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
- 2022-06-23 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 | $8.48 | $8.66 | 887,700 | — | — |
| 2025-12-30 | $8.50 | $8.68 | 1,637,700 | — | — |
| 2025-12-29 | $8.39 | $8.56 | 1,936,100 | — | — |
| 2025-12-26 | $8.45 | $8.63 | 1,741,200 | — | — |
| 2025-12-24 | $8.36 | $8.53 | 725,300 | — | — |
| 2025-12-23 | $8.28 | $8.45 | 1,973,600 | — | — |
| 2025-12-22 | $8.02 | $8.19 | 3,014,400 | — | — |
| 2025-12-19 | $8.23 | $8.40 | 3,198,600 | — | — |
| 2025-12-18 | $8.20 | $8.37 | 1,859,700 | — | — |
| 2025-12-17 | $7.94 | $8.11 | 2,168,200 | — | — |
| 2025-12-16 | $8.25 | $8.42 | 2,222,100 | — | — |
| 2025-12-15 | $8.59 | $8.77 | 2,642,900 | — | — |
| 2025-12-12 | $8.40 | $8.57 | 4,174,000 | — | — |
| 2025-12-11 | $8.40 | $8.57 | 1,945,300 | — | — |
| 2025-12-10 | $8.34 | $8.51 | 1,468,400 | — | — |
| 2025-12-09 | $8.31 | $8.48 | 3,235,300 | — | — |
| 2025-12-08 | $8.08 | $8.25 | 3,519,100 | — | — |
| 2025-12-05 | $8.25 | $8.42 | 2,716,300 | — | — |
| 2025-12-04 | $9.14 | $9.33 | 2,010,200 | — | — |
| 2025-12-03 | $8.95 | $9.14 | 2,703,200 | — | — |
| 2025-12-02 | $9.20 | $9.39 | 2,038,100 | — | — |
| 2025-12-01 | $9.04 | $9.23 | 1,673,200 | — | — |
| 2025-11-28 | $9.09 | $9.28 | 902,400 | — | — |
| 2025-11-26 | $8.87 | $9.05 | 3,012,800 | — | — |
| 2025-11-25 | $8.46 | $8.64 | 2,168,600 | — | — |
| 2025-11-24 | $8.41 | $8.59 | 2,373,400 | — | — |
| 2025-11-21 | $8.27 | $8.44 | 3,011,400 | — | — |
| 2025-11-20 | $8.39 | $8.56 | 1,296,900 | — | — |
| 2025-11-19 | $8.68 | $8.86 | 2,209,000 | — | — |
| 2025-11-18 | $8.88 | $9.06 | 1,614,300 | — | — |
| 2025-11-17 | $8.88 | $9.06 | 2,435,300 | — | — |
| 2025-11-14 | $9.22 | $9.41 | 2,634,400 | — | — |
| 2025-11-13 | $9.22 | $9.41 | 5,029,000 | — | — |
| 2025-11-12 | $9.90 | $10.11 | 2,337,400 | — | — |
| 2025-11-11 | $10.02 | $10.23 | 3,487,200 | — | — |
| 2025-11-10 | $9.60 | $9.80 | 1,970,800 | — | — |
| 2025-11-07 | $9.46 | $9.66 | 2,672,700 | — | — |
| 2025-11-06 | $9.46 | $9.66 | 2,310,200 | — | — |
| 2025-11-05 | $9.61 | $9.81 | 1,945,000 | — | — |
| 2025-11-04 | $9.21 | $9.40 | 2,289,000 | — | — |
| 2025-11-03 | $9.37 | $9.57 | 2,480,800 | — | — |
| 2025-10-31 | $9.16 | $9.35 | 3,208,900 | — | — |
| 2025-10-30 | $9.17 | $9.36 | 2,161,100 | — | — |
| 2025-10-29 | $9.55 | $9.75 | 4,339,400 | — | — |
| 2025-10-28 | $9.19 | $9.38 | 3,988,300 | — | — |
| 2025-10-27 | $9.14 | $9.33 | 2,390,200 | — | — |
| 2025-10-24 | $9.01 | $9.20 | 4,704,400 | — | — |
| 2025-10-23 | $9.55 | $9.75 | 3,098,200 | — | — |
