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
- 2021-05-27 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 | $11.36 | $11.36 | 2,635,700 | — | — |
| 2025-12-30 | $11.59 | $11.59 | 2,518,700 | — | — |
| 2025-12-29 | $11.61 | $11.61 | 1,723,600 | — | — |
| 2025-12-26 | $11.81 | $11.81 | 1,901,100 | — | — |
| 2025-12-24 | $11.87 | $11.87 | 544,200 | — | — |
| 2025-12-23 | $11.83 | $11.83 | 1,697,500 | — | — |
| 2025-12-22 | $12.20 | $12.20 | 1,896,400 | — | — |
| 2025-12-19 | $12.14 | $12.14 | 3,275,700 | — | — |
| 2025-12-18 | $11.73 | $11.73 | 1,840,800 | — | — |
| 2025-12-17 | $11.42 | $11.42 | 2,132,000 | — | — |
| 2025-12-16 | $11.85 | $11.85 | 2,360,700 | — | — |
| 2025-12-15 | $11.78 | $11.78 | 2,202,700 | — | — |
| 2025-12-12 | $11.97 | $11.97 | 2,354,000 | — | — |
| 2025-12-11 | $11.68 | $11.68 | 2,126,100 | — | — |
| 2025-12-10 | $11.77 | $11.77 | 3,878,700 | — | — |
| 2025-12-09 | $11.61 | $11.61 | 3,498,300 | — | — |
| 2025-12-08 | $11.43 | $11.43 | 2,828,600 | — | — |
| 2025-12-05 | $11.43 | $11.43 | 2,960,200 | — | — |
| 2025-12-04 | $11.09 | $11.09 | 2,010,000 | — | — |
| 2025-12-03 | $11.29 | $11.29 | 4,556,300 | — | — |
| 2025-12-02 | $10.65 | $10.65 | 4,495,800 | — | — |
| 2025-12-01 | $10.78 | $10.78 | 5,808,000 | — | — |
| 2025-11-28 | $9.79 | $9.79 | 1,427,000 | — | — |
| 2025-11-26 | $9.73 | $9.73 | 1,730,300 | — | — |
| 2025-11-25 | $9.69 | $9.69 | 2,710,800 | — | — |
| 2025-11-24 | $9.60 | $9.60 | 2,300,700 | — | — |
| 2025-11-21 | $9.68 | $9.68 | 2,256,800 | — | — |
| 2025-11-20 | $9.11 | $9.11 | 2,363,100 | — | — |
| 2025-11-19 | $9.32 | $9.32 | 3,155,300 | — | — |
| 2025-11-18 | $9.11 | $9.11 | 1,636,600 | — | — |
| 2025-11-17 | $9.18 | $9.18 | 4,054,000 | — | — |
| 2025-11-14 | $9.24 | $9.24 | 2,327,100 | — | — |
| 2025-11-13 | $9.40 | $9.40 | 4,173,200 | — | — |
| 2025-11-12 | $10.02 | $10.02 | 3,591,600 | — | — |
| 2025-11-11 | $9.64 | $9.64 | 4,122,800 | — | — |
| 2025-11-10 | $8.83 | $8.83 | 3,015,800 | — | — |
| 2025-11-07 | $8.55 | $8.55 | 5,890,900 | — | — |
| 2025-11-06 | $7.52 | $7.52 | 3,879,400 | — | — |
| 2025-11-05 | $7.58 | $7.58 | 1,775,300 | — | — |
| 2025-11-04 | $7.38 | $7.38 | 1,971,100 | — | — |
| 2025-11-03 | $7.65 | $7.65 | 1,958,700 | — | — |
| 2025-10-31 | $7.46 | $7.46 | 1,427,100 | — | — |
| 2025-10-30 | $7.79 | $7.79 | 1,053,700 | — | — |
| 2025-10-29 | $7.80 | $7.80 | 2,316,800 | — | — |
| 2025-10-28 | $8.10 | $8.10 | 1,448,600 | — | — |
| 2025-10-27 | $8.15 | $8.15 | 2,237,300 | — | — |
| 2025-10-24 | $8.23 | $8.23 | 1,086,700 | — | — |
| 2025-10-23 | $8.28 | $8.28 | 1,045,400 | — | — |
