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
- 2023-06-29 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 | $9.34 | $9.34 | 864,800 | — | — |
| 2025-12-30 | $9.23 | $9.23 | 540,300 | — | — |
| 2025-12-29 | $9.42 | $9.42 | 920,000 | — | — |
| 2025-12-26 | $9.43 | $9.43 | 695,600 | — | — |
| 2025-12-24 | $9.45 | $9.45 | 530,200 | — | — |
| 2025-12-23 | $9.17 | $9.17 | 1,022,000 | — | — |
| 2025-12-22 | $9.24 | $9.24 | 779,800 | — | — |
| 2025-12-19 | $9.11 | $9.11 | 1,297,800 | — | — |
| 2025-12-18 | $9.24 | $9.24 | 825,800 | — | — |
| 2025-12-17 | $9.40 | $9.40 | 800,100 | — | — |
| 2025-12-16 | $9.31 | $9.31 | 827,300 | — | — |
| 2025-12-15 | $9.52 | $9.52 | 826,400 | — | — |
| 2025-12-12 | $9.49 | $9.49 | 898,700 | — | — |
| 2025-12-11 | $9.77 | $9.77 | 908,800 | — | — |
| 2025-12-10 | $9.70 | $9.70 | 952,800 | — | — |
| 2025-12-09 | $9.83 | $9.83 | 1,163,700 | — | — |
| 2025-12-08 | $9.37 | $9.37 | 1,510,700 | — | — |
| 2025-12-05 | $8.96 | $8.96 | 941,800 | — | — |
| 2025-12-04 | $8.93 | $8.93 | 1,044,900 | — | — |
| 2025-12-03 | $9.02 | $9.02 | 1,008,400 | — | — |
| 2025-12-02 | $8.80 | $8.80 | 887,700 | — | — |
| 2025-12-01 | $9.09 | $9.09 | 990,800 | — | — |
| 2025-11-28 | $9.11 | $9.11 | 550,900 | — | — |
| 2025-11-26 | $9.07 | $9.07 | 836,600 | — | — |
| 2025-11-25 | $8.76 | $8.76 | 1,071,300 | — | — |
| 2025-11-24 | $8.25 | $8.25 | 1,297,800 | — | — |
| 2025-11-21 | $8.35 | $8.35 | 1,136,500 | — | — |
| 2025-11-20 | $7.90 | $7.90 | 1,125,600 | — | — |
| 2025-11-19 | $7.82 | $7.82 | 775,400 | — | — |
| 2025-11-18 | $7.88 | $7.88 | 796,100 | — | — |
| 2025-11-17 | $7.70 | $7.70 | 1,088,400 | — | — |
| 2025-11-14 | $8.11 | $8.11 | 936,000 | — | — |
| 2025-11-13 | $8.25 | $8.25 | 1,009,500 | — | — |
| 2025-11-12 | $8.25 | $8.25 | 1,208,100 | — | — |
| 2025-11-11 | $8.12 | $8.12 | 987,700 | — | — |
| 2025-11-10 | $8.20 | $8.20 | 1,185,800 | — | — |
| 2025-11-07 | $8.22 | $8.22 | 1,387,200 | — | — |
| 2025-11-06 | $7.90 | $7.90 | 1,271,200 | — | — |
| 2025-11-05 | $8.60 | $8.60 | 2,600,400 | — | — |
| 2025-11-04 | $8.41 | $8.41 | 2,782,100 | — | — |
| 2025-11-03 | $8.58 | $8.58 | 2,875,900 | — | — |
| 2025-10-31 | $9.21 | $9.21 | 7,948,800 | — | — |
| 2025-10-30 | $13.23 | $13.23 | 1,604,500 | — | — |
| 2025-10-29 | $13.28 | $13.28 | 1,392,700 | — | — |
| 2025-10-28 | $13.63 | $13.63 | 547,500 | — | — |
| 2025-10-27 | $13.49 | $13.49 | 789,400 | — | — |
| 2025-10-24 | $13.49 | $13.49 | 1,294,200 | — | — |
| 2025-10-23 | $13.20 | $13.20 | 758,200 | — | — |
| 2025-10-22 | $12.97 | $12.97 | 838,700 | — | — |
