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
- 2023-02-22 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 | $13.07 | $13.07 | 484,000 | — | — |
| 2025-12-30 | $13.36 | $13.36 | 1,116,000 | — | — |
| 2025-12-29 | $13.34 | $13.34 | 2,185,000 | — | — |
| 2025-12-26 | $15.34 | $15.34 | 1,123,000 | — | — |
| 2025-12-24 | $14.87 | $14.87 | 804,000 | — | — |
| 2025-12-23 | $15.06 | $15.06 | 1,271,000 | — | — |
| 2025-12-22 | $14.47 | $14.47 | 1,106,000 | — | — |
| 2025-12-19 | $13.57 | $13.57 | 615,000 | — | — |
| 2025-12-18 | $13.54 | $13.54 | 1,075,000 | — | — |
| 2025-12-17 | $13.59 | $13.59 | 733,000 | — | — |
| 2025-12-16 | $13.29 | $13.29 | 497,000 | — | — |
| 2025-12-15 | $13.28 | $13.28 | 736,000 | — | — |
| 2025-12-12 | $13.25 | $13.25 | 1,450,000 | — | — |
| 2025-12-11 | $13.04 | $13.04 | 831,000 | — | — |
| 2025-12-10 | $12.64 | $12.64 | 846,000 | — | — |
| 2025-12-09 | $12.49 | $12.49 | 557,000 | — | — |
| 2025-12-08 | $12.31 | $12.31 | 532,000 | — | — |
| 2025-12-05 | $12.42 | $12.42 | 745,000 | — | — |
| 2025-12-04 | $12.49 | $12.49 | 371,000 | — | — |
| 2025-12-03 | $12.48 | $12.48 | 614,000 | — | — |
| 2025-12-02 | $12.53 | $12.53 | 960,000 | — | — |
| 2025-12-01 | $12.77 | $12.77 | 976,000 | — | — |
| 2025-11-28 | $12.60 | $12.60 | 531,000 | — | — |
| 2025-11-26 | $12.18 | $12.18 | 600,000 | — | — |
| 2025-11-25 | $11.89 | $11.89 | 561,000 | — | — |
| 2025-11-24 | $11.91 | $11.91 | 702,000 | — | — |
| 2025-11-21 | $11.36 | $11.36 | 670,000 | — | — |
| 2025-11-20 | $11.45 | $11.45 | 985,000 | — | — |
| 2025-11-19 | $11.46 | $11.46 | 865,000 | — | — |
| 2025-11-18 | $11.42 | $11.42 | 876,000 | — | — |
| 2025-11-17 | $11.18 | $11.18 | 1,453,000 | — | — |
| 2025-11-14 | $11.66 | $11.66 | 2,040,000 | — | — |
| 2025-11-13 | $12.28 | $12.28 | 1,658,000 | — | — |
| 2025-11-12 | $12.58 | $12.58 | 1,391,000 | — | — |
| 2025-11-11 | $12.01 | $12.01 | 1,198,000 | — | — |
| 2025-11-10 | $11.87 | $11.87 | 1,508,000 | — | — |
| 2025-11-07 | $11.00 | $11.00 | 1,081,000 | — | — |
| 2025-11-06 | $10.81 | $10.81 | 705,000 | — | — |
| 2025-11-05 | $10.85 | $10.85 | 616,000 | — | — |
| 2025-11-04 | $10.49 | $10.49 | 1,124,000 | — | — |
| 2025-11-03 | $11.08 | $11.08 | 750,000 | — | — |
| 2025-10-31 | $11.04 | $11.04 | 1,067,000 | — | — |
| 2025-10-30 | $11.23 | $11.23 | 1,455,000 | — | — |
| 2025-10-29 | $10.62 | $10.62 | 1,527,000 | — | — |
| 2025-10-28 | $10.73 | $10.73 | 1,596,000 | — | — |
| 2025-10-27 | $10.97 | $10.97 | 3,434,000 | — | — |
| 2025-10-24 | $11.99 | $11.99 | 1,565,000 | — | — |
