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
- 2020-12-03 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 | $8.66 | $8.66 | 795,400 | — | — |
| 2025-12-30 | $8.78 | $8.78 | 634,900 | — | — |
| 2025-12-29 | $8.94 | $8.94 | 744,800 | — | — |
| 2025-12-26 | $9.09 | $9.09 | 604,300 | — | — |
| 2025-12-24 | $8.99 | $8.99 | 377,100 | — | — |
| 2025-12-23 | $8.97 | $8.97 | 1,400,400 | — | — |
| 2025-12-22 | $9.11 | $9.11 | 1,081,200 | — | — |
| 2025-12-19 | $8.88 | $8.88 | 1,369,900 | — | — |
| 2025-12-18 | $9.06 | $9.06 | 1,177,300 | — | — |
| 2025-12-17 | $8.92 | $8.92 | 960,500 | — | — |
| 2025-12-16 | $9.05 | $9.05 | 1,039,700 | — | — |
| 2025-12-15 | $9.13 | $9.13 | 1,284,400 | — | — |
| 2025-12-12 | $9.24 | $9.24 | 1,239,600 | — | — |
| 2025-12-11 | $9.25 | $9.25 | 876,800 | — | — |
| 2025-12-10 | $8.97 | $8.97 | 1,514,600 | — | — |
| 2025-12-09 | $8.70 | $8.70 | 929,600 | — | — |
| 2025-12-08 | $8.70 | $8.70 | 973,900 | — | — |
| 2025-12-05 | $8.82 | $8.82 | 830,800 | — | — |
| 2025-12-04 | $8.99 | $8.99 | 933,500 | — | — |
| 2025-12-03 | $9.12 | $9.12 | 1,225,200 | — | — |
| 2025-12-02 | $8.66 | $8.66 | 872,900 | — | — |
| 2025-12-01 | $8.72 | $8.72 | 762,000 | — | — |
| 2025-11-28 | $8.75 | $8.75 | 349,700 | — | — |
| 2025-11-26 | $8.86 | $8.86 | 728,400 | — | — |
| 2025-11-25 | $8.74 | $8.74 | 1,051,200 | — | — |
| 2025-11-24 | $8.35 | $8.35 | 986,300 | — | — |
| 2025-11-21 | $8.43 | $8.43 | 1,088,400 | — | — |
| 2025-11-20 | $8.06 | $8.06 | 830,200 | — | — |
| 2025-11-19 | $8.06 | $8.06 | 1,105,900 | — | — |
| 2025-11-18 | $8.05 | $8.05 | 1,075,200 | — | — |
| 2025-11-17 | $8.25 | $8.25 | 836,700 | — | — |
| 2025-11-14 | $8.41 | $8.41 | 669,100 | — | — |
| 2025-11-13 | $8.56 | $8.56 | 992,800 | — | — |
| 2025-11-12 | $8.68 | $8.68 | 987,000 | — | — |
| 2025-11-11 | $8.68 | $8.68 | 635,100 | — | — |
| 2025-11-10 | $8.76 | $8.76 | 667,400 | — | — |
| 2025-11-07 | $8.76 | $8.76 | 964,700 | — | — |
| 2025-11-06 | $8.72 | $8.72 | 1,392,700 | — | — |
| 2025-11-05 | $9.12 | $9.12 | 1,861,200 | — | — |
| 2025-11-04 | $9.02 | $9.02 | 2,362,000 | — | — |
| 2025-11-03 | $9.28 | $9.28 | 1,721,200 | — | — |
| 2025-10-31 | $9.22 | $9.22 | 933,000 | — | — |
| 2025-10-30 | $9.35 | $9.35 | 596,800 | — | — |
| 2025-10-29 | $9.44 | $9.44 | 885,700 | — | — |
| 2025-10-28 | $9.66 | $9.66 | 675,300 | — | — |
| 2025-10-27 | $9.61 | $9.61 | 623,100 | — | — |
| 2025-10-24 | $9.74 | $9.74 | 859,200 | — | — |
| 2025-10-23 | $9.45 | $9.45 | 628,800 | — | — |
| 2025-10-22 | $9.55 | $9.55 | 951,800 | — | — |
