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
- 2020-09-14 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 | $8.55 | $8.81 | 810,700 | — | — |
| 2025-12-30 | $8.29 | $8.54 | 359,700 | — | — |
| 2025-12-29 | $8.47 | $8.73 | 775,200 | — | — |
| 2025-12-26 | $8.50 | $8.76 | 403,900 | — | — |
| 2025-12-24 | $8.52 | $8.78 | 333,300 | — | — |
| 2025-12-23 | $8.42 | $8.68 | 707,800 | — | — |
| 2025-12-22 | $8.50 | $8.76 | 445,700 | — | — |
| 2025-12-19 | $8.51 | $8.77 | 1,051,400 | — | — |
| 2025-12-18 | $8.76 | $9.03 | 658,300 | — | — |
| 2025-12-17 | $8.30 | $8.55 | 967,000 | — | — |
| 2025-12-16 | $8.25 | $8.50 | 555,700 | — | — |
| 2025-12-15 | $8.31 | $8.57 | 617,400 | — | — |
| 2025-12-12 | $8.30 | $8.55 | 588,600 | — | — |
| 2025-12-11 | $8.40 | $8.66 | 737,700 | — | — |
| 2025-12-10 | $7.95 | $8.19 | 1,308,300 | — | — |
| 2025-12-09 | $7.64 | $7.87 | 639,500 | — | — |
| 2025-12-08 | $7.39 | $7.62 | 825,400 | — | — |
| 2025-12-05 | $6.89 | $7.10 | 430,600 | — | — |
| 2025-12-04 | $6.94 | $7.15 | 658,200 | — | — |
| 2025-12-03 | $6.86 | $7.07 | 814,400 | — | — |
| 2025-12-02 | $6.43 | $6.63 | 486,300 | — | — |
| 2025-12-01 | $6.71 | $6.71 | 1,228,200 | — | — |
| 2025-11-28 | $6.63 | $6.63 | 372,000 | — | — |
| 2025-11-26 | $6.54 | $6.54 | 919,800 | — | — |
| 2025-11-25 | $6.23 | $6.23 | 809,900 | — | — |
| 2025-11-24 | $5.88 | $5.88 | 1,029,600 | — | — |
| 2025-11-21 | $5.81 | $5.81 | 600,100 | — | — |
| 2025-11-20 | $5.62 | $5.62 | 859,700 | — | — |
| 2025-11-19 | $5.98 | $5.98 | 507,900 | — | — |
| 2025-11-18 | $6.12 | $6.12 | 546,300 | — | — |
| 2025-11-17 | $6.22 | $6.22 | 494,300 | — | — |
| 2025-11-14 | $6.55 | $6.55 | 494,000 | — | — |
| 2025-11-13 | $6.47 | $6.47 | 692,600 | — | — |
| 2025-11-12 | $6.75 | $6.75 | 499,800 | — | — |
| 2025-11-11 | $6.71 | $6.71 | 1,044,600 | — | — |
| 2025-11-10 | $6.55 | $6.55 | 1,999,300 | — | — |
| 2025-11-07 | $6.45 | $6.45 | 2,284,300 | — | — |
| 2025-11-06 | $5.28 | $5.28 | 671,800 | — | — |
| 2025-11-05 | $5.30 | $5.30 | 640,600 | — | — |
| 2025-11-04 | $5.04 | $5.04 | 636,200 | — | — |
| 2025-11-03 | $5.17 | $5.17 | 906,300 | — | — |
| 2025-10-31 | $5.02 | $5.02 | 755,800 | — | — |
| 2025-10-30 | $5.09 | $5.09 | 519,200 | — | — |
| 2025-10-29 | $5.33 | $5.33 | 669,900 | — | — |
| 2025-10-28 | $5.32 | $5.32 | 743,400 | — | — |
| 2025-10-27 | $5.53 | $5.53 | 749,700 | — | — |
| 2025-10-24 | $5.85 | $5.85 | 771,500 | — | — |
| 2025-10-23 | $5.55 | $5.55 | 820,700 | — | — |