| 2025-10-22 | $8.04 | $8.04 | 1,283,200 | — | — |
| 2025-10-21 | $8.17 | $8.17 | 1,165,100 | — | — |
| 2025-10-20 | $8.07 | $8.07 | 1,431,300 | — | — |
| 2025-10-17 | $7.86 | $7.86 | 2,501,600 | — | — |
| 2025-10-16 | $7.69 | $7.69 | 1,773,400 | — | — |
| 2025-10-15 | $7.67 | $7.67 | 2,247,700 | — | — |
| 2025-10-14 | $7.22 | $7.22 | 934,300 | — | — |
| 2025-10-13 | $7.09 | $7.09 | 1,050,800 | — | — |
| 2025-10-10 | $6.90 | $6.90 | 1,008,100 | — | — |
| 2025-10-09 | $6.94 | $6.94 | 1,117,000 | — | — |
| 2025-10-08 | $6.90 | $6.90 | 931,000 | — | — |
| 2025-10-07 | $7.01 | $7.01 | 885,700 | — | — |
| 2025-10-06 | $7.03 | $7.03 | 1,449,000 | — | — |
| 2025-10-03 | $7.11 | $7.11 | 1,470,300 | — | — |
| 2025-10-02 | $7.34 | $7.34 | 3,127,700 | — | — |
| 2025-10-01 | $6.78 | $6.78 | 1,737,900 | — | — |
| 2025-09-30 | $6.69 | $6.69 | 1,896,200 | — | — |
| 2025-09-29 | $6.63 | $6.63 | 1,951,400 | — | — |
| 2025-09-26 | $6.59 | $6.59 | 1,902,600 | — | — |
| 2025-09-25 | $6.57 | $6.57 | 1,571,800 | — | — |
| 2025-09-24 | $6.78 | $6.78 | 2,254,000 | — | — |
| 2025-09-23 | $6.85 | $6.85 | 1,883,000 | — | — |
| 2025-09-22 | $6.87 | $6.87 | 3,046,700 | — | — |
| 2025-09-19 | $7.26 | $7.26 | 6,397,400 | — | — |
| 2025-09-18 | $7.44 | $7.44 | 1,088,200 | — | — |
| 2025-09-17 | $7.29 | $7.29 | 1,173,900 | — | — |
| 2025-09-16 | $7.33 | $7.33 | 1,266,500 | — | — |
| 2025-09-15 | $7.34 | $7.34 | 1,304,200 | — | — |
| 2025-09-12 | $7.08 | $7.08 | 1,482,600 | — | — |
| 2025-09-11 | $7.30 | $7.30 | 2,457,900 | — | — |
| 2025-09-10 | $6.82 | $6.82 | 1,853,700 | — | — |
| 2025-09-09 | $6.65 | $6.65 | 1,439,100 | — | — |
| 2025-09-08 | $6.83 | $6.83 | 3,064,100 | — | — |
| 2025-09-05 | $6.89 | $6.89 | 1,769,900 | — | — |
| 2025-09-04 | $6.83 | $6.83 | 1,751,400 | — | — |
| 2025-09-03 | $6.60 | $6.60 | 1,950,200 | — | — |
| 2025-09-02 | $6.71 | $6.71 | 2,271,600 | — | — |
| 2025-08-29 | $7.05 | $7.05 | 1,156,900 | — | — |
| 2025-08-28 | $7.16 | $7.16 | 2,157,300 | — | — |
| 2025-08-27 | $7.08 | $7.08 | 1,632,800 | — | — |
| 2025-08-26 | $7.00 | $7.00 | 1,407,800 | — | — |
| 2025-08-25 | $6.91 | $6.91 | 1,627,500 | — | — |
| 2025-08-22 | $7.12 | $7.12 | 2,547,200 | — | — |
| 2025-08-21 | $6.93 | $6.93 | 1,999,700 | — | — |
| 2025-08-20 | $7.14 | $7.14 | 1,296,000 | — | — |
| 2025-08-19 | $7.10 | $7.10 | 2,091,200 | — | — |
| 2025-08-18 | $7.03 | $7.03 | 2,540,900 | — | — |
| 2025-08-15 | $6.93 | $6.93 | 1,579,500 | — | — |
| 2025-08-14 | $6.84 | $6.84 | 1,724,100 | — | — |
| 2025-08-13 | $6.96 | $6.96 | 2,977,300 | — | — |
