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
- 2018-03-22 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 | $8.77 | $8.77 | 77,900 | — | — |
| 2025-12-30 | $8.68 | $8.68 | 12,100 | — | — |
| 2025-12-29 | $8.74 | $8.74 | 9,700 | — | — |
| 2025-12-26 | $8.75 | $8.75 | 33,100 | — | — |
| 2025-12-24 | $8.77 | $8.77 | 19,100 | — | — |
| 2025-12-23 | $8.74 | $8.74 | 14,000 | — | — |
| 2025-12-22 | $8.88 | $8.88 | 96,300 | — | — |
| 2025-12-19 | $8.70 | $8.70 | 18,000 | — | — |
| 2025-12-18 | $8.66 | $8.66 | 25,200 | — | — |
| 2025-12-17 | $8.42 | $8.42 | 129,300 | — | — |
| 2025-12-16 | $8.77 | $8.77 | 16,000 | — | — |
| 2025-12-15 | $8.92 | $8.92 | 43,600 | — | — |
| 2025-12-12 | $8.68 | $8.68 | 70,400 | — | — |
| 2025-12-11 | $8.84 | $8.84 | 87,500 | — | — |
| 2025-12-10 | $9.01 | $9.01 | 106,400 | — | — |
| 2025-12-09 | $8.83 | $8.83 | 144,500 | — | — |
| 2025-12-08 | $9.25 | $9.25 | 46,600 | — | — |
| 2025-12-05 | $9.00 | $9.00 | 67,300 | — | — |
| 2025-12-04 | $9.27 | $9.27 | 29,900 | — | — |
| 2025-12-03 | $9.30 | $9.30 | 78,800 | — | — |
| 2025-12-02 | $9.25 | $9.25 | 124,500 | — | — |
| 2025-12-01 | $9.34 | $9.34 | 199,700 | — | — |
| 2025-11-28 | $8.77 | $8.77 | 155,100 | — | — |
| 2025-11-26 | $9.20 | $9.20 | 74,300 | — | — |
| 2025-11-25 | $9.23 | $9.23 | 61,800 | — | — |
| 2025-11-24 | $9.19 | $9.19 | 47,300 | — | — |
| 2025-11-21 | $8.95 | $8.95 | 34,600 | — | — |
| 2025-11-20 | $8.92 | $8.92 | 52,300 | — | — |
| 2025-11-19 | $8.90 | $8.90 | 41,300 | — | — |
| 2025-11-18 | $8.99 | $8.99 | 84,400 | — | — |
| 2025-11-17 | $8.80 | $8.80 | 110,900 | — | — |
| 2025-11-14 | $8.60 | $8.60 | 23,300 | — | — |
| 2025-11-13 | $8.70 | $8.70 | 60,300 | — | — |
| 2025-11-12 | $8.48 | $8.48 | 27,200 | — | — |
| 2025-11-11 | $8.42 | $8.42 | 23,000 | — | — |
| 2025-11-10 | $8.37 | $8.37 | 12,200 | — | — |
| 2025-11-07 | $8.35 | $8.35 | 40,100 | — | — |
| 2025-11-06 | $8.50 | $8.50 | 79,600 | — | — |
| 2025-11-05 | $8.30 | $8.30 | 49,400 | — | — |
| 2025-11-04 | $8.18 | $8.18 | 107,200 | — | — |
| 2025-11-03 | $7.92 | $7.92 | 43,700 | — | — |
| 2025-10-31 | $8.10 | $8.10 | 16,300 | — | — |
| 2025-10-30 | $8.25 | $8.25 | 56,900 | — | — |
| 2025-10-29 | $8.20 | $8.20 | 29,700 | — | — |
| 2025-10-28 | $7.95 | $7.95 | 15,300 | — | — |
| 2025-10-27 | $7.97 | $7.97 | 38,400 | — | — |
| 2025-10-24 | $7.85 | $7.85 | 17,300 | — | — |
| 2025-10-23 | $7.82 | $7.82 | 69,400 | — | — |
| 2025-10-22 | $8.23 | $8.23 | 44,500 | — | — |
