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
- 2018-06-21 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 | $7.85 | $7.85 | 5,331,700 | — | — |
| 2025-12-30 | $7.31 | $7.31 | 1,485,400 | — | — |
| 2025-12-29 | $7.43 | $7.43 | 1,385,900 | — | — |
| 2025-12-26 | $7.37 | $7.37 | 1,115,900 | — | — |
| 2025-12-24 | $7.21 | $7.21 | 781,000 | — | — |
| 2025-12-23 | $7.28 | $7.28 | 3,264,300 | — | — |
| 2025-12-22 | $7.21 | $7.21 | 1,374,700 | — | — |
| 2025-12-19 | $7.34 | $7.34 | 3,984,400 | — | — |
| 2025-12-18 | $7.01 | $7.01 | 1,961,000 | — | — |
| 2025-12-17 | $6.99 | $6.99 | 1,041,600 | — | — |
| 2025-12-16 | $7.10 | $7.10 | 1,930,300 | — | — |
| 2025-12-15 | $7.05 | $7.05 | 1,675,700 | — | — |
| 2025-12-12 | $7.17 | $7.17 | 1,722,000 | — | — |
| 2025-12-11 | $7.01 | $7.01 | 2,145,800 | — | — |
| 2025-12-10 | $6.94 | $6.94 | 2,436,300 | — | — |
| 2025-12-09 | $7.01 | $7.01 | 3,290,600 | — | — |
| 2025-12-08 | $6.99 | $6.99 | 2,656,300 | — | — |
| 2025-12-05 | $6.51 | $6.51 | 2,036,700 | — | — |
| 2025-12-04 | $6.72 | $6.72 | 1,386,900 | — | — |
| 2025-12-03 | $6.73 | $6.73 | 2,457,600 | — | — |
| 2025-12-02 | $6.47 | $6.47 | 3,155,800 | — | — |
| 2025-12-01 | $6.96 | $6.96 | 1,782,000 | — | — |
| 2025-11-28 | $7.18 | $7.18 | 944,500 | — | — |
| 2025-11-26 | $7.18 | $7.18 | 1,678,600 | — | — |
| 2025-11-25 | $7.10 | $7.10 | 1,339,100 | — | — |
| 2025-11-24 | $7.04 | $7.04 | 2,348,000 | — | — |
| 2025-11-21 | $6.83 | $6.83 | 1,717,900 | — | — |
| 2025-11-20 | $6.84 | $6.84 | 1,744,400 | — | — |
| 2025-11-19 | $7.09 | $7.09 | 1,748,700 | — | — |
| 2025-11-18 | $7.08 | $7.08 | 1,983,500 | — | — |
| 2025-11-17 | $7.26 | $7.26 | 2,629,700 | — | — |
| 2025-11-14 | $7.18 | $7.18 | 2,961,200 | — | — |
| 2025-11-13 | $7.26 | $7.26 | 2,737,600 | — | — |
| 2025-11-12 | $7.59 | $7.59 | 3,182,300 | — | — |
| 2025-11-11 | $7.44 | $7.44 | 3,423,700 | — | — |
| 2025-11-10 | $7.72 | $7.72 | 3,527,300 | — | — |
| 2025-11-07 | $7.43 | $7.43 | 5,536,800 | — | — |
| 2025-11-06 | $7.71 | $7.71 | 10,591,200 | — | — |
| 2025-11-05 | $9.87 | $9.87 | 3,454,500 | — | — |
| 2025-11-04 | $9.90 | $9.90 | 2,263,400 | — | — |
| 2025-11-03 | $9.90 | $9.90 | 2,134,500 | — | — |
| 2025-10-31 | $9.70 | $9.70 | 1,933,500 | — | — |
| 2025-10-30 | $9.71 | $9.71 | 1,655,800 | — | — |
| 2025-10-29 | $9.62 | $9.62 | 3,442,100 | — | — |
| 2025-10-28 | $9.23 | $9.23 | 1,202,600 | — | — |
| 2025-10-27 | $9.31 | $9.31 | 1,555,400 | — | — |
| 2025-10-24 | $9.21 | $9.21 | 1,778,900 | — | — |
| 2025-10-23 | $9.13 | $9.13 | 1,754,000 | — | — |