| 2025-08-12 | $6.63 | $6.63 | 1,684,000 | — | — |
| 2025-08-11 | $6.27 | $6.27 | 2,639,600 | — | — |
| 2025-08-08 | $6.22 | $6.22 | 3,803,100 | — | — |
| 2025-08-07 | $6.55 | $6.55 | 4,425,000 | — | — |
| 2025-08-06 | $6.40 | $6.40 | 1,791,000 | — | — |
| 2025-08-05 | $6.17 | $6.17 | 1,459,200 | — | — |
| 2025-08-04 | $6.22 | $6.22 | 1,695,000 | — | — |
| 2025-08-01 | $6.21 | $6.21 | 2,205,700 | — | — |
| 2025-07-31 | $6.50 | $6.50 | 3,824,800 | — | — |
| 2025-07-30 | $6.59 | $6.59 | 1,270,800 | — | — |
| 2025-07-29 | $6.67 | $6.67 | 1,042,500 | — | — |
| 2025-07-28 | $6.68 | $6.68 | 1,487,500 | — | — |
| 2025-07-25 | $6.54 | $6.54 | 1,128,800 | — | — |
| 2025-07-24 | $6.49 | $6.49 | 1,698,900 | — | — |
| 2025-07-23 | $6.54 | $6.54 | 1,717,700 | — | — |
| 2025-07-22 | $6.38 | $6.38 | 4,749,400 | — | — |
| 2025-07-21 | $6.03 | $6.03 | 1,681,000 | — | — |
| 2025-07-18 | $5.91 | $5.91 | 1,535,700 | — | — |
| 2025-07-17 | $5.81 | $5.81 | 1,293,700 | — | — |
| 2025-07-16 | $5.86 | $5.86 | 2,108,200 | — | — |
| 2025-07-15 | $5.87 | $5.87 | 1,100,000 | — | — |
| 2025-07-14 | $6.02 | $6.02 | 1,788,900 | — | — |
| 2025-07-11 | $6.00 | $6.00 | 2,143,200 | — | — |
| 2025-07-10 | $6.16 | $6.16 | 2,202,400 | — | — |
| 2025-07-09 | $5.84 | $5.84 | 1,556,700 | — | — |
| 2025-07-08 | $5.82 | $5.82 | 1,244,600 | — | — |
| 2025-07-07 | $5.78 | $5.78 | 1,369,000 | — | — |
| 2025-07-03 | $5.85 | $5.85 | 841,700 | — | — |
| 2025-07-02 | $5.91 | $5.91 | 1,808,000 | — | — |
| 2025-07-01 | $5.65 | $5.65 | 1,559,400 | — | — |
| 2025-06-30 | $5.64 | $5.64 | 1,945,200 | — | — |
| 2025-06-27 | $5.89 | $5.89 | 10,483,400 | — | — |
| 2025-06-26 | $5.82 | $5.82 | 1,989,300 | — | — |
| 2025-06-25 | $5.66 | $5.66 | 2,540,600 | — | — |
| 2025-06-24 | $5.71 | $5.71 | 3,124,300 | — | — |
| 2025-06-23 | $5.33 | $5.33 | 2,711,200 | — | — |
| 2025-06-20 | $5.25 | $5.25 | 3,165,400 | — | — |
| 2025-06-18 | $5.25 | $5.25 | 2,466,800 | — | — |
| 2025-06-17 | $5.24 | $5.24 | 2,242,500 | — | — |
| 2025-06-16 | $5.33 | $5.33 | 1,661,700 | — | — |
| 2025-06-13 | $5.03 | $5.03 | 1,711,300 | — | — |
| 2025-06-12 | $5.21 | $5.21 | 1,580,200 | — | — |
| 2025-06-11 | $5.20 | $5.20 | 1,493,200 | — | — |
| 2025-06-10 | $5.20 | $5.20 | 1,810,800 | — | — |
| 2025-06-09 | $5.16 | $5.16 | 1,460,800 | — | — |
| 2025-06-06 | $5.09 | $5.09 | 1,203,700 | — | — |
| 2025-06-05 | $5.09 | $5.09 | 1,704,700 | — | — |
| 2025-06-04 | $5.10 | $5.10 | 2,585,000 | — | — |
| 2025-06-03 | $4.61 | $4.61 | 1,645,700 | — | — |
| 2025-06-02 | $4.35 | $4.35 | 1,385,700 | — | — |
| 2025-05-30 | $4.35 | $4.35 | 1,609,200 | — | — |