| 2025-10-21 | $8.38 | $8.38 | 55,400 | — | — |
| 2025-10-20 | $8.24 | $8.24 | 14,700 | — | — |
| 2025-10-17 | $8.16 | $8.16 | 25,800 | — | — |
| 2025-10-16 | $8.33 | $8.33 | 37,700 | — | — |
| 2025-10-15 | $8.52 | $8.52 | 46,000 | — | — |
| 2025-10-14 | $8.20 | $8.20 | 83,800 | — | — |
| 2025-10-13 | $8.64 | $8.64 | 303,100 | — | — |
| 2025-10-10 | $8.18 | $8.18 | 354,300 | — | — |
| 2025-10-09 | $7.70 | $7.70 | 71,900 | — | — |
| 2025-10-08 | $7.60 | $7.60 | 83,100 | — | — |
| 2025-10-07 | $8.00 | $8.00 | 40,500 | — | — |
| 2025-10-06 | $7.87 | $7.87 | 45,300 | — | — |
| 2025-10-03 | $7.72 | $7.72 | 45,300 | — | — |
| 2025-10-02 | $7.78 | $7.78 | 53,200 | — | — |
| 2025-10-01 | $7.58 | $7.58 | 163,200 | — | — |
| 2025-09-30 | $7.51 | $7.51 | 249,400 | — | — |
| 2025-09-29 | $7.77 | $7.77 | 275,700 | — | — |
| 2025-09-26 | $8.05 | $8.05 | 75,100 | — | — |
| 2025-09-25 | $8.20 | $8.20 | 62,800 | — | — |
| 2025-09-24 | $8.38 | $8.38 | 241,900 | — | — |
| 2025-09-23 | $8.25 | $8.25 | 227,500 | — | — |
| 2025-09-22 | $8.06 | $8.06 | 70,100 | — | — |
| 2025-09-19 | $8.16 | $8.16 | 60,300 | — | — |
| 2025-09-18 | $8.20 | $8.20 | 106,700 | — | — |
| 2025-09-17 | $8.14 | $8.14 | 70,500 | — | — |
| 2025-09-16 | $8.04 | $8.04 | 109,300 | — | — |
| 2025-09-15 | $8.21 | $8.21 | 192,600 | — | — |
| 2025-09-12 | $8.10 | $8.10 | 1,149,300 | — | — |
| 2025-09-11 | $8.12 | $8.12 | 119,300 | — | — |
| 2025-09-10 | $8.22 | $8.22 | 187,900 | — | — |
| 2025-09-09 | $8.39 | $8.39 | 285,800 | — | — |
| 2025-09-08 | $8.15 | $8.15 | 294,200 | — | — |
| 2025-09-05 | $8.04 | $8.04 | 74,400 | — | — |
| 2025-09-04 | $8.06 | $8.06 | 523,800 | — | — |
| 2025-09-03 | $8.14 | $8.14 | 839,900 | — | — |
| 2025-09-02 | $8.02 | $8.02 | 1,075,800 | — | — |
| 2025-08-29 | $8.37 | $8.37 | 687,800 | — | — |
| 2025-08-28 | $8.35 | $8.35 | 92,200 | — | — |
| 2025-08-27 | $8.30 | $8.30 | 87,000 | — | — |
| 2025-08-26 | $8.60 | $8.60 | 115,100 | — | — |
| 2025-08-25 | $8.50 | $8.50 | 126,300 | — | — |
| 2025-08-22 | $8.41 | $8.41 | 159,300 | — | — |
| 2025-08-21 | $8.16 | $8.16 | 234,700 | — | — |
| 2025-08-20 | $8.04 | $8.04 | 72,400 | — | — |
| 2025-08-19 | $7.77 | $7.77 | 350,500 | — | — |
| 2025-08-18 | $8.08 | $8.08 | 214,100 | — | — |
| 2025-08-15 | $8.02 | $8.02 | 174,700 | — | — |
| 2025-08-14 | $8.13 | $8.13 | 334,400 | — | — |
| 2025-08-13 | $8.17 | $8.17 | 489,200 | — | — |
| 2025-08-12 | $8.02 | $8.02 | 106,800 | — | — |
