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
- 2018-01-26 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 | $8.42 | $8.42 | 261,400 | — | — |
| 2025-12-30 | $7.93 | $7.93 | 271,200 | — | — |
| 2025-12-29 | $7.87 | $7.87 | 168,406 | — | — |
| 2025-12-26 | $8.32 | $8.32 | 185,125 | — | — |
| 2025-12-24 | $8.30 | $8.30 | 86,600 | — | — |
| 2025-12-23 | $7.78 | $7.78 | 105,838 | — | — |
| 2025-12-22 | $7.87 | $7.87 | 187,275 | — | — |
| 2025-12-19 | $7.90 | $7.90 | 378,875 | — | — |
| 2025-12-18 | $7.52 | $7.52 | 95,038 | — | — |
| 2025-12-17 | $7.52 | $7.52 | 264,744 | — | — |
| 2025-12-16 | $7.44 | $7.44 | 294,144 | — | — |
| 2025-12-15 | $7.92 | $7.92 | 233,081 | — | — |
| 2025-12-12 | $7.98 | $7.98 | 243,081 | — | — |
| 2025-12-11 | $8.27 | $8.27 | 226,869 | — | — |
| 2025-12-10 | $8.78 | $8.78 | 196,225 | — | — |
| 2025-12-09 | $8.58 | $8.58 | 163,513 | — | — |
| 2025-12-08 | $8.38 | $8.38 | 208,850 | — | — |
| 2025-12-05 | $8.54 | $8.54 | 134,275 | — | — |
| 2025-12-04 | $8.88 | $8.88 | 113,294 | — | — |
| 2025-12-03 | $8.59 | $8.59 | 208,838 | — | — |
| 2025-12-02 | $8.96 | $8.96 | 167,644 | — | — |
| 2025-12-01 | $9.76 | $9.76 | 93,375 | — | — |
| 2025-11-28 | $10.37 | $10.37 | 82,231 | — | — |
| 2025-11-26 | $9.62 | $9.62 | 294,400 | — | — |
| 2025-11-25 | $9.60 | $9.60 | 88,744 | — | — |
| 2025-11-24 | $9.79 | $9.79 | 63,150 | — | — |
| 2025-11-21 | $9.63 | $9.63 | 61,369 | — | — |
| 2025-11-20 | $9.25 | $9.25 | 63,775 | — | — |
| 2025-11-19 | $9.23 | $9.23 | 92,313 | — | — |
| 2025-11-18 | $9.62 | $9.62 | 105,269 | — | — |
| 2025-11-17 | $9.49 | $9.49 | 186,731 | — | — |
| 2025-11-14 | $10.59 | $10.59 | 54,275 | — | — |
| 2025-11-13 | $10.61 | $10.61 | 101,719 | — | — |
| 2025-11-12 | $10.99 | $10.99 | 80,306 | — | — |
| 2025-11-11 | $10.34 | $10.34 | 81,781 | — | — |
| 2025-11-10 | $10.51 | $10.51 | 121,531 | — | — |
| 2025-11-07 | $10.24 | $10.24 | 151,988 | — | — |
| 2025-11-06 | $10.83 | $10.83 | 68,213 | — | — |
| 2025-11-05 | $11.04 | $11.04 | 56,500 | — | — |
| 2025-11-04 | $11.04 | $11.04 | 148,844 | — | — |
| 2025-11-03 | $11.68 | $11.68 | 195,694 | — | — |
| 2025-10-31 | $12.00 | $12.00 | 176,575 | — | — |
| 2025-10-30 | $12.46 | $12.46 | 101,663 | — | — |
| 2025-10-29 | $12.02 | $12.02 | 264,669 | — | — |
| 2025-10-28 | $13.70 | $13.70 | 110,050 | — | — |
| 2025-10-27 | $14.43 | $14.43 | 192,181 | — | — |
| 2025-10-24 | $14.24 | $14.24 | 59,719 | — | — |
| 2025-10-23 | $13.78 | $13.78 | 54,000 | — | — |
| 2025-10-22 | $14.59 | $14.59 | 81,094 | — | — |
| 2025-10-21 | $14.75 | $14.75 | 141,969 | — | — |
| 2025-10-20 | $15.82 | $15.82 | 108,206 | — | — |
| 2025-10-17 | $15.84 | $15.84 | 119,475 | — | — |
| 2025-10-16 | $16.64 | $16.64 | 233,200 | — | — |
| 2025-10-15 | $15.78 | $15.78 | 136,719 | — | — |
| 2025-10-14 | $15.36 | $15.36 | 168,881 | — | — |
| 2025-10-13 | $15.66 | $15.66 | 192,525 | — | — |
| 2025-10-10 | $15.47 | $15.47 | 125,969 | — | — |
| 2025-10-09 | $14.62 | $14.62 | 143,469 | — | — |
| 2025-10-08 | $14.86 | $14.86 | 204,975 | — | — |
| 2025-10-07 | $13.65 | $13.65 | 1,618,688 | — | — |
| 2025-10-06 | $16.00 | $16.00 | 104,375 | — | — |
| 2025-10-03 | $13.36 | $13.36 | 56,144 | — | — |
| 2025-10-02 | $13.25 | $13.25 | 20,825 | — | — |
| 2025-10-01 | $13.15 | $13.15 | 19,594 | — | — |
| 2025-09-30 | $12.96 | $12.96 | 31,006 | — | — |
| 2025-09-29 | $13.30 | $13.30 | 28,344 | — | — |
| 2025-09-26 | $13.44 | $13.44 | 14,775 | — | — |
