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
- 2023-02-15 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 | $9.46 | $9.46 | 34,100 | — | — |
| 2025-12-30 | $9.65 | $9.65 | 51,200 | — | — |
| 2025-12-29 | $9.41 | $9.41 | 25,000 | — | — |
| 2025-12-26 | $9.14 | $9.14 | 12,700 | — | — |
| 2025-12-24 | $9.27 | $9.27 | 7,700 | — | — |
| 2025-12-23 | $9.42 | $9.42 | 15,900 | — | — |
| 2025-12-22 | $9.26 | $9.26 | 22,100 | — | — |
| 2025-12-19 | $9.09 | $9.09 | 30,400 | — | — |
| 2025-12-18 | $9.05 | $9.05 | 34,300 | — | — |
| 2025-12-17 | $9.61 | $9.61 | 19,200 | — | — |
| 2025-12-16 | $9.01 | $9.01 | 76,700 | — | — |
| 2025-12-15 | $10.00 | $10.00 | 25,800 | — | — |
| 2025-12-12 | $10.32 | $10.32 | 10,900 | — | — |
| 2025-12-11 | $10.56 | $10.56 | 10,000 | — | — |
| 2025-12-10 | $10.93 | $10.93 | 3,000 | — | — |
| 2025-12-09 | $10.56 | $10.56 | 8,800 | — | — |
| 2025-12-08 | $10.44 | $10.44 | 6,500 | — | — |
| 2025-12-05 | $10.89 | $10.89 | 20,000 | — | — |
| 2025-12-04 | $10.89 | $10.89 | 6,500 | — | — |
| 2025-12-03 | $10.90 | $10.90 | 13,700 | — | — |
| 2025-12-02 | $10.44 | $10.44 | 8,200 | — | — |
| 2025-12-01 | $10.70 | $10.70 | 20,500 | — | — |
| 2025-11-28 | $10.55 | $10.55 | 2,700 | — | — |
| 2025-11-26 | $10.11 | $10.11 | 14,900 | — | — |
| 2025-11-25 | $9.81 | $9.81 | 10,300 | — | — |
| 2025-11-24 | $9.96 | $9.96 | 10,000 | — | — |
| 2025-11-21 | $9.97 | $9.97 | 16,600 | — | — |
| 2025-11-20 | $9.83 | $9.83 | 13,100 | — | — |
| 2025-11-19 | $10.36 | $10.36 | 11,300 | — | — |
| 2025-11-18 | $10.85 | $10.85 | 62,000 | — | — |
| 2025-11-17 | $10.54 | $10.54 | 14,800 | — | — |
| 2025-11-14 | $11.15 | $11.15 | 33,900 | — | — |
| 2025-11-13 | $10.56 | $10.56 | 36,500 | — | — |
| 2025-11-12 | $10.60 | $10.60 | 37,400 | — | — |
| 2025-11-11 | $10.96 | $10.96 | 53,600 | — | — |
| 2025-11-10 | $10.38 | $10.38 | 45,900 | — | — |
| 2025-11-07 | $10.01 | $10.01 | 85,400 | — | — |
| 2025-11-06 | $9.58 | $9.58 | 12,100 | — | — |
| 2025-11-05 | $9.42 | $9.42 | 20,300 | — | — |
| 2025-11-04 | $9.39 | $9.39 | 11,500 | — | — |
| 2025-11-03 | $9.70 | $9.70 | 25,700 | — | — |
| 2025-10-31 | $9.65 | $9.65 | 10,400 | — | — |
| 2025-10-30 | $9.35 | $9.35 | 3,000 | — | — |
| 2025-10-29 | $9.45 | $9.45 | 5,000 | — | — |
| 2025-10-28 | $9.25 | $9.25 | 23,100 | — | — |
| 2025-10-27 | $9.86 | $9.86 | 10,800 | — | — |
| 2025-10-24 | $9.77 | $9.77 | 26,300 | — | — |
| 2025-10-23 | $10.01 | $10.01 | 60,300 | — | — |
