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
- 2021-10-15 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 | $11.15 | $11.15 | 8,500 | — | — |
| 2025-12-30 | $11.32 | $11.32 | 21,600 | — | — |
| 2025-12-29 | $12.12 | $12.12 | 30,000 | — | — |
| 2025-12-26 | $11.95 | $11.95 | 7,400 | — | — |
| 2025-12-24 | $11.90 | $11.90 | 38,000 | — | — |
| 2025-12-23 | $12.04 | $12.04 | 14,300 | — | — |
| 2025-12-22 | $11.66 | $11.66 | 9,600 | — | — |
| 2025-12-19 | $11.59 | $11.59 | 32,100 | — | — |
| 2025-12-18 | $11.53 | $11.53 | 7,900 | — | — |
| 2025-12-17 | $11.71 | $11.71 | 21,000 | — | — |
| 2025-12-16 | $11.96 | $11.96 | 42,700 | — | — |
| 2025-12-15 | $12.18 | $12.18 | 29,000 | — | — |
| 2025-12-12 | $12.42 | $12.42 | 11,400 | — | — |
| 2025-12-11 | $12.55 | $12.55 | 12,900 | — | — |
| 2025-12-10 | $12.74 | $12.74 | 26,200 | — | — |
| 2025-12-09 | $12.99 | $12.99 | 45,400 | — | — |
| 2025-12-08 | $12.01 | $12.01 | 12,700 | — | — |
| 2025-12-05 | $11.50 | $11.50 | 20,000 | — | — |
| 2025-12-04 | $12.35 | $12.35 | 36,500 | — | — |
| 2025-12-03 | $10.93 | $10.93 | 7,800 | — | — |
| 2025-12-02 | $10.72 | $10.72 | 7,400 | — | — |
| 2025-12-01 | $11.09 | $11.09 | 18,900 | — | — |
| 2025-11-28 | $10.51 | $10.51 | 12,900 | — | — |
| 2025-11-26 | $11.16 | $11.16 | 7,000 | — | — |
| 2025-11-25 | $10.91 | $10.91 | 18,000 | — | — |
| 2025-11-24 | $11.02 | $11.02 | 9,100 | — | — |
| 2025-11-21 | $10.56 | $10.56 | 18,800 | — | — |
| 2025-11-20 | $10.88 | $10.88 | 31,900 | — | — |
| 2025-11-19 | $11.02 | $11.02 | 13,000 | — | — |
| 2025-11-18 | $11.31 | $11.31 | 46,800 | — | — |
| 2025-11-17 | $12.00 | $12.00 | 23,000 | — | — |
| 2025-11-14 | $12.75 | $12.75 | 19,500 | — | — |
| 2025-11-13 | $13.22 | $13.22 | 18,900 | — | — |
| 2025-11-12 | $13.68 | $13.68 | 9,600 | — | — |
| 2025-11-11 | $13.66 | $13.66 | 8,000 | — | — |
| 2025-11-10 | $13.78 | $13.78 | 38,300 | — | — |
| 2025-11-07 | $13.23 | $13.23 | 26,200 | — | — |
| 2025-11-06 | $13.66 | $13.66 | 12,700 | — | — |
| 2025-11-05 | $13.07 | $13.07 | 28,700 | — | — |
| 2025-11-04 | $12.81 | $12.81 | 23,500 | — | — |
| 2025-11-03 | $13.45 | $13.45 | 24,800 | — | — |
| 2025-10-31 | $14.04 | $14.04 | 28,700 | — | — |
| 2025-10-30 | $13.85 | $13.85 | 30,300 | — | — |
| 2025-10-29 | $14.01 | $14.01 | 14,800 | — | — |
| 2025-10-28 | $14.20 | $14.20 | 10,100 | — | — |
| 2025-10-27 | $14.54 | $14.54 | 16,500 | — | — |
| 2025-10-24 | $14.98 | $14.98 | 30,300 | — | — |