| 2025-10-22 | $5.61 | $5.61 | 985,200 | — | — |
| 2025-10-21 | $5.85 | $5.85 | 943,600 | — | — |
| 2025-10-20 | $5.52 | $5.52 | 738,000 | — | — |
| 2025-10-17 | $5.48 | $5.48 | 1,576,500 | — | — |
| 2025-10-16 | $5.70 | $5.70 | 628,900 | — | — |
| 2025-10-15 | $6.10 | $6.10 | 496,400 | — | — |
| 2025-10-14 | $6.01 | $6.01 | 367,200 | — | — |
| 2025-10-13 | $5.87 | $5.87 | 336,200 | — | — |
| 2025-10-10 | $5.74 | $5.74 | 441,900 | — | — |
| 2025-10-09 | $5.99 | $5.99 | 385,000 | — | — |
| 2025-10-08 | $5.96 | $5.96 | 358,200 | — | — |
| 2025-10-07 | $5.83 | $5.83 | 497,900 | — | — |
| 2025-10-06 | $6.00 | $6.00 | 619,500 | — | — |
| 2025-10-03 | $6.12 | $6.12 | 789,000 | — | — |
| 2025-10-02 | $5.73 | $5.73 | 524,200 | — | — |
| 2025-10-01 | $5.70 | $5.70 | 650,900 | — | — |
| 2025-09-30 | $5.73 | $5.73 | 867,400 | — | — |
| 2025-09-29 | $5.92 | $5.92 | 713,200 | — | — |
| 2025-09-26 | $5.87 | $5.87 | 1,105,600 | — | — |
| 2025-09-25 | $5.82 | $5.82 | 662,400 | — | — |
| 2025-09-24 | $6.06 | $6.06 | 576,200 | — | — |
| 2025-09-23 | $6.08 | $6.08 | 857,200 | — | — |
| 2025-09-22 | $6.12 | $6.12 | 1,545,200 | — | — |
| 2025-09-19 | $6.23 | $6.23 | 6,317,000 | — | — |
| 2025-09-18 | $6.49 | $6.49 | 588,800 | — | — |
| 2025-09-17 | $6.65 | $6.65 | 519,300 | — | — |
| 2025-09-16 | $6.67 | $6.67 | 404,100 | — | — |
| 2025-09-15 | $6.67 | $6.67 | 463,200 | — | — |
| 2025-09-12 | $6.55 | $6.55 | 480,100 | — | — |
| 2025-09-11 | $6.45 | $6.45 | 633,300 | — | — |
| 2025-09-10 | $6.31 | $6.31 | 604,700 | — | — |
| 2025-09-09 | $6.37 | $6.37 | 475,000 | — | — |
| 2025-09-08 | $6.67 | $6.67 | 488,200 | — | — |
| 2025-09-05 | $6.59 | $6.59 | 450,600 | — | — |
| 2025-09-04 | $6.52 | $6.52 | 604,100 | — | — |
| 2025-09-03 | $6.84 | $6.84 | 552,600 | — | — |
| 2025-09-02 | $7.01 | $7.01 | 546,100 | — | — |
| 2025-08-29 | $7.15 | $7.15 | 426,500 | — | — |
| 2025-08-28 | $6.93 | $6.93 | 340,200 | — | — |
| 2025-08-27 | $6.91 | $6.91 | 448,600 | — | — |
| 2025-08-26 | $6.97 | $6.97 | 846,000 | — | — |
| 2025-08-25 | $6.90 | $6.90 | 926,000 | — | — |
| 2025-08-22 | $6.56 | $6.56 | 401,900 | — | — |
| 2025-08-21 | $6.41 | $6.41 | 251,400 | — | — |
| 2025-08-20 | $6.41 | $6.41 | 647,200 | — | — |
| 2025-08-19 | $6.44 | $6.44 | 568,600 | — | — |
| 2025-08-18 | $6.35 | $6.35 | 954,200 | — | — |
| 2025-08-15 | $6.41 | $6.41 | 787,500 | — | — |
| 2025-08-14 | $6.28 | $6.28 | 344,500 | — | — |
| 2025-08-13 | $6.33 | $6.33 | 681,200 | — | — |
| 2025-08-12 | $6.29 | $6.29 | 621,700 | — | — |
