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
- 2020-04-24 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 | $8.18 | $8.18 | 866,900 | — | — |
| 2025-12-30 | $8.08 | $8.08 | 1,491,700 | — | — |
| 2025-12-29 | $8.25 | $8.25 | 1,005,000 | — | — |
| 2025-12-26 | $8.25 | $8.25 | 904,000 | — | — |
| 2025-12-24 | $8.43 | $8.43 | 587,800 | — | — |
| 2025-12-23 | $8.27 | $8.27 | 934,700 | — | — |
| 2025-12-22 | $8.40 | $8.40 | 1,185,100 | — | — |
| 2025-12-19 | $8.04 | $8.04 | 5,567,000 | — | — |
| 2025-12-18 | $8.09 | $8.09 | 1,178,900 | — | — |
| 2025-12-17 | $8.22 | $8.22 | 1,545,100 | — | — |
| 2025-12-16 | $9.12 | $9.12 | 1,496,500 | — | — |
| 2025-12-15 | $9.23 | $9.23 | 1,859,900 | — | — |
| 2025-12-12 | $9.38 | $9.38 | 1,038,500 | — | — |
| 2025-12-11 | $9.69 | $9.69 | 760,500 | — | — |
| 2025-12-10 | $10.00 | $10.00 | 993,300 | — | — |
| 2025-12-09 | $10.14 | $10.14 | 1,320,900 | — | — |
| 2025-12-08 | $10.52 | $10.52 | 2,088,500 | — | — |
| 2025-12-05 | $11.00 | $11.00 | 1,394,500 | — | — |
| 2025-12-04 | $11.39 | $11.39 | 1,266,400 | — | — |
| 2025-12-03 | $10.98 | $10.98 | 1,037,900 | — | — |
| 2025-12-02 | $10.65 | $10.65 | 1,863,900 | — | — |
| 2025-12-01 | $11.15 | $11.15 | 1,141,100 | — | — |
| 2025-11-28 | $11.88 | $11.88 | 603,100 | — | — |
| 2025-11-26 | $11.82 | $11.82 | 1,926,400 | — | — |
| 2025-11-25 | $11.62 | $11.62 | 1,087,600 | — | — |
| 2025-11-24 | $11.79 | $11.79 | 1,383,300 | — | — |
| 2025-11-21 | $11.62 | $11.62 | 1,395,100 | — | — |
| 2025-11-20 | $11.48 | $11.48 | 1,606,800 | — | — |
| 2025-11-19 | $11.48 | $11.48 | 657,700 | — | — |
| 2025-11-18 | $11.90 | $11.90 | 955,700 | — | — |
| 2025-11-17 | $12.06 | $12.06 | 1,920,200 | — | — |
| 2025-11-14 | $12.25 | $12.25 | 1,564,000 | — | — |
| 2025-11-13 | $12.19 | $12.19 | 708,300 | — | — |
| 2025-11-12 | $12.48 | $12.48 | 866,200 | — | — |
| 2025-11-11 | $12.88 | $12.88 | 1,226,000 | — | — |
| 2025-11-10 | $12.46 | $12.46 | 1,131,100 | — | — |
| 2025-11-07 | $12.35 | $12.35 | 800,800 | — | — |
| 2025-11-06 | $12.55 | $12.55 | 731,800 | — | — |
| 2025-11-05 | $12.38 | $12.38 | 920,800 | — | — |
| 2025-11-04 | $12.30 | $12.30 | 1,727,100 | — | — |
| 2025-11-03 | $12.69 | $12.69 | 1,211,800 | — | — |
| 2025-10-31 | $13.16 | $13.16 | 1,170,600 | — | — |
| 2025-10-30 | $13.34 | $13.34 | 908,600 | — | — |
| 2025-10-29 | $12.93 | $12.93 | 1,102,800 | — | — |
| 2025-10-28 | $13.43 | $13.43 | 896,000 | — | — |
| 2025-10-27 | $13.40 | $13.40 | 1,271,200 | — | — |
| 2025-10-24 | $13.10 | $13.10 | 1,463,600 | — | — |
| 2025-10-23 | $12.42 | $12.42 | 993,300 | — | — |
