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
- 2025-01-24 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 | $6.82 | $6.87 | 12,129,800 | — | — |
| 2025-12-30 | $7.01 | $7.06 | 8,838,900 | — | — |
| 2025-12-29 | $7.02 | $7.07 | 10,217,200 | — | — |
| 2025-12-26 | $6.95 | $7.00 | 11,302,200 | — | — |
| 2025-12-24 | $7.23 | $7.28 | 12,471,200 | — | — |
| 2025-12-23 | $7.03 | $7.08 | 17,451,200 | — | — |
| 2025-12-22 | $6.61 | $6.66 | 11,613,000 | — | — |
| 2025-12-19 | $6.35 | $6.39 | 23,001,600 | — | — |
| 2025-12-18 | $6.06 | $6.10 | 12,305,800 | — | — |
| 2025-12-17 | $5.94 | $5.98 | 10,074,700 | — | — |
| 2025-12-16 | $5.92 | $5.96 | 16,117,100 | — | — |
| 2025-12-15 | $5.93 | $5.97 | 12,387,300 | — | — |
| 2025-12-12 | $6.15 | $6.18 | 9,772,500 | — | — |
| 2025-12-11 | $6.24 | $6.27 | 14,581,500 | — | — |
| 2025-12-10 | $6.07 | $6.10 | 23,647,300 | — | — |
| 2025-12-09 | $6.63 | $6.66 | 9,178,400 | — | — |
| 2025-12-08 | $6.60 | $6.63 | 9,112,300 | — | — |
| 2025-12-05 | $6.82 | $6.85 | 10,293,100 | — | — |
| 2025-12-04 | $7.02 | $7.05 | 8,720,100 | — | — |
| 2025-12-03 | $6.89 | $6.92 | 11,615,700 | — | — |
| 2025-12-02 | $6.63 | $6.66 | 15,361,600 | — | — |
| 2025-12-01 | $6.88 | $6.91 | 9,832,700 | — | — |
| 2025-11-28 | $7.46 | $7.49 | 4,579,400 | — | — |
| 2025-11-26 | $7.13 | $7.16 | 6,751,500 | — | — |
| 2025-11-25 | $6.89 | $6.92 | 7,548,900 | — | — |
| 2025-11-24 | $7.04 | $7.07 | 13,398,400 | — | — |
| 2025-11-21 | $7.25 | $7.28 | 11,410,800 | — | — |
| 2025-11-20 | $7.15 | $7.18 | 9,835,300 | — | — |
| 2025-11-19 | $7.77 | $7.80 | 8,581,500 | — | — |
| 2025-11-18 | $7.90 | $7.93 | 7,238,600 | — | — |
| 2025-11-17 | $8.11 | $8.14 | 6,464,100 | — | — |
| 2025-11-14 | $7.98 | $8.01 | 5,593,000 | — | — |
| 2025-11-13 | $7.86 | $7.89 | 11,234,100 | — | — |
| 2025-11-12 | $8.13 | $8.16 | 10,414,000 | — | — |
| 2025-11-11 | $7.53 | $7.56 | 20,569,600 | — | — |
| 2025-11-10 | $8.49 | $8.53 | 18,881,500 | — | — |
| 2025-11-07 | $7.99 | $8.02 | 9,330,900 | — | — |
| 2025-11-06 | $7.75 | $7.78 | 6,879,500 | — | — |
| 2025-11-05 | $7.75 | $7.78 | 9,090,200 | — | — |
| 2025-11-04 | $7.97 | $8.00 | 8,522,300 | — | — |
| 2025-11-03 | $8.36 | $8.39 | 6,125,800 | — | — |
| 2025-10-31 | $8.57 | $8.61 | 6,394,400 | — | — |
| 2025-10-30 | $8.58 | $8.62 | 8,249,800 | — | — |
| 2025-10-29 | $8.80 | $8.84 | 8,762,400 | — | — |
| 2025-10-28 | $9.39 | $9.43 | 5,535,100 | — | — |
| 2025-10-27 | $9.36 | $9.40 | 6,920,100 | — | — |