| 2025-08-11 | $5.78 | $5.78 | 1,120,700 | — | — |
| 2025-08-08 | $5.94 | $5.94 | 1,558,800 | — | — |
| 2025-08-07 | $5.50 | $5.50 | 1,042,800 | — | — |
| 2025-08-06 | $5.55 | $5.55 | 408,700 | — | — |
| 2025-08-05 | $5.57 | $5.57 | 432,400 | — | — |
| 2025-08-04 | $5.47 | $5.47 | 418,600 | — | — |
| 2025-08-01 | $5.29 | $5.29 | 799,100 | — | — |
| 2025-07-31 | $5.41 | $5.41 | 567,200 | — | — |
| 2025-07-30 | $5.38 | $5.38 | 394,500 | — | — |
| 2025-07-29 | $5.34 | $5.34 | 786,600 | — | — |
| 2025-07-28 | $5.28 | $5.28 | 289,200 | — | — |
| 2025-07-25 | $5.25 | $5.25 | 285,600 | — | — |
| 2025-07-24 | $5.32 | $5.32 | 376,100 | — | — |
| 2025-07-23 | $5.44 | $5.44 | 424,600 | — | — |
| 2025-07-22 | $5.32 | $5.32 | 498,000 | — | — |
| 2025-07-21 | $5.22 | $5.22 | 552,200 | — | — |
| 2025-07-18 | $5.06 | $5.06 | 607,400 | — | — |
| 2025-07-17 | $5.11 | $5.11 | 505,300 | — | — |
| 2025-07-16 | $5.01 | $5.01 | 727,100 | — | — |
| 2025-07-15 | $4.86 | $4.86 | 487,800 | — | — |
| 2025-07-14 | $4.83 | $4.83 | 850,800 | — | — |
| 2025-07-11 | $4.93 | $4.93 | 766,100 | — | — |
| 2025-07-10 | $5.20 | $5.20 | 587,800 | — | — |
| 2025-07-09 | $5.20 | $5.20 | 1,279,400 | — | — |
| 2025-07-08 | $5.48 | $5.48 | 1,289,400 | — | — |
| 2025-07-07 | $5.35 | $5.35 | 850,600 | — | — |
| 2025-07-03 | $5.39 | $5.39 | 503,400 | — | — |
| 2025-07-02 | $5.33 | $5.33 | 726,900 | — | — |
| 2025-07-01 | $5.30 | $5.30 | 931,600 | — | — |
| 2025-06-30 | $5.14 | $5.14 | 1,380,000 | — | — |
| 2025-06-27 | $4.64 | $4.64 | 2,651,400 | — | — |
| 2025-06-26 | $5.44 | $5.44 | 761,000 | — | — |
| 2025-06-25 | $5.31 | $5.31 | 1,220,800 | — | — |
| 2025-06-24 | $5.45 | $5.45 | 788,100 | — | — |
| 2025-06-23 | $5.45 | $5.45 | 1,118,700 | — | — |
| 2025-06-20 | $5.49 | $5.49 | 1,438,800 | — | — |
| 2025-06-18 | $5.68 | $5.68 | 1,138,500 | — | — |
| 2025-06-17 | $5.55 | $5.55 | 1,124,300 | — | — |
| 2025-06-16 | $6.07 | $6.07 | 1,340,300 | — | — |
| 2025-06-13 | $6.06 | $6.06 | 2,137,500 | — | — |
| 2025-06-12 | $5.84 | $5.84 | 2,004,700 | — | — |
| 2025-06-11 | $6.13 | $6.13 | 1,425,900 | — | — |
| 2025-06-10 | $6.18 | $6.18 | 1,385,700 | — | — |
| 2025-06-09 | $6.18 | $6.18 | 1,681,900 | — | — |
| 2025-06-06 | $6.05 | $6.05 | 3,963,800 | — | — |
| 2025-06-05 | $5.72 | $5.72 | 1,996,900 | — | — |
| 2025-06-04 | $6.00 | $6.00 | 8,911,500 | — | — |
| 2025-06-03 | $7.64 | $7.64 | 517,600 | — | — |
| 2025-06-02 | $7.61 | $7.61 | 433,700 | — | — |
| 2025-05-30 | $7.73 | $7.73 | 988,300 | — | — |
