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
- 2022-03-01 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 | $9.13 | $9.13 | 3,816,100 | — | — |
| 2025-12-30 | $9.25 | $9.25 | 4,340,800 | — | — |
| 2025-12-29 | $9.43 | $9.43 | 4,114,000 | — | — |
| 2025-12-26 | $9.31 | $9.31 | 5,443,800 | — | — |
| 2025-12-24 | $8.90 | $8.90 | 2,610,500 | — | — |
| 2025-12-23 | $8.98 | $8.98 | 8,092,900 | — | — |
| 2025-12-22 | $8.36 | $8.36 | 2,354,600 | — | — |
| 2025-12-19 | $8.31 | $8.31 | 3,366,900 | — | — |
| 2025-12-18 | $8.53 | $8.53 | 3,590,500 | — | — |
| 2025-12-17 | $8.46 | $8.46 | 4,395,100 | — | — |
| 2025-12-16 | $8.40 | $8.40 | 2,484,000 | — | — |
| 2025-12-15 | $8.24 | $8.24 | 2,389,800 | — | — |
| 2025-12-12 | $8.19 | $8.19 | 1,973,000 | — | — |
| 2025-12-11 | $8.25 | $8.25 | 4,544,000 | — | — |
| 2025-12-10 | $7.85 | $7.85 | 3,056,600 | — | — |
| 2025-12-09 | $7.65 | $7.65 | 4,354,900 | — | — |
| 2025-12-08 | $7.36 | $7.36 | 1,963,900 | — | — |
| 2025-12-05 | $7.04 | $7.04 | 3,861,300 | — | — |
| 2025-12-04 | $7.10 | $7.10 | 1,804,500 | — | — |
| 2025-12-03 | $7.18 | $7.18 | 1,356,900 | — | — |
| 2025-12-02 | $7.43 | $7.43 | 2,452,800 | — | — |
| 2025-12-01 | $7.34 | $7.34 | 1,941,500 | — | — |
| 2025-11-28 | $7.46 | $7.46 | 811,200 | — | — |
| 2025-11-26 | $7.33 | $7.33 | 1,396,300 | — | — |
| 2025-11-25 | $7.18 | $7.18 | 1,233,100 | — | — |
| 2025-11-24 | $7.12 | $7.12 | 1,456,400 | — | — |
| 2025-11-21 | $7.12 | $7.12 | 1,963,100 | — | — |
| 2025-11-20 | $6.81 | $6.81 | 2,045,500 | — | — |
| 2025-11-19 | $6.83 | $6.83 | 1,871,900 | — | — |
| 2025-11-18 | $6.90 | $6.90 | 2,270,900 | — | — |
| 2025-11-17 | $6.64 | $6.64 | 2,478,100 | — | — |
| 2025-11-14 | $6.64 | $6.64 | 1,294,500 | — | — |
| 2025-11-13 | $6.66 | $6.66 | 1,892,100 | — | — |
| 2025-11-12 | $6.69 | $6.69 | 1,681,900 | — | — |
| 2025-11-11 | $6.85 | $6.85 | 1,913,400 | — | — |
| 2025-11-10 | $7.00 | $7.00 | 2,097,100 | — | — |
| 2025-11-07 | $6.87 | $6.87 | 2,601,200 | — | — |
| 2025-11-06 | $7.03 | $7.03 | 3,858,300 | — | — |
| 2025-11-05 | $6.74 | $6.74 | 2,817,000 | — | — |
| 2025-11-04 | $6.36 | $6.36 | 1,962,300 | — | — |
| 2025-11-03 | $6.38 | $6.38 | 1,810,900 | — | — |
| 2025-10-31 | $6.43 | $6.43 | 1,735,300 | — | — |
| 2025-10-30 | $6.28 | $6.28 | 1,116,500 | — | — |
| 2025-10-29 | $6.23 | $6.23 | 1,303,400 | — | — |
| 2025-10-28 | $6.37 | $6.37 | 1,269,900 | — | — |
| 2025-10-27 | $6.50 | $6.50 | 1,051,300 | — | — |
| 2025-10-24 | $6.47 | $6.47 | 2,150,000 | — | — |
| 2025-10-23 | $6.41 | $6.41 | 2,253,700 | — | — |
