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
- 2015-06-30 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 | $7.00 | $7.00 | 4,461,300 | — | — |
| 2025-12-30 | $7.00 | $7.00 | 4,429,600 | — | — |
| 2025-12-29 | $6.93 | $6.93 | 5,737,800 | — | — |
| 2025-12-26 | $7.12 | $7.12 | 2,806,200 | — | — |
| 2025-12-24 | $7.25 | $7.25 | 1,744,000 | — | — |
| 2025-12-23 | $7.21 | $7.21 | 4,361,700 | — | — |
| 2025-12-22 | $7.26 | $7.26 | 5,717,600 | — | — |
| 2025-12-19 | $7.23 | $7.23 | 4,421,100 | — | — |
| 2025-12-18 | $7.14 | $7.14 | 4,072,700 | — | — |
| 2025-12-17 | $7.25 | $7.25 | 3,832,000 | — | — |
| 2025-12-16 | $7.41 | $7.41 | 3,253,700 | — | — |
| 2025-12-15 | $7.34 | $7.34 | 5,236,200 | — | — |
| 2025-12-12 | $7.55 | $7.55 | 3,480,600 | — | — |
| 2025-12-11 | $7.62 | $7.62 | 2,893,900 | — | — |
| 2025-12-10 | $7.69 | $7.69 | 3,834,000 | — | — |
| 2025-12-09 | $7.70 | $7.70 | 3,818,300 | — | — |
| 2025-12-08 | $7.56 | $7.56 | 3,282,300 | — | — |
| 2025-12-05 | $7.59 | $7.59 | 3,682,300 | — | — |
| 2025-12-04 | $7.78 | $7.78 | 5,002,600 | — | — |
| 2025-12-03 | $7.53 | $7.53 | 4,744,500 | — | — |
| 2025-12-02 | $7.50 | $7.50 | 4,415,800 | — | — |
| 2025-12-01 | $7.44 | $7.44 | 4,373,400 | — | — |
| 2025-11-28 | $7.59 | $7.59 | 2,229,100 | — | — |
| 2025-11-26 | $7.45 | $7.45 | 3,854,100 | — | — |
| 2025-11-25 | $7.46 | $7.46 | 5,268,400 | — | — |
| 2025-11-24 | $7.25 | $7.25 | 9,209,900 | — | — |
| 2025-11-21 | $6.96 | $6.96 | 6,236,800 | — | — |
| 2025-11-20 | $6.76 | $6.76 | 10,399,300 | — | — |
| 2025-11-19 | $7.05 | $7.05 | 5,831,100 | — | — |
| 2025-11-18 | $7.00 | $7.00 | 7,776,900 | — | — |
| 2025-11-17 | $6.75 | $6.75 | 9,735,400 | — | — |
| 2025-11-14 | $6.92 | $6.92 | 8,029,600 | — | — |
| 2025-11-13 | $7.07 | $7.07 | 6,638,000 | — | — |
| 2025-11-12 | $7.47 | $7.47 | 4,286,600 | — | — |
| 2025-11-11 | $7.56 | $7.56 | 3,771,000 | — | — |
| 2025-11-10 | $7.50 | $7.50 | 5,272,700 | — | — |
| 2025-11-07 | $7.53 | $7.53 | 6,341,000 | — | — |
| 2025-11-06 | $7.62 | $7.62 | 6,876,100 | — | — |
| 2025-11-05 | $8.06 | $8.06 | 5,210,400 | — | — |
| 2025-11-04 | $7.98 | $7.98 | 8,838,200 | — | — |
| 2025-11-03 | $8.14 | $8.14 | 10,522,400 | — | — |
| 2025-10-31 | $8.63 | $8.63 | 9,619,200 | — | — |
| 2025-10-30 | $8.74 | $8.74 | 14,593,000 | — | — |
| 2025-10-29 | $8.23 | $8.23 | 12,562,300 | — | — |
| 2025-10-28 | $8.36 | $8.36 | 13,562,300 | — | — |
| 2025-10-27 | $9.01 | $9.01 | 10,091,900 | — | — |
| 2025-10-24 | $9.46 | $9.46 | 13,853,400 | — | — |
| 2025-10-23 | $8.60 | $8.60 | 7,380,500 | — | — |