| 2025-05-29 | $7.71 | $7.71 | 659,600 | — | — |
| 2025-05-28 | $7.86 | $7.86 | 544,400 | — | — |
| 2025-05-27 | $8.12 | $8.12 | 463,900 | — | — |
| 2025-05-23 | $8.17 | $8.17 | 554,100 | — | — |
| 2025-05-22 | $8.19 | $8.19 | 287,300 | — | — |
| 2025-05-21 | $8.42 | $8.42 | 296,800 | — | — |
| 2025-05-20 | $8.76 | $8.76 | 238,700 | — | — |
| 2025-05-19 | $8.91 | $8.91 | 256,000 | — | — |
| 2025-05-16 | $8.91 | $8.91 | 312,800 | — | — |
| 2025-05-15 | $8.96 | $8.96 | 546,100 | — | — |
| 2025-05-14 | $8.91 | $8.91 | 560,000 | — | — |
| 2025-05-13 | $8.83 | $8.83 | 640,800 | — | — |
| 2025-05-12 | $8.70 | $8.70 | 422,500 | — | — |
| 2025-05-09 | $8.83 | $8.83 | 765,600 | — | — |
| 2025-05-08 | $8.38 | $8.38 | 421,100 | — | — |
| 2025-05-07 | $8.25 | $8.25 | 277,500 | — | — |
| 2025-05-06 | $8.20 | $8.20 | 254,900 | — | — |
| 2025-05-05 | $8.26 | $8.26 | 226,400 | — | — |
| 2025-05-02 | $8.27 | $8.27 | 350,500 | — | — |
| 2025-05-01 | $8.25 | $8.25 | 306,400 | — | — |
| 2025-04-30 | $8.26 | $8.26 | 467,700 | — | — |
| 2025-04-29 | $8.20 | $8.20 | 315,000 | — | — |
| 2025-04-28 | $8.24 | $8.24 | 263,800 | — | — |
| 2025-04-25 | $8.27 | $8.27 | 221,300 | — | — |
| 2025-04-24 | $8.30 | $8.30 | 410,500 | — | — |
| 2025-04-23 | $8.30 | $8.30 | 403,100 | — | — |
| 2025-04-22 | $8.14 | $8.14 | 487,500 | — | — |
| 2025-04-21 | $8.06 | $8.06 | 347,900 | — | — |
| 2025-04-17 | $8.15 | $8.15 | 680,900 | — | — |
| 2025-04-16 | $8.02 | $8.02 | 458,700 | — | — |
| 2025-04-15 | $8.00 | $8.00 | 486,000 | — | — |
| 2025-04-14 | $8.09 | $8.09 | 510,700 | — | — |
| 2025-04-11 | $7.85 | $7.85 | 1,523,500 | — | — |
| 2025-04-10 | $7.13 | $7.13 | 358,600 | — | — |
| 2025-04-09 | $7.10 | $7.10 | 827,500 | — | — |
| 2025-04-08 | $6.64 | $6.64 | 494,700 | — | — |
| 2025-04-07 | $7.04 | $7.04 | 388,200 | — | — |
| 2025-04-04 | $7.08 | $7.08 | 466,400 | — | — |
| 2025-04-03 | $7.63 | $7.63 | 208,600 | — | — |
| 2025-04-02 | $7.87 | $7.87 | 401,400 | — | — |
| 2025-04-01 | $7.33 | $7.33 | 206,200 | — | — |
| 2025-03-31 | $7.49 | $7.49 | 348,100 | — | — |
| 2025-03-28 | $7.62 | $7.62 | 775,200 | — | — |
| 2025-03-27 | $7.15 | $7.15 | 173,000 | — | — |
| 2025-03-26 | $7.21 | $7.21 | 209,200 | — | — |
| 2025-03-25 | $7.35 | $7.35 | 73,800 | — | — |
| 2025-03-24 | $7.52 | $7.52 | 111,800 | — | — |
| 2025-03-21 | $7.64 | $7.64 | 1,156,300 | — | — |
| 2025-03-20 | $7.42 | $7.42 | 365,000 | — | — |
| 2025-03-19 | $7.77 | $7.77 | 191,700 | — | — |