| 2025-10-23 | $12.14 | $12.14 | 1,852,000 | — | — |
| 2025-10-22 | $12.00 | $12.00 | 4,082,000 | — | — |
| 2025-10-21 | $12.07 | $12.07 | 6,631,000 | — | — |
| 2025-10-20 | $14.86 | $14.86 | 3,559,000 | — | — |
| 2025-10-17 | $13.42 | $13.42 | 6,852,000 | — | — |
| 2025-10-16 | $14.24 | $14.24 | 4,383,000 | — | — |
| 2025-10-15 | $13.34 | $13.34 | 2,834,000 | — | — |
| 2025-10-14 | $12.70 | $12.70 | 2,230,000 | — | — |
| 2025-10-13 | $12.41 | $12.41 | 2,397,000 | — | — |
| 2025-10-10 | $11.60 | $11.60 | 2,258,000 | — | — |
| 2025-10-09 | $11.25 | $11.25 | 2,667,000 | — | — |
| 2025-10-08 | $11.91 | $11.91 | 2,478,000 | — | — |
| 2025-10-07 | $11.36 | $11.36 | 2,030,000 | — | — |
| 2025-10-06 | $11.20 | $11.20 | 1,017,000 | — | — |
| 2025-10-03 | $10.59 | $10.59 | 769,000 | — | — |
| 2025-10-02 | $10.36 | $10.36 | 1,763,000 | — | — |
| 2025-10-01 | $10.48 | $10.48 | 1,409,000 | — | — |
| 2025-09-30 | $10.44 | $10.44 | 1,344,000 | — | — |
| 2025-09-29 | $10.18 | $10.18 | 883,000 | — | — |
| 2025-09-26 | $9.70 | $9.70 | 922,000 | — | — |
| 2025-09-25 | $9.56 | $9.56 | 829,000 | — | — |
| 2025-09-24 | $9.45 | $9.45 | 661,000 | — | — |
| 2025-09-23 | $9.71 | $9.71 | 1,171,000 | — | — |
| 2025-09-22 | $9.60 | $9.60 | 1,182,000 | — | — |
| 2025-09-19 | $9.14 | $9.14 | 672,000 | — | — |
| 2025-09-18 | $8.86 | $8.86 | 909,000 | — | — |
| 2025-09-17 | $8.98 | $8.98 | 1,425,000 | — | — |
| 2025-09-16 | $9.20 | $9.20 | 446,000 | — | — |
| 2025-09-15 | $9.15 | $9.15 | 649,000 | — | — |
| 2025-09-12 | $8.87 | $8.87 | 391,000 | — | — |
| 2025-09-11 | $8.84 | $8.84 | 846,000 | — | — |
| 2025-09-10 | $8.88 | $8.88 | 488,000 | — | — |
| 2025-09-09 | $8.80 | $8.80 | 971,000 | — | — |
| 2025-09-08 | $8.86 | $8.86 | 672,000 | — | — |
| 2025-09-05 | $8.57 | $8.57 | 1,212,000 | — | — |
| 2025-09-04 | $8.25 | $8.25 | 801,000 | — | — |
| 2025-09-03 | $8.37 | $8.37 | 872,000 | — | — |
| 2025-09-02 | $8.19 | $8.19 | 1,244,000 | — | — |
| 2025-08-29 | $7.64 | $7.64 | 1,062,000 | — | — |
| 2025-08-28 | $7.45 | $7.45 | 653,000 | — | — |
| 2025-08-27 | $7.29 | $7.29 | 172,000 | — | — |
| 2025-08-26 | $7.24 | $7.24 | 340,000 | — | — |
| 2025-08-25 | $7.10 | $7.10 | 303,000 | — | — |
| 2025-08-22 | $7.15 | $7.15 | 433,000 | — | — |
| 2025-08-21 | $6.95 | $6.95 | 135,000 | — | — |
| 2025-08-20 | $7.02 | $7.02 | 363,000 | — | — |
| 2025-08-19 | $6.82 | $6.82 | 330,000 | — | — |
| 2025-08-18 | $6.94 | $6.94 | 241,000 | — | — |
| 2025-08-15 | $6.98 | $6.98 | 263,000 | — | — |
| 2025-08-14 | $6.98 | $6.98 | 410,000 | — | — |
