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
- 2021-11-18 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 | $6.76 | $6.76 | 8,513,700 | — | — |
| 2025-12-30 | $6.53 | $6.53 | 3,772,800 | — | — |
| 2025-12-29 | $6.78 | $6.78 | 3,458,300 | — | — |
| 2025-12-26 | $6.97 | $6.97 | 3,044,500 | — | — |
| 2025-12-24 | $7.02 | $7.02 | 2,469,100 | — | — |
| 2025-12-23 | $6.66 | $6.66 | 3,934,600 | — | — |
| 2025-12-22 | $6.74 | $6.74 | 4,298,000 | — | — |
| 2025-12-19 | $6.85 | $6.85 | 7,627,900 | — | — |
| 2025-12-18 | $7.06 | $7.06 | 4,464,800 | — | — |
| 2025-12-17 | $6.79 | $6.79 | 4,270,500 | — | — |
| 2025-12-16 | $6.91 | $6.91 | 3,243,600 | — | — |
| 2025-12-15 | $7.25 | $7.25 | 4,026,600 | — | — |
| 2025-12-12 | $7.26 | $7.26 | 3,364,800 | — | — |
| 2025-12-11 | $7.19 | $7.19 | 5,163,400 | — | — |
| 2025-12-10 | $7.00 | $7.00 | 3,157,900 | — | — |
| 2025-12-09 | $6.90 | $6.90 | 3,412,800 | — | — |
| 2025-12-08 | $6.51 | $6.51 | 3,448,100 | — | — |
| 2025-12-05 | $6.69 | $6.69 | 2,896,700 | — | — |
| 2025-12-04 | $6.90 | $6.90 | 3,450,900 | — | — |
| 2025-12-03 | $6.95 | $6.95 | 3,780,600 | — | — |
| 2025-12-02 | $6.64 | $6.64 | 4,912,600 | — | — |
| 2025-12-01 | $6.41 | $6.41 | 7,024,400 | — | — |
| 2025-11-28 | $6.49 | $6.49 | 2,479,800 | — | — |
| 2025-11-26 | $6.63 | $6.63 | 3,661,900 | — | — |
| 2025-11-25 | $6.86 | $6.86 | 5,151,400 | — | — |
| 2025-11-24 | $6.48 | $6.48 | 4,286,600 | — | — |
| 2025-11-21 | $6.74 | $6.74 | 9,702,300 | — | — |
| 2025-11-20 | $6.05 | $6.05 | 6,996,300 | — | — |
| 2025-11-19 | $6.05 | $6.05 | 4,244,500 | — | — |
| 2025-11-18 | $5.95 | $5.95 | 5,605,100 | — | — |
| 2025-11-17 | $5.72 | $5.72 | 7,709,200 | — | — |
| 2025-11-14 | $6.12 | $6.12 | 13,485,500 | — | — |
| 2025-11-13 | $5.94 | $5.94 | 12,301,200 | — | — |
| 2025-11-12 | $5.37 | $5.37 | 9,235,600 | — | — |
| 2025-11-11 | $5.23 | $5.23 | 9,514,100 | — | — |
| 2025-11-10 | $5.43 | $5.43 | 8,415,300 | — | — |
| 2025-11-07 | $5.78 | $5.78 | 20,794,700 | — | — |
| 2025-11-06 | $6.25 | $6.25 | 12,780,800 | — | — |
| 2025-11-05 | $6.47 | $6.47 | 5,732,800 | — | — |
| 2025-11-04 | $6.41 | $6.41 | 5,688,900 | — | — |
| 2025-11-03 | $6.41 | $6.41 | 6,127,800 | — | — |
| 2025-10-31 | $6.29 | $6.29 | 4,739,300 | — | — |
| 2025-10-30 | $6.27 | $6.27 | 6,546,800 | — | — |
| 2025-10-29 | $6.94 | $6.94 | 6,675,000 | — | — |
| 2025-10-28 | $6.97 | $6.97 | 5,053,700 | — | — |
| 2025-10-27 | $7.24 | $7.24 | 5,892,000 | — | — |
| 2025-10-24 | $7.38 | $7.38 | 4,252,700 | — | — |
| 2025-10-23 | $7.44 | $7.44 | 6,258,400 | — | — |
| 2025-10-22 | $7.90 | $7.90 | 6,583,200 | — | — |