| 2025-10-21 | $12.77 | $12.77 | 901,900 | — | — |
| 2025-10-20 | $12.63 | $12.63 | 1,117,100 | — | — |
| 2025-10-17 | $12.49 | $12.49 | 1,279,100 | — | — |
| 2025-10-16 | $12.61 | $12.61 | 1,452,000 | — | — |
| 2025-10-15 | $13.16 | $13.16 | 1,044,900 | — | — |
| 2025-10-14 | $13.32 | $13.32 | 1,200,300 | — | — |
| 2025-10-13 | $12.77 | $12.77 | 795,900 | — | — |
| 2025-10-10 | $12.27 | $12.27 | 1,538,400 | — | — |
| 2025-10-09 | $12.89 | $12.89 | 748,600 | — | — |
| 2025-10-08 | $12.99 | $12.99 | 996,100 | — | — |
| 2025-10-07 | $12.70 | $12.70 | 1,279,000 | — | — |
| 2025-10-06 | $12.99 | $12.99 | 885,500 | — | — |
| 2025-10-03 | $13.27 | $13.27 | 809,000 | — | — |
| 2025-10-02 | $13.14 | $13.14 | 830,700 | — | — |
| 2025-10-01 | $12.98 | $12.98 | 1,596,500 | — | — |
| 2025-09-30 | $13.25 | $13.25 | 1,959,600 | — | — |
| 2025-09-29 | $13.61 | $13.61 | 1,863,800 | — | — |
| 2025-09-26 | $13.71 | $13.71 | 1,673,500 | — | — |
| 2025-09-25 | $13.27 | $13.27 | 4,458,500 | — | — |
| 2025-09-24 | $13.20 | $13.20 | 4,985,300 | — | — |
| 2025-09-23 | $12.46 | $12.46 | 2,035,500 | — | — |
| 2025-09-22 | $12.81 | $12.81 | 2,243,600 | — | — |
| 2025-09-19 | $12.65 | $12.65 | 5,230,800 | — | — |
| 2025-09-18 | $12.90 | $12.90 | 1,698,800 | — | — |
| 2025-09-17 | $12.88 | $12.88 | 2,387,700 | — | — |
| 2025-09-16 | $12.89 | $12.89 | 1,630,900 | — | — |
| 2025-09-15 | $12.73 | $12.73 | 2,053,500 | — | — |
| 2025-09-12 | $12.44 | $12.44 | 1,539,600 | — | — |
| 2025-09-11 | $12.73 | $12.73 | 1,349,000 | — | — |
| 2025-09-10 | $12.64 | $12.64 | 1,536,600 | — | — |
| 2025-09-09 | $12.50 | $12.50 | 797,400 | — | — |
| 2025-09-08 | $12.51 | $12.51 | 1,003,500 | — | — |
| 2025-09-05 | $12.57 | $12.57 | 1,678,000 | — | — |
| 2025-09-04 | $12.74 | $12.74 | 2,653,600 | — | — |
| 2025-09-03 | $12.10 | $12.10 | 1,534,700 | — | — |
| 2025-09-02 | $12.54 | $12.54 | 1,312,000 | — | — |
| 2025-08-29 | $12.09 | $12.09 | 1,034,500 | — | — |
| 2025-08-28 | $11.90 | $11.90 | 896,200 | — | — |
| 2025-08-27 | $11.62 | $11.62 | 628,400 | — | — |
| 2025-08-26 | $11.44 | $11.44 | 719,100 | — | — |
| 2025-08-25 | $11.22 | $11.22 | 768,800 | — | — |
| 2025-08-22 | $11.41 | $11.41 | 609,400 | — | — |
| 2025-08-21 | $11.26 | $11.26 | 547,600 | — | — |
| 2025-08-20 | $11.51 | $11.51 | 1,211,800 | — | — |
| 2025-08-19 | $11.66 | $11.66 | 1,481,400 | — | — |
| 2025-08-18 | $11.51 | $11.51 | 736,200 | — | — |
| 2025-08-15 | $11.30 | $11.30 | 833,800 | — | — |
| 2025-08-14 | $11.10 | $11.10 | 836,300 | — | — |
| 2025-08-13 | $11.56 | $11.56 | 2,222,800 | — | — |