| 2025-10-22 | $12.08 | $12.08 | 1,288,400 | — | — |
| 2025-10-21 | $12.60 | $12.60 | 1,188,800 | — | — |
| 2025-10-20 | $12.38 | $12.38 | 1,417,400 | — | — |
| 2025-10-17 | $12.78 | $12.78 | 1,119,600 | — | — |
| 2025-10-16 | $13.30 | $13.30 | 1,391,900 | — | — |
| 2025-10-15 | $13.90 | $13.90 | 1,408,400 | — | — |
| 2025-10-14 | $13.16 | $13.16 | 1,491,000 | — | — |
| 2025-10-13 | $13.91 | $13.91 | 1,252,400 | — | — |
| 2025-10-10 | $13.68 | $13.68 | 2,379,200 | — | — |
| 2025-10-09 | $14.08 | $14.08 | 1,301,600 | — | — |
| 2025-10-08 | $14.28 | $14.28 | 1,978,300 | — | — |
| 2025-10-07 | $14.12 | $14.12 | 2,558,200 | — | — |
| 2025-10-06 | $14.41 | $14.41 | 3,728,900 | — | — |
| 2025-10-03 | $11.57 | $11.57 | 905,000 | — | — |
| 2025-10-02 | $11.32 | $11.32 | 1,297,800 | — | — |
| 2025-10-01 | $11.71 | $11.71 | 936,800 | — | — |
| 2025-09-30 | $12.00 | $12.00 | 1,141,600 | — | — |
| 2025-09-29 | $11.62 | $11.62 | 1,675,600 | — | — |
| 2025-09-26 | $11.12 | $11.12 | 1,187,500 | — | — |
| 2025-09-25 | $10.41 | $10.41 | 834,000 | — | — |
| 2025-09-24 | $10.46 | $10.46 | 1,000,100 | — | — |
| 2025-09-23 | $10.48 | $10.48 | 1,268,500 | — | — |
| 2025-09-22 | $10.82 | $10.82 | 1,488,200 | — | — |
| 2025-09-19 | $10.56 | $10.56 | 5,769,000 | — | — |
| 2025-09-18 | $11.00 | $11.00 | 1,211,600 | — | — |
| 2025-09-17 | $10.52 | $10.52 | 1,225,200 | — | — |
| 2025-09-16 | $10.90 | $10.90 | 1,397,100 | — | — |
| 2025-09-15 | $10.71 | $10.71 | 1,252,400 | — | — |
| 2025-09-12 | $10.78 | $10.78 | 906,200 | — | — |
| 2025-09-11 | $10.86 | $10.86 | 800,400 | — | — |
| 2025-09-10 | $10.52 | $10.52 | 1,045,000 | — | — |
| 2025-09-09 | $10.91 | $10.91 | 1,286,700 | — | — |
| 2025-09-08 | $10.50 | $10.50 | 1,439,600 | — | — |
| 2025-09-05 | $10.88 | $10.88 | 1,048,900 | — | — |
| 2025-09-04 | $10.77 | $10.77 | 928,100 | — | — |
| 2025-09-03 | $10.60 | $10.60 | 1,178,700 | — | — |
| 2025-09-02 | $10.38 | $10.38 | 1,072,300 | — | — |
| 2025-08-29 | $10.23 | $10.23 | 711,500 | — | — |
| 2025-08-28 | $10.03 | $10.03 | 875,100 | — | — |
| 2025-08-27 | $10.26 | $10.26 | 1,158,600 | — | — |
| 2025-08-26 | $9.85 | $9.85 | 1,175,400 | — | — |
| 2025-08-25 | $9.62 | $9.62 | 368,800 | — | — |
| 2025-08-22 | $9.74 | $9.74 | 531,400 | — | — |
| 2025-08-21 | $9.69 | $9.69 | 353,400 | — | — |
| 2025-08-20 | $9.51 | $9.51 | 505,900 | — | — |
| 2025-08-19 | $9.60 | $9.60 | 826,600 | — | — |
| 2025-08-18 | $9.90 | $9.90 | 871,000 | — | — |
| 2025-08-15 | $9.66 | $9.66 | 650,900 | — | — |
| 2025-08-14 | $9.93 | $9.93 | 802,100 | — | — |