| 2025-10-24 | $9.49 | $9.53 | 4,980,200 | — | — |
| 2025-10-23 | $9.64 | $9.68 | 7,462,600 | — | — |
| 2025-10-22 | $9.54 | $9.58 | 8,428,400 | — | — |
| 2025-10-21 | $9.61 | $9.65 | 9,375,400 | — | — |
| 2025-10-20 | $9.29 | $9.33 | 7,250,900 | — | — |
| 2025-10-17 | $8.88 | $8.92 | 10,316,800 | — | — |
| 2025-10-16 | $9.13 | $9.17 | 15,853,200 | — | — |
| 2025-10-15 | $9.14 | $9.18 | 11,176,100 | — | — |
| 2025-10-14 | $9.00 | $9.04 | 16,555,500 | — | — |
| 2025-10-13 | $9.04 | $9.08 | 14,291,800 | — | — |
| 2025-10-10 | $9.45 | $9.49 | 41,868,600 | — | — |
| 2025-10-09 | $12.58 | $12.63 | 7,067,100 | — | — |
| 2025-10-08 | $13.03 | $13.08 | 5,071,600 | — | — |
| 2025-10-07 | $12.90 | $12.95 | 8,837,000 | — | — |
| 2025-10-06 | $13.95 | $14.01 | 4,706,400 | — | — |
| 2025-10-03 | $13.95 | $14.01 | 4,037,300 | — | — |
| 2025-10-02 | $13.78 | $13.84 | 5,438,200 | — | — |
| 2025-10-01 | $14.72 | $14.78 | 4,612,800 | — | — |
| 2025-09-30 | $14.19 | $14.25 | 5,953,700 | — | — |
| 2025-09-29 | $14.22 | $14.28 | 5,736,300 | — | — |
| 2025-09-26 | $14.83 | $14.89 | 6,010,000 | — | — |
| 2025-09-25 | $14.75 | $14.81 | 6,233,300 | — | — |
| 2025-09-24 | $14.53 | $14.59 | 7,160,800 | — | — |
| 2025-09-23 | $14.57 | $14.63 | 9,064,600 | — | — |
| 2025-09-22 | $14.22 | $14.28 | 10,244,000 | — | — |
| 2025-09-19 | $13.25 | $13.31 | 49,649,400 | — | — |
| 2025-09-18 | $13.84 | $13.88 | 10,305,300 | — | — |
| 2025-09-17 | $13.95 | $13.99 | 7,912,600 | — | — |
| 2025-09-16 | $14.10 | $14.14 | 6,591,600 | — | — |
| 2025-09-15 | $13.65 | $13.69 | 6,115,100 | — | — |
| 2025-09-12 | $13.60 | $13.64 | 5,164,700 | — | — |
| 2025-09-11 | $13.75 | $13.79 | 8,913,800 | — | — |
| 2025-09-10 | $13.97 | $14.01 | 10,227,200 | — | — |
| 2025-09-09 | $13.29 | $13.33 | 6,724,200 | — | — |
| 2025-09-08 | $13.56 | $13.60 | 9,548,200 | — | — |
| 2025-09-05 | $12.84 | $12.88 | 4,724,300 | — | — |
| 2025-09-04 | $12.87 | $12.91 | 3,075,400 | — | — |
| 2025-09-03 | $12.72 | $12.76 | 6,620,400 | — | — |
| 2025-09-02 | $13.00 | $13.04 | 5,315,300 | — | — |
| 2025-08-29 | $13.00 | $13.04 | 4,629,800 | — | — |
| 2025-08-28 | $12.82 | $12.86 | 5,930,100 | — | — |
| 2025-08-27 | $13.00 | $13.04 | 7,583,600 | — | — |
| 2025-08-26 | $12.88 | $12.92 | 5,611,400 | — | — |
| 2025-08-25 | $13.35 | $13.39 | 7,060,900 | — | — |
| 2025-08-22 | $12.86 | $12.90 | 5,203,500 | — | — |
| 2025-08-21 | $12.77 | $12.81 | 4,672,700 | — | — |
| 2025-08-20 | $12.56 | $12.60 | 6,323,100 | — | — |