| 2025-10-21 | $9.73 | $9.73 | 512,700 | — | — |
| 2025-10-20 | $9.49 | $9.49 | 655,200 | — | — |
| 2025-10-17 | $9.32 | $9.32 | 865,600 | — | — |
| 2025-10-16 | $9.43 | $9.43 | 939,400 | — | — |
| 2025-10-15 | $9.57 | $9.57 | 783,500 | — | — |
| 2025-10-14 | $9.57 | $9.57 | 919,900 | — | — |
| 2025-10-13 | $9.28 | $9.28 | 1,232,100 | — | — |
| 2025-10-10 | $9.40 | $9.40 | 2,007,100 | — | — |
| 2025-10-09 | $9.23 | $9.23 | 1,031,900 | — | — |
| 2025-10-08 | $9.41 | $9.41 | 726,900 | — | — |
| 2025-10-07 | $9.27 | $9.27 | 1,238,000 | — | — |
| 2025-10-06 | $9.29 | $9.29 | 832,100 | — | — |
| 2025-10-03 | $9.21 | $9.21 | 788,000 | — | — |
| 2025-10-02 | $9.16 | $9.16 | 630,200 | — | — |
| 2025-10-01 | $9.03 | $9.03 | 837,600 | — | — |
| 2025-09-30 | $9.18 | $9.18 | 1,229,400 | — | — |
| 2025-09-29 | $9.18 | $9.18 | 1,098,400 | — | — |
| 2025-09-26 | $9.17 | $9.17 | 723,200 | — | — |
| 2025-09-25 | $9.06 | $9.06 | 600,100 | — | — |
| 2025-09-24 | $9.30 | $9.30 | 1,077,900 | — | — |
| 2025-09-23 | $9.32 | $9.32 | 848,600 | — | — |
| 2025-09-22 | $9.38 | $9.38 | 690,200 | — | — |
| 2025-09-19 | $9.48 | $9.48 | 1,924,900 | — | — |
| 2025-09-18 | $9.78 | $9.78 | 764,100 | — | — |
| 2025-09-17 | $9.52 | $9.52 | 967,700 | — | — |
| 2025-09-16 | $9.74 | $9.74 | 662,100 | — | — |
| 2025-09-15 | $9.77 | $9.77 | 577,800 | — | — |
| 2025-09-12 | $9.71 | $9.71 | 657,000 | — | — |
| 2025-09-11 | $9.97 | $9.97 | 759,300 | — | — |
| 2025-09-10 | $9.78 | $9.78 | 789,000 | — | — |
| 2025-09-09 | $9.64 | $9.64 | 721,500 | — | — |
| 2025-09-08 | $9.99 | $9.99 | 903,700 | — | — |
| 2025-09-05 | $10.14 | $10.14 | 921,600 | — | — |
| 2025-09-04 | $9.92 | $9.92 | 1,865,000 | — | — |
| 2025-09-03 | $9.79 | $9.79 | 1,513,100 | — | — |
| 2025-09-02 | $9.83 | $9.83 | 1,233,600 | — | — |
| 2025-08-29 | $9.88 | $9.88 | 787,300 | — | — |
| 2025-08-28 | $9.97 | $9.97 | 743,900 | — | — |
| 2025-08-27 | $9.98 | $9.98 | 635,100 | — | — |
| 2025-08-26 | $9.94 | $9.94 | 1,163,900 | — | — |
| 2025-08-25 | $10.01 | $10.01 | 794,900 | — | — |
| 2025-08-22 | $10.07 | $10.07 | 1,733,100 | — | — |
| 2025-08-21 | $9.69 | $9.69 | 775,200 | — | — |
| 2025-08-20 | $9.68 | $9.68 | 1,066,600 | — | — |
| 2025-08-19 | $9.84 | $9.84 | 1,833,800 | — | — |
| 2025-08-18 | $9.70 | $9.70 | 1,846,300 | — | — |
| 2025-08-15 | $9.75 | $9.75 | 1,597,200 | — | — |
| 2025-08-14 | $9.97 | $9.97 | 1,459,000 | — | — |
| 2025-08-13 | $10.35 | $10.35 | 2,243,300 | — | — |
| 2025-08-12 | $9.86 | $9.86 | 1,483,100 | — | — |
| 2025-08-11 | $9.68 | $9.68 | 1,435,100 | — | — |