| 2025-10-22 | $6.15 | $6.15 | 2,877,800 | — | — |
| 2025-10-21 | $6.23 | $6.23 | 2,940,200 | — | — |
| 2025-10-20 | $6.00 | $6.00 | 1,809,000 | — | — |
| 2025-10-17 | $5.91 | $5.91 | 3,735,100 | — | — |
| 2025-10-16 | $6.00 | $6.00 | 2,296,800 | — | — |
| 2025-10-15 | $6.18 | $6.18 | 1,367,400 | — | — |
| 2025-10-14 | $6.10 | $6.10 | 1,995,000 | — | — |
| 2025-10-13 | $6.09 | $6.09 | 1,470,000 | — | — |
| 2025-10-10 | $5.97 | $5.97 | 2,500,500 | — | — |
| 2025-10-09 | $6.13 | $6.13 | 1,848,000 | — | — |
| 2025-10-08 | $6.17 | $6.17 | 1,998,400 | — | — |
| 2025-10-07 | $6.20 | $6.20 | 2,547,100 | — | — |
| 2025-10-06 | $6.43 | $6.43 | 2,234,200 | — | — |
| 2025-10-03 | $6.50 | $6.50 | 1,281,200 | — | — |
| 2025-10-02 | $6.51 | $6.51 | 2,312,500 | — | — |
| 2025-10-01 | $6.78 | $6.78 | 3,422,300 | — | — |
| 2025-09-30 | $6.90 | $6.90 | 2,229,300 | — | — |
| 2025-09-29 | $6.96 | $6.96 | 1,505,600 | — | — |
| 2025-09-26 | $7.00 | $7.00 | 3,944,400 | — | — |
| 2025-09-25 | $6.97 | $6.97 | 2,745,900 | — | — |
| 2025-09-24 | $6.83 | $6.83 | 1,803,200 | — | — |
| 2025-09-23 | $6.68 | $6.68 | 3,509,200 | — | — |
| 2025-09-22 | $6.86 | $6.86 | 2,325,400 | — | — |
| 2025-09-19 | $6.86 | $6.86 | 5,241,200 | — | — |
| 2025-09-18 | $7.15 | $7.15 | 1,638,000 | — | — |
| 2025-09-17 | $7.17 | $7.17 | 2,211,400 | — | — |
| 2025-09-16 | $7.16 | $7.16 | 1,643,500 | — | — |
| 2025-09-15 | $7.26 | $7.26 | 1,806,000 | — | — |
| 2025-09-12 | $7.37 | $7.37 | 4,988,000 | — | — |
| 2025-09-11 | $7.66 | $7.66 | 9,382,900 | — | — |
| 2025-09-10 | $6.61 | $6.61 | 1,409,900 | — | — |
| 2025-09-09 | $6.68 | $6.68 | 1,710,100 | — | — |
| 2025-09-08 | $6.60 | $6.60 | 2,942,900 | — | — |
| 2025-09-05 | $6.16 | $6.16 | 1,618,200 | — | — |
| 2025-09-04 | $6.20 | $6.20 | 2,110,100 | — | — |
| 2025-09-03 | $6.30 | $6.30 | 4,360,100 | — | — |
| 2025-09-02 | $6.20 | $6.20 | 1,856,500 | — | — |
| 2025-08-29 | $6.43 | $6.43 | 1,326,100 | — | — |
| 2025-08-28 | $6.37 | $6.37 | 1,583,500 | — | — |
| 2025-08-27 | $6.45 | $6.45 | 2,614,100 | — | — |
| 2025-08-26 | $6.15 | $6.15 | 1,842,000 | — | — |
| 2025-08-25 | $6.46 | $6.46 | 2,544,900 | — | — |
| 2025-08-22 | $6.31 | $6.31 | 4,267,800 | — | — |
| 2025-08-21 | $6.25 | $6.25 | 1,261,200 | — | — |
| 2025-08-20 | $6.21 | $6.21 | 1,032,500 | — | — |
| 2025-08-19 | $6.25 | $6.25 | 1,824,600 | — | — |
| 2025-08-18 | $6.30 | $6.30 | 1,127,000 | — | — |
| 2025-08-15 | $6.25 | $6.25 | 1,882,000 | — | — |
| 2025-08-14 | $6.55 | $6.55 | 1,825,500 | — | — |