| 2025-08-12 | $11.27 | $11.27 | 1,108,400 | — | — |
| 2025-08-11 | $11.04 | $11.04 | 1,878,800 | — | — |
| 2025-08-08 | $11.15 | $11.15 | 1,364,700 | — | — |
| 2025-08-07 | $11.31 | $11.31 | 596,500 | — | — |
| 2025-08-06 | $11.56 | $11.56 | 1,066,600 | — | — |
| 2025-08-05 | $11.35 | $11.35 | 1,104,800 | — | — |
| 2025-08-04 | $11.64 | $11.64 | 1,228,400 | — | — |
| 2025-08-01 | $11.47 | $11.47 | 2,019,600 | — | — |
| 2025-07-31 | $10.41 | $10.41 | 1,149,800 | — | — |
| 2025-07-30 | $9.82 | $9.82 | 603,500 | — | — |
| 2025-07-29 | $9.95 | $9.95 | 595,000 | — | — |
| 2025-07-28 | $10.43 | $10.43 | 766,400 | — | — |
| 2025-07-25 | $10.07 | $10.07 | 427,200 | — | — |
| 2025-07-24 | $10.27 | $10.27 | 589,700 | — | — |
| 2025-07-23 | $10.43 | $10.43 | 926,100 | — | — |
| 2025-07-22 | $10.35 | $10.35 | 980,400 | — | — |
| 2025-07-21 | $10.03 | $10.03 | 763,800 | — | — |
| 2025-07-18 | $10.14 | $10.14 | 806,700 | — | — |
| 2025-07-17 | $10.18 | $10.18 | 606,100 | — | — |
| 2025-07-16 | $9.90 | $9.90 | 571,700 | — | — |
| 2025-07-15 | $9.83 | $9.83 | 519,200 | — | — |
| 2025-07-14 | $10.33 | $10.33 | 471,300 | — | — |
| 2025-07-11 | $10.28 | $10.28 | 214,800 | — | — |
| 2025-07-10 | $10.47 | $10.47 | 272,600 | — | — |
| 2025-07-09 | $10.25 | $10.25 | 394,000 | — | — |
| 2025-07-08 | $10.50 | $10.50 | 350,000 | — | — |
| 2025-07-07 | $10.47 | $10.47 | 509,300 | — | — |
| 2025-07-03 | $10.88 | $10.88 | 274,400 | — | — |
| 2025-07-02 | $10.88 | $10.88 | 498,800 | — | — |
| 2025-07-01 | $10.54 | $10.54 | 959,500 | — | — |
| 2025-06-30 | $10.20 | $10.20 | 755,800 | — | — |
| 2025-06-27 | $10.27 | $10.27 | 742,900 | — | — |
| 2025-06-26 | $10.37 | $10.37 | 373,500 | — | — |
| 2025-06-25 | $10.27 | $10.27 | 424,600 | — | — |
| 2025-06-24 | $10.45 | $10.45 | 466,500 | — | — |
| 2025-06-23 | $10.52 | $10.52 | 575,600 | — | — |
| 2025-06-20 | $10.51 | $10.51 | 505,900 | — | — |
| 2025-06-18 | $10.39 | $10.39 | 494,900 | — | — |
| 2025-06-17 | $9.97 | $9.97 | 440,800 | — | — |
| 2025-06-16 | $10.35 | $10.35 | 752,800 | — | — |
| 2025-06-13 | $10.29 | $10.29 | 933,500 | — | — |
| 2025-06-12 | $10.55 | $10.55 | 708,500 | — | — |
| 2025-06-11 | $10.79 | $10.79 | 362,200 | — | — |
| 2025-06-10 | $10.98 | $10.98 | 382,200 | — | — |
| 2025-06-09 | $10.61 | $10.61 | 369,300 | — | — |
| 2025-06-06 | $10.32 | $10.32 | 625,900 | — | — |
| 2025-06-05 | $10.37 | $10.37 | 504,400 | — | — |
| 2025-06-04 | $10.65 | $10.65 | 447,800 | — | — |
| 2025-06-03 | $10.73 | $10.73 | 1,006,700 | — | — |
| 2025-06-02 | $9.79 | $9.79 | 944,400 | — | — |
