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
- 2020-08-17 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 | $10.42 | $10.42 | 10,303,100 | — | — |
| 2025-12-30 | $10.38 | $10.38 | 9,698,200 | — | — |
| 2025-12-29 | $10.60 | $10.60 | 12,576,800 | — | — |
| 2025-12-26 | $10.92 | $10.92 | 10,262,500 | — | — |
| 2025-12-24 | $11.18 | $11.18 | 5,426,200 | — | — |
| 2025-12-23 | $11.43 | $11.43 | 10,827,800 | — | — |
| 2025-12-22 | $11.51 | $11.51 | 13,819,200 | — | — |
| 2025-12-19 | $11.43 | $11.43 | 19,797,100 | — | — |
| 2025-12-18 | $11.02 | $11.02 | 16,772,800 | — | — |
| 2025-12-17 | $10.74 | $10.74 | 23,429,600 | — | — |
| 2025-12-16 | $10.84 | $10.84 | 19,958,500 | — | — |
| 2025-12-15 | $10.83 | $10.83 | 23,639,400 | — | — |
| 2025-12-12 | $11.80 | $11.80 | 15,565,800 | — | — |
| 2025-12-11 | $12.79 | $12.79 | 17,534,100 | — | — |
| 2025-12-10 | $12.47 | $12.47 | 19,833,900 | — | — |
| 2025-12-09 | $12.75 | $12.75 | 16,111,600 | — | — |
| 2025-12-08 | $12.60 | $12.60 | 12,475,100 | — | — |
| 2025-12-05 | $12.55 | $12.55 | 13,990,800 | — | — |
| 2025-12-04 | $12.97 | $12.97 | 18,018,100 | — | — |
| 2025-12-03 | $12.41 | $12.41 | 13,208,700 | — | — |
| 2025-12-02 | $12.17 | $12.17 | 13,077,900 | — | — |
| 2025-12-01 | $11.73 | $11.73 | 11,951,100 | — | — |
| 2025-11-28 | $12.22 | $12.22 | 6,935,400 | — | — |
| 2025-11-26 | $12.08 | $12.08 | 13,799,700 | — | — |
| 2025-11-25 | $11.86 | $11.86 | 13,320,200 | — | — |
| 2025-11-24 | $11.83 | $11.83 | 17,137,300 | — | — |
| 2025-11-21 | $11.47 | $11.47 | 31,916,300 | — | — |
| 2025-11-20 | $11.72 | $11.72 | 27,515,700 | — | — |
| 2025-11-19 | $12.46 | $12.46 | 23,908,200 | — | — |
| 2025-11-18 | $12.97 | $12.97 | 30,869,100 | — | — |
| 2025-11-17 | $12.95 | $12.95 | 23,617,100 | — | — |
| 2025-11-14 | $13.43 | $13.43 | 29,718,900 | — | — |
| 2025-11-13 | $13.57 | $13.57 | 33,505,900 | — | — |
| 2025-11-12 | $14.64 | $14.64 | 36,387,600 | — | — |
| 2025-11-11 | $15.91 | $15.91 | 36,029,300 | — | — |
| 2025-11-10 | $16.28 | $16.28 | 51,942,700 | — | — |
| 2025-11-07 | $16.62 | $16.62 | 33,246,200 | — | — |
| 2025-11-06 | $15.90 | $15.90 | 23,778,900 | — | — |
| 2025-11-05 | $17.07 | $17.07 | 43,567,300 | — | — |
| 2025-11-04 | $15.44 | $15.44 | 25,714,700 | — | — |
| 2025-11-03 | $16.21 | $16.21 | 45,152,600 | — | — |
| 2025-10-31 | $18.44 | $18.44 | 83,841,400 | — | — |
| 2025-10-30 | $15.79 | $15.79 | 20,613,500 | — | — |
| 2025-10-29 | $15.84 | $15.84 | 55,121,300 | — | — |
| 2025-10-28 | $15.59 | $15.59 | 57,775,600 | — | — |
| 2025-10-27 | $16.28 | $16.28 | 35,507,400 | — | — |
| 2025-10-24 | $16.82 | $16.82 | 48,383,100 | — | — |