| 2025-10-22 | $9.39 | $9.39 | 14,200 | — | — |
| 2025-10-21 | $9.22 | $9.22 | 16,500 | — | — |
| 2025-10-20 | $9.36 | $9.36 | 20,500 | — | — |
| 2025-10-17 | $9.02 | $9.02 | 23,300 | — | — |
| 2025-10-16 | $8.87 | $8.87 | 46,600 | — | — |
| 2025-10-15 | $9.27 | $9.27 | 4,900 | — | — |
| 2025-10-14 | $9.29 | $9.29 | 30,700 | — | — |
| 2025-10-13 | $9.40 | $9.40 | 26,400 | — | — |
| 2025-10-10 | $9.00 | $9.00 | 127,700 | — | — |
| 2025-10-09 | $9.94 | $9.94 | 23,400 | — | — |
| 2025-10-08 | $10.36 | $10.36 | 7,800 | — | — |
| 2025-10-07 | $10.56 | $10.56 | 25,400 | — | — |
| 2025-10-06 | $10.50 | $10.50 | 29,100 | — | — |
| 2025-10-03 | $10.36 | $10.36 | 26,100 | — | — |
| 2025-10-02 | $10.14 | $10.14 | 24,300 | — | — |
| 2025-10-01 | $10.63 | $10.63 | 16,700 | — | — |
| 2025-09-30 | $10.63 | $10.63 | 35,700 | — | — |
| 2025-09-29 | $10.90 | $10.90 | 53,600 | — | — |
| 2025-09-26 | $11.58 | $11.58 | 73,300 | — | — |
| 2025-09-25 | $11.27 | $11.27 | 25,800 | — | — |
| 2025-09-24 | $10.90 | $10.90 | 33,100 | — | — |
| 2025-09-23 | $10.34 | $10.34 | 26,100 | — | — |
| 2025-09-22 | $9.87 | $9.87 | 11,300 | — | — |
| 2025-09-19 | $9.84 | $9.84 | 15,300 | — | — |
| 2025-09-18 | $10.28 | $10.28 | 20,700 | — | — |
| 2025-09-17 | $10.44 | $10.44 | 8,200 | — | — |
| 2025-09-16 | $10.40 | $10.40 | 46,500 | — | — |
| 2025-09-15 | $9.78 | $9.78 | 29,900 | — | — |
| 2025-09-12 | $9.83 | $9.83 | 23,600 | — | — |
| 2025-09-11 | $10.07 | $10.07 | 21,200 | — | — |
| 2025-09-10 | $10.18 | $10.18 | 24,100 | — | — |
| 2025-09-09 | $9.72 | $9.72 | 45,900 | — | — |
| 2025-09-08 | $9.65 | $9.65 | 24,700 | — | — |
| 2025-09-05 | $9.76 | $9.76 | 21,800 | — | — |
| 2025-09-04 | $10.25 | $10.25 | 22,000 | — | — |
| 2025-09-03 | $10.18 | $10.18 | 32,900 | — | — |
| 2025-09-02 | $10.99 | $10.99 | 39,300 | — | — |
| 2025-08-29 | $10.79 | $10.79 | 53,600 | — | — |
| 2025-08-28 | $10.76 | $10.76 | 31,000 | — | — |
| 2025-08-27 | $10.44 | $10.44 | 50,200 | — | — |
| 2025-08-26 | $10.10 | $10.10 | 31,400 | — | — |
| 2025-08-25 | $10.16 | $10.16 | 22,700 | — | — |
| 2025-08-22 | $10.00 | $10.00 | 54,700 | — | — |
| 2025-08-21 | $9.43 | $9.43 | 37,900 | — | — |
| 2025-08-20 | $9.29 | $9.29 | 34,000 | — | — |
| 2025-08-19 | $9.01 | $9.01 | 12,500 | — | — |
| 2025-08-18 | $9.03 | $9.03 | 32,100 | — | — |
| 2025-08-15 | $9.28 | $9.28 | 34,300 | — | — |
| 2025-08-14 | $9.18 | $9.18 | 20,200 | — | — |
| 2025-08-13 | $9.22 | $9.22 | 40,800 | — | — |
| 2025-08-12 | $8.89 | $8.89 | 30,400 | — | — |
