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
- 2021-12-20 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 | $10.25 | $10.71 | 283,800 | — | — |
| 2025-12-30 | $10.32 | $10.78 | 247,300 | — | — |
| 2025-12-29 | $10.39 | $10.86 | 292,500 | — | — |
| 2025-12-26 | $10.47 | $10.94 | 236,500 | — | — |
| 2025-12-24 | $10.46 | $10.93 | 175,900 | — | — |
| 2025-12-23 | $10.57 | $11.05 | 434,600 | — | — |
| 2025-12-22 | $10.63 | $11.11 | 506,000 | — | — |
| 2025-12-19 | $10.62 | $11.10 | 941,800 | — | — |
| 2025-12-18 | $10.37 | $10.84 | 726,700 | — | — |
| 2025-12-17 | $10.25 | $10.71 | 383,400 | — | — |
| 2025-12-16 | $10.26 | $10.72 | 492,600 | — | — |
| 2025-12-15 | $10.32 | $10.78 | 666,100 | — | — |
| 2025-12-12 | $10.46 | $10.93 | 545,300 | — | — |
| 2025-12-11 | $10.65 | $11.13 | 552,600 | — | — |
| 2025-12-10 | $10.40 | $10.87 | 631,700 | — | — |
| 2025-12-09 | $10.21 | $10.67 | 983,200 | — | — |
| 2025-12-08 | $10.52 | $10.99 | 438,300 | — | — |
| 2025-12-05 | $10.64 | $11.12 | 427,900 | — | — |
| 2025-12-04 | $10.61 | $11.09 | 808,000 | — | — |
| 2025-12-03 | $10.90 | $11.39 | 596,000 | — | — |
| 2025-12-02 | $10.63 | $11.11 | 857,100 | — | — |
| 2025-12-01 | $10.55 | $11.03 | 821,100 | — | — |
| 2025-11-28 | $10.67 | $11.15 | 376,100 | — | — |
| 2025-11-26 | $10.71 | $11.19 | 653,700 | — | — |
| 2025-11-25 | $10.54 | $11.01 | 691,700 | — | — |
| 2025-11-24 | $10.32 | $10.78 | 647,700 | — | — |
| 2025-11-21 | $10.22 | $10.68 | 544,500 | — | — |
| 2025-11-20 | $9.84 | $10.28 | 417,600 | — | — |
| 2025-11-19 | $9.70 | $10.14 | 319,500 | — | — |
| 2025-11-18 | $9.90 | $10.35 | 613,200 | — | — |
| 2025-11-17 | $9.70 | $10.14 | 321,400 | — | — |
| 2025-11-14 | $9.79 | $10.23 | 392,900 | — | — |
| 2025-11-13 | $9.88 | $10.32 | 889,600 | — | — |
| 2025-11-12 | $10.40 | $10.87 | 315,000 | — | — |
| 2025-11-11 | $10.20 | $10.66 | 583,900 | — | — |
| 2025-11-10 | $9.98 | $10.43 | 335,700 | — | — |
| 2025-11-07 | $9.81 | $10.25 | 386,300 | — | — |
| 2025-11-06 | $9.75 | $10.19 | 466,500 | — | — |
| 2025-11-05 | $10.06 | $10.51 | 435,700 | — | — |
| 2025-11-04 | $9.84 | $10.28 | 403,600 | — | — |
| 2025-11-03 | $9.96 | $10.41 | 567,300 | — | — |
| 2025-10-31 | $10.21 | $10.67 | 517,000 | — | — |
| 2025-10-30 | $10.29 | $10.75 | 429,100 | — | — |
| 2025-10-29 | $10.35 | $10.82 | 630,700 | — | — |
| 2025-10-28 | $10.39 | $10.86 | 406,300 | — | — |
| 2025-10-27 | $10.48 | $10.95 | 582,000 | — | — |
| 2025-10-24 | $10.44 | $10.91 | 1,229,400 | — | — |