| 2025-10-22 | $9.26 | $9.45 | 2,049,400 | — | — |
| 2025-10-21 | $9.27 | $9.46 | 2,122,400 | — | — |
| 2025-10-20 | $9.33 | $9.52 | 2,980,800 | — | — |
| 2025-10-17 | $9.10 | $9.29 | 2,618,600 | — | — |
| 2025-10-16 | $8.93 | $9.12 | 1,768,500 | — | — |
| 2025-10-15 | $8.90 | $9.09 | 1,753,800 | — | — |
| 2025-10-14 | $8.68 | $8.86 | 2,099,500 | — | — |
| 2025-10-13 | $8.72 | $8.90 | 2,358,500 | — | — |
| 2025-10-10 | $8.43 | $8.61 | 2,329,700 | — | — |
| 2025-10-09 | $8.57 | $8.75 | 1,398,600 | — | — |
| 2025-10-08 | $8.63 | $8.81 | 1,829,400 | — | — |
| 2025-10-07 | $8.70 | $8.88 | 2,329,000 | — | — |
| 2025-10-06 | $9.00 | $9.19 | 1,104,800 | — | — |
| 2025-10-03 | $9.04 | $9.23 | 2,295,400 | — | — |
| 2025-10-02 | $8.81 | $8.99 | 1,173,100 | — | — |
| 2025-10-01 | $9.04 | $9.23 | 1,382,700 | — | — |
| 2025-09-30 | $9.23 | $9.42 | 1,104,800 | — | — |
| 2025-09-29 | $9.27 | $9.46 | 1,147,800 | — | — |
| 2025-09-26 | $9.14 | $9.33 | 1,619,800 | — | — |
| 2025-09-25 | $8.99 | $9.18 | 1,267,600 | — | — |
| 2025-09-24 | $9.19 | $9.38 | 2,060,500 | — | — |
| 2025-09-23 | $9.47 | $9.67 | 2,844,300 | — | — |
| 2025-09-22 | $9.00 | $9.19 | 3,515,500 | — | — |
| 2025-09-19 | $8.79 | $8.97 | 1,536,100 | — | — |
| 2025-09-18 | $8.90 | $9.09 | 2,311,100 | — | — |
| 2025-09-17 | $9.09 | $9.28 | 2,513,800 | — | — |
| 2025-09-16 | $8.95 | $9.14 | 2,995,300 | — | — |
| 2025-09-15 | $8.95 | $9.14 | 1,255,200 | — | — |
| 2025-09-12 | $8.91 | $9.10 | 998,800 | — | — |
| 2025-09-11 | $8.98 | $9.17 | 1,806,000 | — | — |
| 2025-09-10 | $8.80 | $8.98 | 2,026,800 | — | — |
| 2025-09-09 | $8.76 | $8.94 | 2,929,900 | — | — |
| 2025-09-08 | $8.76 | $8.94 | 1,902,500 | — | — |
| 2025-09-05 | $8.77 | $8.95 | 2,036,600 | — | — |
| 2025-09-04 | $8.44 | $8.62 | 1,739,500 | — | — |
| 2025-09-03 | $8.45 | $8.63 | 1,045,800 | — | — |
| 2025-09-02 | $8.36 | $8.53 | 2,118,800 | — | — |
| 2025-08-29 | $8.59 | $8.77 | 1,679,700 | — | — |
| 2025-08-28 | $8.61 | $8.79 | 2,198,100 | — | — |
| 2025-08-27 | $8.39 | $8.56 | 3,406,700 | — | — |
| 2025-08-26 | $8.21 | $8.38 | 2,120,500 | — | — |
| 2025-08-25 | $8.26 | $8.43 | 2,427,600 | — | — |
| 2025-08-22 | $8.08 | $8.25 | 1,505,100 | — | — |
| 2025-08-21 | $7.77 | $7.93 | 1,785,000 | — | — |
| 2025-08-20 | $7.76 | $7.92 | 2,720,500 | — | — |
| 2025-08-19 | $7.59 | $7.75 | 2,824,500 | — | — |
| 2025-08-18 | $8.20 | $8.37 | 1,942,400 | — | — |
| 2025-08-15 | $8.06 | $8.23 | 1,995,800 | — | — |
| 2025-08-14 | $8.17 | $8.34 | 3,516,000 | — | — |
| 2025-08-13 | $8.18 | $8.35 | 11,856,800 | — | — |
| 2025-08-12 | $8.22 | $8.39 | 4,541,500 | — | — |
