2025-08-08 | $6.37 | $6.37 | 11,401,600 | — | — |
| 2025-08-07 | $6.56 | $6.56 | 15,975,100 | — | — |
| 2025-08-06 | $6.46 | $6.46 | 13,892,200 | — | — |
| 2025-08-05 | $6.51 | $6.51 | 16,632,500 | — | — |
| 2025-08-04 | $6.21 | $6.21 | 15,657,700 | — | — |
| 2025-08-01 | $5.51 | $5.51 | 13,993,300 | — | — |
| 2025-07-31 | $5.70 | $5.70 | 24,980,300 | — | — |
| 2025-07-30 | $5.92 | $5.92 | 15,768,200 | — | — |
| 2025-07-29 | $5.96 | $5.96 | 10,232,500 | — | — |
| 2025-07-28 | $6.18 | $6.18 | 10,380,000 | — | — |
| 2025-07-25 | $6.37 | $6.37 | 11,904,900 | — | — |
| 2025-07-24 | $6.36 | $6.36 | 13,469,600 | — | — |
| 2025-07-23 | $6.24 | $6.24 | 16,759,900 | — | — |
| 2025-07-22 | $6.03 | $6.03 | 14,708,500 | — | — |
| 2025-07-21 | $6.00 | $6.00 | 24,322,500 | — | — |
| 2025-07-18 | $5.87 | $5.87 | 42,044,200 | — | — |
| 2025-07-17 | $5.30 | $5.30 | 17,475,000 | — | — |
| 2025-07-16 | $5.07 | $5.07 | 11,798,900 | — | — |
| 2025-07-15 | $5.17 | $5.17 | 16,080,800 | — | — |
| 2025-07-14 | $5.37 | $5.37 | 16,646,500 | — | — |
| 2025-07-11 | $4.63 | $4.63 | 7,954,900 | — | — |
| 2025-07-10 | $4.65 | $4.65 | 7,960,700 | — | — |
| 2025-07-09 | $4.66 | $4.66 | 10,250,700 | — | — |
| 2025-07-08 | $4.79 | $4.79 | 15,759,600 | — | — |
| 2025-07-07 | $5.15 | $5.15 | 15,159,200 | — | — |
| 2025-07-03 | $5.08 | $5.08 | 5,747,500 | — | — |
| 2025-07-02 | $4.90 | $4.90 | 14,822,300 | — | — |
| 2025-07-01 | $4.87 | $4.87 | 13,262,500 | — | — |
| 2025-06-30 | $5.12 | $5.12 | 18,495,800 | — | — |
| 2025-06-27 | $4.41 | $4.41 | 44,729,600 | — | — |
| 2025-06-26 | $4.54 | $4.54 | 9,260,700 | — | — |
| 2025-06-25 | $4.21 | $4.21 | 7,293,200 | — | — |
| 2025-06-24 | $4.37 | $4.37 | 8,160,400 | — | — |
| 2025-06-23 | $4.19 | $4.19 | 13,319,600 | — | — |
| 2025-06-20 | $4.49 | $4.49 | 13,016,800 | — | — |
| 2025-06-18 | $4.58 | $4.58 | 9,195,800 | — | — |
| 2025-06-17 | $4.43 | $4.43 | 9,533,400 | — | — |
| 2025-06-16 | $4.63 | $4.63 | 21,377,200 | — | — |
| 2025-06-13 | $4.03 | $4.03 | 9,493,200 | — | — |
| 2025-06-12 | $4.16 | $4.16 | 10,136,000 | — | — |
| 2025-06-11 | $4.01 | $4.01 | 8,419,400 | — | — |
| 2025-06-10 | $4.07 | $4.07 | 12,979,200 | — | — |
| 2025-06-09 | $4.18 | $4.18 | 21,946,500 | — | — |
| 2025-06-06 | $3.84 | $3.84 | 9,926,800 | — | — |
| 2025-06-05 | $3.92 | $3.92 | 17,606,500 | — | — |
| 2025-06-04 | $3.80 | $3.80 | 18,372,800 | — | — |
| 2025-06-03 | $3.86 | $3.86 | 25,292,700 | — | — |
| 2025-06-02 | $4.15 | $4.15 | 19,209,100 | — | — |
| 2025-05-30 | $4.16 | $4.16 | 60,776,600 | — | — |
| 2025-05-29 | $4.52 | $4.52 | 60,604,300 | — | — |
