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
- 2021-11-11 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 | $7.59 | $7.59 | 3,216,100 | — | — |
| 2025-12-30 | $7.27 | $7.27 | 1,347,600 | — | — |
| 2025-12-29 | $7.21 | $7.21 | 918,000 | — | — |
| 2025-12-26 | $7.16 | $7.16 | 1,206,000 | — | — |
| 2025-12-24 | $7.02 | $7.02 | 382,300 | — | — |
| 2025-12-23 | $6.88 | $6.88 | 806,500 | — | — |
| 2025-12-22 | $6.97 | $6.97 | 849,600 | — | — |
| 2025-12-19 | $6.93 | $6.93 | 1,641,300 | — | — |
| 2025-12-18 | $7.07 | $7.07 | 929,700 | — | — |
| 2025-12-17 | $6.86 | $6.86 | 964,000 | — | — |
| 2025-12-16 | $6.98 | $6.98 | 1,385,000 | — | — |
| 2025-12-15 | $6.75 | $6.75 | 1,248,800 | — | — |
| 2025-12-12 | $7.01 | $7.01 | 1,446,100 | — | — |
| 2025-12-11 | $7.06 | $7.06 | 1,534,400 | — | — |
| 2025-12-10 | $6.75 | $6.75 | 1,929,400 | — | — |
| 2025-12-09 | $6.68 | $6.68 | 1,561,600 | — | — |
| 2025-12-08 | $6.50 | $6.50 | 1,771,300 | — | — |
| 2025-12-05 | $6.44 | $6.44 | 918,500 | — | — |
| 2025-12-04 | $6.36 | $6.36 | 1,294,700 | — | — |
| 2025-12-03 | $6.44 | $6.44 | 624,700 | — | — |
| 2025-12-02 | $6.31 | $6.31 | 805,300 | — | — |
| 2025-12-01 | $6.31 | $6.31 | 1,059,300 | — | — |
| 2025-11-28 | $6.38 | $6.38 | 542,400 | — | — |
| 2025-11-26 | $6.37 | $6.37 | 2,487,200 | — | — |
| 2025-11-25 | $6.31 | $6.31 | 2,045,300 | — | — |
| 2025-11-24 | $5.99 | $5.99 | 1,062,900 | — | — |
| 2025-11-21 | $5.97 | $5.97 | 1,477,300 | — | — |
| 2025-11-20 | $5.78 | $5.78 | 2,308,800 | — | — |
| 2025-11-19 | $5.64 | $5.64 | 1,339,700 | — | — |
| 2025-11-18 | $5.81 | $5.81 | 1,298,700 | — | — |
| 2025-11-17 | $6.01 | $6.01 | 2,336,300 | — | — |
| 2025-11-14 | $6.12 | $6.12 | 1,653,400 | — | — |
| 2025-11-13 | $6.12 | $6.12 | 1,907,100 | — | — |
| 2025-11-12 | $6.34 | $6.34 | 1,966,400 | — | — |
| 2025-11-11 | $6.41 | $6.41 | 900,500 | — | — |
| 2025-11-10 | $6.39 | $6.39 | 1,191,600 | — | — |
| 2025-11-07 | $6.39 | $6.39 | 1,281,900 | — | — |
| 2025-11-06 | $6.66 | $6.66 | 1,442,000 | — | — |
| 2025-11-05 | $6.76 | $6.76 | 1,509,000 | — | — |
| 2025-11-04 | $6.52 | $6.52 | 2,627,500 | — | — |
| 2025-11-03 | $7.02 | $7.02 | 1,550,500 | — | — |
| 2025-10-31 | $7.41 | $7.41 | 2,829,200 | — | — |
| 2025-10-30 | $6.53 | $6.53 | 1,404,400 | — | — |
| 2025-10-29 | $6.58 | $6.58 | 1,285,000 | — | — |
| 2025-10-28 | $7.00 | $7.00 | 654,700 | — | — |
| 2025-10-27 | $6.93 | $6.93 | 658,200 | — | — |
| 2025-10-24 | $6.93 | $6.93 | 642,700 | — | — |
| 2025-10-23 | $6.85 | $6.85 | 683,500 | — | — |