| 2025-05-29 | $4.38 | $4.38 | 1,550,000 | — | — |
| 2025-05-28 | $4.32 | $4.32 | 1,576,800 | — | — |
| 2025-05-27 | $4.44 | $4.44 | 1,717,300 | — | — |
| 2025-05-23 | $4.40 | $4.40 | 1,221,000 | — | — |
| 2025-05-22 | $4.52 | $4.52 | 1,154,400 | — | — |
| 2025-05-21 | $4.45 | $4.45 | 1,181,800 | — | — |
| 2025-05-20 | $4.56 | $4.56 | 2,299,100 | — | — |
| 2025-05-19 | $4.56 | $4.56 | 1,266,900 | — | — |
| 2025-05-16 | $4.68 | $4.68 | 1,345,600 | — | — |
| 2025-05-15 | $4.64 | $4.64 | 2,362,500 | — | — |
| 2025-05-14 | $4.62 | $4.62 | 2,982,200 | — | — |
| 2025-05-13 | $4.60 | $4.60 | 3,201,300 | — | — |
| 2025-05-12 | $4.60 | $4.60 | 3,519,500 | — | — |
| 2025-05-09 | $4.92 | $4.92 | 3,363,600 | — | — |
| 2025-05-08 | $5.05 | $5.05 | 3,368,800 | — | — |
| 2025-05-07 | $4.89 | $4.89 | 2,006,000 | — | — |
| 2025-05-06 | $4.74 | $4.74 | 2,444,200 | — | — |
| 2025-05-05 | $4.51 | $4.51 | 1,664,800 | — | — |
| 2025-05-02 | $4.52 | $4.52 | 2,213,900 | — | — |
| 2025-05-01 | $4.03 | $4.03 | 1,034,200 | — | — |
| 2025-04-30 | $4.03 | $4.03 | 1,596,300 | — | — |
| 2025-04-29 | $3.99 | $3.99 | 860,900 | — | — |
| 2025-04-28 | $3.98 | $3.98 | 1,035,500 | — | — |
| 2025-04-25 | $4.04 | $4.04 | 1,758,000 | — | — |
| 2025-04-24 | $4.11 | $4.11 | 768,100 | — | — |
| 2025-04-23 | $4.01 | $4.01 | 1,573,700 | — | — |
| 2025-04-22 | $3.88 | $3.88 | 1,274,700 | — | — |
| 2025-04-21 | $3.81 | $3.81 | 1,382,700 | — | — |
| 2025-04-17 | $3.96 | $3.96 | 1,038,400 | — | — |
| 2025-04-16 | $4.08 | $4.08 | 850,900 | — | — |
| 2025-04-15 | $4.27 | $4.27 | 1,041,700 | — | — |
| 2025-04-14 | $4.26 | $4.26 | 1,037,100 | — | — |
| 2025-04-11 | $4.26 | $4.26 | 1,828,900 | — | — |
| 2025-04-10 | $3.98 | $3.98 | 1,747,700 | — | — |
| 2025-04-09 | $4.04 | $4.04 | 2,896,200 | — | — |
| 2025-04-08 | $3.62 | $3.62 | 1,844,000 | — | — |
| 2025-04-07 | $3.82 | $3.82 | 2,026,300 | — | — |
| 2025-04-04 | $3.97 | $3.97 | 2,479,800 | — | — |
| 2025-04-03 | $3.93 | $3.93 | 4,758,000 | — | — |
| 2025-04-02 | $4.65 | $4.65 | 2,342,900 | — | — |
| 2025-04-01 | $4.51 | $4.51 | 1,821,500 | — | — |
| 2025-03-31 | $4.59 | $4.59 | 1,458,800 | — | — |
| 2025-03-28 | $4.70 | $4.70 | 1,717,100 | — | — |
| 2025-03-27 | $4.86 | $4.86 | 2,048,800 | — | — |
| 2025-03-26 | $4.83 | $4.83 | 2,738,800 | — | — |
| 2025-03-25 | $4.68 | $4.68 | 2,191,600 | — | — |
| 2025-03-24 | $4.84 | $4.84 | 3,952,400 | — | — |
| 2025-03-21 | $4.33 | $4.33 | 4,032,000 | — | — |
| 2025-03-20 | $4.42 | $4.42 | 1,603,200 | — | — |
| 2025-03-19 | $4.52 | $4.52 | 1,506,100 | — | — |