| 2025-08-11 | $7.90 | $7.90 | 108,500 | — | — |
| 2025-08-08 | $7.80 | $7.80 | 81,200 | — | — |
| 2025-08-07 | $7.75 | $7.75 | 133,400 | — | — |
| 2025-08-06 | $7.73 | $7.73 | 98,200 | — | — |
| 2025-08-05 | $7.77 | $7.77 | 215,900 | — | — |
| 2025-08-04 | $7.31 | $7.31 | 54,500 | — | — |
| 2025-08-01 | $7.46 | $7.46 | 148,500 | — | — |
| 2025-07-31 | $7.40 | $7.40 | 85,200 | — | — |
| 2025-07-30 | $7.02 | $7.02 | 73,700 | — | — |
| 2025-07-29 | $6.94 | $6.94 | 160,200 | — | — |
| 2025-07-28 | $7.25 | $7.25 | 34,500 | — | — |
| 2025-07-25 | $7.15 | $7.15 | 135,100 | — | — |
| 2025-07-24 | $7.42 | $7.42 | 129,500 | — | — |
| 2025-07-23 | $7.52 | $7.52 | 264,900 | — | — |
| 2025-07-22 | $7.67 | $7.67 | 655,500 | — | — |
| 2025-07-21 | $7.35 | $7.35 | 355,000 | — | — |
| 2025-07-18 | $7.40 | $7.40 | 602,300 | — | — |
| 2025-07-17 | $7.61 | $7.61 | 418,800 | — | — |
| 2025-07-16 | $7.25 | $7.25 | 370,300 | — | — |
| 2025-07-15 | $6.78 | $6.78 | 270,300 | — | — |
| 2025-07-14 | $7.26 | $7.26 | 203,800 | — | — |
| 2025-07-11 | $7.09 | $7.09 | 1,083,700 | — | — |
| 2025-07-10 | $6.66 | $6.66 | 2,067,500 | — | — |
| 2025-07-09 | $6.25 | $6.25 | 70,300 | — | — |
| 2025-07-08 | $6.18 | $6.18 | 187,200 | — | — |
| 2025-07-07 | $6.07 | $6.07 | 245,000 | — | — |
| 2025-07-03 | $5.93 | $5.93 | 96,700 | — | — |
| 2025-07-02 | $5.77 | $5.77 | 166,200 | — | — |
| 2025-07-01 | $5.63 | $5.63 | 137,800 | — | — |
| 2025-06-30 | $5.55 | $5.55 | 138,900 | — | — |
| 2025-06-27 | $5.58 | $5.58 | 97,300 | — | — |
| 2025-06-26 | $5.66 | $5.66 | 42,900 | — | — |
| 2025-06-25 | $5.80 | $5.80 | 104,100 | — | — |
| 2025-06-24 | $5.74 | $5.74 | 97,100 | — | — |
| 2025-06-23 | $5.78 | $5.78 | 181,900 | — | — |
| 2025-06-20 | $5.73 | $5.73 | 80,700 | — | — |
| 2025-06-18 | $5.62 | $5.62 | 45,300 | — | — |
| 2025-06-17 | $5.63 | $5.63 | 108,200 | — | — |
| 2025-06-16 | $5.68 | $5.68 | 266,200 | — | — |
| 2025-06-13 | $5.87 | $5.87 | 225,300 | — | — |
| 2025-06-12 | $5.73 | $5.73 | 57,400 | — | — |
| 2025-06-11 | $5.65 | $5.65 | 149,100 | — | — |
| 2025-06-10 | $5.52 | $5.52 | 200,100 | — | — |
| 2025-06-09 | $5.37 | $5.37 | 34,500 | — | — |
| 2025-06-06 | $5.41 | $5.41 | 167,100 | — | — |
| 2025-06-05 | $5.49 | $5.49 | 100,600 | — | — |
| 2025-06-04 | $5.42 | $5.42 | 100,000 | — | — |
| 2025-06-03 | $5.20 | $5.20 | 92,800 | — | — |
| 2025-06-02 | $5.10 | $5.10 | 45,500 | — | — |
| 2025-05-30 | $5.19 | $5.19 | 53,500 | — | — |