| 2025-10-23 | $14.66 | $14.66 | 40,157,600 | — | — |
| 2025-10-22 | $13.58 | $13.58 | 58,317,600 | — | — |
| 2025-10-21 | $15.52 | $15.52 | 22,380,900 | — | — |
| 2025-10-20 | $16.14 | $16.14 | 27,332,200 | — | — |
| 2025-10-17 | $15.36 | $15.36 | 29,748,900 | — | — |
| 2025-10-16 | $15.46 | $15.46 | 54,427,100 | — | — |
| 2025-10-15 | $17.85 | $17.85 | 75,560,700 | — | — |
| 2025-10-14 | $16.88 | $16.88 | 42,128,400 | — | — |
| 2025-10-13 | $16.99 | $16.99 | 63,441,500 | — | — |
| 2025-10-10 | $14.70 | $14.70 | 75,794,900 | — | — |
| 2025-10-09 | $14.99 | $14.99 | 68,609,300 | — | — |
| 2025-10-08 | $15.33 | $15.33 | 84,543,300 | — | — |
| 2025-10-07 | $15.33 | $15.33 | 58,153,900 | — | — |
| 2025-10-06 | $15.72 | $15.72 | 50,445,100 | — | — |
| 2025-10-03 | $15.92 | $15.92 | 76,384,400 | — | — |
| 2025-10-02 | $14.30 | $14.30 | 58,202,900 | — | — |
| 2025-10-01 | $14.59 | $14.59 | 87,787,600 | — | — |
| 2025-09-30 | $12.32 | $12.32 | 50,852,500 | — | — |
| 2025-09-29 | $12.38 | $12.38 | 37,097,100 | — | — |
| 2025-09-26 | $12.66 | $12.66 | 29,247,400 | — | — |
| 2025-09-25 | $12.50 | $12.50 | 39,952,500 | — | — |
| 2025-09-24 | $12.49 | $12.49 | 43,754,300 | — | — |
| 2025-09-23 | $13.53 | $13.53 | 43,548,600 | — | — |
| 2025-09-22 | $13.44 | $13.44 | 52,301,400 | — | — |
| 2025-09-19 | $13.42 | $13.42 | 74,324,800 | — | — |
| 2025-09-18 | $12.13 | $12.13 | 66,639,500 | — | — |
| 2025-09-17 | $10.26 | $10.26 | 41,686,500 | — | — |
| 2025-09-16 | $10.15 | $10.15 | 41,376,800 | — | — |
| 2025-09-15 | $10.36 | $10.36 | 41,060,200 | — | — |
| 2025-09-12 | $9.95 | $9.95 | 39,085,000 | — | — |
| 2025-09-11 | $8.85 | $8.85 | 37,105,900 | — | — |
| 2025-09-10 | $8.35 | $8.35 | 22,368,600 | — | — |
| 2025-09-09 | $8.53 | $8.53 | 52,713,200 | — | — |
| 2025-09-08 | $9.49 | $9.49 | 102,502,700 | — | — |
| 2025-09-05 | $7.84 | $7.84 | 9,675,400 | — | — |
| 2025-09-04 | $7.65 | $7.65 | 12,595,800 | — | — |
| 2025-09-03 | $7.78 | $7.78 | 12,274,100 | — | — |
| 2025-09-02 | $7.73 | $7.73 | 11,386,700 | — | — |
| 2025-08-29 | $7.93 | $7.93 | 12,270,600 | — | — |
| 2025-08-28 | $8.10 | $8.10 | 8,620,100 | — | — |
| 2025-08-27 | $8.04 | $8.04 | 10,768,400 | — | — |
| 2025-08-26 | $8.33 | $8.33 | 17,287,100 | — | — |
| 2025-08-25 | $8.05 | $8.05 | 12,485,200 | — | — |
| 2025-08-22 | $8.16 | $8.16 | 14,821,000 | — | — |
| 2025-08-21 | $7.87 | $7.87 | 10,890,300 | — | — |
| 2025-08-20 | $7.91 | $7.91 | 13,718,400 | — | — |
| 2025-08-19 | $7.91 | $7.91 | 24,514,200 | — | — |
| 2025-08-18 | $8.80 | $8.80 | 16,805,900 | — | — |
| 2025-08-15 | $9.03 | $9.03 | 14,441,700 | — | — |
| 2025-08-14 | $9.09 | $9.09 | 27,697,800 | — | — |