| 2025-08-19 | $12.25 | $12.29 | 3,847,600 | — | — |
| 2025-08-18 | $12.38 | $12.42 | 6,184,700 | — | — |
| 2025-08-15 | $12.49 | $12.53 | 11,047,100 | — | — |
| 2025-08-14 | $13.71 | $13.75 | 6,075,100 | — | — |
| 2025-08-13 | $13.64 | $13.68 | 14,335,000 | — | — |
| 2025-08-12 | $12.18 | $12.22 | 8,617,900 | — | — |
| 2025-08-11 | $12.07 | $12.11 | 7,640,800 | — | — |
| 2025-08-08 | $12.35 | $12.39 | 9,575,300 | — | — |
| 2025-08-07 | $13.67 | $13.71 | 7,705,800 | — | — |
| 2025-08-06 | $14.33 | $14.37 | 8,413,200 | — | — |
| 2025-08-05 | $14.77 | $14.81 | 5,130,200 | — | — |
| 2025-08-04 | $14.93 | $14.97 | 3,841,700 | — | — |
| 2025-08-01 | $14.92 | $14.96 | 4,645,100 | — | — |
| 2025-07-31 | $15.33 | $15.37 | 3,660,800 | — | — |
| 2025-07-30 | $15.36 | $15.40 | 7,492,200 | — | — |
| 2025-07-29 | $15.67 | $15.72 | 7,326,100 | — | — |
| 2025-07-28 | $15.17 | $15.21 | 11,025,900 | — | — |
| 2025-07-25 | $14.56 | $14.60 | 3,592,600 | — | — |
| 2025-07-24 | $14.46 | $14.50 | 3,560,900 | — | — |
| 2025-07-23 | $14.76 | $14.80 | 9,410,500 | — | — |
| 2025-07-22 | $15.06 | $15.10 | 3,548,400 | — | — |
| 2025-07-21 | $15.17 | $15.21 | 4,580,500 | — | — |
| 2025-07-18 | $15.90 | $15.95 | 3,610,500 | — | — |
| 2025-07-17 | $16.28 | $16.33 | 3,256,400 | — | — |
| 2025-07-16 | $16.30 | $16.35 | 4,230,700 | — | — |
| 2025-07-15 | $16.56 | $16.61 | 2,303,500 | — | — |
| 2025-07-14 | $16.78 | $16.83 | 5,266,100 | — | — |
| 2025-07-11 | $17.88 | $17.93 | 4,900,900 | — | — |
| 2025-07-10 | $16.86 | $16.91 | 3,466,200 | — | — |
| 2025-07-09 | $16.42 | $16.47 | 4,260,900 | — | — |
| 2025-07-08 | $15.76 | $15.81 | 3,994,100 | — | — |
| 2025-07-07 | $15.16 | $15.20 | 3,376,300 | — | — |
| 2025-07-03 | $15.56 | $15.61 | 3,044,400 | — | — |
| 2025-07-02 | $15.46 | $15.51 | 6,438,900 | — | — |
| 2025-07-01 | $14.92 | $14.96 | 6,252,100 | — | — |
| 2025-06-30 | $15.58 | $15.63 | 3,836,000 | — | — |
| 2025-06-27 | $15.69 | $15.74 | 4,852,000 | — | — |
| 2025-06-26 | $16.77 | $16.82 | 3,833,100 | — | — |
| 2025-06-25 | $16.16 | $16.21 | 4,625,500 | — | — |
| 2025-06-24 | $16.72 | $16.77 | 7,163,200 | — | — |
| 2025-06-23 | $16.54 | $16.59 | 11,982,200 | — | — |
| 2025-06-20 | $19.01 | $19.07 | 7,635,200 | — | — |
| 2025-06-18 | $18.28 | $18.33 | 6,234,200 | — | — |
| 2025-06-17 | $17.71 | $17.76 | 6,963,400 | — | — |
| 2025-06-16 | $17.40 | $17.45 | 7,219,100 | — | — |
| 2025-06-13 | $17.64 | $17.69 | 6,881,000 | — | — |
| 2025-06-12 | $16.71 | $16.76 | 5,140,700 | — | — |