| 2025-10-23 | $10.43 | $10.90 | 630,400 | — | — |
| 2025-10-22 | $10.15 | $10.61 | 632,600 | — | — |
| 2025-10-21 | $10.47 | $10.94 | 935,200 | — | — |
| 2025-10-20 | $10.52 | $10.99 | 739,100 | — | — |
| 2025-10-17 | $10.44 | $10.91 | 1,130,300 | — | — |
| 2025-10-16 | $10.00 | $10.45 | 1,047,200 | — | — |
| 2025-10-15 | $9.70 | $10.14 | 1,164,800 | — | — |
| 2025-10-14 | $9.55 | $9.98 | 1,958,800 | — | — |
| 2025-10-13 | $8.76 | $9.15 | 740,900 | — | — |
| 2025-10-10 | $8.87 | $9.27 | 1,033,100 | — | — |
| 2025-10-09 | $9.71 | $10.15 | 811,800 | — | — |
| 2025-10-08 | $10.13 | $10.59 | 291,500 | — | — |
| 2025-10-07 | $10.15 | $10.61 | 470,900 | — | — |
| 2025-10-06 | $10.21 | $10.67 | 494,900 | — | — |
| 2025-10-03 | $10.37 | $10.84 | 698,600 | — | — |
| 2025-10-02 | $10.14 | $10.60 | 847,900 | — | — |
| 2025-10-01 | $9.63 | $10.06 | 1,210,300 | — | — |
| 2025-09-30 | $9.45 | $9.88 | 989,300 | — | — |
| 2025-09-29 | $9.15 | $9.56 | 615,400 | — | — |
| 2025-09-26 | $9.10 | $9.51 | 489,800 | — | — |
| 2025-09-25 | $9.13 | $9.54 | 679,300 | — | — |
| 2025-09-24 | $9.50 | $9.93 | 461,600 | — | — |
| 2025-09-23 | $9.57 | $10.00 | 1,000,300 | — | — |
| 2025-09-22 | $9.44 | $9.87 | 690,800 | — | — |
| 2025-09-19 | $9.50 | $9.93 | 796,400 | — | — |
| 2025-09-18 | $9.68 | $10.12 | 2,108,800 | — | — |
| 2025-09-17 | $9.35 | $9.77 | 1,533,500 | — | — |
| 2025-09-16 | $9.35 | $9.77 | 838,100 | — | — |
| 2025-09-15 | $9.40 | $9.82 | 1,383,500 | — | — |
| 2025-09-12 | $8.74 | $9.13 | 573,700 | — | — |
| 2025-09-11 | $8.86 | $9.26 | 506,400 | — | — |
| 2025-09-10 | $8.89 | $9.29 | 629,500 | — | — |
| 2025-09-09 | $9.01 | $9.42 | 784,000 | — | — |
| 2025-09-08 | $9.02 | $9.43 | 1,030,500 | — | — |
| 2025-09-05 | $9.02 | $9.43 | 1,530,100 | — | — |
| 2025-09-04 | $8.72 | $9.11 | 1,063,700 | — | — |
| 2025-09-03 | $8.39 | $8.77 | 758,000 | — | — |
| 2025-09-02 | $8.26 | $8.63 | 515,700 | — | — |
| 2025-08-29 | $8.44 | $8.82 | 754,200 | — | — |
| 2025-08-28 | $8.38 | $8.76 | 649,800 | — | — |
| 2025-08-27 | $8.30 | $8.67 | 599,200 | — | — |
| 2025-08-26 | $8.26 | $8.63 | 652,900 | — | — |
| 2025-08-25 | $8.20 | $8.57 | 460,800 | — | — |
| 2025-08-22 | $8.25 | $8.62 | 751,900 | — | — |
| 2025-08-21 | $7.93 | $8.29 | 580,700 | — | — |
| 2025-08-20 | $8.04 | $8.40 | 575,800 | — | — |
| 2025-08-19 | $8.04 | $8.40 | 630,100 | — | — |
| 2025-08-18 | $8.00 | $8.36 | 564,700 | — | — |
| 2025-08-15 | $8.06 | $8.42 | 405,400 | — | — |
| 2025-08-14 | $8.12 | $8.49 | 845,100 | — | — |
| 2025-08-13 | $8.20 | $8.57 | 585,600 | — | — |