| 2025-08-08 | $9.83 | $9.83 | 1,407,000 | — | — |
| 2025-08-07 | $9.94 | $9.94 | 1,946,800 | — | — |
| 2025-08-06 | $10.00 | $10.00 | 3,143,100 | — | — |
| 2025-08-05 | $9.68 | $9.68 | 5,364,300 | — | — |
| 2025-08-04 | $8.13 | $8.13 | 2,448,400 | — | — |
| 2025-08-01 | $7.75 | $7.75 | 1,825,700 | — | — |
| 2025-07-31 | $7.89 | $7.89 | 3,604,400 | — | — |
| 2025-07-30 | $8.00 | $8.00 | 2,107,300 | — | — |
| 2025-07-29 | $8.06 | $8.06 | 1,509,100 | — | — |
| 2025-07-28 | $8.10 | $8.10 | 882,100 | — | — |
| 2025-07-25 | $8.07 | $8.07 | 1,131,200 | — | — |
| 2025-07-24 | $8.08 | $8.08 | 1,860,800 | — | — |
| 2025-07-23 | $8.21 | $8.21 | 1,626,800 | — | — |
| 2025-07-22 | $8.10 | $8.10 | 1,945,000 | — | — |
| 2025-07-21 | $7.81 | $7.81 | 1,299,700 | — | — |
| 2025-07-18 | $7.82 | $7.82 | 1,506,400 | — | — |
| 2025-07-17 | $8.23 | $8.23 | 5,193,700 | — | — |
| 2025-07-16 | $7.73 | $7.73 | 1,353,300 | — | — |
| 2025-07-15 | $7.53 | $7.53 | 1,347,700 | — | — |
| 2025-07-14 | $7.77 | $7.77 | 1,577,400 | — | — |
| 2025-07-11 | $7.77 | $7.77 | 1,343,900 | — | — |
| 2025-07-10 | $7.95 | $7.95 | 2,215,600 | — | — |
| 2025-07-09 | $7.67 | $7.67 | 1,823,200 | — | — |
| 2025-07-08 | $7.52 | $7.52 | 1,723,600 | — | — |
| 2025-07-07 | $7.39 | $7.39 | 1,260,600 | — | — |
| 2025-07-03 | $7.62 | $7.62 | 479,400 | — | — |
| 2025-07-02 | $7.60 | $7.60 | 1,291,400 | — | — |
| 2025-07-01 | $7.50 | $7.50 | 1,158,500 | — | — |
| 2025-06-30 | $7.14 | $7.14 | 1,504,700 | — | — |
| 2025-06-27 | $7.14 | $7.14 | 4,472,800 | — | — |
| 2025-06-26 | $7.07 | $7.07 | 1,518,400 | — | — |
| 2025-06-25 | $6.79 | $6.79 | 1,125,900 | — | — |
| 2025-06-24 | $6.90 | $6.90 | 1,098,900 | — | — |
| 2025-06-23 | $6.86 | $6.86 | 1,909,600 | — | — |
| 2025-06-20 | $6.66 | $6.66 | 1,290,700 | — | — |
| 2025-06-18 | $6.70 | $6.70 | 1,031,400 | — | — |
| 2025-06-17 | $6.69 | $6.69 | 2,163,200 | — | — |
| 2025-06-16 | $6.87 | $6.87 | 1,354,500 | — | — |
| 2025-06-13 | $6.86 | $6.86 | 1,137,100 | — | — |
| 2025-06-12 | $7.22 | $7.22 | 842,500 | — | — |
| 2025-06-11 | $7.34 | $7.34 | 1,093,400 | — | — |
| 2025-06-10 | $7.51 | $7.51 | 787,600 | — | — |
| 2025-06-09 | $7.44 | $7.44 | 695,900 | — | — |
| 2025-06-06 | $7.35 | $7.35 | 922,200 | — | — |
| 2025-06-05 | $7.41 | $7.41 | 974,200 | — | — |
| 2025-06-04 | $7.42 | $7.42 | 758,100 | — | — |
| 2025-06-03 | $7.41 | $7.41 | 1,205,900 | — | — |
| 2025-06-02 | $7.19 | $7.19 | 2,351,300 | — | — |
| 2025-05-30 | $7.24 | $7.24 | 1,250,200 | — | — |
| 2025-05-29 | $7.44 | $7.44 | 995,600 | — | — |