| 2025-10-22 | $8.34 | $8.34 | 9,492,100 | — | — |
| 2025-10-21 | $8.66 | $8.66 | 8,197,800 | — | — |
| 2025-10-20 | $8.98 | $8.98 | 7,885,800 | — | — |
| 2025-10-17 | $8.53 | $8.53 | 6,449,100 | — | — |
| 2025-10-16 | $9.02 | $9.02 | 11,456,900 | — | — |
| 2025-10-15 | $8.94 | $8.94 | 8,154,600 | — | — |
| 2025-10-14 | $8.93 | $8.93 | 7,903,600 | — | — |
| 2025-10-13 | $8.25 | $8.25 | 5,591,300 | — | — |
| 2025-10-10 | $8.00 | $8.00 | 11,244,100 | — | — |
| 2025-10-09 | $8.85 | $8.85 | 9,226,900 | — | — |
| 2025-10-08 | $9.09 | $9.09 | 12,397,500 | — | — |
| 2025-10-07 | $8.37 | $8.37 | 8,194,500 | — | — |
| 2025-10-06 | $8.57 | $8.57 | 13,503,100 | — | — |
| 2025-10-03 | $9.01 | $9.01 | 23,579,500 | — | — |
| 2025-10-02 | $8.48 | $8.48 | 8,033,200 | — | — |
| 2025-10-01 | $7.80 | $7.80 | 5,921,600 | — | — |
| 2025-09-30 | $7.73 | $7.73 | 7,971,000 | — | — |
| 2025-09-29 | $8.20 | $8.20 | 8,495,600 | — | — |
| 2025-09-26 | $8.16 | $8.16 | 7,360,800 | — | — |
| 2025-09-25 | $7.95 | $7.95 | 6,856,700 | — | — |
| 2025-09-24 | $8.40 | $8.40 | 5,289,500 | — | — |
| 2025-09-23 | $8.37 | $8.37 | 9,759,200 | — | — |
| 2025-09-22 | $8.19 | $8.19 | 5,664,900 | — | — |
| 2025-09-19 | $7.95 | $7.95 | 6,329,100 | — | — |
| 2025-09-18 | $8.26 | $8.26 | 4,748,700 | — | — |
| 2025-09-17 | $7.90 | $7.90 | 5,441,200 | — | — |
| 2025-09-16 | $7.87 | $7.87 | 3,742,800 | — | — |
| 2025-09-15 | $7.67 | $7.67 | 2,552,900 | — | — |
| 2025-09-12 | $7.68 | $7.68 | 3,038,300 | — | — |
| 2025-09-11 | $7.77 | $7.77 | 3,722,900 | — | — |
| 2025-09-10 | $7.49 | $7.49 | 4,745,800 | — | — |
| 2025-09-09 | $7.80 | $7.80 | 3,996,800 | — | — |
| 2025-09-08 | $7.84 | $7.84 | 3,686,900 | — | — |
| 2025-09-05 | $7.82 | $7.82 | 4,947,700 | — | — |
| 2025-09-04 | $7.63 | $7.63 | 4,790,700 | — | — |
| 2025-09-03 | $7.76 | $7.76 | 4,041,700 | — | — |
| 2025-09-02 | $7.64 | $7.64 | 4,520,500 | — | — |
| 2025-08-29 | $7.73 | $7.73 | 3,542,300 | — | — |
| 2025-08-28 | $7.89 | $7.89 | 3,929,500 | — | — |
| 2025-08-27 | $7.74 | $7.74 | 3,629,200 | — | — |
| 2025-08-26 | $7.81 | $7.81 | 7,864,100 | — | — |
| 2025-08-25 | $7.67 | $7.67 | 4,632,800 | — | — |
| 2025-08-22 | $7.68 | $7.68 | 6,061,200 | — | — |
| 2025-08-21 | $7.19 | $7.19 | 3,530,900 | — | — |
| 2025-08-20 | $7.22 | $7.22 | 4,614,800 | — | — |
| 2025-08-19 | $7.34 | $7.34 | 4,808,800 | — | — |
| 2025-08-18 | $7.49 | $7.49 | 4,302,400 | — | — |
| 2025-08-15 | $7.52 | $7.52 | 5,733,200 | — | — |
| 2025-08-14 | $7.30 | $7.30 | 4,557,900 | — | — |
| 2025-08-13 | $7.44 | $7.44 | 8,289,400 | — | — |
| 2025-08-12 | $6.87 | $6.87 | 7,566,800 | — | — |
