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
- 2018-07-20 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 | $9.72 | $9.72 | 1,514,500 | — | — |
| 2025-12-30 | $9.82 | $9.82 | 1,593,100 | — | — |
| 2025-12-29 | $9.76 | $9.76 | 1,198,500 | — | — |
| 2025-12-26 | $9.96 | $9.96 | 756,100 | — | — |
| 2025-12-24 | $10.09 | $10.09 | 607,100 | — | — |
| 2025-12-23 | $9.72 | $9.72 | 808,000 | — | — |
| 2025-12-22 | $9.93 | $9.93 | 702,500 | — | — |
| 2025-12-19 | $9.88 | $9.88 | 2,888,400 | — | — |
| 2025-12-18 | $9.69 | $9.69 | 1,162,900 | — | — |
| 2025-12-17 | $9.66 | $9.66 | 1,125,100 | — | — |
| 2025-12-16 | $9.61 | $9.61 | 1,590,400 | — | — |
| 2025-12-15 | $9.95 | $9.95 | 1,182,100 | — | — |
| 2025-12-12 | $10.18 | $10.18 | 1,373,700 | — | — |
| 2025-12-11 | $9.87 | $9.87 | 1,949,000 | — | — |
| 2025-12-10 | $9.82 | $9.82 | 2,053,200 | — | — |
| 2025-12-09 | $10.30 | $10.30 | 1,564,500 | — | — |
| 2025-12-08 | $10.73 | $10.73 | 1,306,300 | — | — |
| 2025-12-05 | $10.61 | $10.61 | 1,098,800 | — | — |
| 2025-12-04 | $10.53 | $10.53 | 1,305,700 | — | — |
| 2025-12-03 | $10.32 | $10.32 | 2,002,300 | — | — |
| 2025-12-02 | $10.00 | $10.00 | 5,362,300 | — | — |
| 2025-12-01 | $9.71 | $9.71 | 1,398,300 | — | — |
| 2025-11-28 | $10.00 | $10.00 | 855,200 | — | — |
| 2025-11-26 | $10.06 | $10.06 | 1,176,800 | — | — |
| 2025-11-25 | $9.53 | $9.53 | 886,100 | — | — |
| 2025-11-24 | $9.39 | $9.39 | 2,391,500 | — | — |
| 2025-11-21 | $9.20 | $9.20 | 1,703,300 | — | — |
| 2025-11-20 | $9.01 | $9.01 | 1,461,700 | — | — |
| 2025-11-19 | $8.99 | $8.99 | 1,896,400 | — | — |
| 2025-11-18 | $8.74 | $8.74 | 1,762,100 | — | — |
| 2025-11-17 | $8.77 | $8.77 | 1,911,100 | — | — |
| 2025-11-14 | $8.99 | $8.99 | 1,743,100 | — | — |
| 2025-11-13 | $8.98 | $8.98 | 2,572,500 | — | — |
| 2025-11-12 | $9.04 | $9.04 | 3,489,100 | — | — |
| 2025-11-11 | $9.13 | $9.13 | 3,649,300 | — | — |
| 2025-11-10 | $8.71 | $8.71 | 1,547,800 | — | — |
| 2025-11-07 | $8.31 | $8.31 | 2,252,200 | — | — |
| 2025-11-06 | $8.50 | $8.50 | 2,234,200 | — | — |
| 2025-11-05 | $8.58 | $8.58 | 2,365,800 | — | — |
| 2025-11-04 | $8.97 | $8.97 | 1,757,900 | — | — |
| 2025-11-03 | $9.31 | $9.31 | 6,544,900 | — | — |
| 2025-10-31 | $9.73 | $9.73 | 2,331,700 | — | — |
| 2025-10-30 | $10.25 | $10.25 | 1,795,400 | — | — |
| 2025-10-29 | $10.21 | $10.21 | 2,494,500 | — | — |
| 2025-10-28 | $10.45 | $10.45 | 5,391,500 | — | — |
| 2025-10-27 | $9.33 | $9.33 | 3,594,300 | — | — |
| 2025-10-24 | $8.80 | $8.80 | 2,188,900 | — | — |
| 2025-10-23 | $8.42 | $8.42 | 3,499,700 | — | — |