| 2025-10-22 | $6.81 | $6.81 | 789,600 | — | — |
| 2025-10-21 | $6.86 | $6.86 | 895,000 | — | — |
| 2025-10-20 | $6.77 | $6.77 | 1,500,100 | — | — |
| 2025-10-17 | $6.46 | $6.46 | 1,070,100 | — | — |
| 2025-10-16 | $6.53 | $6.53 | 1,284,800 | — | — |
| 2025-10-15 | $6.60 | $6.60 | 1,266,200 | — | — |
| 2025-10-14 | $6.78 | $6.78 | 846,300 | — | — |
| 2025-10-13 | $6.70 | $6.70 | 1,082,800 | — | — |
| 2025-10-10 | $6.58 | $6.58 | 1,766,900 | — | — |
| 2025-10-09 | $7.07 | $7.07 | 1,863,200 | — | — |
| 2025-10-08 | $6.88 | $6.88 | 953,900 | — | — |
| 2025-10-07 | $6.79 | $6.79 | 1,289,900 | — | — |
| 2025-10-06 | $6.78 | $6.78 | 1,218,800 | — | — |
| 2025-10-03 | $6.65 | $6.65 | 1,049,500 | — | — |
| 2025-10-02 | $6.55 | $6.55 | 1,180,100 | — | — |
| 2025-10-01 | $6.45 | $6.45 | 1,308,000 | — | — |
| 2025-09-30 | $6.68 | $6.68 | 1,634,200 | — | — |
| 2025-09-29 | $6.94 | $6.94 | 1,075,100 | — | — |
| 2025-09-26 | $7.12 | $7.12 | 718,100 | — | — |
| 2025-09-25 | $7.01 | $7.01 | 777,600 | — | — |
| 2025-09-24 | $7.27 | $7.27 | 591,500 | — | — |
| 2025-09-23 | $7.53 | $7.53 | 722,100 | — | — |
| 2025-09-22 | $7.79 | $7.79 | 1,096,200 | — | — |
| 2025-09-19 | $7.61 | $7.61 | 3,452,000 | — | — |
| 2025-09-18 | $7.69 | $7.69 | 1,016,300 | — | — |
| 2025-09-17 | $7.70 | $7.70 | 1,186,900 | — | — |
| 2025-09-16 | $7.66 | $7.66 | 744,000 | — | — |
| 2025-09-15 | $7.73 | $7.73 | 548,600 | — | — |
| 2025-09-12 | $7.67 | $7.67 | 645,800 | — | — |
| 2025-09-11 | $7.99 | $7.99 | 776,800 | — | — |
| 2025-09-10 | $7.58 | $7.58 | 657,700 | — | — |
| 2025-09-09 | $7.81 | $7.81 | 613,900 | — | — |
| 2025-09-08 | $7.89 | $7.89 | 839,700 | — | — |
| 2025-09-05 | $7.75 | $7.75 | 979,300 | — | — |
| 2025-09-04 | $7.58 | $7.58 | 828,400 | — | — |
| 2025-09-03 | $7.61 | $7.61 | 726,000 | — | — |
| 2025-09-02 | $7.74 | $7.74 | 1,030,700 | — | — |
| 2025-08-29 | $7.78 | $7.78 | 606,800 | — | — |
| 2025-08-28 | $7.69 | $7.69 | 618,000 | — | — |
| 2025-08-27 | $7.75 | $7.75 | 618,700 | — | — |
| 2025-08-26 | $7.52 | $7.52 | 725,300 | — | — |
| 2025-08-25 | $7.62 | $7.62 | 1,091,600 | — | — |
| 2025-08-22 | $7.76 | $7.76 | 1,740,600 | — | — |
| 2025-08-21 | $7.63 | $7.63 | 991,500 | — | — |
| 2025-08-20 | $7.65 | $7.65 | 1,116,000 | — | — |
| 2025-08-19 | $7.59 | $7.59 | 1,409,200 | — | — |
| 2025-08-18 | $8.00 | $8.00 | 749,900 | — | — |
| 2025-08-15 | $7.79 | $7.79 | 1,594,600 | — | — |
| 2025-08-14 | $7.74 | $7.74 | 1,158,900 | — | — |
| 2025-08-13 | $8.08 | $8.08 | 1,238,700 | — | — |
| 2025-08-12 | $7.63 | $7.63 | 1,529,100 | — | — |