| 2025-10-23 | $14.16 | $14.16 | 9,400 | — | — |
| 2025-10-22 | $14.05 | $14.05 | 15,800 | — | — |
| 2025-10-21 | $14.87 | $14.87 | 29,700 | — | — |
| 2025-10-20 | $14.77 | $14.77 | 29,300 | — | — |
| 2025-10-17 | $14.00 | $14.00 | 8,000 | — | — |
| 2025-10-16 | $14.44 | $14.44 | 22,800 | — | — |
| 2025-10-15 | $14.78 | $14.78 | 29,800 | — | — |
| 2025-10-14 | $14.15 | $14.15 | 59,100 | — | — |
| 2025-10-13 | $14.09 | $14.09 | 17,600 | — | — |
| 2025-10-10 | $14.00 | $14.00 | 37,800 | — | — |
| 2025-10-09 | $14.55 | $14.55 | 39,100 | — | — |
| 2025-10-08 | $14.59 | $14.59 | 31,700 | — | — |
| 2025-10-07 | $14.90 | $14.90 | 37,800 | — | — |
| 2025-10-06 | $15.19 | $15.19 | 32,900 | — | — |
| 2025-10-03 | $15.02 | $15.02 | 31,400 | — | — |
| 2025-10-02 | $15.46 | $15.46 | 37,100 | — | — |
| 2025-10-01 | $14.66 | $14.66 | 37,000 | — | — |
| 2025-09-30 | $14.00 | $14.00 | 36,700 | — | — |
| 2025-09-29 | $13.70 | $13.70 | 21,600 | — | — |
| 2025-09-26 | $13.96 | $13.96 | 58,700 | — | — |
| 2025-09-25 | $13.61 | $13.61 | 44,400 | — | — |
| 2025-09-24 | $14.34 | $14.34 | 24,600 | — | — |
| 2025-09-23 | $14.92 | $14.92 | 55,100 | — | — |
| 2025-09-22 | $16.30 | $16.30 | 113,800 | — | — |
| 2025-09-19 | $15.09 | $15.09 | 44,200 | — | — |
| 2025-09-18 | $15.35 | $15.35 | 42,500 | — | — |
| 2025-09-17 | $14.24 | $14.24 | 32,700 | — | — |
| 2025-09-16 | $14.59 | $14.59 | 22,100 | — | — |
| 2025-09-15 | $14.27 | $14.27 | 28,700 | — | — |
| 2025-09-12 | $14.40 | $14.40 | 37,000 | — | — |
| 2025-09-11 | $14.65 | $14.65 | 30,600 | — | — |
| 2025-09-10 | $15.29 | $15.29 | 62,500 | — | — |
| 2025-09-09 | $15.36 | $15.36 | 38,600 | — | — |
| 2025-09-08 | $15.83 | $15.83 | 69,500 | — | — |
| 2025-09-05 | $14.80 | $14.80 | 51,400 | — | — |
| 2025-09-04 | $13.75 | $13.75 | 52,200 | — | — |
| 2025-09-03 | $14.08 | $14.08 | 72,400 | — | — |
| 2025-09-02 | $13.86 | $13.86 | 37,600 | — | — |
| 2025-08-29 | $14.24 | $14.24 | 53,500 | — | — |
| 2025-08-28 | $14.82 | $14.82 | 40,200 | — | — |
| 2025-08-27 | $15.98 | $15.98 | 43,800 | — | — |
| 2025-08-26 | $15.15 | $15.15 | 33,000 | — | — |
| 2025-08-25 | $14.57 | $14.57 | 17,300 | — | — |
| 2025-08-22 | $14.90 | $14.90 | 39,100 | — | — |
| 2025-08-21 | $14.95 | $14.95 | 29,600 | — | — |
| 2025-08-20 | $14.47 | $14.47 | 41,600 | — | — |
| 2025-08-19 | $14.70 | $14.70 | 100,400 | — | — |
| 2025-08-18 | $14.62 | $14.62 | 86,700 | — | — |
| 2025-08-15 | $14.91 | $14.91 | 189,000 | — | — |