| 2025-05-28 | $6.00 | $6.00 | 7,923,200 | — | — |
| 2025-05-27 | $5.89 | $5.89 | 19,378,200 | — | — |
| 2025-05-23 | $6.38 | $6.38 | 8,818,400 | — | — |
| 2025-05-22 | $6.00 | $6.00 | 6,971,100 | — | — |
| 2025-05-21 | $5.93 | $5.93 | 9,350,700 | — | — |
| 2025-05-20 | $6.20 | $6.20 | 5,382,500 | — | — |
| 2025-05-19 | $6.51 | $6.51 | 8,909,600 | — | — |
| 2025-05-16 | $6.98 | $6.98 | 11,005,600 | — | — |
| 2025-05-15 | $7.11 | $7.11 | 12,626,000 | — | — |
| 2025-05-14 | $6.94 | $6.94 | 8,391,700 | — | — |
| 2025-05-13 | $6.80 | $6.80 | 15,203,200 | — | — |
| 2025-05-12 | $6.33 | $6.33 | 7,884,800 | — | — |
| 2025-05-09 | $6.21 | $6.21 | 7,109,800 | — | — |
| 2025-05-08 | $6.00 | $6.00 | 12,887,500 | — | — |
| 2025-05-07 | $6.67 | $6.67 | 37,138,600 | — | — |
| 2025-05-06 | $5.04 | $5.04 | 7,250,500 | — | — |
| 2025-05-05 | $5.06 | $5.06 | 4,289,300 | — | — |
| 2025-05-02 | $5.33 | $5.33 | 4,730,100 | — | — |
| 2025-05-01 | $5.14 | $5.14 | 4,018,900 | — | — |
| 2025-04-30 | $5.22 | $5.22 | 4,681,700 | — | — |
| 2025-04-29 | $5.42 | $5.42 | 4,248,900 | — | — |
| 2025-04-28 | $5.48 | $5.48 | 6,681,400 | — | — |
| 2025-04-25 | $5.22 | $5.22 | 5,407,100 | — | — |
| 2025-04-24 | $4.88 | $4.88 | 5,235,900 | — | — |
| 2025-04-23 | $4.86 | $4.86 | 6,166,100 | — | — |
| 2025-04-22 | $4.65 | $4.65 | 5,273,500 | — | — |
| 2025-04-21 | $4.52 | $4.52 | 4,424,800 | — | — |
| 2025-04-17 | $4.74 | $4.74 | 5,611,100 | — | — |
| 2025-04-16 | $4.89 | $4.89 | 5,884,500 | — | — |
| 2025-04-15 | $5.05 | $5.05 | 13,178,300 | — | — |
| 2025-04-14 | $4.22 | $4.22 | 4,615,300 | — | — |
| 2025-04-11 | $4.23 | $4.23 | 7,588,000 | — | — |
| 2025-04-10 | $3.87 | $3.87 | 5,287,700 | — | — |
| 2025-04-09 | $3.86 | $3.86 | 9,726,800 | — | — |
| 2025-04-08 | $3.30 | $3.30 | 7,665,200 | — | — |
| 2025-04-07 | $3.54 | $3.54 | 9,304,100 | — | — |
| 2025-04-04 | $3.82 | $3.82 | 6,504,900 | — | — |
| 2025-04-03 | $3.97 | $3.97 | 4,494,900 | — | — |
| 2025-04-02 | $3.99 | $3.99 | 2,793,000 | — | — |
| 2025-04-01 | $4.01 | $4.01 | 4,460,900 | — | — |
| 2025-03-31 | $3.78 | $3.78 | 4,229,500 | — | — |
| 2025-03-28 | $3.94 | $3.94 | 3,686,200 | — | — |
| 2025-03-27 | $4.04 | $4.04 | 2,797,400 | — | — |
| 2025-03-26 | $4.12 | $4.12 | 3,165,900 | — | — |
| 2025-03-25 | $4.19 | $4.19 | 2,536,400 | — | — |
| 2025-03-24 | $4.35 | $4.35 | 3,281,500 | — | — |
| 2025-03-21 | $4.39 | $4.39 | 3,668,100 | — | — |
| 2025-03-20 | $4.26 | $4.26 | 3,875,700 | — | — |
| 2025-03-19 | $4.44 | $4.44 | 5,178,900 | — | — |
| 2025-03-18 | $4.10 | $4.10 | 2,698,500 | — | — |