| 2025-05-30 | $10.02 | $10.02 | 805,600 | — | — |
| 2025-05-29 | $10.15 | $10.15 | 724,600 | — | — |
| 2025-05-28 | $10.40 | $10.40 | 535,800 | — | — |
| 2025-05-27 | $10.28 | $10.28 | 708,700 | — | — |
| 2025-05-23 | $9.84 | $9.84 | 694,500 | — | — |
| 2025-05-22 | $9.89 | $9.89 | 1,224,200 | — | — |
| 2025-05-21 | $9.62 | $9.62 | 727,400 | — | — |
| 2025-05-20 | $9.88 | $9.88 | 946,200 | — | — |
| 2025-05-19 | $10.08 | $10.08 | 1,333,500 | — | — |
| 2025-05-16 | $10.09 | $10.09 | 1,472,800 | — | — |
| 2025-05-15 | $9.63 | $9.63 | 6,095,700 | — | — |
| 2025-05-14 | $9.57 | $9.57 | 2,058,200 | — | — |
| 2025-05-13 | $9.84 | $9.84 | 1,497,900 | — | — |
| 2025-05-12 | $11.30 | $11.30 | 563,100 | — | — |
| 2025-05-09 | $11.04 | $11.04 | 560,100 | — | — |
| 2025-05-08 | $11.43 | $11.43 | 584,800 | — | — |
| 2025-05-07 | $11.30 | $11.30 | 529,400 | — | — |
| 2025-05-06 | $10.80 | $10.80 | 682,300 | — | — |
| 2025-05-05 | $10.75 | $10.75 | 1,047,000 | — | — |
| 2025-05-02 | $11.24 | $11.24 | 2,349,600 | — | — |
| 2025-05-01 | $9.51 | $9.51 | 1,073,400 | — | — |
| 2025-04-30 | $9.59 | $9.59 | 1,576,000 | — | — |
| 2025-04-29 | $9.30 | $9.30 | 990,800 | — | — |
| 2025-04-28 | $9.53 | $9.53 | 599,400 | — | — |
| 2025-04-25 | $9.40 | $9.40 | 828,800 | — | — |
| 2025-04-24 | $9.63 | $9.63 | 893,000 | — | — |
| 2025-04-23 | $9.42 | $9.42 | 727,600 | — | — |
| 2025-04-22 | $9.52 | $9.52 | 632,400 | — | — |
| 2025-04-21 | $9.40 | $9.40 | 774,200 | — | — |
| 2025-04-17 | $9.08 | $9.08 | 668,000 | — | — |
| 2025-04-16 | $8.94 | $8.94 | 731,600 | — | — |
| 2025-04-15 | $8.85 | $8.85 | 706,700 | — | — |
| 2025-04-14 | $8.97 | $8.97 | 608,500 | — | — |
| 2025-04-11 | $8.96 | $8.96 | 1,111,400 | — | — |
| 2025-04-10 | $8.31 | $8.31 | 803,400 | — | — |
| 2025-04-09 | $8.30 | $8.30 | 1,168,700 | — | — |
| 2025-04-08 | $7.40 | $7.40 | 1,795,900 | — | — |
| 2025-04-07 | $7.99 | $7.99 | 1,884,500 | — | — |
| 2025-04-04 | $7.68 | $7.68 | 1,440,200 | — | — |
| 2025-04-03 | $7.11 | $7.11 | 1,035,600 | — | — |
| 2025-04-02 | $7.43 | $7.43 | 916,000 | — | — |
| 2025-04-01 | $7.02 | $7.02 | 602,500 | — | — |
| 2025-03-31 | $6.90 | $6.90 | 447,900 | — | — |
| 2025-03-28 | $7.00 | $7.00 | 529,400 | — | — |
| 2025-03-27 | $7.20 | $7.20 | 656,600 | — | — |
| 2025-03-26 | $6.92 | $6.92 | 573,000 | — | — |
| 2025-03-25 | $7.02 | $7.02 | 740,800 | — | — |
| 2025-03-24 | $6.99 | $6.99 | 535,300 | — | — |
| 2025-03-21 | $7.01 | $7.01 | 1,127,200 | — | — |
| 2025-03-20 | $7.07 | $7.07 | 745,500 | — | — |
| 2025-03-19 | $7.16 | $7.16 | 1,394,100 | — | — |