| 2025-08-11 | $7.76 | $7.92 | 1,537,800 | — | — |
| 2025-08-08 | $7.78 | $7.94 | 2,330,200 | — | — |
| 2025-08-07 | $7.72 | $7.88 | 3,585,400 | — | — |
| 2025-08-06 | $7.46 | $7.62 | 6,974,700 | — | — |
| 2025-08-05 | $6.53 | $6.67 | 1,820,500 | — | — |
| 2025-08-04 | $6.52 | $6.66 | 990,200 | — | — |
| 2025-08-01 | $6.49 | $6.63 | 2,474,400 | — | — |
| 2025-07-31 | $6.54 | $6.68 | 1,030,400 | — | — |
| 2025-07-30 | $6.70 | $6.84 | 1,603,500 | — | — |
| 2025-07-29 | $6.64 | $6.78 | 1,453,700 | — | — |
| 2025-07-28 | $6.54 | $6.68 | 2,302,500 | — | — |
| 2025-07-25 | $6.70 | $6.84 | 2,096,200 | — | — |
| 2025-07-24 | $6.73 | $6.87 | 1,277,200 | — | — |
| 2025-07-23 | $6.84 | $6.98 | 1,679,500 | — | — |
| 2025-07-22 | $6.71 | $6.85 | 2,151,200 | — | — |
| 2025-07-21 | $6.83 | $6.97 | 3,365,400 | — | — |
| 2025-07-18 | $6.91 | $7.05 | 2,493,900 | — | — |
| 2025-07-17 | $7.30 | $7.45 | 1,803,800 | — | — |
| 2025-07-16 | $7.15 | $7.30 | 1,853,300 | — | — |
| 2025-07-15 | $7.05 | $7.20 | 2,341,900 | — | — |
| 2025-07-14 | $6.78 | $6.92 | 1,262,300 | — | — |
| 2025-07-11 | $6.85 | $6.99 | 2,131,600 | — | — |
| 2025-07-10 | $6.94 | $7.08 | 2,183,000 | — | — |
| 2025-07-09 | $7.05 | $7.20 | 2,227,200 | — | — |
| 2025-07-08 | $7.06 | $7.21 | 2,341,400 | — | — |
| 2025-07-07 | $6.97 | $7.12 | 2,366,300 | — | — |
| 2025-07-03 | $7.05 | $7.20 | 2,134,400 | — | — |
| 2025-07-02 | $6.93 | $7.07 | 3,326,000 | — | — |
| 2025-07-01 | $7.15 | $7.30 | 2,987,300 | — | — |
| 2025-06-30 | $7.43 | $7.58 | 2,171,700 | — | — |
| 2025-06-27 | $7.35 | $7.50 | 2,343,700 | — | — |
| 2025-06-26 | $7.47 | $7.63 | 1,459,500 | — | — |
| 2025-06-25 | $7.32 | $7.47 | 1,545,800 | — | — |
| 2025-06-24 | $7.54 | $7.70 | 2,691,900 | — | — |
| 2025-06-23 | $7.48 | $7.64 | 3,069,600 | — | — |
| 2025-06-20 | $7.42 | $7.57 | 3,885,500 | — | — |
| 2025-06-18 | $7.56 | $7.72 | 1,592,600 | — | — |
| 2025-06-17 | $7.47 | $7.63 | 1,933,100 | — | — |
| 2025-06-16 | $7.51 | $7.67 | 2,093,600 | — | — |
| 2025-06-13 | $7.06 | $7.21 | 847,800 | — | — |
| 2025-06-12 | $7.12 | $7.27 | 1,350,400 | — | — |
| 2025-06-11 | $7.25 | $7.40 | 3,644,300 | — | — |
| 2025-06-10 | $6.85 | $6.99 | 1,371,300 | — | — |
| 2025-06-09 | $6.80 | $6.94 | 1,422,100 | — | — |
| 2025-06-06 | $6.97 | $7.12 | 920,200 | — | — |
| 2025-06-05 | $7.05 | $7.20 | 2,168,600 | — | — |
| 2025-06-04 | $6.91 | $7.05 | 1,555,700 | — | — |
| 2025-06-03 | $6.93 | $7.07 | 1,387,500 | — | — |
| 2025-06-02 | $6.99 | $7.14 | 1,899,300 | — | — |
| 2025-05-30 | $7.12 | $7.27 | 3,190,300 | — | — |