| 2025-08-14 | $15.32 | $15.32 | 275,600 | — | — |
| 2025-08-13 | $17.50 | $17.50 | 307,600 | — | — |
| 2025-08-12 | $14.20 | $14.20 | 156,100 | — | — |
| 2025-08-11 | $12.22 | $12.22 | 63,900 | — | — |
| 2025-08-08 | $12.06 | $12.06 | 176,200 | — | — |
| 2025-08-07 | $12.66 | $12.66 | 124,800 | — | — |
| 2025-08-06 | $13.06 | $13.06 | 128,300 | — | — |
| 2025-08-05 | $14.53 | $14.53 | 219,400 | — | — |
| 2025-08-04 | $13.22 | $13.22 | 322,000 | — | — |
| 2025-08-01 | $14.72 | $14.72 | 83,600 | — | — |
| 2025-07-31 | $15.16 | $15.16 | 179,800 | — | — |
| 2025-07-30 | $16.54 | $16.54 | 135,300 | — | — |
| 2025-07-29 | $16.70 | $16.70 | 155,500 | — | — |
| 2025-07-28 | $18.71 | $18.71 | 333,200 | — | — |
| 2025-07-25 | $18.56 | $18.56 | 124,800 | — | — |
| 2025-07-24 | $19.00 | $19.00 | 139,000 | — | — |
| 2025-07-23 | $20.06 | $20.06 | 184,700 | — | — |
| 2025-07-22 | $21.05 | $21.05 | 213,000 | — | — |
| 2025-07-21 | $19.80 | $19.80 | 518,700 | — | — |
| 2025-07-18 | $20.31 | $20.31 | 683,200 | — | — |
| 2025-07-17 | $23.25 | $23.25 | 1,859,900 | — | — |
| 2025-07-16 | $23.11 | $23.11 | 878,700 | — | — |
| 2025-07-15 | $28.01 | $28.01 | 1,478,600 | — | — |
| 2025-07-14 | $40.61 | $40.61 | 5,049,800 | — | — |
| 2025-07-11 | $64.17 | $64.17 | 47,857,700 | — | — |
| 2025-07-10 | $7.73 | $7.73 | 2,700 | — | — |
| 2025-07-09 | $7.28 | $7.28 | 2,900 | — | — |
| 2025-07-08 | $7.20 | $7.20 | 2,000 | — | — |
| 2025-07-07 | $7.01 | $7.01 | 2,400 | — | — |
| 2025-07-03 | $7.23 | $7.23 | 3,400 | — | — |
| 2025-07-02 | $7.17 | $7.17 | 1,400 | — | — |
| 2025-07-01 | $7.34 | $7.34 | 3,100 | — | — |
| 2025-06-30 | $7.39 | $7.39 | 3,000 | — | — |
| 2025-06-27 | $6.98 | $6.98 | 3,500 | — | — |
| 2025-06-26 | $7.45 | $7.45 | 1,600 | — | — |
| 2025-06-25 | $7.59 | $7.59 | 253,900 | — | — |
| 2025-06-24 | $7.42 | $7.42 | 3,400 | — | — |
| 2025-06-23 | $7.48 | $7.48 | 1,100 | — | — |
| 2025-06-20 | $7.26 | $7.26 | 3,300 | — | — |
| 2025-06-18 | $7.43 | $7.43 | 1,000 | — | — |
| 2025-06-17 | $7.49 | $7.49 | 1,700 | — | — |
| 2025-06-16 | $7.57 | $7.57 | 900 | — | — |
| 2025-06-13 | $7.25 | $7.25 | 2,200 | — | — |
| 2025-06-12 | $7.55 | $7.55 | 900 | — | — |
| 2025-06-11 | $7.59 | $7.59 | 2,000 | — | — |
| 2025-06-10 | $7.58 | $7.58 | 1,500 | — | — |
| 2025-06-09 | $7.16 | $7.16 | 1,200 | — | — |
| 2025-06-06 | $7.26 | $7.26 | 3,600 | — | — |
| 2025-06-05 | $7.29 | $7.29 | 1,700 | — | — |
| 2025-06-04 | $7.10 | $7.10 | 4,500 | — | — |
| 2025-06-03 | $7.13 | $7.13 | 4,400 | — | — |