| 2025-10-22 | $9.07 | $9.07 | 1,638,700 | — | — |
| 2025-10-21 | $9.08 | $9.08 | 1,979,800 | — | — |
| 2025-10-20 | $9.34 | $9.34 | 1,767,400 | — | — |
| 2025-10-17 | $9.24 | $9.24 | 2,567,500 | — | — |
| 2025-10-16 | $9.14 | $9.14 | 3,565,500 | — | — |
| 2025-10-15 | $9.27 | $9.27 | 5,884,700 | — | — |
| 2025-10-14 | $8.12 | $8.12 | 1,837,800 | — | — |
| 2025-10-13 | $7.95 | $7.95 | 1,542,200 | — | — |
| 2025-10-10 | $7.99 | $7.99 | 2,186,700 | — | — |
| 2025-10-09 | $8.19 | $8.19 | 1,507,200 | — | — |
| 2025-10-08 | $8.20 | $8.20 | 2,294,400 | — | — |
| 2025-10-07 | $8.28 | $8.28 | 2,647,600 | — | — |
| 2025-10-06 | $8.13 | $8.13 | 1,846,400 | — | — |
| 2025-10-03 | $8.20 | $8.20 | 1,953,000 | — | — |
| 2025-10-02 | $8.31 | $8.31 | 2,594,000 | — | — |
| 2025-10-01 | $8.01 | $8.01 | 1,515,100 | — | — |
| 2025-09-30 | $8.14 | $8.14 | 2,186,700 | — | — |
| 2025-09-29 | $8.08 | $8.08 | 1,802,600 | — | — |
| 2025-09-26 | $8.18 | $8.18 | 1,577,600 | — | — |
| 2025-09-25 | $7.85 | $7.85 | 1,860,100 | — | — |
| 2025-09-24 | $8.00 | $8.00 | 1,511,300 | — | — |
| 2025-09-23 | $7.91 | $7.91 | 1,439,000 | — | — |
| 2025-09-22 | $7.86 | $7.86 | 1,851,900 | — | — |
| 2025-09-19 | $7.72 | $7.72 | 6,682,900 | — | — |
| 2025-09-18 | $8.30 | $8.30 | 3,976,000 | — | — |
| 2025-09-17 | $7.67 | $7.67 | 1,645,800 | — | — |
| 2025-09-16 | $7.47 | $7.47 | 1,242,600 | — | — |
| 2025-09-15 | $7.36 | $7.36 | 1,496,100 | — | — |
| 2025-09-12 | $7.49 | $7.49 | 1,679,700 | — | — |
| 2025-09-11 | $7.68 | $7.68 | 1,262,900 | — | — |
| 2025-09-10 | $7.81 | $7.81 | 1,724,900 | — | — |
| 2025-09-09 | $7.68 | $7.68 | 2,258,100 | — | — |
| 2025-09-08 | $7.77 | $7.77 | 1,268,300 | — | — |
| 2025-09-05 | $7.85 | $7.85 | 1,547,500 | — | — |
| 2025-09-04 | $7.89 | $7.89 | 1,397,300 | — | — |
| 2025-09-03 | $7.84 | $7.84 | 1,669,500 | — | — |
| 2025-09-02 | $7.92 | $7.92 | 2,026,100 | — | — |
| 2025-08-29 | $7.83 | $7.83 | 1,515,300 | — | — |
| 2025-08-28 | $7.90 | $7.90 | 1,713,400 | — | — |
| 2025-08-27 | $7.99 | $7.99 | 2,346,300 | — | — |
| 2025-08-26 | $7.95 | $7.95 | 4,565,000 | — | — |
| 2025-08-25 | $7.77 | $7.77 | 1,953,400 | — | — |
| 2025-08-22 | $7.75 | $7.75 | 1,700,300 | — | — |
| 2025-08-21 | $7.59 | $7.59 | 1,563,400 | — | — |
| 2025-08-20 | $7.57 | $7.57 | 1,618,500 | — | — |
| 2025-08-19 | $7.36 | $7.36 | 2,043,600 | — | — |
| 2025-08-18 | $7.36 | $7.36 | 2,774,800 | — | — |
| 2025-08-15 | $7.68 | $7.68 | 3,519,100 | — | — |
| 2025-08-14 | $7.30 | $7.30 | 2,193,700 | — | — |
| 2025-08-13 | $7.28 | $7.28 | 2,666,200 | — | — |
| 2025-08-12 | $7.30 | $7.30 | 3,575,000 | — | — |