| 2025-08-11 | $6.78 | $6.78 | 6,494,600 | — | — |
| 2025-08-08 | $6.96 | $6.96 | 6,018,800 | — | — |
| 2025-08-07 | $6.95 | $6.95 | 8,439,100 | — | — |
| 2025-08-06 | $6.99 | $6.99 | 7,709,400 | — | — |
| 2025-08-05 | $6.96 | $6.96 | 7,967,800 | — | — |
| 2025-08-04 | $6.97 | $6.97 | 5,678,100 | — | — |
| 2025-08-01 | $6.94 | $6.94 | 8,724,500 | — | — |
| 2025-07-31 | $7.21 | $7.21 | 8,319,900 | — | — |
| 2025-07-30 | $7.40 | $7.40 | 15,120,200 | — | — |
| 2025-07-29 | $7.53 | $7.53 | 14,573,200 | — | — |
| 2025-07-28 | $8.20 | $8.20 | 5,074,400 | — | — |
| 2025-07-25 | $8.20 | $8.20 | 6,333,900 | — | — |
| 2025-07-24 | $8.20 | $8.20 | 5,576,600 | — | — |
| 2025-07-23 | $8.58 | $8.58 | 11,515,700 | — | — |
| 2025-07-22 | $8.42 | $8.42 | 7,282,000 | — | — |
| 2025-07-21 | $8.33 | $8.33 | 7,545,400 | — | — |
| 2025-07-18 | $8.05 | $8.05 | 6,078,900 | — | — |
| 2025-07-17 | $8.04 | $8.04 | 6,793,300 | — | — |
| 2025-07-16 | $7.88 | $7.88 | 5,229,400 | — | — |
| 2025-07-15 | $7.91 | $7.91 | 6,176,400 | — | — |
| 2025-07-14 | $8.27 | $8.27 | 6,916,200 | — | — |
| 2025-07-11 | $8.32 | $8.32 | 6,762,200 | — | — |
| 2025-07-10 | $8.81 | $8.81 | 6,644,800 | — | — |
| 2025-07-09 | $8.85 | $8.85 | 7,177,700 | — | — |
| 2025-07-08 | $8.51 | $8.51 | 7,237,600 | — | — |
| 2025-07-07 | $8.07 | $8.07 | 5,643,000 | — | — |
| 2025-07-03 | $8.29 | $8.29 | 3,881,700 | — | — |
| 2025-07-02 | $8.35 | $8.35 | 6,641,100 | — | — |
| 2025-07-01 | $8.58 | $8.58 | 9,622,500 | — | — |
| 2025-06-30 | $8.71 | $8.71 | 7,907,700 | — | — |
| 2025-06-27 | $8.41 | $8.41 | 18,226,100 | — | — |
| 2025-06-26 | $8.05 | $8.05 | 9,489,400 | — | — |
| 2025-06-25 | $7.57 | $7.57 | 11,431,600 | — | — |
| 2025-06-24 | $8.00 | $8.00 | 20,991,200 | — | — |
| 2025-06-23 | $7.89 | $7.89 | 27,239,300 | — | — |
| 2025-06-20 | $6.90 | $6.90 | 5,680,500 | — | — |
| 2025-06-18 | $7.01 | $7.01 | 3,156,600 | — | — |
| 2025-06-17 | $7.08 | $7.08 | 5,125,600 | — | — |
| 2025-06-16 | $7.02 | $7.02 | 3,840,500 | — | — |
| 2025-06-13 | $6.86 | $6.86 | 4,471,300 | — | — |
| 2025-06-12 | $7.17 | $7.17 | 4,996,700 | — | — |
| 2025-06-11 | $7.42 | $7.42 | 4,188,700 | — | — |
| 2025-06-10 | $7.40 | $7.40 | 3,836,300 | — | — |
| 2025-06-09 | $7.40 | $7.40 | 4,976,200 | — | — |
| 2025-06-06 | $7.27 | $7.27 | 5,279,600 | — | — |
| 2025-06-05 | $6.93 | $6.93 | 5,452,400 | — | — |
| 2025-06-04 | $7.12 | $7.12 | 4,942,300 | — | — |
| 2025-06-03 | $7.06 | $7.06 | 4,762,400 | — | — |
| 2025-06-02 | $6.87 | $6.87 | 4,311,900 | — | — |
| 2025-05-30 | $6.92 | $6.92 | 6,256,800 | — | — |
| 2025-05-29 | $6.98 | $6.98 | 6,445,200 | — | — |