| 2025-06-02 | $7.17 | $7.17 | 4,900 | — | — |
| 2025-05-30 | $7.03 | $7.03 | 1,600 | — | — |
| 2025-05-29 | $6.96 | $6.96 | 3,600 | — | — |
| 2025-05-28 | $6.89 | $6.89 | 2,900 | — | — |
| 2025-05-27 | $7.29 | $7.29 | 7,100 | — | — |
| 2025-05-23 | $7.10 | $7.10 | 1,400 | — | — |
| 2025-05-22 | $7.10 | $7.10 | 9,300 | — | — |
| 2025-05-21 | $7.70 | $7.70 | 2,400 | — | — |
| 2025-05-20 | $7.21 | $7.21 | 5,000 | — | — |
| 2025-05-19 | $7.60 | $7.60 | 6,300 | — | — |
| 2025-05-16 | $7.54 | $7.54 | 2,300 | — | — |
| 2025-05-15 | $7.18 | $7.18 | 13,900 | — | — |
| 2025-05-14 | $7.50 | $7.50 | 14,400 | — | — |
| 2025-05-13 | $7.29 | $7.29 | 3,400 | — | — |
| 2025-05-12 | $7.60 | $7.60 | 11,100 | — | — |
| 2025-05-09 | $7.03 | $7.03 | 4,500 | — | — |
| 2025-05-08 | $6.92 | $6.92 | 5,800 | — | — |
| 2025-05-07 | $7.38 | $7.38 | 2,400 | — | — |
| 2025-05-06 | $7.38 | $7.38 | 4,100 | — | — |
| 2025-05-05 | $7.59 | $7.59 | 4,300 | — | — |
| 2025-05-02 | $7.60 | $7.60 | 1,700 | — | — |
| 2025-05-01 | $7.40 | $7.40 | 900 | — | — |
| 2025-04-30 | $7.45 | $7.45 | 1,600 | — | — |
| 2025-04-29 | $7.86 | $7.86 | 2,400 | — | — |
| 2025-04-28 | $7.50 | $7.50 | 2,000 | — | — |
| 2025-04-25 | $7.70 | $7.70 | 1,200 | — | — |
| 2025-04-24 | $7.50 | $7.50 | 1,300 | — | — |
| 2025-04-23 | $7.61 | $7.61 | 1,200 | — | — |
| 2025-04-22 | $7.54 | $7.54 | 5,500 | — | — |
| 2025-04-21 | $7.26 | $7.26 | 2,500 | — | — |
| 2025-04-17 | $7.25 | $7.25 | 2,300 | — | — |
| 2025-04-16 | $7.83 | $7.83 | 2,800 | — | — |
| 2025-04-15 | $7.75 | $7.75 | 2,400 | — | — |
| 2025-04-14 | $7.56 | $7.56 | 3,300 | — | — |
| 2025-04-11 | $8.32 | $8.32 | 4,800 | — | — |
| 2025-04-10 | $7.58 | $7.58 | 2,700 | — | — |
| 2025-04-09 | $7.59 | $7.59 | 12,300 | — | — |
| 2025-04-08 | $7.81 | $7.81 | 4,600 | — | — |
| 2025-04-07 | $8.24 | $8.24 | 4,500 | — | — |
| 2025-04-04 | $8.41 | $8.41 | 14,600 | — | — |
| 2025-04-03 | $8.75 | $8.75 | 3,300 | — | — |
| 2025-04-02 | $8.97 | $8.97 | 3,500 | — | — |
| 2025-04-01 | $9.22 | $9.22 | 5,900 | — | — |
| 2025-03-31 | $8.64 | $8.64 | 4,800 | — | — |
| 2025-03-28 | $9.03 | $9.03 | 1,900 | — | — |
| 2025-03-27 | $9.23 | $9.23 | 7,000 | — | — |
| 2025-03-26 | $8.50 | $8.50 | 9,000 | — | — |
| 2025-03-25 | $8.57 | $8.57 | 5,900 | — | — |
| 2025-03-24 | $8.57 | $8.57 | 4,400 | — | — |
| 2025-03-21 | $9.10 | $9.10 | 10,400 | — | — |
| 2025-03-20 | $8.41 | $8.41 | 19,500 | — | — |
| 2025-03-19 | $7.92 | $7.92 | 7,900 | — | — |