| 2025-08-11 | $7.20 | $7.20 | 5,060,600 | — | — |
| 2025-08-08 | $6.84 | $6.84 | 11,441,500 | — | — |
| 2025-08-07 | $6.60 | $6.60 | 10,175,500 | — | — |
| 2025-08-06 | $5.49 | $5.49 | 3,027,800 | — | — |
| 2025-08-05 | $5.48 | $5.48 | 3,870,200 | — | — |
| 2025-08-04 | $5.56 | $5.56 | 2,809,900 | — | — |
| 2025-08-01 | $5.38 | $5.38 | 2,676,300 | — | — |
| 2025-07-31 | $5.09 | $5.09 | 2,152,300 | — | — |
| 2025-07-30 | $5.13 | $5.13 | 2,095,700 | — | — |
| 2025-07-29 | $5.00 | $5.00 | 1,150,000 | — | — |
| 2025-07-28 | $5.07 | $5.07 | 1,146,200 | — | — |
| 2025-07-25 | $5.02 | $5.02 | 1,077,900 | — | — |
| 2025-07-24 | $5.17 | $5.17 | 1,028,200 | — | — |
| 2025-07-23 | $5.12 | $5.12 | 1,252,400 | — | — |
| 2025-07-22 | $5.12 | $5.12 | 1,424,300 | — | — |
| 2025-07-21 | $5.14 | $5.14 | 1,097,300 | — | — |
| 2025-07-18 | $5.11 | $5.11 | 1,482,500 | — | — |
| 2025-07-17 | $5.23 | $5.23 | 1,588,700 | — | — |
| 2025-07-16 | $5.26 | $5.26 | 2,057,900 | — | — |
| 2025-07-15 | $5.29 | $5.29 | 1,745,700 | — | — |
| 2025-07-14 | $5.44 | $5.44 | 3,759,600 | — | — |
| 2025-07-11 | $5.11 | $5.11 | 1,516,600 | — | — |
| 2025-07-10 | $5.27 | $5.27 | 2,219,100 | — | — |
| 2025-07-09 | $5.34 | $5.34 | 4,685,100 | — | — |
| 2025-07-08 | $4.77 | $4.77 | 1,046,400 | — | — |
| 2025-07-07 | $4.70 | $4.70 | 1,555,800 | — | — |
| 2025-07-03 | $4.75 | $4.75 | 1,081,700 | — | — |
| 2025-07-02 | $4.73 | $4.73 | 1,471,700 | — | — |
| 2025-07-01 | $4.66 | $4.66 | 2,302,000 | — | — |
| 2025-06-30 | $4.67 | $4.67 | 3,019,300 | — | — |
| 2025-06-27 | $4.70 | $4.70 | 4,686,300 | — | — |
| 2025-06-26 | $4.74 | $4.74 | 1,327,200 | — | — |
| 2025-06-25 | $4.71 | $4.71 | 1,129,000 | — | — |
| 2025-06-24 | $4.66 | $4.66 | 1,588,100 | — | — |
| 2025-06-23 | $4.64 | $4.64 | 1,614,500 | — | — |
| 2025-06-20 | $4.51 | $4.51 | 3,133,100 | — | — |
| 2025-06-18 | $4.58 | $4.58 | 1,880,000 | — | — |
| 2025-06-17 | $4.54 | $4.54 | 3,277,700 | — | — |
| 2025-06-16 | $4.40 | $4.40 | 1,489,500 | — | — |
| 2025-06-13 | $4.35 | $4.35 | 1,777,100 | — | — |
| 2025-06-12 | $4.42 | $4.42 | 1,117,100 | — | — |
| 2025-06-11 | $4.38 | $4.38 | 1,923,000 | — | — |
| 2025-06-10 | $4.55 | $4.55 | 1,953,400 | — | — |
| 2025-06-09 | $4.48 | $4.48 | 1,966,300 | — | — |
| 2025-06-06 | $4.58 | $4.58 | 1,820,400 | — | — |
| 2025-06-05 | $4.46 | $4.46 | 1,950,500 | — | — |
| 2025-06-04 | $4.43 | $4.43 | 3,849,700 | — | — |
| 2025-06-03 | $4.65 | $4.65 | 5,104,500 | — | — |
| 2025-06-02 | $5.05 | $5.05 | 2,304,200 | — | — |
| 2025-05-30 | $4.94 | $4.94 | 2,400,000 | — | — |