| 2025-10-22 | $8.30 | $8.30 | 4,108,000 | — | — |
| 2025-10-21 | $8.10 | $8.10 | 9,637,500 | — | — |
| 2025-10-20 | $8.95 | $8.95 | 110,714,700 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 1,652,400 | — | — |
| 2025-10-16 | $4.67 | $4.67 | 3,287,500 | — | — |
| 2025-10-15 | $4.74 | $4.74 | 3,754,100 | — | — |
| 2025-10-14 | $4.35 | $4.35 | 3,741,000 | — | — |
| 2025-10-13 | $4.56 | $4.56 | 1,533,900 | — | — |
| 2025-10-10 | $4.53 | $4.53 | 1,843,900 | — | — |
| 2025-10-09 | $4.63 | $4.63 | 6,405,000 | — | — |
| 2025-10-08 | $4.57 | $4.57 | 2,527,300 | — | — |
| 2025-10-07 | $4.65 | $4.65 | 2,426,200 | — | — |
| 2025-10-06 | $4.68 | $4.68 | 2,274,600 | — | — |
| 2025-10-03 | $4.73 | $4.73 | 2,504,200 | — | — |
| 2025-10-02 | $4.65 | $4.65 | 2,911,500 | — | — |
| 2025-10-01 | $4.21 | $4.21 | 2,611,400 | — | — |
| 2025-09-30 | $4.19 | $4.19 | 1,649,300 | — | — |
| 2025-09-29 | $4.34 | $4.34 | 2,319,200 | — | — |
| 2025-09-26 | $4.13 | $4.13 | 2,375,700 | — | — |
| 2025-09-25 | $4.05 | $4.05 | 1,780,500 | — | — |
| 2025-09-24 | $4.16 | $4.16 | 4,715,800 | — | — |
| 2025-09-23 | $4.33 | $4.33 | 15,607,600 | — | — |
| 2025-09-22 | $3.27 | $3.27 | 3,904,800 | — | — |
| 2025-09-19 | $3.23 | $3.23 | 9,164,000 | — | — |
| 2025-09-18 | $3.46 | $3.46 | 27,678,100 | — | — |
| 2025-09-17 | $5.71 | $5.71 | 2,256,300 | — | — |
| 2025-09-16 | $5.79 | $5.79 | 2,819,500 | — | — |
| 2025-09-15 | $5.67 | $5.67 | 2,464,900 | — | — |
| 2025-09-12 | $5.73 | $5.73 | 1,383,800 | — | — |
| 2025-09-11 | $6.01 | $6.01 | 2,422,100 | — | — |
| 2025-09-10 | $5.99 | $5.99 | 2,055,100 | — | — |
| 2025-09-09 | $5.82 | $5.82 | 1,424,100 | — | — |
| 2025-09-08 | $6.04 | $6.04 | 2,467,100 | — | — |
| 2025-09-05 | $6.33 | $6.33 | 3,715,000 | — | — |
| 2025-09-04 | $5.81 | $5.81 | 2,225,100 | — | — |
| 2025-09-03 | $5.90 | $5.89 | 2,546,000 | — | — |
| 2025-09-02 | $5.90 | $5.90 | 3,909,800 | — | — |
| 2025-08-29 | $5.40 | $5.40 | 2,254,900 | — | — |
| 2025-08-28 | $5.38 | $5.38 | 1,285,000 | — | — |
| 2025-08-27 | $5.53 | $5.53 | 1,365,200 | — | — |
| 2025-08-26 | $5.68 | $5.68 | 1,210,600 | — | — |
| 2025-08-25 | $5.49 | $5.49 | 1,617,500 | — | — |
| 2025-08-22 | $5.67 | $5.67 | 2,271,700 | — | — |
| 2025-08-21 | $5.60 | $5.60 | 2,773,300 | — | — |
| 2025-08-20 | $5.25 | $5.25 | 1,771,600 | — | — |
| 2025-08-19 | $5.28 | $5.28 | 1,868,300 | — | — |
| 2025-08-18 | $5.33 | $5.33 | 2,809,500 | — | — |
| 2025-08-15 | $5.56 | $5.56 | 5,775,000 | — | — |
| 2025-08-14 | $5.35 | $5.35 | 4,260,800 | — | — |
| 2025-08-13 | $5.09 | $5.09 | 3,297,400 | — | — |