| 2025-08-13 | $6.51 | $6.51 | 2,046,300 | — | — |
| 2025-08-12 | $6.27 | $6.27 | 1,223,900 | — | — |
| 2025-08-11 | $6.15 | $6.15 | 1,670,000 | — | — |
| 2025-08-08 | $6.33 | $6.33 | 4,450,800 | — | — |
| 2025-08-07 | $5.91 | $5.91 | 2,629,700 | — | — |
| 2025-08-06 | $5.87 | $5.87 | 2,070,600 | — | — |
| 2025-08-05 | $5.77 | $5.77 | 3,141,100 | — | — |
| 2025-08-04 | $5.99 | $5.99 | 2,446,900 | — | — |
| 2025-08-01 | $6.06 | $6.06 | 4,590,000 | — | — |
| 2025-07-31 | $5.92 | $5.92 | 2,413,000 | — | — |
| 2025-07-30 | $5.95 | $5.95 | 2,903,100 | — | — |
| 2025-07-29 | $6.29 | $6.29 | 2,307,200 | — | — |
| 2025-07-28 | $6.55 | $6.55 | 1,562,400 | — | — |
| 2025-07-25 | $6.54 | $6.54 | 1,528,500 | — | — |
| 2025-07-24 | $6.50 | $6.50 | 1,423,200 | — | — |
| 2025-07-23 | $6.56 | $6.56 | 1,760,000 | — | — |
| 2025-07-22 | $6.47 | $6.47 | 2,804,200 | — | — |
| 2025-07-21 | $6.40 | $6.40 | 1,643,800 | — | — |
| 2025-07-18 | $6.41 | $6.41 | 1,801,200 | — | — |
| 2025-07-17 | $6.52 | $6.52 | 2,061,700 | — | — |
| 2025-07-16 | $6.64 | $6.64 | 2,438,000 | — | — |
| 2025-07-15 | $6.68 | $6.68 | 3,283,300 | — | — |
| 2025-07-14 | $6.82 | $6.82 | 6,365,100 | — | — |
| 2025-07-11 | $7.00 | $7.00 | 4,820,900 | — | — |
| 2025-07-10 | $5.84 | $5.84 | 1,718,400 | — | — |
| 2025-07-09 | $5.61 | $5.61 | 1,461,500 | — | — |
| 2025-07-08 | $5.61 | $5.61 | 1,763,300 | — | — |
| 2025-07-07 | $5.59 | $5.59 | 3,288,300 | — | — |
| 2025-07-03 | $5.85 | $5.85 | 906,500 | — | — |
| 2025-07-02 | $5.80 | $5.80 | 1,608,300 | — | — |
| 2025-07-01 | $5.76 | $5.76 | 1,605,600 | — | — |
| 2025-06-30 | $5.81 | $5.81 | 1,781,700 | — | — |
| 2025-06-27 | $5.87 | $5.87 | 2,730,100 | — | — |
| 2025-06-26 | $5.79 | $5.79 | 2,138,600 | — | — |
| 2025-06-25 | $5.82 | $5.82 | 1,632,900 | — | — |
| 2025-06-24 | $6.02 | $6.02 | 1,851,400 | — | — |
| 2025-06-23 | $6.10 | $6.10 | 2,309,500 | — | — |
| 2025-06-20 | $5.76 | $5.76 | 3,351,300 | — | — |
| 2025-06-18 | $5.77 | $5.77 | 2,471,700 | — | — |
| 2025-06-17 | $5.92 | $5.92 | 4,019,900 | — | — |
| 2025-06-16 | $6.27 | $6.27 | 1,699,000 | — | — |
| 2025-06-13 | $6.35 | $6.35 | 2,852,800 | — | — |
| 2025-06-12 | $6.61 | $6.61 | 2,419,100 | — | — |
| 2025-06-11 | $6.72 | $6.72 | 3,400,800 | — | — |
| 2025-06-10 | $6.67 | $6.67 | 1,640,800 | — | — |
| 2025-06-09 | $6.50 | $6.50 | 2,057,100 | — | — |
| 2025-06-06 | $6.46 | $6.46 | 4,869,000 | — | — |
| 2025-06-05 | $6.70 | $6.70 | 2,327,800 | — | — |
| 2025-06-04 | $6.90 | $6.90 | 2,032,300 | — | — |
| 2025-06-03 | $7.28 | $7.28 | 1,520,400 | — | — |