| 2025-08-13 | $9.83 | $9.83 | 932,600 | — | — |
| 2025-08-12 | $9.52 | $9.52 | 490,000 | — | — |
| 2025-08-11 | $9.20 | $9.20 | 852,200 | — | — |
| 2025-08-08 | $9.24 | $9.24 | 1,049,800 | — | — |
| 2025-08-07 | $9.63 | $9.63 | 496,400 | — | — |
| 2025-08-06 | $9.88 | $9.88 | 853,200 | — | — |
| 2025-08-05 | $9.99 | $9.99 | 715,500 | — | — |
| 2025-08-04 | $9.75 | $9.75 | 820,200 | — | — |
| 2025-08-01 | $10.12 | $10.12 | 942,300 | — | — |
| 2025-07-31 | $9.97 | $9.97 | 893,800 | — | — |
| 2025-07-30 | $10.71 | $10.71 | 882,500 | — | — |
| 2025-07-29 | $11.04 | $11.04 | 12,363,100 | — | — |
| 2025-07-28 | $11.18 | $11.18 | 637,300 | — | — |
| 2025-07-25 | $11.44 | $11.44 | 459,000 | — | — |
| 2025-07-24 | $11.73 | $11.73 | 287,800 | — | — |
| 2025-07-23 | $11.80 | $11.80 | 862,900 | — | — |
| 2025-07-22 | $11.15 | $11.15 | 552,500 | — | — |
| 2025-07-21 | $11.06 | $11.06 | 543,600 | — | — |
| 2025-07-18 | $11.01 | $11.01 | 480,500 | — | — |
| 2025-07-17 | $11.14 | $11.14 | 421,600 | — | — |
| 2025-07-16 | $11.18 | $11.18 | 551,900 | — | — |
| 2025-07-15 | $10.98 | $10.98 | 467,200 | — | — |
| 2025-07-14 | $10.85 | $10.85 | 454,600 | — | — |
| 2025-07-11 | $11.10 | $11.10 | 561,100 | — | — |
| 2025-07-10 | $11.45 | $11.45 | 905,300 | — | — |
| 2025-07-09 | $10.90 | $10.90 | 856,400 | — | — |
| 2025-07-08 | $10.43 | $10.43 | 661,400 | — | — |
| 2025-07-07 | $10.65 | $10.65 | 440,000 | — | — |
| 2025-07-03 | $10.80 | $10.80 | 348,800 | — | — |
| 2025-07-02 | $10.65 | $10.65 | 776,200 | — | — |
| 2025-07-01 | $10.14 | $10.14 | 896,900 | — | — |
| 2025-06-30 | $10.15 | $10.15 | 633,500 | — | — |
| 2025-06-27 | $10.31 | $10.31 | 2,999,700 | — | — |
| 2025-06-26 | $10.50 | $10.50 | 1,739,700 | — | — |
| 2025-06-25 | $10.23 | $10.23 | 793,900 | — | — |
| 2025-06-24 | $10.49 | $10.49 | 1,197,300 | — | — |
| 2025-06-23 | $10.00 | $10.00 | 816,600 | — | — |
| 2025-06-20 | $9.31 | $9.31 | 1,571,400 | — | — |
| 2025-06-18 | $9.22 | $9.22 | 749,100 | — | — |
| 2025-06-17 | $9.03 | $9.03 | 808,400 | — | — |
| 2025-06-16 | $9.41 | $9.41 | 1,011,300 | — | — |
| 2025-06-13 | $9.63 | $9.63 | 714,100 | — | — |
| 2025-06-12 | $9.67 | $9.67 | 814,500 | — | — |
| 2025-06-11 | $9.39 | $9.39 | 811,100 | — | — |
| 2025-06-10 | $9.75 | $9.75 | 1,043,900 | — | — |
| 2025-06-09 | $9.86 | $9.86 | 1,169,900 | — | — |
| 2025-06-06 | $9.32 | $9.32 | 1,379,000 | — | — |
| 2025-06-05 | $9.16 | $9.16 | 1,483,900 | — | — |
| 2025-06-04 | $9.08 | $9.08 | 2,139,400 | — | — |
| 2025-06-03 | $8.40 | $8.40 | 1,230,500 | — | — |