| 2025-05-29 | $7.23 | $7.38 | 2,341,700 | — | — |
| 2025-05-28 | $7.24 | $7.39 | 1,637,900 | — | — |
| 2025-05-27 | $7.14 | $7.29 | 1,404,100 | — | — |
| 2025-05-23 | $7.17 | $7.32 | 1,468,300 | — | — |
| 2025-05-22 | $7.11 | $7.26 | 2,135,600 | — | — |
| 2025-05-21 | $6.97 | $7.12 | 2,097,500 | — | — |
| 2025-05-20 | $7.00 | $7.15 | 2,506,400 | — | — |
| 2025-05-19 | $6.97 | $7.12 | 2,047,200 | — | — |
| 2025-05-16 | $6.75 | $6.89 | 1,813,200 | — | — |
| 2025-05-15 | $6.89 | $7.03 | 2,262,500 | — | — |
| 2025-05-14 | $7.07 | $7.22 | 2,308,500 | — | — |
| 2025-05-13 | $7.08 | $7.23 | 4,010,900 | — | — |
| 2025-05-12 | $6.73 | $6.87 | 4,228,300 | — | — |
| 2025-05-09 | $7.11 | $7.26 | 4,400,400 | — | — |
| 2025-05-08 | $7.03 | $7.18 | 7,185,400 | — | — |
| 2025-05-07 | $6.75 | $6.89 | 4,828,900 | — | — |
| 2025-05-06 | $6.73 | $6.87 | 2,740,900 | — | — |
| 2025-05-05 | $6.64 | $6.78 | 1,948,500 | — | — |
| 2025-05-02 | $6.56 | $6.70 | 1,173,600 | — | — |
| 2025-05-01 | $6.49 | $6.63 | 655,200 | — | — |
| 2025-04-30 | $6.62 | $6.76 | 1,825,200 | — | — |
| 2025-04-29 | $6.56 | $6.70 | 1,192,800 | — | — |
| 2025-04-28 | $6.59 | $6.73 | 1,496,700 | — | — |
| 2025-04-25 | $6.67 | $6.81 | 2,242,400 | — | — |
| 2025-04-24 | $6.68 | $6.82 | 2,994,200 | — | — |
| 2025-04-23 | $6.31 | $6.44 | 1,853,800 | — | — |
| 2025-04-22 | $6.04 | $6.17 | 1,464,400 | — | — |
| 2025-04-21 | $5.69 | $5.81 | 608,400 | — | — |
| 2025-04-17 | $5.77 | $5.89 | 1,890,300 | — | — |
| 2025-04-16 | $5.64 | $5.76 | 2,134,700 | — | — |
| 2025-04-15 | $5.58 | $5.70 | 1,006,400 | — | — |
| 2025-04-14 | $5.57 | $5.69 | 1,326,200 | — | — |
| 2025-04-11 | $5.40 | $5.51 | 3,051,300 | — | — |
| 2025-04-10 | $5.06 | $5.17 | 2,351,600 | — | — |
| 2025-04-09 | $5.28 | $5.39 | 2,880,800 | — | — |
| 2025-04-08 | $5.04 | $5.14 | 3,632,200 | — | — |
| 2025-04-07 | $5.10 | $5.21 | 3,166,000 | — | — |
| 2025-04-04 | $5.44 | $5.55 | 3,212,600 | — | — |
| 2025-04-03 | $5.66 | $5.78 | 3,055,500 | — | — |
| 2025-04-02 | $5.52 | $5.63 | 1,222,300 | — | — |
| 2025-04-01 | $5.52 | $5.63 | 1,459,400 | — | — |
| 2025-03-31 | $5.48 | $5.59 | 2,573,100 | — | — |
| 2025-03-28 | $5.65 | $5.77 | 2,769,200 | — | — |
| 2025-03-27 | $5.75 | $5.87 | 1,397,100 | — | — |
| 2025-03-26 | $5.68 | $5.80 | 1,148,200 | — | — |
| 2025-03-25 | $5.63 | $5.75 | 1,363,900 | — | — |
| 2025-03-24 | $5.61 | $5.73 | 2,112,800 | — | — |
| 2025-03-21 | $5.78 | $5.90 | 1,461,400 | — | — |
| 2025-03-20 | $5.86 | $5.98 | 2,318,800 | — | — |
| 2025-03-19 | $5.90 | $6.02 | 2,355,300 | — | — |
| 2025-03-18 | $5.79 | $5.91 | 1,481,900 | — | — |