| 2025-08-12 | $7.92 | $8.28 | 560,300 | — | — |
| 2025-08-11 | $7.71 | $8.06 | 511,100 | — | — |
| 2025-08-08 | $7.85 | $8.20 | 669,800 | — | — |
| 2025-08-07 | $7.78 | $8.13 | 667,300 | — | — |
| 2025-08-06 | $7.80 | $8.15 | 665,500 | — | — |
| 2025-08-05 | $7.75 | $8.10 | 1,615,500 | — | — |
| 2025-08-04 | $7.86 | $8.21 | 1,335,400 | — | — |
| 2025-08-01 | $7.75 | $8.10 | 909,900 | — | — |
| 2025-07-31 | $8.04 | $8.40 | 1,372,400 | — | — |
| 2025-07-30 | $8.41 | $8.79 | 1,143,100 | — | — |
| 2025-07-29 | $8.74 | $9.13 | 1,238,000 | — | — |
| 2025-07-28 | $9.05 | $9.46 | 554,200 | — | — |
| 2025-07-25 | $9.16 | $9.57 | 678,800 | — | — |
| 2025-07-24 | $9.19 | $9.60 | 936,700 | — | — |
| 2025-07-23 | $9.50 | $9.93 | 1,081,200 | — | — |
| 2025-07-22 | $9.11 | $9.52 | 913,500 | — | — |
| 2025-07-21 | $8.95 | $9.35 | 568,400 | — | — |
| 2025-07-18 | $9.02 | $9.43 | 917,900 | — | — |
| 2025-07-17 | $8.96 | $9.36 | 852,800 | — | — |
| 2025-07-16 | $8.88 | $9.28 | 917,500 | — | — |
| 2025-07-15 | $8.66 | $9.05 | 640,400 | — | — |
| 2025-07-14 | $8.80 | $9.20 | 559,300 | — | — |
| 2025-07-11 | $8.87 | $9.27 | 861,900 | — | — |
| 2025-07-10 | $9.12 | $9.53 | 1,128,800 | — | — |
| 2025-07-09 | $8.95 | $9.35 | 1,865,600 | — | — |
| 2025-07-08 | $9.10 | $9.51 | 1,154,000 | — | — |
| 2025-07-07 | $8.99 | $9.39 | 937,600 | — | — |
| 2025-07-03 | $9.15 | $9.41 | 668,600 | — | — |
| 2025-07-02 | $8.96 | $9.22 | 1,115,100 | — | — |
| 2025-07-01 | $8.75 | $9.00 | 1,162,300 | — | — |
| 2025-06-30 | $8.55 | $8.80 | 1,425,400 | — | — |
| 2025-06-27 | $8.55 | $8.80 | 13,628,900 | — | — |
| 2025-06-26 | $8.60 | $8.85 | 3,544,400 | — | — |
| 2025-06-25 | $8.81 | $9.06 | 3,835,000 | — | — |
| 2025-06-24 | $8.84 | $9.10 | 1,061,900 | — | — |
| 2025-06-23 | $8.74 | $8.99 | 912,200 | — | — |
| 2025-06-20 | $8.84 | $9.10 | 1,094,600 | — | — |
| 2025-06-18 | $9.06 | $9.32 | 702,100 | — | — |
| 2025-06-17 | $9.04 | $9.30 | 658,000 | — | — |
| 2025-06-16 | $9.04 | $9.30 | 990,300 | — | — |
| 2025-06-13 | $8.66 | $8.91 | 3,953,700 | — | — |
| 2025-06-12 | $8.65 | $8.90 | 667,300 | — | — |
| 2025-06-11 | $8.60 | $8.85 | 452,000 | — | — |
| 2025-06-10 | $8.70 | $8.95 | 552,900 | — | — |
| 2025-06-09 | $8.64 | $8.89 | 709,900 | — | — |
| 2025-06-06 | $8.52 | $8.77 | 589,900 | — | — |
| 2025-06-05 | $8.54 | $8.79 | 642,300 | — | — |
| 2025-06-04 | $8.58 | $8.83 | 512,900 | — | — |
| 2025-06-03 | $8.50 | $8.75 | 385,900 | — | — |
| 2025-06-02 | $8.51 | $8.76 | 776,400 | — | — |