| 2025-05-28 | $6.97 | $6.97 | 3,695,900 | — | — |
| 2025-05-27 | $7.08 | $7.08 | 4,021,200 | — | — |
| 2025-05-23 | $6.81 | $6.81 | 4,122,100 | — | — |
| 2025-05-22 | $6.90 | $6.90 | 6,087,900 | — | — |
| 2025-05-21 | $6.97 | $6.97 | 3,796,700 | — | — |
| 2025-05-20 | $7.34 | $7.34 | 2,907,300 | — | — |
| 2025-05-19 | $7.31 | $7.31 | 3,802,800 | — | — |
| 2025-05-16 | $7.52 | $7.52 | 4,648,700 | — | — |
| 2025-05-15 | $7.25 | $7.25 | 5,260,800 | — | — |
| 2025-05-14 | $7.34 | $7.34 | 4,251,700 | — | — |
| 2025-05-13 | $7.62 | $7.62 | 5,818,400 | — | — |
| 2025-05-12 | $7.35 | $7.35 | 4,511,300 | — | — |
| 2025-05-09 | $7.11 | $7.11 | 3,492,700 | — | — |
| 2025-05-08 | $7.08 | $7.08 | 4,953,600 | — | — |
| 2025-05-07 | $6.86 | $6.86 | 5,403,100 | — | — |
| 2025-05-06 | $6.78 | $6.78 | 4,869,900 | — | — |
| 2025-05-05 | $7.15 | $7.15 | 6,444,300 | — | — |
| 2025-05-02 | $7.06 | $7.06 | 6,371,000 | — | — |
| 2025-05-01 | $6.99 | $6.99 | 13,552,700 | — | — |
| 2025-04-30 | $7.19 | $7.19 | 7,563,600 | — | — |
| 2025-04-29 | $7.33 | $7.33 | 6,418,400 | — | — |
| 2025-04-28 | $7.16 | $7.16 | 4,427,500 | — | — |
| 2025-04-25 | $7.20 | $7.20 | 2,390,000 | — | — |
| 2025-04-24 | $7.26 | $7.26 | 4,289,600 | — | — |
| 2025-04-23 | $7.07 | $7.07 | 4,058,300 | — | — |
| 2025-04-22 | $6.90 | $6.90 | 6,952,700 | — | — |
| 2025-04-21 | $6.51 | $6.51 | 6,108,400 | — | — |
| 2025-04-17 | $6.83 | $6.83 | 3,835,700 | — | — |
| 2025-04-16 | $6.90 | $6.90 | 4,504,200 | — | — |
| 2025-04-15 | $7.14 | $7.14 | 5,330,300 | — | — |
| 2025-04-14 | $7.24 | $7.24 | 3,328,700 | — | — |
| 2025-04-11 | $7.25 | $7.25 | 5,044,200 | — | — |
| 2025-04-10 | $7.24 | $7.24 | 6,021,700 | — | — |
| 2025-04-09 | $7.88 | $7.88 | 7,045,400 | — | — |
| 2025-04-08 | $7.16 | $7.16 | 6,116,500 | — | — |
| 2025-04-07 | $7.23 | $7.23 | 8,984,200 | — | — |
| 2025-04-04 | $7.29 | $7.29 | 7,761,800 | — | — |
| 2025-04-03 | $7.53 | $7.53 | 6,519,300 | — | — |
| 2025-04-02 | $7.79 | $7.79 | 5,085,400 | — | — |
| 2025-04-01 | $7.76 | $7.76 | 6,169,300 | — | — |
| 2025-03-31 | $7.96 | $7.96 | 4,325,600 | — | — |
| 2025-03-28 | $8.09 | $8.09 | 4,322,900 | — | — |
| 2025-03-27 | $8.56 | $8.56 | 4,201,000 | — | — |
| 2025-03-26 | $8.64 | $8.64 | 3,868,900 | — | — |
| 2025-03-25 | $8.64 | $8.64 | 4,196,600 | — | — |
| 2025-03-24 | $8.82 | $8.82 | 4,256,800 | — | — |
| 2025-03-21 | $8.41 | $8.41 | 6,776,300 | — | — |
| 2025-03-20 | $8.17 | $8.17 | 4,715,100 | — | — |
| 2025-03-19 | $8.49 | $8.49 | 5,819,400 | — | — |
| 2025-03-18 | $8.39 | $8.39 | 5,338,700 | — | — |