| 2025-08-11 | $7.41 | $7.41 | 1,455,100 | — | — |
| 2025-08-08 | $7.57 | $7.57 | 1,734,900 | — | — |
| 2025-08-07 | $7.75 | $7.75 | 2,246,400 | — | — |
| 2025-08-06 | $7.43 | $7.43 | 1,036,000 | — | — |
| 2025-08-05 | $7.16 | $7.16 | 1,094,200 | — | — |
| 2025-08-04 | $7.16 | $7.16 | 1,025,300 | — | — |
| 2025-08-01 | $6.83 | $6.83 | 2,551,700 | — | — |
| 2025-07-31 | $7.30 | $7.30 | 959,300 | — | — |
| 2025-07-30 | $7.52 | $7.52 | 834,700 | — | — |
| 2025-07-29 | $7.62 | $7.62 | 728,100 | — | — |
| 2025-07-28 | $7.72 | $7.72 | 695,200 | — | — |
| 2025-07-25 | $7.74 | $7.74 | 587,800 | — | — |
| 2025-07-24 | $7.90 | $7.90 | 784,600 | — | — |
| 2025-07-23 | $8.13 | $8.13 | 723,000 | — | — |
| 2025-07-22 | $8.11 | $8.11 | 1,187,400 | — | — |
| 2025-07-21 | $7.82 | $7.82 | 1,045,200 | — | — |
| 2025-07-18 | $7.77 | $7.77 | 964,200 | — | — |
| 2025-07-17 | $7.56 | $7.56 | 473,800 | — | — |
| 2025-07-16 | $7.38 | $7.38 | 1,024,100 | — | — |
| 2025-07-15 | $7.35 | $7.35 | 743,200 | — | — |
| 2025-07-14 | $7.56 | $7.56 | 825,800 | — | — |
| 2025-07-11 | $7.74 | $7.74 | 767,300 | — | — |
| 2025-07-10 | $8.41 | $8.41 | 989,000 | — | — |
| 2025-07-09 | $8.66 | $8.66 | 780,500 | — | — |
| 2025-07-08 | $8.73 | $8.73 | 816,200 | — | — |
| 2025-07-07 | $8.65 | $8.65 | 1,258,900 | — | — |
| 2025-07-03 | $8.79 | $8.79 | 1,345,200 | — | — |
| 2025-07-02 | $7.98 | $7.98 | 992,800 | — | — |
| 2025-07-01 | $8.36 | $8.36 | 803,300 | — | — |
| 2025-06-30 | $8.32 | $8.32 | 643,100 | — | — |
| 2025-06-27 | $8.23 | $8.23 | 3,642,200 | — | — |
| 2025-06-26 | $8.21 | $8.21 | 1,304,900 | — | — |
| 2025-06-25 | $8.11 | $8.11 | 800,300 | — | — |
| 2025-06-24 | $8.42 | $8.42 | 912,400 | — | — |
| 2025-06-23 | $8.16 | $8.16 | 580,400 | — | — |
| 2025-06-20 | $8.13 | $8.13 | 1,043,100 | — | — |
| 2025-06-18 | $8.31 | $8.31 | 869,400 | — | — |
| 2025-06-17 | $8.44 | $8.44 | 836,400 | — | — |
| 2025-06-16 | $8.65 | $8.65 | 923,700 | — | — |
| 2025-06-13 | $8.53 | $8.53 | 660,100 | — | — |
| 2025-06-12 | $9.09 | $9.09 | 514,700 | — | — |
| 2025-06-11 | $9.33 | $9.33 | 1,203,800 | — | — |
| 2025-06-10 | $9.66 | $9.66 | 614,200 | — | — |
| 2025-06-09 | $9.88 | $9.88 | 621,900 | — | — |
| 2025-06-06 | $9.91 | $9.91 | 610,100 | — | — |
| 2025-06-05 | $9.71 | $9.71 | 719,600 | — | — |
| 2025-06-04 | $9.68 | $9.68 | 533,300 | — | — |
| 2025-06-03 | $9.61 | $9.61 | 943,700 | — | — |
| 2025-06-02 | $9.38 | $9.38 | 823,200 | — | — |
| 2025-05-30 | $9.65 | $9.65 | 1,625,400 | — | — |
| 2025-05-29 | $9.57 | $9.57 | 635,300 | — | — |