| 2025-03-18 | $7.85 | $7.85 | 200,500 | — | — |
| 2025-03-17 | $7.60 | $7.60 | 331,200 | — | — |
| 2025-03-14 | $7.62 | $7.62 | 160,600 | — | — |
| 2025-03-13 | $7.50 | $7.50 | 326,900 | — | — |
| 2025-03-12 | $7.36 | $7.36 | 205,900 | — | — |
| 2025-03-11 | $7.59 | $7.59 | 288,100 | — | — |
| 2025-03-10 | $7.24 | $7.24 | 355,500 | — | — |
| 2025-03-07 | $7.43 | $7.43 | 117,100 | — | — |
| 2025-03-06 | $7.54 | $7.54 | 152,600 | — | — |
| 2025-03-05 | $7.67 | $7.67 | 127,000 | — | — |
| 2025-03-04 | $7.55 | $7.55 | 196,300 | — | — |
| 2025-03-03 | $7.81 | $7.81 | 153,300 | — | — |
| 2025-02-28 | $7.78 | $7.78 | 244,800 | — | — |
| 2025-02-27 | $7.69 | $7.69 | 127,400 | — | — |
| 2025-02-26 | $7.48 | $7.48 | 174,400 | — | — |
| 2025-02-25 | $7.14 | $7.14 | 164,700 | — | — |
| 2025-02-24 | $7.40 | $7.40 | 318,100 | — | — |
| 2025-02-21 | $7.71 | $7.71 | 150,800 | — | — |
| 2025-02-20 | $7.58 | $7.58 | 131,300 | — | — |
| 2025-02-19 | $7.61 | $7.61 | 103,800 | — | — |
| 2025-02-18 | $7.64 | $7.64 | 167,100 | — | — |
| 2025-02-14 | $7.67 | $7.67 | 83,300 | — | — |
| 2025-02-13 | $7.77 | $7.77 | 101,100 | — | — |
| 2025-02-12 | $7.63 | $7.63 | 138,800 | — | — |
| 2025-02-11 | $7.60 | $7.60 | 293,800 | — | — |
| 2025-02-10 | $7.62 | $7.62 | 240,100 | — | — |
| 2025-02-07 | $7.81 | $7.81 | 230,300 | — | — |
| 2025-02-06 | $7.93 | $7.93 | 542,900 | — | — |
| 2025-02-05 | $7.63 | $7.63 | 318,600 | — | — |
| 2025-02-04 | $7.79 | $7.79 | 291,700 | — | — |
| 2025-02-03 | $7.67 | $7.67 | 167,700 | — | — |
| 2025-01-31 | $7.79 | $7.79 | 294,500 | — | — |
| 2025-01-30 | $7.89 | $7.89 | 132,500 | — | — |
| 2025-01-29 | $7.78 | $7.78 | 121,000 | — | — |
| 2025-01-28 | $8.00 | $8.00 | 115,800 | — | — |
| 2025-01-27 | $7.90 | $7.90 | 143,000 | — | — |
| 2025-01-24 | $7.93 | $7.93 | 247,300 | — | — |
| 2025-01-23 | $7.64 | $7.64 | 156,900 | — | — |
| 2025-01-22 | $7.63 | $7.63 | 250,200 | — | — |
| 2025-01-21 | $7.52 | $7.52 | 204,200 | — | — |
| 2025-01-17 | $7.45 | $7.45 | 153,000 | — | — |
| 2025-01-16 | $7.38 | $7.38 | 139,400 | — | — |
| 2025-01-15 | $7.50 | $7.50 | 260,700 | — | — |
| 2025-01-14 | $7.40 | $7.40 | 217,200 | — | — |
| 2025-01-13 | $7.11 | $7.11 | 449,700 | — | — |
| 2025-01-10 | $6.92 | $6.92 | 617,500 | — | — |
| 2025-01-08 | $7.39 | $7.39 | 197,500 | — | — |
| 2025-01-07 | $7.56 | $7.56 | 167,800 | — | — |
| 2025-01-06 | $7.72 | $7.72 | 186,200 | — | — |
| 2025-01-03 | $7.90 | $7.90 | 67,200 | — | — |
| 2025-01-02 | $7.74 | $7.74 | 128,600 | — | — |