| 2025-08-11 | $8.72 | $8.72 | 30,200 | — | — |
| 2025-08-08 | $9.00 | $9.00 | 61,800 | — | — |
| 2025-08-07 | $8.81 | $8.81 | 69,500 | — | — |
| 2025-08-06 | $8.89 | $8.89 | 68,800 | — | — |
| 2025-08-05 | $9.12 | $9.12 | 30,600 | — | — |
| 2025-08-04 | $9.02 | $9.02 | 13,800 | — | — |
| 2025-08-01 | $9.03 | $9.03 | 97,400 | — | — |
| 2025-07-31 | $9.68 | $9.68 | 9,500 | — | — |
| 2025-07-30 | $9.93 | $9.93 | 26,600 | — | — |
| 2025-07-29 | $10.34 | $10.34 | 42,400 | — | — |
| 2025-07-28 | $10.06 | $10.06 | 32,000 | — | — |
| 2025-07-25 | $9.61 | $9.61 | 46,500 | — | — |
| 2025-07-24 | $9.80 | $9.80 | 50,700 | — | — |
| 2025-07-23 | $9.73 | $9.73 | 95,800 | — | — |
| 2025-07-22 | $9.42 | $9.42 | 93,200 | — | — |
| 2025-07-21 | $9.21 | $9.21 | 33,100 | — | — |
| 2025-07-18 | $9.71 | $9.71 | 55,500 | — | — |
| 2025-07-17 | $9.91 | $9.91 | 18,600 | — | — |
| 2025-07-16 | $9.63 | $9.63 | 29,600 | — | — |
| 2025-07-15 | $9.92 | $9.92 | 33,200 | — | — |
| 2025-07-14 | $10.39 | $10.39 | 21,600 | — | — |
| 2025-07-11 | $10.76 | $10.76 | 48,900 | — | — |
| 2025-07-10 | $10.66 | $10.66 | 66,900 | — | — |
| 2025-07-09 | $10.39 | $10.39 | 47,200 | — | — |
| 2025-07-08 | $10.57 | $10.57 | 89,500 | — | — |
| 2025-07-07 | $9.71 | $9.71 | 69,300 | — | — |
| 2025-07-03 | $10.04 | $10.04 | 24,600 | — | — |
| 2025-07-02 | $9.99 | $9.99 | 90,900 | — | — |
| 2025-07-01 | $9.47 | $9.47 | 63,100 | — | — |
| 2025-06-30 | $9.18 | $9.18 | 33,400 | — | — |
| 2025-06-27 | $9.43 | $9.43 | 18,400 | — | — |
| 2025-06-26 | $9.60 | $9.60 | 40,800 | — | — |
| 2025-06-25 | $9.34 | $9.34 | 49,500 | — | — |
| 2025-06-24 | $9.48 | $9.48 | 125,000 | — | — |
| 2025-06-23 | $9.96 | $9.96 | 338,000 | — | — |
| 2025-06-20 | $10.89 | $10.89 | 80,900 | — | — |
| 2025-06-18 | $10.59 | $10.59 | 106,800 | — | — |
| 2025-06-17 | $10.85 | $10.85 | 192,000 | — | — |
| 2025-06-16 | $10.48 | $10.48 | 195,200 | — | — |
| 2025-06-13 | $10.52 | $10.52 | 281,300 | — | — |
| 2025-06-12 | $9.94 | $9.94 | 63,500 | — | — |
| 2025-06-11 | $9.75 | $9.75 | 82,200 | — | — |
| 2025-06-10 | $9.32 | $9.32 | 124,400 | — | — |
| 2025-06-09 | $8.86 | $8.86 | 81,900 | — | — |
| 2025-06-06 | $8.79 | $8.79 | 78,100 | — | — |
| 2025-06-05 | $8.29 | $8.29 | 55,800 | — | — |
| 2025-06-04 | $8.37 | $8.37 | 59,800 | — | — |
| 2025-06-03 | $8.92 | $8.92 | 47,200 | — | — |
| 2025-06-02 | $8.55 | $8.55 | 153,600 | — | — |
| 2025-05-30 | $8.24 | $8.24 | 61,700 | — | — |
| 2025-05-29 | $8.45 | $8.45 | 15,900 | — | — |