| 2025-03-18 | $4.63 | $4.63 | 1,858,400 | — | — |
| 2025-03-17 | $4.51 | $4.51 | 1,731,600 | — | — |
| 2025-03-14 | $4.63 | $4.63 | 1,583,300 | — | — |
| 2025-03-13 | $4.57 | $4.57 | 1,909,600 | — | — |
| 2025-03-12 | $4.65 | $4.65 | 1,598,400 | — | — |
| 2025-03-11 | $4.70 | $4.70 | 2,045,200 | — | — |
| 2025-03-10 | $4.75 | $4.75 | 2,274,600 | — | — |
| 2025-03-07 | $4.81 | $4.81 | 2,357,400 | — | — |
| 2025-03-06 | $4.87 | $4.87 | 2,290,700 | — | — |
| 2025-03-05 | $4.84 | $4.84 | 2,647,400 | — | — |
| 2025-03-04 | $4.79 | $4.79 | 4,253,200 | — | — |
| 2025-03-03 | $4.61 | $4.61 | 3,763,100 | — | — |
| 2025-02-28 | $4.57 | $4.57 | 7,877,100 | — | — |
| 2025-02-27 | $5.58 | $5.58 | 3,948,500 | — | — |
| 2025-02-26 | $5.70 | $5.70 | 1,714,100 | — | — |
| 2025-02-25 | $5.51 | $5.51 | 2,391,400 | — | — |
| 2025-02-24 | $5.43 | $5.43 | 2,204,300 | — | — |
| 2025-02-21 | $5.47 | $5.47 | 2,161,900 | — | — |
| 2025-02-20 | $5.27 | $5.27 | 2,237,300 | — | — |
| 2025-02-19 | $5.40 | $5.40 | 1,922,800 | — | — |
| 2025-02-18 | $5.50 | $5.50 | 1,699,000 | — | — |
| 2025-02-14 | $5.50 | $5.50 | 1,105,400 | — | — |
| 2025-02-13 | $5.40 | $5.40 | 1,698,700 | — | — |
| 2025-02-12 | $5.20 | $5.20 | 1,211,500 | — | — |
| 2025-02-11 | $5.13 | $5.13 | 1,165,500 | — | — |
| 2025-02-10 | $5.22 | $5.22 | 873,200 | — | — |
| 2025-02-07 | $5.32 | $5.32 | 1,230,100 | — | — |
| 2025-02-06 | $5.45 | $5.45 | 1,109,800 | — | — |
| 2025-02-05 | $5.53 | $5.53 | 884,300 | — | — |
| 2025-02-04 | $5.52 | $5.52 | 1,661,100 | — | — |
| 2025-02-03 | $5.44 | $5.44 | 1,596,300 | — | — |
| 2025-01-31 | $5.69 | $5.69 | 1,742,800 | — | — |
| 2025-01-30 | $5.70 | $5.70 | 1,077,000 | — | — |
| 2025-01-29 | $5.67 | $5.67 | 1,450,300 | — | — |
| 2025-01-28 | $5.80 | $5.80 | 1,567,900 | — | — |
| 2025-01-27 | $5.72 | $5.72 | 2,539,700 | — | — |
| 2025-01-24 | $5.81 | $5.81 | 2,287,100 | — | — |
| 2025-01-23 | $6.02 | $6.02 | 2,650,600 | — | — |
| 2025-01-22 | $6.18 | $6.18 | 1,393,000 | — | — |
| 2025-01-21 | $6.01 | $6.01 | 1,947,600 | — | — |
| 2025-01-17 | $5.94 | $5.94 | 1,776,300 | — | — |
| 2025-01-16 | $6.12 | $6.12 | 1,438,500 | — | — |
| 2025-01-15 | $6.14 | $6.14 | 1,609,400 | — | — |
| 2025-01-14 | $5.78 | $5.78 | 1,598,400 | — | — |
| 2025-01-13 | $5.96 | $5.96 | 2,557,400 | — | — |
| 2025-01-10 | $5.98 | $5.98 | 3,226,000 | — | — |
| 2025-01-08 | $6.08 | $6.08 | 3,024,900 | — | — |
| 2025-01-07 | $5.94 | $5.94 | 1,802,100 | — | — |
| 2025-01-06 | $5.94 | $5.94 | 1,702,600 | — | — |
| 2025-01-03 | $5.91 | $5.91 | 1,572,900 | — | — |
| 2025-01-02 | $5.89 | $5.89 | 2,248,000 | — | — |