| 2025-08-13 | $9.44 | $9.44 | 21,309,600 | — | — |
| 2025-08-12 | $9.35 | $9.35 | 25,131,500 | — | — |
| 2025-08-11 | $9.08 | $9.08 | 23,752,200 | — | — |
| 2025-08-08 | $8.76 | $8.76 | 34,527,900 | — | — |
| 2025-08-07 | $9.24 | $9.24 | 38,848,000 | — | — |
| 2025-08-06 | $8.28 | $8.28 | 28,528,600 | — | — |
| 2025-08-05 | $8.69 | $8.69 | 54,206,400 | — | — |
| 2025-08-04 | $8.30 | $8.30 | 23,176,900 | — | — |
| 2025-08-01 | $8.26 | $8.26 | 31,166,700 | — | — |
| 2025-07-31 | $8.60 | $8.60 | 37,738,700 | — | — |
| 2025-07-30 | $8.78 | $8.78 | 61,129,100 | — | — |
| 2025-07-29 | $9.28 | $9.28 | 73,326,200 | — | — |
| 2025-07-28 | $10.98 | $10.98 | 57,335,600 | — | — |
| 2025-07-25 | $11.97 | $11.97 | 57,811,200 | — | — |
| 2025-07-24 | $12.63 | $12.63 | 65,511,500 | — | — |
| 2025-07-23 | $12.83 | $12.83 | 78,357,300 | — | — |
| 2025-07-22 | $13.80 | $13.80 | 104,171,000 | — | — |
| 2025-07-21 | $12.52 | $12.52 | 131,226,000 | — | — |
| 2025-07-18 | $14.64 | $14.64 | 148,449,700 | — | — |
| 2025-07-17 | $13.60 | $13.60 | 111,427,800 | — | — |
| 2025-07-16 | $11.35 | $11.35 | 79,299,600 | — | — |
| 2025-07-15 | $10.85 | $10.85 | 85,170,300 | — | — |
| 2025-07-14 | $10.05 | $10.05 | 47,977,700 | — | — |
| 2025-07-11 | $9.23 | $9.23 | 55,750,300 | — | — |
| 2025-07-10 | $9.09 | $9.09 | 52,371,300 | — | — |
| 2025-07-09 | $8.36 | $8.36 | 49,356,300 | — | — |
| 2025-07-08 | $8.18 | $8.18 | 73,200,500 | — | — |
| 2025-07-07 | $7.01 | $7.01 | 17,667,600 | — | — |
| 2025-07-03 | $7.02 | $7.02 | 19,903,400 | — | — |
| 2025-07-02 | $6.80 | $6.80 | 32,691,500 | — | — |
| 2025-07-01 | $6.36 | $6.36 | 36,876,200 | — | — |
| 2025-06-30 | $6.72 | $6.72 | 51,201,500 | — | — |
| 2025-06-27 | $6.62 | $6.62 | 108,565,900 | — | — |
| 2025-06-26 | $7.65 | $7.65 | 196,271,300 | — | — |
| 2025-06-25 | $5.67 | $5.67 | 178,809,300 | — | — |
| 2025-06-24 | $4.33 | $4.33 | 22,403,300 | — | — |
| 2025-06-23 | $4.24 | $4.24 | 7,425,300 | — | — |
| 2025-06-20 | $4.29 | $4.29 | 10,829,400 | — | — |
| 2025-06-18 | $4.38 | $4.38 | 9,874,800 | — | — |
| 2025-06-17 | $4.23 | $4.23 | 9,215,600 | — | — |
| 2025-06-16 | $4.48 | $4.48 | 8,926,100 | — | — |
| 2025-06-13 | $4.34 | $4.34 | 8,643,300 | — | — |
| 2025-06-12 | $4.49 | $4.49 | 10,008,100 | — | — |
| 2025-06-11 | $4.62 | $4.62 | 20,091,500 | — | — |
| 2025-06-10 | $4.33 | $4.33 | 8,942,900 | — | — |
| 2025-06-09 | $4.35 | $4.35 | 18,657,300 | — | — |
| 2025-06-06 | $4.13 | $4.13 | 8,176,500 | — | — |
| 2025-06-05 | $3.98 | $3.98 | 10,551,700 | — | — |
| 2025-06-04 | $4.25 | $4.25 | 10,898,300 | — | — |
| 2025-06-03 | $4.09 | $4.09 | 11,237,300 | — | — |