| 2025-03-17 | $8.87 | $8.87 | 6,674,400 | — | — |
| 2025-03-14 | $8.62 | $8.62 | 4,798,200 | — | — |
| 2025-03-13 | $8.49 | $8.49 | 5,933,500 | — | — |
| 2025-03-12 | $8.88 | $8.88 | 7,164,000 | — | — |
| 2025-03-11 | $9.00 | $9.00 | 6,078,500 | — | — |
| 2025-03-10 | $8.93 | $8.93 | 7,755,900 | — | — |
| 2025-03-07 | $9.15 | $9.15 | 6,637,700 | — | — |
| 2025-03-06 | $9.39 | $9.39 | 13,596,900 | — | — |
| 2025-03-05 | $9.03 | $9.03 | 6,868,700 | — | — |
| 2025-03-04 | $9.20 | $9.20 | 8,408,900 | — | — |
| 2025-03-03 | $9.43 | $9.43 | 8,415,700 | — | — |
| 2025-02-28 | $9.56 | $9.56 | 8,293,900 | — | — |
| 2025-02-27 | $9.50 | $9.50 | 21,303,300 | — | — |
| 2025-02-26 | $10.99 | $10.99 | 10,736,500 | — | — |
| 2025-02-25 | $11.18 | $11.18 | 8,372,800 | — | — |
| 2025-02-24 | $11.39 | $11.39 | 7,447,500 | — | — |
| 2025-02-21 | $11.51 | $11.51 | 14,273,500 | — | — |
| 2025-02-20 | $12.69 | $12.69 | 17,217,700 | — | — |
| 2025-02-19 | $13.77 | $13.77 | 27,990,700 | — | — |
| 2025-02-18 | $13.11 | $13.11 | 16,577,000 | — | — |
| 2025-02-14 | $14.33 | $14.33 | 20,865,000 | — | — |
| 2025-02-13 | $13.51 | $13.51 | 10,467,000 | — | — |
| 2025-02-12 | $12.55 | $12.55 | 8,454,500 | — | — |
| 2025-02-11 | $13.04 | $13.04 | 8,376,000 | — | — |
| 2025-02-10 | $13.86 | $13.86 | 17,136,800 | — | — |
| 2025-02-07 | $12.95 | $12.95 | 15,396,400 | — | — |
| 2025-02-06 | $11.97 | $11.97 | 18,602,300 | — | — |
| 2025-02-05 | $11.00 | $11.00 | 7,380,000 | — | — |
| 2025-02-04 | $10.40 | $10.40 | 3,414,900 | — | — |
| 2025-02-03 | $10.05 | $10.05 | 3,466,200 | — | — |
| 2025-01-31 | $10.16 | $10.16 | 3,354,100 | — | — |
| 2025-01-30 | $10.34 | $10.34 | 3,435,800 | — | — |
| 2025-01-29 | $10.35 | $10.35 | 2,703,300 | — | — |
| 2025-01-28 | $10.52 | $10.52 | 3,974,100 | — | — |
| 2025-01-27 | $10.21 | $10.21 | 4,053,200 | — | — |
| 2025-01-24 | $10.09 | $10.09 | 3,188,100 | — | — |
| 2025-01-23 | $10.14 | $10.14 | 4,593,900 | — | — |
| 2025-01-22 | $9.88 | $9.88 | 5,871,600 | — | — |
| 2025-01-21 | $9.50 | $9.50 | 3,877,100 | — | — |
| 2025-01-17 | $9.09 | $9.09 | 3,052,900 | — | — |
| 2025-01-16 | $9.16 | $9.16 | 3,419,100 | — | — |
| 2025-01-15 | $9.35 | $9.35 | 4,401,100 | — | — |
| 2025-01-14 | $9.36 | $9.36 | 9,787,900 | — | — |
| 2025-01-13 | $9.70 | $9.70 | 3,660,300 | — | — |
| 2025-01-10 | $9.87 | $9.87 | 3,584,000 | — | — |
| 2025-01-08 | $9.78 | $9.78 | 2,805,100 | — | — |
| 2025-01-07 | $9.99 | $9.99 | 4,485,900 | — | — |
| 2025-01-06 | $9.93 | $9.93 | 3,761,800 | — | — |
| 2025-01-03 | $9.52 | $9.52 | 3,605,200 | — | — |
| 2025-01-02 | $9.52 | $9.52 | 2,966,100 | — | — |