| 2025-10-21 | $8.12 | $8.12 | 9,353,700 | — | — |
| 2025-10-20 | $7.43 | $7.43 | 3,956,300 | — | — |
| 2025-10-17 | $7.31 | $7.31 | 3,695,100 | — | — |
| 2025-10-16 | $7.37 | $7.37 | 4,688,400 | — | — |
| 2025-10-15 | $7.50 | $7.50 | 5,627,000 | — | — |
| 2025-10-14 | $7.69 | $7.69 | 7,039,800 | — | — |
| 2025-10-13 | $7.51 | $7.51 | 4,565,600 | — | — |
| 2025-10-10 | $7.53 | $7.53 | 4,139,500 | — | — |
| 2025-10-09 | $7.93 | $7.93 | 5,446,200 | — | — |
| 2025-10-08 | $7.77 | $7.77 | 5,530,600 | — | — |
| 2025-10-07 | $7.76 | $7.76 | 5,641,600 | — | — |
| 2025-10-06 | $7.93 | $7.93 | 8,065,600 | — | — |
| 2025-10-03 | $8.24 | $8.24 | 4,818,100 | — | — |
| 2025-10-02 | $8.12 | $8.12 | 4,675,100 | — | — |
| 2025-10-01 | $8.07 | $8.07 | 5,051,900 | — | — |
| 2025-09-30 | $7.98 | $7.98 | 5,356,600 | — | — |
| 2025-09-29 | $8.02 | $8.02 | 5,385,500 | — | — |
| 2025-09-26 | $8.15 | $8.15 | 4,366,900 | — | — |
| 2025-09-25 | $8.17 | $8.17 | 4,400,800 | — | — |
| 2025-09-24 | $8.32 | $8.32 | 3,637,300 | — | — |
| 2025-09-23 | $8.34 | $8.34 | 4,752,200 | — | — |
| 2025-09-22 | $8.87 | $8.87 | 5,248,600 | — | — |
| 2025-09-19 | $8.59 | $8.59 | 4,585,400 | — | — |
| 2025-09-18 | $8.63 | $8.63 | 6,124,500 | — | — |
| 2025-09-17 | $8.71 | $8.71 | 3,983,000 | — | — |
| 2025-09-16 | $8.86 | $8.86 | 5,075,300 | — | — |
| 2025-09-15 | $8.40 | $8.40 | 4,138,300 | — | — |
| 2025-09-12 | $8.49 | $8.49 | 5,189,300 | — | — |
| 2025-09-11 | $8.69 | $8.69 | 4,864,600 | — | — |
| 2025-09-10 | $8.69 | $8.69 | 5,985,000 | — | — |
| 2025-09-09 | $8.68 | $8.68 | 10,101,100 | — | — |
| 2025-09-08 | $8.21 | $8.21 | 13,695,300 | — | — |
| 2025-09-05 | $8.93 | $8.93 | 4,936,000 | — | — |
| 2025-09-04 | $8.74 | $8.74 | 4,687,500 | — | — |
| 2025-09-03 | $8.91 | $8.91 | 3,927,500 | — | — |
| 2025-09-02 | $8.81 | $8.81 | 5,095,600 | — | — |
| 2025-08-29 | $9.10 | $9.10 | 4,392,500 | — | — |
| 2025-08-28 | $9.26 | $9.26 | 3,977,800 | — | — |
| 2025-08-27 | $9.04 | $9.04 | 3,056,800 | — | — |
| 2025-08-26 | $9.14 | $9.14 | 3,419,900 | — | — |
| 2025-08-25 | $9.10 | $9.10 | 4,594,300 | — | — |
| 2025-08-22 | $9.34 | $9.34 | 6,065,300 | — | — |
| 2025-08-21 | $8.98 | $8.98 | 7,855,400 | — | — |
| 2025-08-20 | $9.02 | $9.02 | 6,785,800 | — | — |
| 2025-08-19 | $9.44 | $9.44 | 4,740,500 | — | — |
| 2025-08-18 | $9.28 | $9.28 | 4,940,400 | — | — |
| 2025-08-15 | $9.19 | $9.19 | 5,002,200 | — | — |
| 2025-08-14 | $9.15 | $9.15 | 7,197,600 | — | — |
| 2025-08-13 | $9.61 | $9.61 | 7,454,700 | — | — |
| 2025-08-12 | $9.65 | $9.65 | 7,154,800 | — | — |
| 2025-08-11 | $9.58 | $9.58 | 8,280,900 | — | — |
| 2025-08-08 | $9.74 | $9.74 | 34,801,000 | — | — |