| 2025-06-02 | $3.93 | $3.93 | 8,098,300 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 9,335,800 | — | — |
| 2025-05-29 | $4.06 | $4.06 | 14,692,200 | — | — |
| 2025-05-28 | $4.32 | $4.32 | 18,364,000 | — | — |
| 2025-05-27 | $3.99 | $3.99 | 9,881,500 | — | — |
| 2025-05-23 | $3.97 | $3.97 | 9,192,200 | — | — |
| 2025-05-22 | $3.97 | $3.97 | 11,280,200 | — | — |
| 2025-05-21 | $3.91 | $3.91 | 12,953,700 | — | — |
| 2025-05-20 | $3.99 | $3.99 | 12,623,400 | — | — |
| 2025-05-19 | $3.97 | $3.97 | 39,818,900 | — | — |
| 2025-05-16 | $4.73 | $4.73 | 33,523,100 | — | — |
| 2025-05-15 | $4.26 | $4.26 | 11,624,400 | — | — |
| 2025-05-14 | $4.32 | $4.32 | 10,835,600 | — | — |
| 2025-05-13 | $4.31 | $4.31 | 9,740,600 | — | — |
| 2025-05-12 | $4.28 | $4.28 | 10,575,700 | — | — |
| 2025-05-09 | $4.06 | $4.06 | 11,211,200 | — | — |
| 2025-05-08 | $3.99 | $3.99 | 10,367,800 | — | — |
| 2025-05-07 | $3.87 | $3.87 | 5,897,500 | — | — |
| 2025-05-06 | $3.89 | $3.89 | 8,146,400 | — | — |
| 2025-05-05 | $3.87 | $3.87 | 9,286,800 | — | — |
| 2025-05-02 | $3.99 | $3.99 | 10,832,600 | — | — |
| 2025-05-01 | $3.92 | $3.92 | 6,738,100 | — | — |
| 2025-04-30 | $3.91 | $3.91 | 8,878,800 | — | — |
| 2025-04-29 | $3.95 | $3.95 | 7,258,600 | — | — |
| 2025-04-28 | $3.96 | $3.96 | 10,040,700 | — | — |
| 2025-04-25 | $3.94 | $3.94 | 7,453,400 | — | — |
| 2025-04-24 | $3.96 | $3.96 | 13,470,400 | — | — |
| 2025-04-23 | $3.98 | $3.98 | 13,142,800 | — | — |
| 2025-04-22 | $3.87 | $3.87 | 7,834,500 | — | — |
| 2025-04-21 | $3.80 | $3.80 | 6,207,800 | — | — |
| 2025-04-17 | $3.79 | $3.79 | 5,731,800 | — | — |
| 2025-04-16 | $3.69 | $3.69 | 5,821,900 | — | — |
| 2025-04-15 | $3.79 | $3.79 | 6,226,400 | — | — |
| 2025-04-14 | $3.81 | $3.81 | 8,062,200 | — | — |
| 2025-04-11 | $3.77 | $3.77 | 8,205,800 | — | — |
| 2025-04-10 | $3.77 | $3.77 | 10,453,600 | — | — |
| 2025-04-09 | $4.05 | $4.05 | 18,588,200 | — | — |
| 2025-04-08 | $3.47 | $3.47 | 12,118,600 | — | — |
| 2025-04-07 | $3.72 | $3.72 | 11,447,500 | — | — |
| 2025-04-04 | $3.83 | $3.83 | 13,592,500 | — | — |
| 2025-04-03 | $3.99 | $3.99 | 11,378,000 | — | — |
| 2025-04-02 | $4.10 | $4.10 | 10,103,300 | — | — |
| 2025-04-01 | $4.08 | $4.08 | 9,701,400 | — | — |
| 2025-03-31 | $4.16 | $4.16 | 11,333,100 | — | — |
| 2025-03-28 | $4.33 | $4.33 | 7,161,800 | — | — |
| 2025-03-27 | $4.52 | $4.52 | 8,182,500 | — | — |
| 2025-03-26 | $4.57 | $4.57 | 6,758,300 | — | — |
| 2025-03-25 | $4.70 | $4.70 | 6,835,100 | — | — |
| 2025-03-24 | $4.66 | $4.66 | 9,335,900 | — | — |
| 2025-03-21 | $4.54 | $4.54 | 8,269,300 | — | — |
| 2025-03-20 | $4.45 | $4.45 | 5,449,600 | — | — |
| 2025-03-19 | $4.49 | $4.49 | 6,918,600 | — | — |