| 2025-05-30 | $8.60 | $8.85 | 947,900 | — | — |
| 2025-05-29 | $8.65 | $8.90 | 849,200 | — | — |
| 2025-05-28 | $8.46 | $8.70 | 803,400 | — | — |
| 2025-05-27 | $8.51 | $8.76 | 1,258,300 | — | — |
| 2025-05-23 | $8.41 | $8.65 | 1,980,500 | — | — |
| 2025-05-22 | $8.48 | $8.73 | 872,600 | — | — |
| 2025-05-21 | $8.50 | $8.75 | 695,300 | — | — |
| 2025-05-20 | $8.59 | $8.84 | 750,700 | — | — |
| 2025-05-19 | $8.58 | $8.83 | 644,200 | — | — |
| 2025-05-16 | $8.65 | $8.90 | 715,000 | — | — |
| 2025-05-15 | $8.72 | $8.97 | 849,600 | — | — |
| 2025-05-14 | $8.70 | $8.95 | 1,149,500 | — | — |
| 2025-05-13 | $8.75 | $9.00 | 979,500 | — | — |
| 2025-05-12 | $8.54 | $8.79 | 815,100 | — | — |
| 2025-05-09 | $8.25 | $8.49 | 535,800 | — | — |
| 2025-05-08 | $8.25 | $8.49 | 493,000 | — | — |
| 2025-05-07 | $7.97 | $8.20 | 793,400 | — | — |
| 2025-05-06 | $7.91 | $8.14 | 764,600 | — | — |
| 2025-05-05 | $8.11 | $8.34 | 3,445,600 | — | — |
| 2025-05-02 | $7.94 | $8.17 | 477,300 | — | — |
| 2025-05-01 | $7.85 | $8.08 | 738,800 | — | — |
| 2025-04-30 | $7.95 | $8.18 | 513,300 | — | — |
| 2025-04-29 | $7.94 | $8.17 | 1,044,400 | — | — |
| 2025-04-28 | $7.88 | $8.11 | 1,090,500 | — | — |
| 2025-04-25 | $8.03 | $8.26 | 3,046,300 | — | — |
| 2025-04-24 | $7.69 | $7.91 | 1,153,300 | — | — |
| 2025-04-23 | $7.43 | $7.64 | 1,151,300 | — | — |
| 2025-04-22 | $7.12 | $7.33 | 605,800 | — | — |
| 2025-04-21 | $7.01 | $7.21 | 511,300 | — | — |
| 2025-04-17 | $6.92 | $7.12 | 619,200 | — | — |
| 2025-04-16 | $6.86 | $7.06 | 821,300 | — | — |
| 2025-04-15 | $6.85 | $7.05 | 554,200 | — | — |
| 2025-04-14 | $6.85 | $7.05 | 876,900 | — | — |
| 2025-04-11 | $6.82 | $7.02 | 970,600 | — | — |
| 2025-04-10 | $6.64 | $6.83 | 866,100 | — | — |
| 2025-04-09 | $7.04 | $7.24 | 1,664,900 | — | — |
| 2025-04-08 | $6.18 | $6.36 | 1,108,500 | — | — |
| 2025-04-07 | $6.48 | $6.67 | 1,317,500 | — | — |
| 2025-04-04 | $6.60 | $6.79 | 1,454,400 | — | — |
| 2025-04-03 | $6.47 | $6.66 | 1,190,200 | — | — |
| 2025-04-02 | $7.38 | $7.59 | 660,600 | — | — |
| 2025-04-01 | $7.37 | $7.58 | 875,700 | — | — |
| 2025-03-31 | $7.40 | $7.61 | 1,333,700 | — | — |
| 2025-03-28 | $7.68 | $7.90 | 1,491,400 | — | — |
| 2025-03-27 | $7.76 | $7.98 | 1,937,400 | — | — |
| 2025-03-26 | $7.08 | $7.28 | 1,102,900 | — | — |
| 2025-03-25 | $7.18 | $7.39 | 915,500 | — | — |
| 2025-03-24 | $7.31 | $7.52 | 427,400 | — | — |
| 2025-03-21 | $7.23 | $7.44 | 397,600 | — | — |
| 2025-03-20 | $7.33 | $7.54 | 549,400 | — | — |
| 2025-03-19 | $7.34 | $7.55 | 1,326,300 | — | — |