| 2025-05-28 | $7.33 | $7.33 | 1,171,900 | — | — |
| 2025-05-27 | $7.58 | $7.58 | 1,194,300 | — | — |
| 2025-05-23 | $7.25 | $7.25 | 1,312,900 | — | — |
| 2025-05-22 | $7.38 | $7.38 | 1,309,600 | — | — |
| 2025-05-21 | $7.42 | $7.42 | 1,067,300 | — | — |
| 2025-05-20 | $7.86 | $7.86 | 958,400 | — | — |
| 2025-05-19 | $8.00 | $8.00 | 668,800 | — | — |
| 2025-05-16 | $8.06 | $8.06 | 740,500 | — | — |
| 2025-05-15 | $8.10 | $8.10 | 1,131,200 | — | — |
| 2025-05-14 | $8.07 | $8.07 | 1,087,700 | — | — |
| 2025-05-13 | $8.36 | $8.36 | 1,547,900 | — | — |
| 2025-05-12 | $8.43 | $8.43 | 2,091,200 | — | — |
| 2025-05-09 | $7.75 | $7.75 | 1,701,800 | — | — |
| 2025-05-08 | $7.68 | $7.68 | 2,147,400 | — | — |
| 2025-05-07 | $7.31 | $7.31 | 2,258,300 | — | — |
| 2025-05-06 | $7.17 | $7.17 | 2,110,300 | — | — |
| 2025-05-05 | $7.38 | $7.38 | 3,608,500 | — | — |
| 2025-05-02 | $7.14 | $7.14 | 1,707,300 | — | — |
| 2025-05-01 | $7.03 | $7.03 | 2,152,500 | — | — |
| 2025-04-30 | $6.99 | $6.99 | 3,260,400 | — | — |
| 2025-04-29 | $7.01 | $7.01 | 4,313,400 | — | — |
| 2025-04-28 | $7.57 | $7.57 | 1,778,200 | — | — |
| 2025-04-25 | $7.67 | $7.67 | 1,163,000 | — | — |
| 2025-04-24 | $7.66 | $7.66 | 4,974,800 | — | — |
| 2025-04-23 | $7.71 | $7.71 | 1,541,100 | — | — |
| 2025-04-22 | $7.52 | $7.52 | 1,346,800 | — | — |
| 2025-04-21 | $7.36 | $7.36 | 1,072,200 | — | — |
| 2025-04-17 | $7.63 | $7.63 | 1,426,100 | — | — |
| 2025-04-16 | $7.55 | $7.55 | 2,165,400 | — | — |
| 2025-04-15 | $7.92 | $7.92 | 1,802,900 | — | — |
| 2025-04-14 | $7.73 | $7.73 | 1,209,200 | — | — |
| 2025-04-11 | $7.71 | $7.71 | 1,625,300 | — | — |
| 2025-04-10 | $7.56 | $7.56 | 1,681,600 | — | — |
| 2025-04-09 | $7.89 | $7.89 | 3,394,700 | — | — |
| 2025-04-08 | $7.38 | $7.38 | 2,748,000 | — | — |
| 2025-04-07 | $7.50 | $7.50 | 2,922,400 | — | — |
| 2025-04-04 | $8.01 | $8.01 | 3,859,500 | — | — |
| 2025-04-03 | $8.15 | $8.15 | 1,283,700 | — | — |
| 2025-04-02 | $8.99 | $8.99 | 757,700 | — | — |
| 2025-04-01 | $8.86 | $8.86 | 896,200 | — | — |
| 2025-03-31 | $8.79 | $8.79 | 1,528,100 | — | — |
| 2025-03-28 | $8.69 | $8.69 | 686,800 | — | — |
| 2025-03-27 | $9.02 | $9.02 | 660,400 | — | — |
| 2025-03-26 | $9.05 | $9.05 | 656,000 | — | — |
| 2025-03-25 | $9.03 | $9.03 | 969,700 | — | — |
| 2025-03-24 | $9.04 | $9.04 | 1,296,300 | — | — |
| 2025-03-21 | $8.98 | $8.98 | 1,669,500 | — | — |
| 2025-03-20 | $8.99 | $8.99 | 781,100 | — | — |
| 2025-03-19 | $9.08 | $9.08 | 1,397,900 | — | — |
| 2025-03-18 | $8.99 | $8.99 | 1,255,800 | — | — |