| 2025-03-17 | $6.01 | $6.14 | 3,501,100 | — | — |
| 2025-03-14 | $5.91 | $6.03 | 2,339,400 | — | — |
| 2025-03-13 | $5.55 | $5.67 | 2,042,800 | — | — |
| 2025-03-12 | $5.46 | $5.57 | 2,972,900 | — | — |
| 2025-03-11 | $5.16 | $5.27 | 1,713,700 | — | — |
| 2025-03-10 | $5.24 | $5.35 | 1,660,400 | — | — |
| 2025-03-07 | $5.52 | $5.63 | 2,078,300 | — | — |
| 2025-03-06 | $5.43 | $5.54 | 1,265,500 | — | — |
| 2025-03-05 | $5.47 | $5.58 | 3,128,000 | — | — |
| 2025-03-04 | $5.13 | $5.24 | 1,844,000 | — | — |
| 2025-03-03 | $5.06 | $5.17 | 2,237,100 | — | — |
| 2025-02-28 | $5.36 | $5.47 | 32,727,700 | — | — |
| 2025-02-27 | $5.31 | $5.42 | 2,924,400 | — | — |
| 2025-02-26 | $5.29 | $5.40 | 2,617,000 | — | — |
| 2025-02-25 | $5.34 | $5.45 | 2,680,800 | — | — |
| 2025-02-24 | $5.14 | $5.25 | 3,693,000 | — | — |
| 2025-02-21 | $5.21 | $5.32 | 3,011,900 | — | — |
| 2025-02-20 | $5.40 | $5.51 | 1,606,000 | — | — |
| 2025-02-19 | $5.35 | $5.46 | 1,761,900 | — | — |
| 2025-02-18 | $5.52 | $5.63 | 2,168,700 | — | — |
| 2025-02-14 | $5.47 | $5.58 | 2,852,500 | — | — |
| 2025-02-13 | $5.37 | $5.40 | 1,540,800 | — | — |
| 2025-02-12 | $5.27 | $5.30 | 4,321,600 | — | — |
| 2025-02-11 | $5.25 | $5.28 | 2,911,000 | — | — |
| 2025-02-10 | $5.51 | $5.54 | 2,277,200 | — | — |
| 2025-02-07 | $5.32 | $5.35 | 3,259,800 | — | — |
| 2025-02-06 | $5.56 | $5.59 | 3,460,800 | — | — |
| 2025-02-05 | $5.28 | $5.31 | 1,927,100 | — | — |
| 2025-02-04 | $5.24 | $5.27 | 2,110,600 | — | — |
| 2025-02-03 | $5.23 | $5.26 | 1,997,100 | — | — |
| 2025-01-31 | $5.23 | $5.26 | 1,530,100 | — | — |
| 2025-01-30 | $5.26 | $5.29 | 1,954,500 | — | — |
| 2025-01-29 | $5.06 | $5.09 | 1,360,500 | — | — |
| 2025-01-28 | $5.09 | $5.12 | 2,305,700 | — | — |
| 2025-01-27 | $4.97 | $5.00 | 1,258,100 | — | — |
| 2025-01-24 | $4.97 | $5.00 | 1,340,600 | — | — |
| 2025-01-23 | $4.94 | $4.97 | 1,671,500 | — | — |
| 2025-01-22 | $4.97 | $5.00 | 2,807,700 | — | — |
| 2025-01-21 | $4.75 | $4.78 | 1,605,000 | — | — |
| 2025-01-17 | $4.73 | $4.76 | 3,076,600 | — | — |
| 2025-01-16 | $4.65 | $4.68 | 1,637,900 | — | — |
| 2025-01-15 | $4.56 | $4.59 | 2,916,400 | — | — |
| 2025-01-14 | $4.34 | $4.36 | 1,252,300 | — | — |
| 2025-01-13 | $4.33 | $4.35 | 1,659,700 | — | — |
| 2025-01-10 | $4.26 | $4.28 | 1,481,600 | — | — |
| 2025-01-08 | $4.25 | $4.27 | 1,299,500 | — | — |
| 2025-01-07 | $4.39 | $4.41 | 2,059,200 | — | — |
| 2025-01-06 | $4.22 | $4.24 | 1,855,200 | — | — |
| 2025-01-03 | $4.00 | $4.02 | 1,343,300 | — | — |
| 2025-01-02 | $4.11 | $4.13 | 2,013,200 | — | — |