| 2025-05-28 | $8.24 | $8.24 | 77,000 | — | — |
| 2025-05-27 | $8.60 | $8.60 | 164,000 | — | — |
| 2025-05-23 | $8.40 | $8.40 | 14,300 | — | — |
| 2025-05-22 | $8.37 | $8.37 | 40,300 | — | — |
| 2025-05-21 | $8.43 | $8.43 | 60,100 | — | — |
| 2025-05-20 | $8.95 | $8.95 | 26,200 | — | — |
| 2025-05-19 | $9.16 | $9.16 | 55,700 | — | — |
| 2025-05-16 | $9.52 | $9.52 | 33,800 | — | — |
| 2025-05-15 | $9.67 | $9.67 | 19,300 | — | — |
| 2025-05-14 | $9.55 | $9.55 | 56,900 | — | — |
| 2025-05-13 | $9.82 | $9.82 | 171,700 | — | — |
| 2025-05-12 | $9.21 | $9.21 | 108,600 | — | — |
| 2025-05-09 | $8.49 | $8.49 | 53,200 | — | — |
| 2025-05-08 | $8.19 | $8.19 | 55,200 | — | — |
| 2025-05-07 | $7.65 | $7.65 | 27,000 | — | — |
| 2025-05-06 | $7.70 | $7.70 | 116,400 | — | — |
| 2025-05-05 | $7.65 | $7.65 | 72,500 | — | — |
| 2025-05-02 | $8.02 | $8.02 | 69,700 | — | — |
| 2025-05-01 | $7.71 | $7.71 | 81,600 | — | — |
| 2025-04-30 | $7.53 | $7.53 | 94,500 | — | — |
| 2025-04-29 | $8.11 | $8.11 | 32,500 | — | — |
| 2025-04-28 | $8.22 | $8.22 | 48,700 | — | — |
| 2025-04-25 | $7.98 | $7.98 | 24,800 | — | — |
| 2025-04-24 | $7.96 | $7.96 | 60,300 | — | — |
| 2025-04-23 | $7.69 | $7.69 | 80,000 | — | — |
| 2025-04-22 | $7.62 | $7.62 | 94,100 | — | — |
| 2025-04-21 | $7.03 | $7.03 | 65,700 | — | — |
| 2025-04-17 | $7.60 | $7.60 | 93,800 | — | — |
| 2025-04-16 | $7.04 | $7.04 | 72,100 | — | — |
| 2025-04-15 | $6.85 | $6.85 | 67,500 | — | — |
| 2025-04-14 | $6.95 | $6.95 | 97,700 | — | — |
| 2025-04-11 | $6.92 | $6.92 | 157,700 | — | — |
| 2025-04-10 | $6.48 | $6.48 | 182,200 | — | — |
| 2025-04-09 | $8.30 | $8.30 | 189,000 | — | — |
| 2025-04-08 | $6.53 | $6.53 | 148,300 | — | — |
| 2025-04-07 | $7.29 | $7.29 | 148,700 | — | — |
| 2025-04-04 | $7.46 | $7.46 | 224,400 | — | — |
| 2025-04-03 | $10.04 | $10.04 | 149,100 | — | — |
| 2025-04-02 | $13.82 | $13.82 | 40,700 | — | — |
| 2025-04-01 | $13.74 | $13.74 | 9,000 | — | — |
| 2025-03-31 | $13.57 | $13.57 | 11,000 | — | — |
| 2025-03-28 | $13.05 | $13.05 | 25,900 | — | — |
| 2025-03-27 | $13.33 | $13.33 | 6,600 | — | — |
| 2025-03-26 | $13.77 | $13.77 | 90,900 | — | — |
| 2025-03-25 | $13.37 | $13.37 | 17,500 | — | — |
| 2025-03-24 | $13.28 | $13.28 | 17,000 | — | — |
| 2025-03-21 | $12.94 | $12.94 | 9,700 | — | — |
| 2025-03-20 | $13.30 | $13.30 | 14,900 | — | — |
| 2025-03-19 | $13.12 | $13.12 | 32,500 | — | — |
| 2025-03-18 | $12.53 | $12.53 | 17,500 | — | — |
| 2025-03-17 | $12.35 | $12.35 | 36,700 | — | — |