| 2025-08-13 | $7.11 | $7.11 | 266,000 | — | — |
| 2025-08-12 | $7.05 | $7.05 | 266,000 | — | — |
| 2025-08-11 | $7.08 | $7.08 | 639,000 | — | — |
| 2025-08-08 | $7.39 | $7.39 | 1,146,000 | — | — |
| 2025-08-07 | $7.41 | $7.41 | 870,000 | — | — |
| 2025-08-06 | $7.24 | $7.24 | 443,000 | — | — |
| 2025-08-05 | $7.29 | $7.29 | 463,000 | — | — |
| 2025-08-04 | $7.27 | $7.27 | 441,000 | — | — |
| 2025-08-01 | $7.16 | $7.16 | 1,393,000 | — | — |
| 2025-07-31 | $6.76 | $6.76 | 458,000 | — | — |
| 2025-07-30 | $6.64 | $6.64 | 896,000 | — | — |
| 2025-07-29 | $7.00 | $7.00 | 443,000 | — | — |
| 2025-07-28 | $6.95 | $6.95 | 718,000 | — | — |
| 2025-07-25 | $7.09 | $7.09 | 554,000 | — | — |
| 2025-07-24 | $7.31 | $7.31 | 379,000 | — | — |
| 2025-07-23 | $7.45 | $7.45 | 497,000 | — | — |
| 2025-07-22 | $7.73 | $7.73 | 387,000 | — | — |
| 2025-07-21 | $7.52 | $7.52 | 670,000 | — | — |
| 2025-07-18 | $7.20 | $7.19 | 412,000 | — | — |
| 2025-07-17 | $7.15 | $7.15 | 243,000 | — | — |
| 2025-07-16 | $7.20 | $7.20 | 686,000 | — | — |
| 2025-07-15 | $7.10 | $7.10 | 392,000 | — | — |
| 2025-07-14 | $7.20 | $7.19 | 345,000 | — | — |
| 2025-07-11 | $7.26 | $7.26 | 912,000 | — | — |
| 2025-07-10 | $7.09 | $7.09 | 178,000 | — | — |
| 2025-07-09 | $7.04 | $7.04 | 399,000 | — | — |
| 2025-07-08 | $6.97 | $6.97 | 373,000 | — | — |
| 2025-07-07 | $7.19 | $7.19 | 324,000 | — | — |
| 2025-07-03 | $7.19 | $7.19 | 613,000 | — | — |
| 2025-07-02 | $7.34 | $7.34 | 451,000 | — | — |
| 2025-07-01 | $7.22 | $7.22 | 795,000 | — | — |
| 2025-06-30 | $7.04 | $7.04 | 593,000 | — | — |
| 2025-06-27 | $6.80 | $6.80 | 1,114,000 | — | — |
| 2025-06-26 | $7.20 | $7.20 | 592,000 | — | — |
| 2025-06-25 | $7.23 | $7.23 | 512,000 | — | — |
| 2025-06-24 | $7.17 | $7.17 | 734,000 | — | — |
| 2025-06-23 | $7.54 | $7.54 | 512,000 | — | — |
| 2025-06-20 | $7.46 | $7.46 | 446,000 | — | — |
| 2025-06-18 | $7.48 | $7.48 | 476,000 | — | — |
| 2025-06-17 | $7.62 | $7.62 | 624,000 | — | — |
| 2025-06-16 | $7.63 | $7.63 | 1,081,000 | — | — |
| 2025-06-13 | $7.96 | $7.96 | 924,000 | — | — |
| 2025-06-12 | $7.66 | $7.66 | 713,000 | — | — |
| 2025-06-11 | $7.40 | $7.40 | 425,000 | — | — |
| 2025-06-10 | $7.29 | $7.29 | 1,019,000 | — | — |
| 2025-06-09 | $7.28 | $7.28 | 548,000 | — | — |
| 2025-06-06 | $7.19 | $7.19 | 1,481,000 | — | — |
| 2025-06-05 | $7.49 | $7.49 | 1,778,000 | — | — |
| 2025-06-04 | $7.62 | $7.62 | 899,000 | — | — |
| 2025-06-03 | $7.48 | $7.48 | 1,504,000 | — | — |
| 2025-06-02 | $7.69 | $7.69 | 1,305,000 | — | — |