| 2025-05-28 | $9.62 | $9.62 | 637,200 | — | — |
| 2025-05-27 | $9.89 | $9.89 | 630,100 | — | — |
| 2025-05-23 | $9.59 | $9.59 | 625,400 | — | — |
| 2025-05-22 | $9.74 | $9.74 | 1,395,200 | — | — |
| 2025-05-21 | $9.69 | $9.69 | 1,358,200 | — | — |
| 2025-05-20 | $10.37 | $10.37 | 545,000 | — | — |
| 2025-05-19 | $10.47 | $10.47 | 650,000 | — | — |
| 2025-05-16 | $10.78 | $10.78 | 830,400 | — | — |
| 2025-05-15 | $10.82 | $10.82 | 572,600 | — | — |
| 2025-05-14 | $11.01 | $11.01 | 516,200 | — | — |
| 2025-05-13 | $11.02 | $11.02 | 547,000 | — | — |
| 2025-05-12 | $10.96 | $10.96 | 795,000 | — | — |
| 2025-05-09 | $10.43 | $10.43 | 858,400 | — | — |
| 2025-05-08 | $10.47 | $10.47 | 976,000 | — | — |
| 2025-05-07 | $10.13 | $10.13 | 1,374,900 | — | — |
| 2025-05-06 | $9.45 | $9.45 | 1,448,400 | — | — |
| 2025-05-05 | $10.70 | $10.70 | 706,300 | — | — |
| 2025-05-02 | $10.80 | $10.80 | 551,100 | — | — |
| 2025-05-01 | $10.68 | $10.68 | 458,100 | — | — |
| 2025-04-30 | $10.60 | $10.60 | 551,700 | — | — |
| 2025-04-29 | $10.56 | $10.56 | 558,800 | — | — |
| 2025-04-28 | $10.36 | $10.36 | 557,600 | — | — |
| 2025-04-25 | $10.43 | $10.43 | 546,200 | — | — |
| 2025-04-24 | $9.99 | $9.99 | 505,100 | — | — |
| 2025-04-23 | $9.40 | $9.40 | 637,500 | — | — |
| 2025-04-22 | $9.06 | $9.06 | 548,600 | — | — |
| 2025-04-21 | $8.91 | $8.91 | 482,800 | — | — |
| 2025-04-17 | $9.31 | $9.31 | 415,100 | — | — |
| 2025-04-16 | $9.38 | $9.38 | 563,200 | — | — |
| 2025-04-15 | $9.64 | $9.64 | 708,200 | — | — |
| 2025-04-14 | $9.40 | $9.40 | 448,800 | — | — |
| 2025-04-11 | $9.54 | $9.54 | 507,300 | — | — |
| 2025-04-10 | $9.72 | $9.72 | 758,400 | — | — |
| 2025-04-09 | $10.48 | $10.48 | 1,552,900 | — | — |
| 2025-04-08 | $9.13 | $9.13 | 1,309,300 | — | — |
| 2025-04-07 | $9.27 | $9.27 | 1,307,900 | — | — |
| 2025-04-04 | $9.41 | $9.41 | 1,054,300 | — | — |
| 2025-04-03 | $10.00 | $10.00 | 706,500 | — | — |
| 2025-04-02 | $11.08 | $11.08 | 881,600 | — | — |
| 2025-04-01 | $11.18 | $11.18 | 652,200 | — | — |
| 2025-03-31 | $11.09 | $11.09 | 1,194,900 | — | — |
| 2025-03-28 | $11.01 | $11.01 | 814,400 | — | — |
| 2025-03-27 | $11.46 | $11.46 | 342,900 | — | — |
| 2025-03-26 | $11.63 | $11.63 | 426,700 | — | — |
| 2025-03-25 | $11.95 | $11.95 | 403,100 | — | — |
| 2025-03-24 | $12.01 | $12.01 | 534,400 | — | — |
| 2025-03-21 | $11.70 | $11.70 | 1,023,600 | — | — |
| 2025-03-20 | $11.64 | $11.64 | 1,170,000 | — | — |
| 2025-03-19 | $11.61 | $11.61 | 1,615,100 | — | — |
| 2025-03-18 | $11.14 | $11.14 | 719,200 | — | — |
| 2025-03-17 | $11.47 | $11.47 | 810,700 | — | — |