| 2025-06-02 | $8.47 | $8.47 | 3,128,900 | — | — |
| 2025-05-30 | $8.17 | $8.17 | 3,621,500 | — | — |
| 2025-05-29 | $7.97 | $7.97 | 14,453,200 | — | — |
| 2025-05-28 | $5.97 | $5.97 | 2,167,300 | — | — |
| 2025-05-27 | $5.78 | $5.78 | 1,171,100 | — | — |
| 2025-05-23 | $6.35 | $6.35 | 911,600 | — | — |
| 2025-05-22 | $5.95 | $5.95 | 693,900 | — | — |
| 2025-05-21 | $5.87 | $5.87 | 1,186,200 | — | — |
| 2025-05-20 | $5.67 | $5.67 | 932,800 | — | — |
| 2025-05-19 | $5.14 | $5.14 | 771,400 | — | — |
| 2025-05-16 | $4.73 | $4.73 | 630,600 | — | — |
| 2025-05-15 | $4.74 | $4.74 | 572,000 | — | — |
| 2025-05-14 | $4.87 | $4.87 | 521,700 | — | — |
| 2025-05-13 | $5.31 | $5.31 | 328,600 | — | — |
| 2025-05-12 | $5.41 | $5.41 | 385,100 | — | — |
| 2025-05-09 | $5.08 | $5.08 | 418,600 | — | — |
| 2025-05-08 | $5.32 | $5.32 | 703,800 | — | — |
| 2025-05-07 | $4.70 | $4.70 | 970,200 | — | — |
| 2025-05-06 | $5.04 | $5.04 | 1,025,600 | — | — |
| 2025-05-05 | $5.70 | $5.70 | 505,500 | — | — |
| 2025-05-02 | $5.67 | $5.67 | 489,700 | — | — |
| 2025-05-01 | $5.57 | $5.57 | 611,300 | — | — |
| 2025-04-30 | $5.71 | $5.71 | 724,300 | — | — |
| 2025-04-29 | $5.66 | $5.66 | 994,600 | — | — |
| 2025-04-28 | $5.09 | $5.09 | 416,400 | — | — |
| 2025-04-25 | $5.10 | $5.10 | 362,900 | — | — |
| 2025-04-24 | $5.19 | $5.19 | 352,400 | — | — |
| 2025-04-23 | $5.17 | $5.17 | 651,500 | — | — |
| 2025-04-22 | $5.22 | $5.22 | 733,100 | — | — |
| 2025-04-21 | $4.87 | $4.87 | 501,000 | — | — |
| 2025-04-17 | $4.77 | $4.77 | 546,600 | — | — |
| 2025-04-16 | $4.69 | $4.69 | 478,600 | — | — |
| 2025-04-15 | $5.04 | $5.04 | 609,100 | — | — |
| 2025-04-14 | $5.11 | $5.11 | 734,000 | — | — |
| 2025-04-11 | $4.92 | $4.92 | 977,600 | — | — |
| 2025-04-10 | $4.31 | $4.31 | 849,000 | — | — |
| 2025-04-09 | $4.69 | $4.69 | 1,012,800 | — | — |
| 2025-04-08 | $4.26 | $4.26 | 1,221,500 | — | — |
| 2025-04-07 | $4.59 | $4.59 | 1,105,600 | — | — |
| 2025-04-04 | $4.88 | $4.88 | 1,074,100 | — | — |
| 2025-04-03 | $5.26 | $5.26 | 1,071,300 | — | — |
| 2025-04-02 | $5.78 | $5.78 | 647,100 | — | — |
| 2025-04-01 | $5.53 | $5.53 | 1,257,500 | — | — |
| 2025-03-31 | $5.58 | $5.58 | 1,967,500 | — | — |
| 2025-03-28 | $6.14 | $6.14 | 469,200 | — | — |
| 2025-03-27 | $6.29 | $6.29 | 1,412,400 | — | — |
| 2025-03-26 | $5.85 | $5.85 | 1,019,000 | — | — |
| 2025-03-25 | $6.75 | $6.75 | 440,500 | — | — |
| 2025-03-24 | $7.37 | $7.37 | 450,700 | — | — |
| 2025-03-21 | $7.03 | $7.03 | 2,051,800 | — | — |
| 2025-03-20 | $7.51 | $7.51 | 619,900 | — | — |
| 2025-03-19 | $7.47 | $7.47 | 930,600 | — | — |