| 2025-08-12 | $5.25 | $5.25 | 3,634,800 | — | — |
| 2025-08-11 | $4.99 | $4.99 | 5,961,400 | — | — |
| 2025-08-08 | $5.29 | $5.29 | 4,856,100 | — | — |
| 2025-08-07 | $5.48 | $5.48 | 5,852,800 | — | — |
| 2025-08-06 | $5.50 | $5.50 | 7,662,700 | — | — |
| 2025-08-05 | $6.32 | $6.32 | 8,124,300 | — | — |
| 2025-08-04 | $5.71 | $5.71 | 22,346,700 | — | — |
| 2025-08-01 | $7.60 | $7.60 | 9,773,100 | — | — |
| 2025-07-31 | $7.03 | $7.03 | 19,687,400 | — | — |
| 2025-07-30 | $7.55 | $7.55 | 202,083,400 | — | — |
| 2025-07-29 | $3.75 | $3.75 | 23,375,100 | — | — |
| 2025-07-28 | $3.17 | $3.17 | 8,305,400 | — | — |
| 2025-07-25 | $3.15 | $3.15 | 5,573,500 | — | — |
| 2025-07-24 | $3.10 | $3.10 | 12,696,400 | — | — |
| 2025-07-23 | $3.34 | $3.34 | 43,887,700 | — | — |
| 2025-07-22 | $2.81 | $2.81 | 86,982,600 | — | — |
| 2025-07-21 | $12.33 | $12.33 | 4,291,000 | — | — |
| 2025-07-18 | $12.09 | $12.09 | 3,351,800 | — | — |
| 2025-07-17 | $12.50 | $12.50 | 2,963,900 | — | — |
| 2025-07-16 | $12.63 | $12.63 | 4,101,700 | — | — |
| 2025-07-15 | $12.40 | $12.40 | 4,904,900 | — | — |
| 2025-07-14 | $11.28 | $11.28 | 2,078,500 | — | — |
| 2025-07-11 | $10.97 | $10.97 | 2,306,300 | — | — |
| 2025-07-10 | $10.77 | $10.77 | 2,269,600 | — | — |
| 2025-07-09 | $10.39 | $10.39 | 2,338,800 | — | — |
| 2025-07-08 | $9.34 | $9.34 | 1,288,300 | — | — |
| 2025-07-07 | $9.65 | $9.65 | 1,763,900 | — | — |
| 2025-07-03 | $9.40 | $9.40 | 581,100 | — | — |
| 2025-07-02 | $9.55 | $9.55 | 1,375,800 | — | — |
| 2025-07-01 | $9.15 | $9.15 | 1,676,900 | — | — |
| 2025-06-30 | $9.29 | $9.29 | 1,251,900 | — | — |
| 2025-06-27 | $9.33 | $9.33 | 1,400,500 | — | — |
| 2025-06-26 | $9.46 | $9.46 | 1,524,500 | — | — |
| 2025-06-25 | $9.45 | $9.45 | 1,269,000 | — | — |
| 2025-06-24 | $9.75 | $9.75 | 1,457,800 | — | — |
| 2025-06-23 | $9.23 | $9.23 | 794,200 | — | — |
| 2025-06-20 | $9.27 | $9.27 | 1,468,600 | — | — |
| 2025-06-18 | $9.49 | $9.49 | 850,700 | — | — |
| 2025-06-17 | $9.51 | $9.51 | 861,100 | — | — |
| 2025-06-16 | $9.83 | $9.83 | 741,700 | — | — |
| 2025-06-13 | $9.78 | $9.78 | 680,200 | — | — |
| 2025-06-12 | $9.89 | $9.89 | 1,055,800 | — | — |
| 2025-06-11 | $9.78 | $9.78 | 1,207,700 | — | — |
| 2025-06-10 | $10.13 | $10.13 | 722,400 | — | — |
| 2025-06-09 | $10.18 | $10.18 | 791,100 | — | — |
| 2025-06-06 | $10.38 | $10.38 | 1,927,200 | — | — |
| 2025-06-05 | $9.75 | $9.75 | 798,800 | — | — |
| 2025-06-04 | $9.69 | $9.69 | 1,033,700 | — | — |
| 2025-06-03 | $9.63 | $9.63 | 1,491,800 | — | — |
| 2025-06-02 | $9.57 | $9.57 | 2,317,100 | — | — |
| 2025-05-30 | $8.98 | $8.98 | 2,181,200 | — | — |