| 2025-05-30 | $7.13 | $7.13 | 1,539,000 | — | — |
| 2025-05-29 | $7.28 | $7.28 | 999,000 | — | — |
| 2025-05-28 | $7.16 | $7.16 | 1,513,000 | — | — |
| 2025-05-27 | $7.22 | $7.22 | 1,659,000 | — | — |
| 2025-05-23 | $7.59 | $7.59 | 2,270,000 | — | — |
| 2025-05-22 | $7.15 | $7.15 | 1,294,000 | — | — |
| 2025-05-21 | $7.35 | $7.35 | 990,000 | — | — |
| 2025-05-20 | $7.20 | $7.19 | 1,756,000 | — | — |
| 2025-05-19 | $6.81 | $6.81 | 1,287,000 | — | — |
| 2025-05-16 | $6.56 | $6.56 | 1,294,000 | — | — |
| 2025-05-15 | $6.83 | $6.83 | 1,492,000 | — | — |
| 2025-05-14 | $6.52 | $6.52 | 1,291,000 | — | — |
| 2025-05-13 | $6.97 | $6.97 | 869,000 | — | — |
| 2025-05-12 | $6.89 | $6.89 | 1,071,000 | — | — |
| 2025-05-09 | $7.52 | $7.52 | 955,000 | — | — |
| 2025-05-08 | $7.38 | $7.38 | 938,000 | — | — |
| 2025-05-07 | $7.91 | $7.91 | 684,000 | — | — |
| 2025-05-06 | $8.22 | $8.22 | 1,264,000 | — | — |
| 2025-05-05 | $7.58 | $7.58 | 858,000 | — | — |
| 2025-05-02 | $6.97 | $6.97 | 1,336,000 | — | — |
| 2025-05-01 | $6.94 | $6.94 | 1,085,000 | — | — |
| 2025-04-30 | $7.40 | $7.40 | 568,000 | — | — |
| 2025-04-29 | $7.58 | $7.58 | 599,000 | — | — |
| 2025-04-28 | $7.81 | $7.81 | 901,000 | — | — |
| 2025-04-25 | $7.49 | $7.49 | 765,000 | — | — |
| 2025-04-24 | $7.75 | $7.75 | 962,000 | — | — |
| 2025-04-23 | $7.45 | $7.45 | 2,273,000 | — | — |
| 2025-04-22 | $8.03 | $8.03 | 2,254,000 | — | — |
| 2025-04-21 | $8.39 | $8.39 | 2,103,000 | — | — |
| 2025-04-17 | $7.69 | $7.69 | 1,446,000 | — | — |
| 2025-04-16 | $7.80 | $7.80 | 1,871,000 | — | — |
| 2025-04-15 | $7.11 | $7.11 | 673,000 | — | — |
| 2025-04-14 | $7.00 | $7.00 | 927,000 | — | — |
| 2025-04-11 | $7.18 | $7.17 | 1,589,000 | — | — |
| 2025-04-10 | $6.75 | $6.75 | 1,183,000 | — | — |
| 2025-04-09 | $6.29 | $6.29 | 1,762,000 | — | — |
| 2025-04-08 | $5.70 | $5.70 | 942,000 | — | — |
| 2025-04-07 | $5.57 | $5.57 | 1,918,000 | — | — |
| 2025-04-04 | $5.99 | $5.99 | 2,275,000 | — | — |
| 2025-04-03 | $6.45 | $6.45 | 1,229,000 | — | — |
| 2025-04-02 | $6.57 | $6.57 | 959,000 | — | — |
| 2025-04-01 | $6.52 | $6.52 | 1,349,000 | — | — |
| 2025-03-31 | $6.57 | $6.57 | 1,216,000 | — | — |
| 2025-03-28 | $6.30 | $6.30 | 916,000 | — | — |
| 2025-03-27 | $6.17 | $6.17 | 663,000 | — | — |
| 2025-03-26 | $5.93 | $5.93 | 279,000 | — | — |
| 2025-03-25 | $5.95 | $5.95 | 397,000 | — | — |
| 2025-03-24 | $5.87 | $5.87 | 680,000 | — | — |
| 2025-03-21 | $5.96 | $5.96 | 714,000 | — | — |
| 2025-03-20 | $6.12 | $6.12 | 460,000 | — | — |