| 2025-05-29 | $5.04 | $5.04 | 1,693,200 | — | — |
| 2025-05-28 | $4.78 | $4.78 | 1,353,400 | — | — |
| 2025-05-27 | $4.83 | $4.83 | 1,178,400 | — | — |
| 2025-05-23 | $4.83 | $4.83 | 1,451,800 | — | — |
| 2025-05-22 | $4.88 | $4.88 | 2,032,600 | — | — |
| 2025-05-21 | $4.92 | $4.92 | 2,373,800 | — | — |
| 2025-05-20 | $5.08 | $5.08 | 2,640,500 | — | — |
| 2025-05-19 | $4.87 | $4.87 | 970,900 | — | — |
| 2025-05-16 | $4.88 | $4.88 | 1,809,800 | — | — |
| 2025-05-15 | $4.79 | $4.79 | 1,728,000 | — | — |
| 2025-05-14 | $4.64 | $4.64 | 2,374,000 | — | — |
| 2025-05-13 | $4.90 | $4.90 | 1,597,900 | — | — |
| 2025-05-12 | $4.95 | $4.95 | 3,009,200 | — | — |
| 2025-05-09 | $5.01 | $5.01 | 2,548,000 | — | — |
| 2025-05-08 | $5.16 | $5.16 | 5,209,500 | — | — |
| 2025-05-07 | $4.48 | $4.48 | 2,338,200 | — | — |
| 2025-05-06 | $4.30 | $4.30 | 2,749,800 | — | — |
| 2025-05-05 | $4.64 | $4.64 | 1,370,500 | — | — |
| 2025-05-02 | $4.71 | $4.71 | 2,189,800 | — | — |
| 2025-05-01 | $4.48 | $4.48 | 1,864,200 | — | — |
| 2025-04-30 | $4.57 | $4.57 | 2,090,100 | — | — |
| 2025-04-29 | $4.41 | $4.41 | 1,703,400 | — | — |
| 2025-04-28 | $4.41 | $4.41 | 4,119,400 | — | — |
| 2025-04-25 | $4.31 | $4.31 | 1,617,200 | — | — |
| 2025-04-24 | $4.28 | $4.28 | 1,693,700 | — | — |
| 2025-04-23 | $4.13 | $4.13 | 2,296,600 | — | — |
| 2025-04-22 | $4.10 | $4.10 | 2,216,300 | — | — |
| 2025-04-21 | $4.02 | $4.02 | 1,655,100 | — | — |
| 2025-04-17 | $4.11 | $4.11 | 1,906,600 | — | — |
| 2025-04-16 | $4.08 | $4.08 | 1,968,600 | — | — |
| 2025-04-15 | $4.38 | $4.38 | 1,946,300 | — | — |
| 2025-04-14 | $4.16 | $4.16 | 2,079,800 | — | — |
| 2025-04-11 | $4.16 | $4.16 | 2,503,200 | — | — |
| 2025-04-10 | $3.95 | $3.95 | 4,236,700 | — | — |
| 2025-04-09 | $4.33 | $4.33 | 5,891,500 | — | — |
| 2025-04-08 | $4.13 | $4.13 | 3,100,200 | — | — |
| 2025-04-07 | $4.41 | $4.41 | 3,645,700 | — | — |
| 2025-04-04 | $4.41 | $4.41 | 3,867,300 | — | — |
| 2025-04-03 | $4.88 | $4.88 | 2,797,900 | — | — |
| 2025-04-02 | $5.15 | $5.15 | 2,995,000 | — | — |
| 2025-04-01 | $5.08 | $5.08 | 6,358,500 | — | — |
| 2025-03-31 | $5.49 | $5.49 | 5,866,600 | — | — |
| 2025-03-28 | $5.58 | $5.58 | 3,265,400 | — | — |
| 2025-03-27 | $5.63 | $5.63 | 3,205,300 | — | — |
| 2025-03-26 | $5.71 | $5.71 | 4,951,000 | — | — |
| 2025-03-25 | $5.87 | $5.87 | 4,901,900 | — | — |
| 2025-03-24 | $5.87 | $5.87 | 3,858,600 | — | — |
| 2025-03-21 | $5.81 | $5.81 | 6,259,800 | — | — |
| 2025-03-20 | $5.43 | $5.43 | 3,757,200 | — | — |
| 2025-03-19 | $5.51 | $5.51 | 4,002,600 | — | — |