| 2025-05-29 | $5.19 | $5.19 | 170,700 | — | — |
| 2025-05-28 | $5.17 | $5.17 | 79,400 | — | — |
| 2025-05-27 | $5.15 | $5.15 | 217,800 | — | — |
| 2025-05-23 | $5.15 | $5.15 | 112,100 | — | — |
| 2025-05-22 | $5.21 | $5.21 | 145,800 | — | — |
| 2025-05-21 | $5.34 | $5.34 | 96,100 | — | — |
| 2025-05-20 | $5.36 | $5.36 | 31,200 | — | — |
| 2025-05-19 | $5.31 | $5.31 | 286,600 | — | — |
| 2025-05-16 | $5.50 | $5.50 | 86,900 | — | — |
| 2025-05-15 | $5.55 | $5.55 | 107,700 | — | — |
| 2025-05-14 | $5.46 | $5.46 | 126,400 | — | — |
| 2025-05-13 | $5.30 | $5.30 | 414,300 | — | — |
| 2025-05-12 | $5.54 | $5.54 | 237,900 | — | — |
| 2025-05-09 | $5.43 | $5.43 | 137,000 | — | — |
| 2025-05-08 | $5.42 | $5.42 | 250,500 | — | — |
| 2025-05-07 | $5.62 | $5.62 | 20,100 | — | — |
| 2025-05-06 | $5.62 | $5.62 | 66,000 | — | — |
| 2025-05-05 | $5.91 | $5.91 | 25,900 | — | — |
| 2025-05-02 | $5.84 | $5.84 | 107,100 | — | — |
| 2025-05-01 | $5.95 | $5.95 | 67,300 | — | — |
| 2025-04-30 | $5.77 | $5.77 | 35,000 | — | — |
| 2025-04-29 | $5.57 | $5.57 | 87,600 | — | — |
| 2025-04-28 | $5.78 | $5.78 | 73,600 | — | — |
| 2025-04-25 | $5.92 | $5.92 | 116,000 | — | — |
| 2025-04-24 | $5.83 | $5.83 | 43,100 | — | — |
| 2025-04-23 | $5.88 | $5.88 | 174,800 | — | — |
| 2025-04-22 | $5.60 | $5.60 | 78,600 | — | — |
| 2025-04-21 | $5.73 | $5.73 | 76,000 | — | — |
| 2025-04-17 | $5.74 | $5.74 | 36,700 | — | — |
| 2025-04-16 | $5.72 | $5.72 | 182,100 | — | — |
| 2025-04-15 | $5.69 | $5.69 | 57,700 | — | — |
| 2025-04-14 | $5.75 | $5.75 | 220,800 | — | — |
| 2025-04-11 | $5.63 | $5.63 | 83,200 | — | — |
| 2025-04-10 | $5.60 | $5.60 | 284,600 | — | — |
| 2025-04-09 | $5.33 | $5.33 | 435,900 | — | — |
| 2025-04-08 | $5.36 | $5.36 | 245,500 | — | — |
| 2025-04-07 | $5.38 | $5.38 | 592,500 | — | — |
| 2025-04-04 | $5.62 | $5.62 | 611,800 | — | — |
| 2025-04-03 | $6.02 | $6.02 | 419,500 | — | — |
| 2025-04-02 | $6.37 | $6.37 | 66,900 | — | — |
| 2025-04-01 | $6.50 | $6.50 | 69,300 | — | — |
| 2025-03-31 | $6.25 | $6.25 | 107,000 | — | — |
| 2025-03-28 | $6.36 | $6.36 | 158,100 | — | — |
| 2025-03-27 | $6.35 | $6.35 | 73,900 | — | — |
| 2025-03-26 | $6.40 | $6.40 | 112,400 | — | — |
| 2025-03-25 | $6.51 | $6.51 | 156,500 | — | — |
| 2025-03-24 | $6.75 | $6.75 | 91,000 | — | — |
| 2025-03-21 | $6.91 | $6.91 | 125,300 | — | — |
| 2025-03-20 | $6.78 | $6.78 | 111,000 | — | — |
| 2025-03-19 | $6.50 | $6.50 | 158,600 | — | — |
| 2025-03-18 | $6.73 | $6.73 | 385,300 | — | — |