| 2025-03-18 | $8.24 | $8.24 | 32,300 | — | — |
| 2025-03-17 | $8.52 | $8.52 | 15,700 | — | — |
| 2025-03-14 | $8.49 | $8.49 | 2,500 | — | — |
| 2025-03-13 | $7.98 | $7.98 | 4,800 | — | — |
| 2025-03-12 | $7.98 | $7.98 | 5,400 | — | — |
| 2025-03-11 | $7.81 | $7.81 | 7,100 | — | — |
| 2025-03-10 | $7.66 | $7.66 | 11,100 | — | — |
| 2025-03-07 | $8.20 | $8.20 | 12,100 | — | — |
| 2025-03-06 | $8.16 | $8.16 | 12,900 | — | — |
| 2025-03-05 | $8.15 | $8.15 | 3,000 | — | — |
| 2025-03-04 | $8.10 | $8.10 | 14,900 | — | — |
| 2025-03-03 | $8.79 | $8.79 | 11,600 | — | — |
| 2025-02-28 | $8.95 | $8.95 | 11,300 | — | — |
| 2025-02-27 | $9.10 | $9.10 | 4,800 | — | — |
| 2025-02-26 | $9.32 | $9.32 | 6,500 | — | — |
| 2025-02-25 | $9.66 | $9.66 | 24,600 | — | — |
| 2025-02-24 | $10.65 | $10.65 | 21,200 | — | — |
| 2025-02-21 | $10.10 | $10.10 | 6,300 | — | — |
| 2025-02-20 | $9.86 | $9.86 | 13,200 | — | — |
| 2025-02-19 | $9.49 | $9.49 | 4,500 | — | — |
| 2025-02-18 | $9.95 | $9.95 | 13,700 | — | — |
| 2025-02-14 | $9.50 | $9.50 | 4,400 | — | — |
| 2025-02-13 | $9.23 | $9.23 | 4,900 | — | — |
| 2025-02-12 | $9.38 | $9.38 | 31,100 | — | — |
| 2025-02-11 | $10.18 | $10.18 | 6,500 | — | — |
| 2025-02-10 | $9.96 | $9.96 | 27,000 | — | — |
| 2025-02-07 | $11.19 | $11.19 | 31,100 | — | — |
| 2025-02-06 | $11.10 | $11.10 | 54,800 | — | — |
| 2025-02-05 | $10.85 | $10.85 | 202,100 | — | — |
| 2025-02-04 | $12.03 | $12.03 | 350,900 | — | — |
| 2025-02-03 | $7.86 | $7.86 | 40,000 | — | — |
| 2025-01-31 | $9.16 | $9.16 | 83,400 | — | — |
| 2025-01-30 | $6.89 | $6.89 | 63,200 | — | — |
| 2025-01-29 | $6.60 | $6.60 | 139,300 | — | — |
| 2025-01-28 | $5.51 | $5.51 | 300,800 | — | — |
| 2025-01-27 | $8.84 | $8.84 | 13,580 | — | — |
| 2025-01-24 | $9.35 | $9.35 | 5,750 | — | — |
| 2025-01-23 | $9.75 | $9.75 | 17,740 | — | — |
| 2025-01-22 | $10.10 | $10.10 | 41,730 | — | — |
| 2025-01-21 | $9.50 | $9.50 | 26,160 | — | — |
| 2025-01-17 | $8.80 | $8.80 | 9,460 | — | — |
| 2025-01-16 | $8.32 | $8.32 | 6,970 | — | — |
| 2025-01-15 | $8.70 | $8.70 | 8,510 | — | — |
| 2025-01-14 | $8.50 | $8.50 | 12,270 | — | — |
| 2025-01-13 | $7.74 | $7.74 | 12,350 | — | — |
| 2025-01-10 | $7.31 | $7.31 | 11,290 | — | — |
| 2025-01-08 | $7.80 | $7.80 | 25,020 | — | — |
| 2025-01-07 | $9.20 | $9.20 | 9,470 | — | — |
| 2025-01-06 | $9.02 | $9.02 | 12,820 | — | — |
| 2025-01-03 | $8.87 | $8.87 | 33,790 | — | — |
| 2025-01-02 | $10.10 | $10.10 | 186,940 | — | — |