| 2025-06-02 | $7.36 | $7.36 | 2,350,300 | — | — |
| 2025-05-30 | $7.23 | $7.23 | 3,390,000 | — | — |
| 2025-05-29 | $6.77 | $6.77 | 6,653,100 | — | — |
| 2025-05-28 | $6.67 | $6.67 | 6,739,100 | — | — |
| 2025-05-27 | $6.60 | $6.60 | 1,708,300 | — | — |
| 2025-05-23 | $6.60 | $6.60 | 2,468,200 | — | — |
| 2025-05-22 | $6.70 | $6.70 | 2,118,500 | — | — |
| 2025-05-21 | $6.73 | $6.73 | 1,254,600 | — | — |
| 2025-05-20 | $7.06 | $7.06 | 2,781,700 | — | — |
| 2025-05-19 | $6.75 | $6.75 | 1,214,200 | — | — |
| 2025-05-16 | $6.82 | $6.82 | 1,791,700 | — | — |
| 2025-05-15 | $6.78 | $6.78 | 1,132,700 | — | — |
| 2025-05-14 | $6.91 | $6.91 | 2,687,800 | — | — |
| 2025-05-13 | $7.02 | $7.02 | 3,133,400 | — | — |
| 2025-05-12 | $7.00 | $7.00 | 1,300,200 | — | — |
| 2025-05-09 | $7.22 | $7.22 | 2,125,100 | — | — |
| 2025-05-08 | $7.79 | $7.79 | 2,828,600 | — | — |
| 2025-05-07 | $8.15 | $8.15 | 5,802,300 | — | — |
| 2025-05-06 | $6.79 | $6.79 | 1,178,600 | — | — |
| 2025-05-05 | $6.83 | $6.83 | 2,287,200 | — | — |
| 2025-05-02 | $7.12 | $7.12 | 783,300 | — | — |
| 2025-05-01 | $7.14 | $7.14 | 858,100 | — | — |
| 2025-04-30 | $7.31 | $7.31 | 305,000 | — | — |
| 2025-04-29 | $7.23 | $7.23 | 396,000 | — | — |
| 2025-04-28 | $6.96 | $6.96 | 269,300 | — | — |
| 2025-04-25 | $6.84 | $6.84 | 238,200 | — | — |
| 2025-04-24 | $6.88 | $6.88 | 295,900 | — | — |
| 2025-04-23 | $6.71 | $6.71 | 612,000 | — | — |
| 2025-04-22 | $6.52 | $6.52 | 463,800 | — | — |
| 2025-04-21 | $6.63 | $6.63 | 293,300 | — | — |
| 2025-04-17 | $6.53 | $6.53 | 335,200 | — | — |
| 2025-04-16 | $6.24 | $6.24 | 163,400 | — | — |
| 2025-04-15 | $6.43 | $6.43 | 236,200 | — | — |
| 2025-04-14 | $6.23 | $6.23 | 165,400 | — | — |
| 2025-04-11 | $6.30 | $6.30 | 312,900 | — | — |
| 2025-04-10 | $6.50 | $6.50 | 188,000 | — | — |
| 2025-04-09 | $6.80 | $6.80 | 510,200 | — | — |
| 2025-04-08 | $6.28 | $6.28 | 418,200 | — | — |
| 2025-04-07 | $6.49 | $6.49 | 621,400 | — | — |
| 2025-04-04 | $6.57 | $6.57 | 608,600 | — | — |
| 2025-04-03 | $7.11 | $7.11 | 633,300 | — | — |
| 2025-04-02 | $7.58 | $7.58 | 245,000 | — | — |
| 2025-04-01 | $7.35 | $7.35 | 352,200 | — | — |
| 2025-03-31 | $7.47 | $7.47 | 328,600 | — | — |
| 2025-03-28 | $7.43 | $7.43 | 333,700 | — | — |
| 2025-03-27 | $7.59 | $7.59 | 196,000 | — | — |
| 2025-03-26 | $7.51 | $7.51 | 160,100 | — | — |
| 2025-03-25 | $7.51 | $7.51 | 214,300 | — | — |
| 2025-03-24 | $7.52 | $7.52 | 299,900 | — | — |
| 2025-03-21 | $7.98 | $7.98 | 206,400 | — | — |
| 2025-03-20 | $8.11 | $8.11 | 68,000 | — | — |