| 2025-03-18 | $4.37 | $4.37 | 6,318,000 | — | — |
| 2025-03-17 | $4.46 | $4.46 | 8,930,200 | — | — |
| 2025-03-14 | $4.36 | $4.36 | 8,194,400 | — | — |
| 2025-03-13 | $4.15 | $4.15 | 8,147,600 | — | — |
| 2025-03-12 | $4.32 | $4.32 | 9,013,500 | — | — |
| 2025-03-11 | $4.24 | $4.24 | 11,139,700 | — | — |
| 2025-03-10 | $4.31 | $4.31 | 10,861,900 | — | — |
| 2025-03-07 | $4.48 | $4.48 | 8,877,600 | — | — |
| 2025-03-06 | $4.37 | $4.37 | 9,183,100 | — | — |
| 2025-03-05 | $4.48 | $4.48 | 11,191,400 | — | — |
| 2025-03-04 | $4.42 | $4.42 | 19,422,600 | — | — |
| 2025-03-03 | $4.26 | $4.26 | 23,162,800 | — | — |
| 2025-02-28 | $4.69 | $4.69 | 19,876,000 | — | — |
| 2025-02-27 | $4.80 | $4.80 | 11,803,500 | — | — |
| 2025-02-26 | $4.91 | $4.91 | 9,597,900 | — | — |
| 2025-02-25 | $4.99 | $4.99 | 11,281,900 | — | — |
| 2025-02-24 | $5.00 | $5.00 | 11,831,100 | — | — |
| 2025-02-21 | $5.18 | $5.18 | 15,107,200 | — | — |
| 2025-02-20 | $5.33 | $5.33 | 11,615,400 | — | — |
| 2025-02-19 | $5.20 | $5.20 | 14,047,400 | — | — |
| 2025-02-18 | $5.54 | $5.54 | 20,415,300 | — | — |
| 2025-02-14 | $5.23 | $5.23 | 15,415,100 | — | — |
| 2025-02-13 | $5.17 | $5.17 | 30,971,300 | — | — |
| 2025-02-12 | $4.83 | $4.83 | 21,253,200 | — | — |
| 2025-02-11 | $4.76 | $4.76 | 14,913,200 | — | — |
| 2025-02-10 | $5.01 | $5.01 | 9,485,400 | — | — |
| 2025-02-07 | $4.94 | $4.94 | 12,396,300 | — | — |
| 2025-02-06 | $5.01 | $5.01 | 12,254,000 | — | — |
| 2025-02-05 | $4.99 | $4.99 | 8,126,200 | — | — |
| 2025-02-04 | $5.07 | $5.07 | 8,743,100 | — | — |
| 2025-02-03 | $4.97 | $4.97 | 16,305,000 | — | — |
| 2025-01-31 | $5.17 | $5.17 | 16,989,500 | — | — |
| 2025-01-30 | $5.20 | $5.20 | 8,277,600 | — | — |
| 2025-01-29 | $5.10 | $5.10 | 9,465,600 | — | — |
| 2025-01-28 | $5.13 | $5.13 | 8,399,400 | — | — |
| 2025-01-27 | $5.07 | $5.07 | 13,937,900 | — | — |
| 2025-01-24 | $5.16 | $5.16 | 10,483,300 | — | — |
| 2025-01-23 | $5.17 | $5.17 | 11,029,100 | — | — |
| 2025-01-22 | $5.03 | $5.03 | 11,784,200 | — | — |
| 2025-01-21 | $5.12 | $5.12 | 13,623,100 | — | — |
| 2025-01-17 | $5.22 | $5.22 | 12,756,500 | — | — |
| 2025-01-16 | $5.26 | $5.26 | 13,295,200 | — | — |
| 2025-01-15 | $5.31 | $5.31 | 19,749,300 | — | — |
| 2025-01-14 | $5.25 | $5.25 | 17,693,800 | — | — |
| 2025-01-13 | $5.39 | $5.39 | 20,207,800 | — | — |
| 2025-01-10 | $5.61 | $5.61 | 14,576,000 | — | — |
| 2025-01-08 | $5.72 | $5.72 | 25,800,300 | — | — |
| 2025-01-07 | $6.29 | $6.29 | 22,075,000 | — | — |
| 2025-01-06 | $6.58 | $6.58 | 35,683,600 | — | — |
| 2025-01-03 | $6.00 | $6.00 | 23,656,100 | — | — |
| 2025-01-02 | $5.54 | $5.54 | 19,376,800 | — | — |