| 2025-03-17 | $4.16 | $4.16 | 2,807,900 | — | — |
| 2025-03-14 | $4.13 | $4.13 | 3,435,300 | — | — |
| 2025-03-13 | $3.95 | $3.95 | 3,939,900 | — | — |
| 2025-03-12 | $4.11 | $4.11 | 4,838,800 | — | — |
| 2025-03-11 | $3.95 | $3.95 | 4,562,100 | — | — |
| 2025-03-10 | $3.94 | $3.94 | 8,266,500 | — | — |
| 2025-03-07 | $4.60 | $4.60 | 5,707,500 | — | — |
| 2025-03-06 | $4.53 | $4.53 | 7,290,200 | — | — |
| 2025-03-05 | $4.97 | $4.97 | 13,082,300 | — | — |
| 2025-03-04 | $3.94 | $3.94 | 6,998,700 | — | — |
| 2025-03-03 | $3.99 | $3.99 | 6,734,300 | — | — |
| 2025-02-28 | $4.37 | $4.37 | 5,902,600 | — | — |
| 2025-02-27 | $4.07 | $4.07 | 3,066,300 | — | — |
| 2025-02-26 | $4.28 | $4.28 | 5,691,700 | — | — |
| 2025-02-25 | $4.09 | $4.09 | 9,055,300 | — | — |
| 2025-02-24 | $4.26 | $4.26 | 6,582,500 | — | — |
| 2025-02-21 | $4.48 | $4.48 | 4,967,100 | — | — |
| 2025-02-20 | $4.75 | $4.75 | 8,242,800 | — | — |
| 2025-02-19 | $4.82 | $4.82 | 5,355,800 | — | — |
| 2025-02-18 | $4.98 | $4.98 | 5,568,500 | — | — |
| 2025-02-14 | $4.90 | $4.90 | 4,032,000 | — | — |
| 2025-02-13 | $5.23 | $5.23 | 4,302,300 | — | — |
| 2025-02-12 | $4.97 | $4.97 | 6,987,600 | — | — |
| 2025-02-11 | $4.91 | $4.91 | 12,411,400 | — | — |
| 2025-02-10 | $5.40 | $5.40 | 5,977,000 | — | — |
| 2025-02-07 | $5.33 | $5.33 | 4,760,300 | — | — |
| 2025-02-06 | $5.46 | $5.46 | 4,531,500 | — | — |
| 2025-02-05 | $5.39 | $5.39 | 8,054,600 | — | — |
| 2025-02-04 | $5.94 | $5.94 | 7,367,200 | — | — |
| 2025-02-03 | $5.61 | $5.61 | 4,934,900 | — | — |
| 2025-01-31 | $5.74 | $5.74 | 6,094,700 | — | — |
| 2025-01-30 | $5.81 | $5.81 | 11,750,100 | — | — |
| 2025-01-29 | $5.44 | $5.44 | 4,876,000 | — | — |
| 2025-01-28 | $5.68 | $5.68 | 8,908,300 | — | — |
| 2025-01-27 | $5.85 | $5.85 | 6,663,500 | — | — |
| 2025-01-24 | $6.08 | $6.08 | 7,668,700 | — | — |
| 2025-01-23 | $6.19 | $6.19 | 7,878,000 | — | — |
| 2025-01-22 | $5.84 | $5.84 | 5,473,700 | — | — |
| 2025-01-21 | $5.74 | $5.74 | 14,775,400 | — | — |
| 2025-01-17 | $6.02 | $6.02 | 9,392,600 | — | — |
| 2025-01-16 | $6.16 | $6.16 | 17,837,800 | — | — |
| 2025-01-15 | $5.20 | $5.20 | 9,536,100 | — | — |
| 2025-01-14 | $4.60 | $4.60 | 6,435,000 | — | — |
| 2025-01-13 | $4.74 | $4.74 | 8,323,900 | — | — |
| 2025-01-10 | $4.96 | $4.96 | 7,841,800 | — | — |
| 2025-01-08 | $5.18 | $5.18 | 9,789,700 | — | — |
| 2025-01-07 | $5.39 | $5.39 | 6,291,500 | — | — |
| 2025-01-06 | $5.52 | $5.52 | 10,333,500 | — | — |
| 2025-01-03 | $5.67 | $5.67 | 9,043,800 | — | — |
| 2025-01-02 | $5.53 | $5.53 | 13,367,200 | — | — |