| 2025-05-29 | $9.37 | $9.37 | 2,424,600 | — | — |
| 2025-05-28 | $8.43 | $8.43 | 1,089,300 | — | — |
| 2025-05-27 | $8.42 | $8.42 | 1,118,300 | — | — |
| 2025-05-23 | $8.35 | $8.35 | 1,461,100 | — | — |
| 2025-05-22 | $8.76 | $8.76 | 2,690,700 | — | — |
| 2025-05-21 | $8.46 | $8.46 | 2,895,700 | — | — |
| 2025-05-20 | $9.19 | $9.19 | 2,060,300 | — | — |
| 2025-05-19 | $8.20 | $8.20 | 1,029,800 | — | — |
| 2025-05-16 | $7.85 | $7.85 | 1,689,100 | — | — |
| 2025-05-15 | $7.23 | $7.23 | 692,900 | — | — |
| 2025-05-14 | $7.01 | $7.01 | 763,700 | — | — |
| 2025-05-13 | $7.41 | $7.41 | 663,400 | — | — |
| 2025-05-12 | $7.86 | $7.86 | 768,900 | — | — |
| 2025-05-09 | $7.71 | $7.71 | 1,370,300 | — | — |
| 2025-05-08 | $7.77 | $7.77 | 1,094,900 | — | — |
| 2025-05-07 | $7.16 | $7.16 | 2,247,500 | — | — |
| 2025-05-06 | $7.50 | $7.50 | 4,056,700 | — | — |
| 2025-05-05 | $10.01 | $10.01 | 655,100 | — | — |
| 2025-05-02 | $10.01 | $10.01 | 724,300 | — | — |
| 2025-05-01 | $9.64 | $9.64 | 651,500 | — | — |
| 2025-04-30 | $9.78 | $9.78 | 882,800 | — | — |
| 2025-04-29 | $9.39 | $9.39 | 530,300 | — | — |
| 2025-04-28 | $9.27 | $9.27 | 1,895,300 | — | — |
| 2025-04-25 | $9.05 | $9.05 | 362,600 | — | — |
| 2025-04-24 | $9.06 | $9.06 | 443,600 | — | — |
| 2025-04-23 | $8.83 | $8.83 | 674,900 | — | — |
| 2025-04-22 | $8.71 | $8.71 | 1,216,800 | — | — |
| 2025-04-21 | $8.77 | $8.77 | 1,349,400 | — | — |
| 2025-04-17 | $8.00 | $8.00 | 651,500 | — | — |
| 2025-04-16 | $7.63 | $7.63 | 674,200 | — | — |
| 2025-04-15 | $7.71 | $7.71 | 1,102,800 | — | — |
| 2025-04-14 | $7.51 | $7.51 | 715,700 | — | — |
| 2025-04-11 | $7.35 | $7.35 | 765,500 | — | — |
| 2025-04-10 | $6.92 | $6.92 | 1,113,000 | — | — |
| 2025-04-09 | $7.31 | $7.31 | 1,385,800 | — | — |
| 2025-04-08 | $7.14 | $7.14 | 1,053,300 | — | — |
| 2025-04-07 | $7.49 | $7.49 | 942,300 | — | — |
| 2025-04-04 | $7.46 | $7.46 | 1,058,200 | — | — |
| 2025-04-03 | $7.89 | $7.89 | 919,200 | — | — |
| 2025-04-02 | $8.62 | $8.62 | 1,436,000 | — | — |
| 2025-04-01 | $8.40 | $8.40 | 1,356,300 | — | — |
| 2025-03-31 | $9.75 | $9.75 | 913,400 | — | — |
| 2025-03-28 | $10.39 | $10.39 | 368,600 | — | — |
| 2025-03-27 | $10.45 | $10.45 | 312,300 | — | — |
| 2025-03-26 | $10.40 | $10.40 | 582,700 | — | — |
| 2025-03-25 | $10.69 | $10.69 | 557,400 | — | — |
| 2025-03-24 | $11.05 | $11.05 | 450,400 | — | — |
| 2025-03-21 | $10.82 | $10.82 | 2,998,900 | — | — |
| 2025-03-20 | $11.60 | $11.60 | 413,600 | — | — |
| 2025-03-19 | $11.50 | $11.50 | 599,600 | — | — |
| 2025-03-18 | $11.43 | $11.43 | 445,700 | — | — |