| 2025-08-07 | $12.66 | $12.66 | 9,466,900 | — | — |
| 2025-08-06 | $12.32 | $12.32 | 4,016,600 | — | — |
| 2025-08-05 | $12.46 | $12.46 | 4,076,400 | — | — |
| 2025-08-04 | $12.42 | $12.42 | 4,523,300 | — | — |
| 2025-08-01 | $11.93 | $11.93 | 7,134,000 | — | — |
| 2025-07-31 | $12.88 | $12.88 | 4,479,800 | — | — |
| 2025-07-30 | $13.34 | $13.34 | 5,109,400 | — | — |
| 2025-07-29 | $13.16 | $13.16 | 5,227,700 | — | — |
| 2025-07-28 | $13.72 | $13.72 | 6,123,400 | — | — |
| 2025-07-25 | $14.78 | $14.78 | 4,642,100 | — | — |
| 2025-07-24 | $14.29 | $14.29 | 7,581,900 | — | — |
| 2025-07-23 | $16.26 | $16.26 | 11,213,500 | — | — |
| 2025-07-22 | $15.22 | $15.22 | 7,534,600 | — | — |
| 2025-07-21 | $14.00 | $14.00 | 6,279,900 | — | — |
| 2025-07-18 | $14.31 | $14.31 | 5,420,400 | — | — |
| 2025-07-17 | $13.59 | $13.59 | 5,747,400 | — | — |
| 2025-07-16 | $13.07 | $13.07 | 2,452,800 | — | — |
| 2025-07-15 | $13.00 | $13.00 | 3,309,500 | — | — |
| 2025-07-14 | $13.56 | $13.56 | 3,935,000 | — | — |
| 2025-07-11 | $13.64 | $13.64 | 2,722,700 | — | — |
| 2025-07-10 | $13.71 | $13.71 | 4,021,600 | — | — |
| 2025-07-09 | $13.33 | $13.33 | 2,652,300 | — | — |
| 2025-07-08 | $13.45 | $13.45 | 3,104,800 | — | — |
| 2025-07-07 | $13.23 | $13.23 | 6,866,700 | — | — |
| 2025-07-03 | $14.69 | $14.69 | 3,435,800 | — | — |
| 2025-07-02 | $14.40 | $14.40 | 5,752,500 | — | — |
| 2025-07-01 | $14.55 | $14.55 | 6,724,100 | — | — |
| 2025-06-30 | $14.88 | $14.88 | 8,267,900 | — | — |
| 2025-06-27 | $13.59 | $13.59 | 4,154,200 | — | — |
| 2025-06-26 | $13.65 | $13.65 | 4,696,700 | — | — |
| 2025-06-25 | $12.67 | $12.67 | 6,212,600 | — | — |
| 2025-06-24 | $13.33 | $13.33 | 7,891,900 | — | — |
| 2025-06-23 | $12.82 | $12.82 | 4,274,100 | — | — |
| 2025-06-20 | $12.27 | $12.27 | 5,556,100 | — | — |
| 2025-06-18 | $12.29 | $12.29 | 3,988,200 | — | — |
| 2025-06-17 | $12.23 | $12.23 | 5,683,800 | — | — |
| 2025-06-16 | $12.64 | $12.64 | 6,410,600 | — | — |
| 2025-06-13 | $12.58 | $12.58 | 4,439,600 | — | — |
| 2025-06-12 | $13.24 | $13.24 | 3,615,600 | — | — |
| 2025-06-11 | $13.09 | $13.09 | 6,062,100 | — | — |
| 2025-06-10 | $13.56 | $13.56 | 5,122,000 | — | — |
| 2025-06-09 | $14.01 | $14.01 | 3,561,200 | — | — |
| 2025-06-06 | $14.05 | $14.05 | 2,730,800 | — | — |
| 2025-06-05 | $13.90 | $13.90 | 4,881,500 | — | — |
| 2025-06-04 | $14.80 | $14.80 | 5,256,900 | — | — |
| 2025-06-03 | $14.10 | $14.10 | 6,213,200 | — | — |
| 2025-06-02 | $13.46 | $13.46 | 3,524,700 | — | — |
| 2025-05-30 | $13.42 | $13.42 | 4,963,800 | — | — |
| 2025-05-29 | $12.76 | $12.76 | 4,383,200 | — | — |
| 2025-05-28 | $13.50 | $13.50 | 5,578,200 | — | — |