| 2025-03-14 | $11.20 | $11.20 | 783,700 | — | — |
| 2025-03-13 | $10.99 | $10.99 | 720,900 | — | — |
| 2025-03-12 | $11.44 | $11.44 | 1,271,600 | — | — |
| 2025-03-11 | $11.40 | $11.40 | 1,608,000 | — | — |
| 2025-03-10 | $10.61 | $10.61 | 911,300 | — | — |
| 2025-03-07 | $11.45 | $11.45 | 1,082,300 | — | — |
| 2025-03-06 | $11.63 | $11.63 | 819,800 | — | — |
| 2025-03-05 | $12.38 | $12.38 | 690,500 | — | — |
| 2025-03-04 | $12.13 | $12.13 | 1,177,200 | — | — |
| 2025-03-03 | $12.09 | $12.09 | 769,200 | — | — |
| 2025-02-28 | $12.60 | $12.60 | 880,400 | — | — |
| 2025-02-27 | $12.42 | $12.42 | 1,104,900 | — | — |
| 2025-02-26 | $12.82 | $12.82 | 1,025,200 | — | — |
| 2025-02-25 | $12.65 | $12.65 | 1,764,700 | — | — |
| 2025-02-24 | $13.29 | $13.29 | 2,330,700 | — | — |
| 2025-02-21 | $14.26 | $14.26 | 7,750,100 | — | — |
| 2025-02-20 | $16.89 | $16.89 | 850,400 | — | — |
| 2025-02-19 | $17.03 | $17.03 | 999,100 | — | — |
| 2025-02-18 | $17.28 | $17.28 | 1,059,800 | — | — |
| 2025-02-14 | $17.38 | $17.38 | 826,100 | — | — |
| 2025-02-13 | $17.33 | $17.33 | 669,400 | — | — |
| 2025-02-12 | $17.13 | $17.13 | 558,100 | — | — |
| 2025-02-11 | $17.27 | $17.27 | 659,100 | — | — |
| 2025-02-10 | $17.44 | $17.44 | 841,400 | — | — |
| 2025-02-07 | $17.21 | $17.21 | 484,600 | — | — |
| 2025-02-06 | $17.18 | $17.18 | 1,983,100 | — | — |
| 2025-02-05 | $17.18 | $17.18 | 698,900 | — | — |
| 2025-02-04 | $16.83 | $16.83 | 590,300 | — | — |
| 2025-02-03 | $16.39 | $16.39 | 686,300 | — | — |
| 2025-01-31 | $16.32 | $16.32 | 1,052,200 | — | — |
| 2025-01-30 | $16.39 | $16.39 | 1,489,000 | — | — |
| 2025-01-29 | $16.44 | $16.44 | 999,600 | — | — |
| 2025-01-28 | $16.36 | $16.36 | 598,400 | — | — |
| 2025-01-27 | $15.81 | $15.81 | 689,400 | — | — |
| 2025-01-24 | $16.20 | $16.20 | 533,400 | — | — |
| 2025-01-23 | $15.99 | $15.99 | 425,900 | — | — |
| 2025-01-22 | $15.84 | $15.84 | 540,900 | — | — |
| 2025-01-21 | $15.79 | $15.79 | 897,300 | — | — |
| 2025-01-17 | $15.75 | $15.75 | 688,900 | — | — |
| 2025-01-16 | $15.77 | $15.77 | 491,900 | — | — |
| 2025-01-15 | $15.71 | $15.71 | 519,000 | — | — |
| 2025-01-14 | $15.59 | $15.59 | 532,800 | — | — |
| 2025-01-13 | $15.32 | $15.32 | 819,500 | — | — |
| 2025-01-10 | $15.55 | $15.55 | 606,100 | — | — |
| 2025-01-08 | $15.80 | $15.80 | 405,700 | — | — |
| 2025-01-07 | $15.92 | $15.92 | 1,281,200 | — | — |
| 2025-01-06 | $16.18 | $16.18 | 1,170,700 | — | — |
| 2025-01-03 | $15.95 | $15.95 | 818,800 | — | — |
| 2025-01-02 | $15.69 | $15.69 | 900,000 | — | — |