| 2025-06-11 | $16.76 | $16.81 | 5,619,600 | — | — |
| 2025-06-10 | $17.04 | $17.09 | 8,386,800 | — | — |
| 2025-06-09 | $15.74 | $15.77 | 5,966,900 | — | — |
| 2025-06-06 | $15.22 | $15.25 | 6,015,200 | — | — |
| 2025-06-05 | $14.11 | $14.14 | 8,509,700 | — | — |
| 2025-06-04 | $14.91 | $14.94 | 17,034,500 | — | — |
| 2025-06-03 | $14.28 | $14.31 | 18,069,600 | — | — |
| 2025-06-02 | $11.79 | $11.81 | 3,927,100 | — | — |
| 2025-05-30 | $11.57 | $11.59 | 9,731,300 | — | — |
| 2025-05-29 | $11.85 | $11.87 | 3,683,400 | — | — |
| 2025-05-28 | $11.98 | $12.00 | 5,649,200 | — | — |
| 2025-05-27 | $12.38 | $12.40 | 10,115,400 | — | — |
| 2025-05-23 | $11.39 | $11.41 | 6,204,200 | — | — |
| 2025-05-22 | $10.98 | $11.00 | 6,876,200 | — | — |
| 2025-05-21 | $10.40 | $10.42 | 6,523,800 | — | — |
| 2025-05-20 | $10.40 | $10.42 | 5,477,700 | — | — |
| 2025-05-19 | $10.11 | $10.13 | 4,615,900 | — | — |
| 2025-05-16 | $9.79 | $9.81 | 7,946,400 | — | — |
| 2025-05-15 | $9.84 | $9.86 | 6,315,000 | — | — |
| 2025-05-14 | $10.16 | $10.18 | 10,413,000 | — | — |
| 2025-05-13 | $10.72 | $10.74 | 10,669,100 | — | — |
| 2025-05-12 | $9.91 | $9.93 | 8,920,300 | — | — |
| 2025-05-09 | $9.35 | $9.37 | 6,876,900 | — | — |
| 2025-05-08 | $9.16 | $9.18 | 5,139,600 | — | — |
| 2025-05-07 | $9.00 | $9.02 | 4,001,500 | — | — |
| 2025-05-06 | $8.70 | $8.72 | 2,936,900 | — | — |
| 2025-05-05 | $8.55 | $8.57 | 3,521,200 | — | — |
| 2025-05-02 | $8.82 | $8.84 | 4,079,900 | — | — |
| 2025-05-01 | $8.70 | $8.72 | 3,630,800 | — | — |
| 2025-04-30 | $8.39 | $8.41 | 2,578,000 | — | — |
| 2025-04-29 | $8.60 | $8.62 | 2,775,100 | — | — |
| 2025-04-28 | $8.63 | $8.65 | 5,650,400 | — | — |
| 2025-04-25 | $8.63 | $8.65 | 6,044,300 | — | — |
| 2025-04-24 | $8.71 | $8.73 | 5,073,500 | — | — |
| 2025-04-23 | $8.97 | $8.99 | 3,639,700 | — | — |
| 2025-04-22 | $8.60 | $8.62 | 3,325,200 | — | — |
| 2025-04-21 | $8.55 | $8.57 | 3,241,600 | — | — |
| 2025-04-17 | $8.62 | $8.64 | 3,594,800 | — | — |
| 2025-04-16 | $8.88 | $8.90 | 5,840,000 | — | — |
| 2025-04-15 | $8.29 | $8.31 | 4,631,800 | — | — |
| 2025-04-14 | $8.42 | $8.44 | 6,621,200 | — | — |
| 2025-04-11 | $8.28 | $8.30 | 7,910,600 | — | — |
| 2025-04-10 | $7.81 | $7.82 | 9,008,300 | — | — |
| 2025-04-09 | $8.73 | $8.75 | 13,337,300 | — | — |
| 2025-04-08 | $7.82 | $7.83 | 18,093,600 | — | — |
| 2025-04-07 | $7.00 | $7.01 | 13,427,900 | — | — |
| 2025-04-04 | $7.48 | $7.49 | 16,867,200 | — | — |
| 2025-04-03 | $8.98 | $9.00 | 10,355,300 | — | — |