| 2025-03-18 | $7.63 | $7.63 | 552,900 | — | — |
| 2025-03-17 | $7.91 | $7.91 | 485,600 | — | — |
| 2025-03-14 | $7.79 | $7.79 | 462,400 | — | — |
| 2025-03-13 | $7.70 | $7.70 | 420,600 | — | — |
| 2025-03-12 | $8.00 | $8.00 | 451,600 | — | — |
| 2025-03-11 | $7.69 | $7.69 | 769,400 | — | — |
| 2025-03-10 | $7.63 | $7.63 | 606,000 | — | — |
| 2025-03-07 | $8.00 | $8.00 | 335,600 | — | — |
| 2025-03-06 | $7.85 | $7.85 | 514,500 | — | — |
| 2025-03-05 | $7.95 | $7.95 | 311,400 | — | — |
| 2025-03-04 | $7.66 | $7.66 | 560,900 | — | — |
| 2025-03-03 | $7.64 | $7.64 | 626,600 | — | — |
| 2025-02-28 | $8.03 | $8.03 | 666,300 | — | — |
| 2025-02-27 | $7.84 | $7.84 | 965,500 | — | — |
| 2025-02-26 | $8.30 | $8.30 | 1,966,200 | — | — |
| 2025-02-25 | $8.08 | $8.08 | 816,000 | — | — |
| 2025-02-24 | $7.56 | $7.56 | 583,700 | — | — |
| 2025-02-21 | $7.68 | $7.68 | 1,057,200 | — | — |
| 2025-02-20 | $7.47 | $7.47 | 1,206,000 | — | — |
| 2025-02-19 | $7.94 | $7.94 | 1,879,500 | — | — |
| 2025-02-18 | $7.85 | $7.85 | 1,438,400 | — | — |
| 2025-02-14 | $8.36 | $8.36 | 2,846,300 | — | — |
| 2025-02-13 | $8.27 | $8.27 | 1,892,600 | — | — |
| 2025-02-12 | $9.45 | $9.45 | 1,105,200 | — | — |
| 2025-02-11 | $9.85 | $9.85 | 3,817,600 | — | — |
| 2025-02-10 | $11.23 | $11.23 | 5,744,000 | — | — |
| 2025-02-07 | $12.25 | $12.25 | 882,500 | — | — |
| 2025-02-06 | $12.54 | $12.54 | 1,600,800 | — | — |
| 2025-02-05 | $12.39 | $12.39 | 1,026,000 | — | — |
| 2025-02-04 | $10.75 | $10.75 | 1,607,300 | — | — |
| 2025-02-03 | $10.15 | $10.15 | 1,142,100 | — | — |
| 2025-01-31 | $10.42 | $10.42 | 1,365,700 | — | — |
| 2025-01-30 | $10.77 | $10.77 | 1,224,400 | — | — |
| 2025-01-29 | $11.15 | $11.15 | 696,500 | — | — |
| 2025-01-28 | $11.68 | $11.68 | 1,058,600 | — | — |
| 2025-01-27 | $10.83 | $10.83 | 574,700 | — | — |
| 2025-01-24 | $10.33 | $10.33 | 688,400 | — | — |
| 2025-01-23 | $10.34 | $10.34 | 643,200 | — | — |
| 2025-01-22 | $9.87 | $9.87 | 296,600 | — | — |
| 2025-01-21 | $10.00 | $10.00 | 386,400 | — | — |
| 2025-01-17 | $9.58 | $9.58 | 301,500 | — | — |
| 2025-01-16 | $10.04 | $10.04 | 662,000 | — | — |
| 2025-01-15 | $10.87 | $10.87 | 1,227,600 | — | — |
| 2025-01-14 | $9.91 | $9.91 | 1,219,700 | — | — |
| 2025-01-13 | $8.60 | $8.60 | 601,000 | — | — |
| 2025-01-10 | $7.96 | $7.96 | 628,600 | — | — |
| 2025-01-08 | $8.50 | $8.50 | 551,500 | — | — |
| 2025-01-07 | $9.22 | $9.22 | 1,870,800 | — | — |
| 2025-01-06 | $8.32 | $8.32 | 325,500 | — | — |
| 2025-01-03 | $8.55 | $8.55 | 1,036,200 | — | — |
| 2025-01-02 | $8.26 | $8.26 | 246,000 | — | — |