| 2025-03-17 | $11.78 | $11.78 | 999,100 | — | — |
| 2025-03-14 | $11.66 | $11.66 | 312,000 | — | — |
| 2025-03-13 | $11.86 | $11.86 | 686,900 | — | — |
| 2025-03-12 | $12.11 | $12.11 | 678,100 | — | — |
| 2025-03-11 | $11.44 | $11.44 | 876,500 | — | — |
| 2025-03-10 | $11.14 | $11.14 | 637,500 | — | — |
| 2025-03-07 | $11.51 | $11.51 | 486,400 | — | — |
| 2025-03-06 | $11.74 | $11.74 | 436,200 | — | — |
| 2025-03-05 | $12.29 | $12.29 | 458,100 | — | — |
| 2025-03-04 | $12.02 | $12.02 | 691,100 | — | — |
| 2025-03-03 | $12.12 | $12.12 | 667,000 | — | — |
| 2025-02-28 | $12.68 | $12.68 | 952,400 | — | — |
| 2025-02-27 | $12.64 | $12.64 | 839,300 | — | — |
| 2025-02-26 | $13.24 | $13.24 | 514,200 | — | — |
| 2025-02-25 | $13.49 | $13.49 | 500,700 | — | — |
| 2025-02-24 | $13.61 | $13.61 | 507,000 | — | — |
| 2025-02-21 | $13.98 | $13.98 | 674,800 | — | — |
| 2025-02-20 | $14.31 | $14.31 | 1,048,700 | — | — |
| 2025-02-19 | $13.78 | $13.78 | 373,000 | — | — |
| 2025-02-18 | $14.03 | $14.03 | 375,100 | — | — |
| 2025-02-14 | $14.10 | $14.10 | 446,700 | — | — |
| 2025-02-13 | $14.29 | $14.29 | 504,300 | — | — |
| 2025-02-12 | $13.79 | $13.79 | 930,300 | — | — |
| 2025-02-11 | $12.85 | $12.85 | 371,700 | — | — |
| 2025-02-10 | $13.12 | $13.12 | 679,800 | — | — |
| 2025-02-07 | $13.94 | $13.94 | 598,800 | — | — |
| 2025-02-06 | $14.06 | $14.06 | 483,400 | — | — |
| 2025-02-05 | $14.25 | $14.25 | 594,000 | — | — |
| 2025-02-04 | $14.01 | $14.01 | 424,500 | — | — |
| 2025-02-03 | $13.71 | $13.71 | 631,600 | — | — |
| 2025-01-31 | $13.98 | $13.98 | 624,900 | — | — |
| 2025-01-30 | $13.62 | $13.62 | 710,700 | — | — |
| 2025-01-29 | $14.07 | $14.07 | 634,000 | — | — |
| 2025-01-28 | $14.02 | $14.02 | 893,400 | — | — |
| 2025-01-27 | $13.69 | $13.69 | 748,900 | — | — |
| 2025-01-24 | $13.59 | $13.59 | 741,700 | — | — |
| 2025-01-23 | $13.75 | $13.75 | 1,195,700 | — | — |
| 2025-01-22 | $13.02 | $13.02 | 1,465,600 | — | — |
| 2025-01-21 | $11.85 | $11.85 | 2,219,000 | — | — |
| 2025-01-17 | $10.14 | $10.14 | 630,900 | — | — |
| 2025-01-16 | $10.36 | $10.36 | 732,900 | — | — |
| 2025-01-15 | $10.42 | $10.42 | 609,600 | — | — |
| 2025-01-14 | $10.49 | $10.49 | 918,300 | — | — |
| 2025-01-13 | $10.89 | $10.89 | 783,800 | — | — |
| 2025-01-10 | $11.06 | $11.06 | 772,300 | — | — |
| 2025-01-08 | $11.53 | $11.53 | 499,700 | — | — |
| 2025-01-07 | $11.20 | $11.20 | 696,900 | — | — |
| 2025-01-06 | $12.02 | $12.02 | 757,800 | — | — |
| 2025-01-03 | $12.62 | $12.62 | 528,700 | — | — |
| 2025-01-02 | $12.56 | $12.56 | 1,157,100 | — | — |