| 2025-05-27 | $12.60 | $12.60 | 3,490,900 | — | — |
| 2025-05-23 | $12.81 | $12.81 | 3,279,500 | — | — |
| 2025-05-22 | $13.26 | $13.26 | 7,087,400 | — | — |
| 2025-05-21 | $12.85 | $12.85 | 10,642,600 | — | — |
| 2025-05-20 | $14.38 | $14.38 | 4,997,800 | — | — |
| 2025-05-19 | $14.25 | $14.25 | 4,613,100 | — | — |
| 2025-05-16 | $15.03 | $15.03 | 4,588,900 | — | — |
| 2025-05-15 | $15.23 | $15.23 | 5,162,000 | — | — |
| 2025-05-14 | $15.62 | $15.62 | 5,285,700 | — | — |
| 2025-05-13 | $15.79 | $15.79 | 4,607,400 | — | — |
| 2025-05-12 | $15.64 | $15.64 | 9,015,200 | — | — |
| 2025-05-09 | $15.23 | $15.23 | 19,047,300 | — | — |
| 2025-05-08 | $18.17 | $18.17 | 7,669,700 | — | — |
| 2025-05-07 | $17.89 | $17.89 | 4,204,300 | — | — |
| 2025-05-06 | $17.93 | $17.93 | 6,337,600 | — | — |
| 2025-05-05 | $19.54 | $19.54 | 4,319,400 | — | — |
| 2025-05-02 | $20.84 | $20.84 | 3,562,200 | — | — |
| 2025-05-01 | $19.68 | $19.68 | 5,767,800 | — | — |
| 2025-04-30 | $19.48 | $19.48 | 3,655,000 | — | — |
| 2025-04-29 | $19.09 | $19.09 | 3,014,700 | — | — |
| 2025-04-28 | $19.27 | $19.27 | 3,418,300 | — | — |
| 2025-04-25 | $19.25 | $19.25 | 5,286,500 | — | — |
| 2025-04-24 | $19.12 | $19.12 | 2,699,600 | — | — |
| 2025-04-23 | $18.45 | $18.45 | 4,154,800 | — | — |
| 2025-04-22 | $17.17 | $17.17 | 3,834,000 | — | — |
| 2025-04-21 | $16.96 | $16.96 | 7,541,500 | — | — |
| 2025-04-17 | $18.48 | $18.48 | 6,539,100 | — | — |
| 2025-04-16 | $19.79 | $19.79 | 3,204,600 | — | — |
| 2025-04-15 | $20.49 | $20.49 | 2,765,200 | — | — |
| 2025-04-14 | $21.10 | $21.10 | 2,788,000 | — | — |
| 2025-04-11 | $21.08 | $21.08 | 2,683,400 | — | — |
| 2025-04-10 | $21.93 | $21.93 | 3,999,600 | — | — |
| 2025-04-09 | $22.74 | $22.74 | 6,286,900 | — | — |
| 2025-04-08 | $19.45 | $19.45 | 4,005,000 | — | — |
| 2025-04-07 | $20.22 | $20.22 | 5,983,100 | — | — |
| 2025-04-04 | $20.88 | $20.88 | 7,227,500 | — | — |
| 2025-04-03 | $22.51 | $22.51 | 6,717,300 | — | — |
| 2025-04-02 | $25.56 | $25.56 | 2,247,100 | — | — |
| 2025-04-01 | $25.47 | $25.47 | 2,665,700 | — | — |
| 2025-03-31 | $25.02 | $25.02 | 3,512,600 | — | — |
| 2025-03-28 | $25.53 | $25.53 | 3,078,900 | — | — |
| 2025-03-27 | $26.53 | $26.53 | 2,629,300 | — | — |
| 2025-03-26 | $26.29 | $26.29 | 2,654,200 | — | — |
| 2025-03-25 | $25.68 | $25.68 | 3,019,200 | — | — |
| 2025-03-24 | $26.13 | $26.13 | 3,342,000 | — | — |
| 2025-03-21 | $24.94 | $24.94 | 4,235,800 | — | — |
| 2025-03-20 | $24.43 | $24.43 | 2,241,700 | — | — |
| 2025-03-19 | $23.92 | $23.92 | 2,683,400 | — | — |
| 2025-03-18 | $23.64 | $23.64 | 2,127,500 | — | — |