| 2025-03-19 | $6.14 | $6.14 | 639,000 | — | — |
| 2025-03-18 | $6.07 | $6.07 | 611,000 | — | — |
| 2025-03-17 | $5.83 | $5.83 | 398,000 | — | — |
| 2025-03-14 | $5.78 | $5.78 | 613,000 | — | — |
| 2025-03-13 | $5.78 | $5.78 | 645,000 | — | — |
| 2025-03-12 | $5.49 | $5.49 | 344,000 | — | — |
| 2025-03-11 | $5.43 | $5.43 | 253,000 | — | — |
| 2025-03-10 | $5.25 | $5.25 | 468,000 | — | — |
| 2025-03-07 | $5.39 | $5.39 | 407,000 | — | — |
| 2025-03-06 | $5.40 | $5.40 | 360,000 | — | — |
| 2025-03-05 | $5.48 | $5.48 | 499,000 | — | — |
| 2025-03-04 | $5.45 | $5.45 | 830,000 | — | — |
| 2025-03-03 | $5.31 | $5.31 | 661,000 | — | — |
| 2025-02-28 | $5.12 | $5.12 | 442,000 | — | — |
| 2025-02-27 | $5.21 | $5.21 | 732,000 | — | — |
| 2025-02-26 | $5.47 | $5.47 | 208,000 | — | — |
| 2025-02-25 | $5.45 | $5.45 | 464,000 | — | — |
| 2025-02-24 | $5.68 | $5.68 | 629,000 | — | — |
| 2025-02-21 | $5.59 | $5.59 | 373,000 | — | — |
| 2025-02-20 | $5.62 | $5.62 | 242,000 | — | — |
| 2025-02-19 | $5.62 | $5.62 | 408,000 | — | — |
| 2025-02-18 | $5.61 | $5.61 | 635,000 | — | — |
| 2025-02-14 | $5.34 | $5.34 | 845,000 | — | — |
| 2025-02-13 | $5.61 | $5.61 | 396,000 | — | — |
| 2025-02-12 | $5.45 | $5.45 | 560,000 | — | — |
| 2025-02-11 | $5.44 | $5.44 | 488,000 | — | — |
| 2025-02-10 | $5.50 | $5.50 | 610,000 | — | — |
| 2025-02-07 | $5.23 | $5.23 | 336,000 | — | — |
| 2025-02-06 | $5.27 | $5.27 | 339,000 | — | — |
| 2025-02-05 | $5.24 | $5.24 | 463,000 | — | — |
| 2025-02-04 | $5.16 | $5.16 | 239,000 | — | — |
| 2025-02-03 | $5.06 | $5.06 | 400,000 | — | — |
| 2025-01-31 | $4.96 | $4.96 | 575,000 | — | — |
| 2025-01-30 | $4.92 | $4.92 | 620,000 | — | — |
| 2025-01-29 | $4.72 | $4.72 | 750,000 | — | — |
| 2025-01-28 | $4.76 | $4.76 | 232,000 | — | — |
| 2025-01-27 | $4.65 | $4.65 | 300,000 | — | — |
| 2025-01-24 | $4.81 | $4.81 | 298,000 | — | — |
| 2025-01-23 | $4.73 | $4.73 | 304,000 | — | — |
| 2025-01-22 | $4.74 | $4.74 | 448,000 | — | — |
| 2025-01-21 | $4.68 | $4.68 | 396,000 | — | — |
| 2025-01-17 | $4.47 | $4.47 | 358,000 | — | — |
| 2025-01-16 | $4.55 | $4.55 | 472,000 | — | — |
| 2025-01-15 | $4.47 | $4.47 | 174,000 | — | — |
| 2025-01-14 | $4.37 | $4.37 | 118,000 | — | — |
| 2025-01-13 | $4.30 | $4.30 | 317,000 | — | — |
| 2025-01-10 | $4.45 | $4.45 | 426,000 | — | — |
| 2025-01-08 | $4.33 | $4.33 | 179,000 | — | — |
| 2025-01-07 | $4.27 | $4.27 | 90,000 | — | — |
| 2025-01-06 | $4.20 | $4.20 | 189,000 | — | — |
| 2025-01-03 | $4.21 | $4.21 | 182,000 | — | — |
| 2025-01-02 | $4.32 | $4.32 | 174,000 | — | — |