| 2025-03-19 | $8.06 | $8.06 | 73,600 | — | — |
| 2025-03-18 | $7.89 | $7.89 | 127,900 | — | — |
| 2025-03-17 | $8.19 | $8.19 | 463,400 | — | — |
| 2025-03-14 | $7.59 | $7.59 | 98,500 | — | — |
| 2025-03-13 | $7.56 | $7.56 | 82,300 | — | — |
| 2025-03-12 | $7.72 | $7.72 | 106,800 | — | — |
| 2025-03-11 | $7.72 | $7.72 | 104,800 | — | — |
| 2025-03-10 | $7.89 | $7.89 | 349,700 | — | — |
| 2025-03-07 | $8.09 | $8.09 | 255,900 | — | — |
| 2025-03-06 | $8.10 | $8.10 | 202,400 | — | — |
| 2025-03-05 | $8.35 | $8.35 | 243,000 | — | — |
| 2025-03-04 | $8.32 | $8.32 | 358,600 | — | — |
| 2025-03-03 | $8.30 | $8.30 | 452,600 | — | — |
| 2025-02-28 | $8.52 | $8.52 | 105,400 | — | — |
| 2025-02-27 | $8.34 | $8.34 | 105,800 | — | — |
| 2025-02-26 | $8.33 | $8.33 | 140,700 | — | — |
| 2025-02-25 | $8.44 | $8.44 | 194,800 | — | — |
| 2025-02-24 | $8.53 | $8.53 | 334,100 | — | — |
| 2025-02-21 | $8.31 | $8.31 | 194,900 | — | — |
| 2025-02-20 | $8.63 | $8.63 | 226,100 | — | — |
| 2025-02-19 | $8.59 | $8.59 | 188,400 | — | — |
| 2025-02-18 | $8.87 | $8.87 | 229,400 | — | — |
| 2025-02-14 | $8.89 | $8.89 | 113,900 | — | — |
| 2025-02-13 | $9.00 | $9.00 | 302,600 | — | — |
| 2025-02-12 | $8.55 | $8.55 | 210,100 | — | — |
| 2025-02-11 | $8.74 | $8.74 | 195,600 | — | — |
| 2025-02-10 | $8.73 | $8.73 | 488,800 | — | — |
| 2025-02-07 | $8.45 | $8.45 | 1,356,400 | — | — |
| 2025-02-06 | $7.38 | $7.38 | 413,100 | — | — |
| 2025-02-05 | $7.28 | $7.28 | 320,400 | — | — |
| 2025-02-04 | $7.27 | $7.27 | 308,900 | — | — |
| 2025-02-03 | $6.92 | $6.92 | 555,100 | — | — |
| 2025-01-31 | $7.17 | $7.17 | 325,700 | — | — |
| 2025-01-30 | $7.32 | $7.32 | 459,700 | — | — |
| 2025-01-29 | $7.30 | $7.30 | 113,500 | — | — |
| 2025-01-28 | $7.41 | $7.41 | 234,900 | — | — |
| 2025-01-27 | $7.45 | $7.45 | 253,300 | — | — |
| 2025-01-24 | $7.45 | $7.45 | 498,200 | — | — |
| 2025-01-23 | $6.97 | $6.97 | 142,000 | — | — |
| 2025-01-22 | $6.79 | $6.79 | 411,800 | — | — |
| 2025-01-21 | $6.92 | $6.92 | 411,200 | — | — |
| 2025-01-17 | $6.81 | $6.81 | 736,200 | — | — |
| 2025-01-16 | $6.69 | $6.69 | 275,500 | — | — |
| 2025-01-15 | $6.91 | $6.91 | 123,000 | — | — |
| 2025-01-14 | $7.03 | $7.03 | 135,400 | — | — |
| 2025-01-13 | $7.08 | $7.08 | 1,606,900 | — | — |
| 2025-01-10 | $7.31 | $7.31 | 1,264,800 | — | — |
| 2025-01-08 | $7.68 | $7.68 | 293,900 | — | — |
| 2025-01-07 | $7.85 | $7.85 | 383,700 | — | — |
| 2025-01-06 | $8.01 | $8.01 | 280,500 | — | — |
| 2025-01-03 | $8.09 | $8.09 | 318,000 | — | — |
| 2025-01-02 | $7.85 | $7.85 | 211,400 | — | — |