| 2025-04-02 | $9.96 | $9.98 | 2,491,700 | — | — |
| 2025-04-01 | $10.00 | $10.02 | 3,098,200 | — | — |
| 2025-03-31 | $10.30 | $10.32 | 3,654,400 | — | — |
| 2025-03-28 | $9.95 | $9.97 | 6,164,300 | — | — |
| 2025-03-27 | $10.65 | $10.67 | 6,150,800 | — | — |
| 2025-03-26 | $11.24 | $11.26 | 4,217,400 | — | — |
| 2025-03-25 | $11.47 | $11.49 | 5,840,900 | — | — |
| 2025-03-24 | $11.57 | $11.59 | 5,339,800 | — | — |
| 2025-03-21 | $11.61 | $11.63 | 11,596,100 | — | — |
| 2025-03-20 | $11.78 | $11.80 | 6,360,500 | — | — |
| 2025-03-19 | $11.20 | $11.22 | 12,118,700 | — | — |
| 2025-03-18 | $10.89 | $10.91 | 5,463,800 | — | — |
| 2025-03-17 | $11.29 | $11.31 | 7,160,900 | — | — |
| 2025-03-14 | $10.71 | $10.73 | 5,779,200 | — | — |
| 2025-03-13 | $9.68 | $9.70 | 7,877,200 | — | — |
| 2025-03-12 | $10.25 | $10.27 | 8,200,000 | — | — |
| 2025-03-11 | $9.67 | $9.69 | 13,529,900 | — | — |
| 2025-03-10 | $8.95 | $8.97 | 9,524,000 | — | — |
| 2025-03-07 | $9.23 | $9.23 | 16,706,000 | — | — |
| 2025-03-06 | $9.10 | $9.10 | 44,596,100 | — | — |
| 2025-03-05 | $14.23 | $14.23 | 6,653,700 | — | — |
| 2025-03-04 | $13.77 | $13.77 | 5,012,300 | — | — |
| 2025-03-03 | $13.91 | $13.91 | 5,460,100 | — | — |
| 2025-02-28 | $15.09 | $15.09 | 7,150,700 | — | — |
| 2025-02-27 | $13.92 | $13.92 | 4,377,400 | — | — |
| 2025-02-26 | $14.20 | $14.20 | 5,108,600 | — | — |
| 2025-02-25 | $14.11 | $14.11 | 7,137,500 | — | — |
| 2025-02-24 | $15.18 | $15.18 | 2,636,200 | — | — |
| 2025-02-21 | $15.37 | $15.37 | 4,606,700 | — | — |
| 2025-02-20 | $16.54 | $16.54 | 5,140,500 | — | — |
| 2025-02-19 | $16.11 | $16.11 | 6,466,200 | — | — |
| 2025-02-18 | $16.93 | $16.93 | 8,176,200 | — | — |
| 2025-02-14 | $15.96 | $15.96 | 5,398,700 | — | — |
| 2025-02-13 | $15.29 | $15.29 | 7,961,300 | — | — |
| 2025-02-12 | $15.23 | $15.23 | 11,960,300 | — | — |
| 2025-02-11 | $16.50 | $16.50 | 3,999,000 | — | — |
| 2025-02-10 | $17.21 | $17.21 | 3,678,900 | — | — |
| 2025-02-07 | $17.54 | $17.54 | 11,350,900 | — | — |
| 2025-02-06 | $17.48 | $17.48 | 18,900,800 | — | — |
| 2025-02-05 | $19.68 | $19.68 | 4,905,300 | — | — |
| 2025-02-04 | $20.45 | $20.45 | 4,508,100 | — | — |
| 2025-02-03 | $21.44 | $21.44 | 6,271,700 | — | — |
| 2025-01-31 | $20.45 | $20.45 | 2,876,300 | — | — |
| 2025-01-30 | $20.38 | $20.38 | 13,507,500 | — | — |
| 2025-01-29 | $19.95 | $19.95 | 0 | — | — |
| 2025-01-28 | $20.00 | $20.00 | 0 | — | — |
| 2025-01-27 | $19.93 | $19.93 | 0 | — | — |
| 2025-01-24 | $24.00 | $24.00 | 0 | — | — |