| 2025-03-18 | $7.26 | $7.47 | 544,000 | — | — |
| 2025-03-17 | $7.40 | $7.61 | 1,067,000 | — | — |
| 2025-03-14 | $7.32 | $7.53 | 1,460,700 | — | — |
| 2025-03-13 | $7.18 | $7.39 | 669,900 | — | — |
| 2025-03-12 | $7.39 | $7.60 | 589,000 | — | — |
| 2025-03-11 | $7.40 | $7.61 | 1,108,600 | — | — |
| 2025-03-10 | $7.55 | $7.77 | 684,800 | — | — |
| 2025-03-07 | $7.83 | $8.06 | 1,359,500 | — | — |
| 2025-03-06 | $8.02 | $8.25 | 960,600 | — | — |
| 2025-03-05 | $8.21 | $8.45 | 262,800 | — | — |
| 2025-03-04 | $8.11 | $8.34 | 495,700 | — | — |
| 2025-03-03 | $8.34 | $8.58 | 421,800 | — | — |
| 2025-02-28 | $8.45 | $8.69 | 832,600 | — | — |
| 2025-02-27 | $8.60 | $8.85 | 1,015,400 | — | — |
| 2025-02-26 | $8.65 | $8.90 | 946,500 | — | — |
| 2025-02-25 | $8.72 | $8.97 | 619,900 | — | — |
| 2025-02-24 | $8.58 | $8.83 | 791,900 | — | — |
| 2025-02-21 | $8.74 | $8.99 | 781,000 | — | — |
| 2025-02-20 | $8.87 | $9.13 | 424,300 | — | — |
| 2025-02-19 | $8.97 | $9.23 | 521,200 | — | — |
| 2025-02-18 | $8.97 | $9.23 | 913,000 | — | — |
| 2025-02-14 | $8.92 | $9.18 | 822,800 | — | — |
| 2025-02-13 | $9.09 | $9.35 | 495,900 | — | — |
| 2025-02-12 | $9.11 | $9.37 | 495,200 | — | — |
| 2025-02-11 | $8.73 | $8.98 | 192,000 | — | — |
| 2025-02-10 | $8.78 | $9.03 | 288,900 | — | — |
| 2025-02-07 | $8.76 | $9.01 | 265,300 | — | — |
| 2025-02-06 | $8.97 | $9.23 | 337,200 | — | — |
| 2025-02-05 | $8.95 | $9.21 | 626,900 | — | — |
| 2025-02-04 | $9.17 | $9.44 | 724,100 | — | — |
| 2025-02-03 | $8.84 | $9.10 | 550,500 | — | — |
| 2025-01-31 | $9.08 | $9.34 | 403,300 | — | — |
| 2025-01-30 | $9.43 | $9.70 | 598,200 | — | — |
| 2025-01-29 | $9.20 | $9.47 | 574,200 | — | — |
| 2025-01-28 | $9.26 | $9.53 | 1,048,700 | — | — |
| 2025-01-27 | $9.52 | $9.80 | 908,200 | — | — |
| 2025-01-24 | $9.03 | $9.29 | 1,567,200 | — | — |
| 2025-01-23 | $8.89 | $9.15 | 772,100 | — | — |
| 2025-01-22 | $8.54 | $8.79 | 848,900 | — | — |
| 2025-01-21 | $8.92 | $9.18 | 1,538,000 | — | — |
| 2025-01-17 | $8.31 | $8.55 | 1,847,900 | — | — |
| 2025-01-16 | $8.12 | $8.35 | 2,223,900 | — | — |
| 2025-01-15 | $7.69 | $7.91 | 192,800 | — | — |
| 2025-01-14 | $7.62 | $7.84 | 361,900 | — | — |
| 2025-01-13 | $7.63 | $7.85 | 748,200 | — | — |
| 2025-01-10 | $7.74 | $7.96 | 544,000 | — | — |
| 2025-01-08 | $7.93 | $8.16 | 466,600 | — | — |
| 2025-01-07 | $7.92 | $8.15 | 317,800 | — | — |
| 2025-01-06 | $8.00 | $8.23 | 615,700 | — | — |
| 2025-01-03 | $7.96 | $8.19 | 2,009,200 | — | — |
| 2025-01-02 | $8.00 | $8.23 | 501,400 | — | — |