| 2025-03-17 | $9.17 | $9.17 | 652,800 | — | — |
| 2025-03-14 | $9.25 | $9.25 | 868,500 | — | — |
| 2025-03-13 | $9.16 | $9.16 | 836,400 | — | — |
| 2025-03-12 | $9.28 | $9.28 | 1,092,400 | — | — |
| 2025-03-11 | $9.37 | $9.37 | 1,013,700 | — | — |
| 2025-03-10 | $9.71 | $9.71 | 1,655,600 | — | — |
| 2025-03-07 | $9.55 | $9.55 | 1,299,600 | — | — |
| 2025-03-06 | $9.48 | $9.48 | 953,600 | — | — |
| 2025-03-05 | $9.46 | $9.46 | 1,036,500 | — | — |
| 2025-03-04 | $9.25 | $9.25 | 1,228,800 | — | — |
| 2025-03-03 | $9.44 | $9.44 | 1,236,900 | — | — |
| 2025-02-28 | $9.76 | $9.76 | 1,448,400 | — | — |
| 2025-02-27 | $9.85 | $9.85 | 1,032,200 | — | — |
| 2025-02-26 | $10.04 | $10.04 | 1,126,100 | — | — |
| 2025-02-25 | $10.31 | $10.31 | 1,534,500 | — | — |
| 2025-02-24 | $10.14 | $10.14 | 1,990,000 | — | — |
| 2025-02-21 | $10.02 | $10.02 | 1,392,800 | — | — |
| 2025-02-20 | $10.12 | $10.12 | 885,700 | — | — |
| 2025-02-19 | $10.24 | $10.24 | 1,321,200 | — | — |
| 2025-02-18 | $10.14 | $10.14 | 1,838,000 | — | — |
| 2025-02-14 | $10.36 | $10.36 | 1,077,000 | — | — |
| 2025-02-13 | $10.43 | $10.43 | 1,244,500 | — | — |
| 2025-02-12 | $10.05 | $10.05 | 1,132,100 | — | — |
| 2025-02-11 | $10.14 | $10.14 | 509,500 | — | — |
| 2025-02-10 | $10.10 | $10.10 | 583,900 | — | — |
| 2025-02-07 | $10.03 | $10.03 | 666,900 | — | — |
| 2025-02-06 | $10.11 | $10.11 | 505,900 | — | — |
| 2025-02-05 | $10.00 | $10.00 | 531,700 | — | — |
| 2025-02-04 | $9.91 | $9.91 | 492,300 | — | — |
| 2025-02-03 | $9.72 | $9.72 | 500,600 | — | — |
| 2025-01-31 | $10.00 | $10.00 | 613,700 | — | — |
| 2025-01-30 | $10.13 | $10.13 | 464,900 | — | — |
| 2025-01-29 | $10.07 | $10.07 | 819,500 | — | — |
| 2025-01-28 | $10.31 | $10.31 | 587,600 | — | — |
| 2025-01-27 | $10.50 | $10.50 | 972,300 | — | — |
| 2025-01-24 | $10.28 | $10.28 | 685,600 | — | — |
| 2025-01-23 | $10.29 | $10.29 | 747,900 | — | — |
| 2025-01-22 | $10.16 | $10.16 | 718,900 | — | — |
| 2025-01-21 | $10.28 | $10.28 | 715,800 | — | — |
| 2025-01-17 | $10.00 | $10.00 | 594,400 | — | — |
| 2025-01-16 | $10.03 | $10.03 | 827,400 | — | — |
| 2025-01-15 | $10.17 | $10.17 | 972,600 | — | — |
| 2025-01-14 | $9.88 | $9.88 | 993,400 | — | — |
| 2025-01-13 | $9.49 | $9.49 | 952,000 | — | — |
| 2025-01-10 | $9.29 | $9.29 | 1,029,000 | — | — |
| 2025-01-08 | $9.48 | $9.48 | 698,100 | — | — |
| 2025-01-07 | $9.52 | $9.52 | 821,800 | — | — |
| 2025-01-06 | $9.65 | $9.65 | 978,600 | — | — |
| 2025-01-03 | $9.58 | $9.58 | 1,019,000 | — | — |
| 2025-01-02 | $9.38 | $9.38 | 771,800 | — | — |