| 2025-03-18 | $6.82 | $6.82 | 688,400 | — | — |
| 2025-03-17 | $6.91 | $6.91 | 881,000 | — | — |
| 2025-03-14 | $6.62 | $6.62 | 643,300 | — | — |
| 2025-03-13 | $6.74 | $6.74 | 696,700 | — | — |
| 2025-03-12 | $7.11 | $7.11 | 792,000 | — | — |
| 2025-03-11 | $6.84 | $6.84 | 1,029,900 | — | — |
| 2025-03-10 | $7.03 | $7.03 | 667,400 | — | — |
| 2025-03-07 | $7.11 | $7.11 | 861,400 | — | — |
| 2025-03-06 | $7.10 | $7.10 | 824,600 | — | — |
| 2025-03-05 | $6.99 | $6.99 | 633,700 | — | — |
| 2025-03-04 | $7.06 | $7.06 | 850,200 | — | — |
| 2025-03-03 | $6.88 | $6.88 | 1,053,900 | — | — |
| 2025-02-28 | $7.48 | $7.48 | 1,167,900 | — | — |
| 2025-02-27 | $7.90 | $7.90 | 708,700 | — | — |
| 2025-02-26 | $8.04 | $8.04 | 764,600 | — | — |
| 2025-02-25 | $7.90 | $7.90 | 876,200 | — | — |
| 2025-02-24 | $7.80 | $7.80 | 1,537,200 | — | — |
| 2025-02-21 | $9.07 | $9.07 | 3,264,700 | — | — |
| 2025-02-20 | $11.26 | $11.26 | 538,700 | — | — |
| 2025-02-19 | $11.20 | $11.20 | 455,300 | — | — |
| 2025-02-18 | $11.32 | $11.32 | 251,800 | — | — |
| 2025-02-14 | $11.26 | $11.26 | 279,900 | — | — |
| 2025-02-13 | $11.32 | $11.32 | 263,800 | — | — |
| 2025-02-12 | $11.14 | $11.14 | 365,200 | — | — |
| 2025-02-11 | $11.01 | $11.01 | 246,800 | — | — |
| 2025-02-10 | $11.09 | $11.09 | 554,000 | — | — |
| 2025-02-07 | $10.97 | $10.97 | 585,700 | — | — |
| 2025-02-06 | $11.10 | $11.10 | 244,400 | — | — |
| 2025-02-05 | $11.17 | $11.17 | 288,500 | — | — |
| 2025-02-04 | $11.00 | $11.00 | 445,800 | — | — |
| 2025-02-03 | $10.99 | $10.99 | 614,500 | — | — |
| 2025-01-31 | $11.14 | $11.14 | 1,114,600 | — | — |
| 2025-01-30 | $11.28 | $11.28 | 326,300 | — | — |
| 2025-01-29 | $11.13 | $11.13 | 594,600 | — | — |
| 2025-01-28 | $11.31 | $11.31 | 409,900 | — | — |
| 2025-01-27 | $11.05 | $11.05 | 444,700 | — | — |
| 2025-01-24 | $11.15 | $11.15 | 355,300 | — | — |
| 2025-01-23 | $11.18 | $11.18 | 326,800 | — | — |
| 2025-01-22 | $11.26 | $11.26 | 459,100 | — | — |
| 2025-01-21 | $11.43 | $11.43 | 518,500 | — | — |
| 2025-01-17 | $11.22 | $11.22 | 839,300 | — | — |
| 2025-01-16 | $11.20 | $11.20 | 763,200 | — | — |
| 2025-01-15 | $10.79 | $10.79 | 499,200 | — | — |
| 2025-01-14 | $10.54 | $10.54 | 838,200 | — | — |
| 2025-01-13 | $10.80 | $10.80 | 1,411,700 | — | — |
| 2025-01-10 | $10.46 | $10.46 | 956,700 | — | — |
| 2025-01-08 | $9.37 | $9.37 | 849,500 | — | — |
| 2025-01-07 | $9.33 | $9.33 | 640,100 | — | — |
| 2025-01-06 | $9.64 | $9.64 | 537,200 | — | — |
| 2025-01-03 | $10.03 | $10.03 | 373,800 | — | — |
| 2025-01-02 | $10.26 | $10.26 | 357,700 | — | — |