| 2025-03-18 | $5.22 | $5.22 | 4,734,000 | — | — |
| 2025-03-17 | $5.03 | $5.03 | 3,356,500 | — | — |
| 2025-03-14 | $4.82 | $4.82 | 6,606,400 | — | — |
| 2025-03-13 | $4.56 | $4.56 | 2,563,200 | — | — |
| 2025-03-12 | $4.57 | $4.57 | 3,751,900 | — | — |
| 2025-03-11 | $4.39 | $4.39 | 4,430,800 | — | — |
| 2025-03-10 | $4.59 | $4.59 | 6,075,700 | — | — |
| 2025-03-07 | $4.24 | $4.24 | 6,000,700 | — | — |
| 2025-03-06 | $4.13 | $4.13 | 9,650,900 | — | — |
| 2025-03-05 | $3.77 | $3.77 | 1,745,200 | — | — |
| 2025-03-04 | $3.75 | $3.75 | 1,693,500 | — | — |
| 2025-03-03 | $3.69 | $3.69 | 1,628,500 | — | — |
| 2025-02-28 | $3.83 | $3.83 | 983,000 | — | — |
| 2025-02-27 | $3.76 | $3.76 | 1,217,900 | — | — |
| 2025-02-26 | $3.78 | $3.78 | 1,487,200 | — | — |
| 2025-02-25 | $3.66 | $3.66 | 1,872,400 | — | — |
| 2025-02-24 | $3.76 | $3.76 | 1,753,600 | — | — |
| 2025-02-21 | $3.75 | $3.75 | 2,364,500 | — | — |
| 2025-02-20 | $3.97 | $3.97 | 2,903,500 | — | — |
| 2025-02-19 | $3.97 | $3.97 | 3,375,200 | — | — |
| 2025-02-18 | $3.87 | $3.87 | 3,966,700 | — | — |
| 2025-02-14 | $3.59 | $3.59 | 1,927,300 | — | — |
| 2025-02-13 | $3.60 | $3.60 | 1,217,800 | — | — |
| 2025-02-12 | $3.58 | $3.58 | 1,253,100 | — | — |
| 2025-02-11 | $3.56 | $3.56 | 1,111,400 | — | — |
| 2025-02-10 | $3.57 | $3.57 | 1,183,500 | — | — |
| 2025-02-07 | $3.55 | $3.55 | 1,328,400 | — | — |
| 2025-02-06 | $3.62 | $3.62 | 1,484,600 | — | — |
| 2025-02-05 | $3.67 | $3.67 | 1,901,900 | — | — |
| 2025-02-04 | $3.64 | $3.64 | 1,002,700 | — | — |
| 2025-02-03 | $3.59 | $3.59 | 1,968,300 | — | — |
| 2025-01-31 | $3.56 | $3.56 | 1,889,400 | — | — |
| 2025-01-30 | $3.66 | $3.66 | 2,372,900 | — | — |
| 2025-01-29 | $3.65 | $3.65 | 1,574,200 | — | — |
| 2025-01-28 | $3.53 | $3.53 | 1,422,800 | — | — |
| 2025-01-27 | $3.47 | $3.47 | 1,534,600 | — | — |
| 2025-01-24 | $3.45 | $3.45 | 1,200,500 | — | — |
| 2025-01-23 | $3.41 | $3.41 | 1,673,100 | — | — |
| 2025-01-22 | $3.29 | $3.29 | 763,700 | — | — |
| 2025-01-21 | $3.34 | $3.34 | 1,354,100 | — | — |
| 2025-01-17 | $3.20 | $3.20 | 892,700 | — | — |
| 2025-01-16 | $3.22 | $3.22 | 983,400 | — | — |
| 2025-01-15 | $3.24 | $3.24 | 1,322,000 | — | — |
| 2025-01-14 | $3.20 | $3.20 | 1,114,000 | — | — |
| 2025-01-13 | $3.28 | $3.28 | 1,838,900 | — | — |
| 2025-01-10 | $3.40 | $3.40 | 2,998,400 | — | — |
| 2025-01-08 | $3.36 | $3.36 | 1,422,500 | — | — |
| 2025-01-07 | $3.35 | $3.35 | 1,955,000 | — | — |
| 2025-01-06 | $3.54 | $3.54 | 1,263,900 | — | — |
| 2025-01-03 | $3.61 | $3.61 | 1,468,800 | — | — |
| 2025-01-02 | $3.46 | $3.46 | 1,314,600 | — | — |