| 2025-03-17 | $6.86 | $6.86 | 200,900 | — | — |
| 2025-03-14 | $6.95 | $6.95 | 117,300 | — | — |
| 2025-03-13 | $6.85 | $6.85 | 178,300 | — | — |
| 2025-03-12 | $7.14 | $7.14 | 435,700 | — | — |
| 2025-03-11 | $6.68 | $6.68 | 194,300 | — | — |
| 2025-03-10 | $6.55 | $6.55 | 282,000 | — | — |
| 2025-03-07 | $6.57 | $6.57 | 148,800 | — | — |
| 2025-03-06 | $6.50 | $6.50 | 172,400 | — | — |
| 2025-03-05 | $6.29 | $6.29 | 340,500 | — | — |
| 2025-03-04 | $6.00 | $6.00 | 168,600 | — | — |
| 2025-03-03 | $6.15 | $6.15 | 118,100 | — | — |
| 2025-02-28 | $6.40 | $6.40 | 110,000 | — | — |
| 2025-02-27 | $6.17 | $6.17 | 117,300 | — | — |
| 2025-02-26 | $6.40 | $6.40 | 332,500 | — | — |
| 2025-02-25 | $6.26 | $6.26 | 166,700 | — | — |
| 2025-02-24 | $6.09 | $6.09 | 304,100 | — | — |
| 2025-02-21 | $6.32 | $6.32 | 229,100 | — | — |
| 2025-02-20 | $6.45 | $6.45 | 504,900 | — | — |
| 2025-02-19 | $5.99 | $5.99 | 313,700 | — | — |
| 2025-02-18 | $6.08 | $6.08 | 434,800 | — | — |
| 2025-02-14 | $5.64 | $5.64 | 174,000 | — | — |
| 2025-02-13 | $5.50 | $5.50 | 237,100 | — | — |
| 2025-02-12 | $5.51 | $5.51 | 359,700 | — | — |
| 2025-02-11 | $5.68 | $5.68 | 194,000 | — | — |
| 2025-02-10 | $5.78 | $5.78 | 131,500 | — | — |
| 2025-02-07 | $5.86 | $5.86 | 103,200 | — | — |
| 2025-02-06 | $5.80 | $5.80 | 198,300 | — | — |
| 2025-02-05 | $5.99 | $5.99 | 177,900 | — | — |
| 2025-02-04 | $5.87 | $5.87 | 210,300 | — | — |
| 2025-02-03 | $5.47 | $5.47 | 265,500 | — | — |
| 2025-01-31 | $5.77 | $5.77 | 388,200 | — | — |
| 2025-01-30 | $5.49 | $5.49 | 490,800 | — | — |
| 2025-01-29 | $5.32 | $5.32 | 421,400 | — | — |
| 2025-01-28 | $5.28 | $5.28 | 354,300 | — | — |
| 2025-01-27 | $5.32 | $5.32 | 351,400 | — | — |
| 2025-01-24 | $5.14 | $5.14 | 659,200 | — | — |
| 2025-01-23 | $5.14 | $5.14 | 420,600 | — | — |
| 2025-01-22 | $5.28 | $5.28 | 727,000 | — | — |
| 2025-01-21 | $5.61 | $5.61 | 329,800 | — | — |
| 2025-01-17 | $5.72 | $5.72 | 99,700 | — | — |
| 2025-01-16 | $5.73 | $5.73 | 102,500 | — | — |
| 2025-01-15 | $5.89 | $5.89 | 161,000 | — | — |
| 2025-01-14 | $6.13 | $6.13 | 132,700 | — | — |
| 2025-01-13 | $5.84 | $5.84 | 247,900 | — | — |
| 2025-01-10 | $6.70 | $6.70 | 173,700 | — | — |
| 2025-01-08 | $5.55 | $5.55 | 181,500 | — | — |
| 2025-01-07 | $5.63 | $5.63 | 380,100 | — | — |
| 2025-01-06 | $5.82 | $5.82 | 393,300 | — | — |
| 2025-01-03 | $6.26 | $6.26 | 123,000 | — | — |
| 2025-01-02 | $6.25 | $6.25 | 44,200 | — | — |