| 2025-03-14 | $11.80 | $11.80 | 89,600 | — | — |
| 2025-03-13 | $10.93 | $10.93 | 22,300 | — | — |
| 2025-03-12 | $11.16 | $11.16 | 7,800 | — | — |
| 2025-03-11 | $10.94 | $10.94 | 27,400 | — | — |
| 2025-03-10 | $11.24 | $11.24 | 28,400 | — | — |
| 2025-03-07 | $10.91 | $10.91 | 73,500 | — | — |
| 2025-03-06 | $10.36 | $10.36 | 35,800 | — | — |
| 2025-03-05 | $10.25 | $10.25 | 116,700 | — | — |
| 2025-03-04 | $10.88 | $10.88 | 60,300 | — | — |
| 2025-03-03 | $11.01 | $11.01 | 32,100 | — | — |
| 2025-02-28 | $12.45 | $12.45 | 6,100 | — | — |
| 2025-02-27 | $12.05 | $12.05 | 15,900 | — | — |
| 2025-02-26 | $11.94 | $11.94 | 18,000 | — | — |
| 2025-02-25 | $12.30 | $12.30 | 32,100 | — | — |
| 2025-02-24 | $12.96 | $12.96 | 13,800 | — | — |
| 2025-02-21 | $12.96 | $12.96 | 43,600 | — | — |
| 2025-02-20 | $14.00 | $14.00 | 51,000 | — | — |
| 2025-02-19 | $13.54 | $13.53 | 47,600 | — | — |
| 2025-02-18 | $12.94 | $12.94 | 24,700 | — | — |
| 2025-02-14 | $12.53 | $12.53 | 40,000 | — | — |
| 2025-02-13 | $12.22 | $12.22 | 34,100 | — | — |
| 2025-02-12 | $12.05 | $12.05 | 24,900 | — | — |
| 2025-02-11 | $13.18 | $13.18 | 43,000 | — | — |
| 2025-02-10 | $12.70 | $12.70 | 23,300 | — | — |
| 2025-02-07 | $11.85 | $11.85 | 21,200 | — | — |
| 2025-02-06 | $12.05 | $12.05 | 16,600 | — | — |
| 2025-02-05 | $12.66 | $12.66 | 26,300 | — | — |
| 2025-02-04 | $12.78 | $12.78 | 50,800 | — | — |
| 2025-02-03 | $11.86 | $11.86 | 48,200 | — | — |
| 2025-01-31 | $11.76 | $11.76 | 59,600 | — | — |
| 2025-01-30 | $12.89 | $12.89 | 38,700 | — | — |
| 2025-01-29 | $12.90 | $12.90 | 38,800 | — | — |
| 2025-01-28 | $12.80 | $12.80 | 18,300 | — | — |
| 2025-01-27 | $13.20 | $13.20 | 216,200 | — | — |
| 2025-01-24 | $13.34 | $13.34 | 196,000 | — | — |
| 2025-01-23 | $13.85 | $13.85 | 14,000 | — | — |
| 2025-01-22 | $13.49 | $13.49 | 30,100 | — | — |
| 2025-01-21 | $14.03 | $14.03 | 154,900 | — | — |
| 2025-01-17 | $14.57 | $14.57 | 33,700 | — | — |
| 2025-01-16 | $14.49 | $14.49 | 45,900 | — | — |
| 2025-01-15 | $14.35 | $14.35 | 48,300 | — | — |
| 2025-01-14 | $13.69 | $13.69 | 129,500 | — | — |
| 2025-01-13 | $13.49 | $13.49 | 49,500 | — | — |
| 2025-01-10 | $12.66 | $12.66 | 50,300 | — | — |
| 2025-01-08 | $12.36 | $12.36 | 9,100 | — | — |
| 2025-01-07 | $12.38 | $12.38 | 32,100 | — | — |
| 2025-01-06 | $11.89 | $11.89 | 23,600 | — | — |
| 2025-01-03 | $12.06 | $12.06 | 17,400 | — | — |
| 2025-01-02 | $11.77 | $11.77 | 40,400 | — | — |