| 2025-03-17 | $24.12 | $24.12 | 3,312,200 | — | — |
| 2025-03-14 | $23.80 | $23.80 | 2,525,400 | — | — |
| 2025-03-13 | $23.64 | $23.64 | 3,586,500 | — | — |
| 2025-03-12 | $25.18 | $25.18 | 3,902,600 | — | — |
| 2025-03-11 | $24.84 | $24.84 | 3,849,200 | — | — |
| 2025-03-10 | $23.87 | $23.87 | 4,998,000 | — | — |
| 2025-03-07 | $23.94 | $23.94 | 5,905,100 | — | — |
| 2025-03-06 | $23.54 | $23.54 | 6,777,200 | — | — |
| 2025-03-05 | $23.01 | $23.01 | 3,666,400 | — | — |
| 2025-03-04 | $21.47 | $21.47 | 4,406,000 | — | — |
| 2025-03-03 | $21.64 | $21.64 | 6,619,900 | — | — |
| 2025-02-28 | $22.76 | $22.76 | 4,507,600 | — | — |
| 2025-02-27 | $23.15 | $23.15 | 12,360,400 | — | — |
| 2025-02-26 | $23.14 | $23.14 | 7,347,600 | — | — |
| 2025-02-25 | $22.41 | $22.41 | 5,424,700 | — | — |
| 2025-02-24 | $22.61 | $22.61 | 5,167,400 | — | — |
| 2025-02-21 | $21.83 | $21.83 | 4,569,400 | — | — |
| 2025-02-20 | $23.48 | $23.48 | 4,282,300 | — | — |
| 2025-02-19 | $23.25 | $23.25 | 5,161,800 | — | — |
| 2025-02-18 | $24.61 | $24.61 | 6,156,200 | — | — |
| 2025-02-14 | $27.19 | $27.19 | 2,824,000 | — | — |
| 2025-02-13 | $27.16 | $27.16 | 2,671,000 | — | — |
| 2025-02-12 | $26.33 | $26.33 | 4,015,300 | — | — |
| 2025-02-11 | $25.93 | $25.93 | 5,772,100 | — | — |
| 2025-02-10 | $28.99 | $28.99 | 2,487,200 | — | — |
| 2025-02-07 | $29.34 | $29.34 | 2,886,900 | — | — |
| 2025-02-06 | $30.72 | $30.72 | 3,577,800 | — | — |
| 2025-02-05 | $33.05 | $33.05 | 2,034,100 | — | — |
| 2025-02-04 | $32.90 | $32.90 | 1,249,800 | — | — |
| 2025-02-03 | $32.66 | $32.66 | 2,534,800 | — | — |
| 2025-01-31 | $32.92 | $32.92 | 1,889,200 | — | — |
| 2025-01-30 | $33.65 | $33.65 | 1,865,400 | — | — |
| 2025-01-29 | $33.71 | $33.71 | 3,423,200 | — | — |
| 2025-01-28 | $31.78 | $31.78 | 1,928,100 | — | — |
| 2025-01-27 | $30.15 | $30.15 | 2,792,500 | — | — |
| 2025-01-24 | $30.03 | $30.03 | 3,023,900 | — | — |
| 2025-01-23 | $29.96 | $29.96 | 2,874,700 | — | — |
| 2025-01-22 | $29.13 | $29.13 | 5,156,100 | — | — |
| 2025-01-21 | $30.50 | $30.50 | 5,459,700 | — | — |
| 2025-01-17 | $33.50 | $33.50 | 1,503,500 | — | — |
| 2025-01-16 | $33.23 | $33.23 | 1,114,100 | — | — |
| 2025-01-15 | $33.00 | $33.00 | 1,796,500 | — | — |
| 2025-01-14 | $32.74 | $32.74 | 1,702,400 | — | — |
| 2025-01-13 | $31.54 | $31.54 | 2,465,300 | — | — |
| 2025-01-10 | $33.10 | $33.10 | 3,725,300 | — | — |
| 2025-01-08 | $32.23 | $32.23 | 2,293,800 | — | — |
| 2025-01-07 | $31.94 | $31.94 | 2,945,200 | — | — |
| 2025-01-06 | $34.94 | $34.94 | 2,921,900 | — | — |
| 2025-01-03 | $33.14 | $33.14 | 1,934,100 | — | — |
| 2025-01-02 | $32.09 | $32.09 | 2,045,900 | — | — |