| 2025-09-25 | $13.42 | $13.42 | 24,475 | — | — |
| 2025-09-24 | $13.68 | $13.68 | 19,538 | — | — |
| 2025-09-23 | $13.28 | $13.28 | 20,569 | — | — |
| 2025-09-22 | $13.14 | $13.14 | 16,756 | — | — |
| 2025-09-19 | $12.72 | $12.72 | 31,800 | — | — |
| 2025-09-18 | $12.96 | $12.96 | 23,306 | — | — |
| 2025-09-17 | $12.16 | $12.16 | 16,075 | — | — |
| 2025-09-16 | $12.99 | $12.99 | 12,881 | — | — |
| 2025-09-15 | $12.83 | $12.83 | 20,713 | — | — |
| 2025-09-12 | $12.96 | $12.96 | 33,638 | — | — |
| 2025-09-11 | $14.11 | $14.11 | 34,663 | — | — |
| 2025-09-10 | $12.85 | $12.85 | 25,413 | — | — |
| 2025-09-09 | $12.86 | $12.86 | 54,400 | — | — |
| 2025-09-08 | $12.21 | $12.21 | 44,563 | — | — |
| 2025-09-05 | $11.52 | $11.52 | 22,494 | — | — |
| 2025-09-04 | $11.41 | $11.41 | 21,838 | — | — |
| 2025-09-03 | $11.68 | $11.68 | 14,375 | — | — |
| 2025-09-02 | $11.74 | $11.74 | 17,688 | — | — |
| 2025-08-29 | $11.52 | $11.52 | 12,313 | — | — |
| 2025-08-28 | $12.14 | $12.14 | 13,450 | — | — |
| 2025-08-27 | $12.10 | $12.10 | 22,681 | — | — |
| 2025-08-26 | $11.79 | $11.79 | 14,531 | — | — |
| 2025-08-25 | $11.38 | $11.38 | 29,831 | — | — |
| 2025-08-22 | $11.63 | $11.63 | 44,344 | — | — |
| 2025-08-21 | $10.93 | $10.93 | 77,288 | — | — |
| 2025-08-20 | $10.24 | $10.24 | 61,319 | — | — |
| 2025-08-19 | $10.56 | $10.56 | 45,100 | — | — |
| 2025-08-18 | $11.60 | $11.60 | 57,700 | — | — |
| 2025-08-15 | $10.48 | $10.48 | 19,594 | — | — |
| 2025-08-14 | $10.40 | $10.40 | 51,881 | — | — |
| 2025-08-13 | $10.98 | $10.98 | 60,813 | — | — |
| 2025-08-12 | $10.22 | $10.22 | 46,919 | — | — |
| 2025-08-11 | $9.54 | $9.54 | 107,600 | — | — |
| 2025-08-08 | $9.94 | $9.94 | 148,175 | — | — |
| 2025-08-07 | $10.99 | $10.99 | 5,750 | — | — |
| 2025-08-06 | $11.22 | $11.22 | 13,144 | — | — |
| 2025-08-05 | $11.52 | $11.52 | 7,119 | — | — |
| 2025-08-04 | $11.01 | $11.01 | 9,369 | — | — |
| 2025-08-01 | $10.74 | $10.74 | 16,988 | — | — |
| 2025-07-31 | $10.98 | $10.98 | 19,106 | — | — |
| 2025-07-30 | $11.26 | $11.26 | 22,281 | — | — |
| 2025-07-29 | $11.25 | $11.25 | 64,081 | — | — |
| 2025-07-28 | $12.03 | $12.03 | 9,644 | — | — |
| 2025-07-25 | $12.35 | $12.35 | 7,700 | — | — |
| 2025-07-24 | $12.42 | $12.42 | 27,219 | — | — |
| 2025-07-23 | $13.06 | $13.06 | 32,100 | — | — |
| 2025-07-22 | $12.03 | $12.03 | 11,806 | — | — |
| 2025-07-21 | $11.84 | $11.84 | 14,525 | — | — |
| 2025-07-18 | $12.16 | $12.16 | 16,994 | — | — |
| 2025-07-17 | $12.64 | $12.64 | 20,831 | — | — |
| 2025-07-16 | $12.48 | $12.48 | 17,763 | — | — |
| 2025-07-15 | $12.19 | $12.19 | 12,619 | — | — |
| 2025-07-14 | $12.46 | $12.46 | 22,888 | — | — |
| 2025-07-11 | $12.00 | $12.00 | 30,081 | — | — |
| 2025-07-10 | $11.84 | $11.84 | 34,519 | — | — |
| 2025-07-09 | $11.41 | $11.41 | 24,719 | — | — |
| 2025-07-08 | $10.93 | $10.93 | 25,688 | — | — |
| 2025-07-07 | $10.38 | $10.38 | 29,800 | — | — |
| 2025-07-03 | $9.71 | $9.71 | 34,125 | — | — |
| 2025-07-02 | $9.82 | $9.82 | 22,738 | — | — |
| 2025-07-01 | $9.78 | $9.78 | 25,956 | — | — |
| 2025-06-30 | $9.76 | $9.76 | 46,981 | — | — |
| 2025-06-27 | $10.02 | $10.02 | 23,775 | — | — |
| 2025-06-26 | $10.74 | $10.74 | 38,419 | — | — |
| 2025-06-25 | $10.53 | $10.53 | 22,463 | — | — |
| 2025-06-24 | $10.46 | $10.46 | 19,944 | — | — |
| 2025-06-23 | $10.16 | $10.16 | 33,325 | — | — |
| 2025-06-20 | $10.72 | $10.72 | 16,844 | — | — |
| 2025-06-18 | $10.70 | $10.70 | 17,281 | — | — |
| 2025-06-17 | $10.75 | $10.75 | 17,919 | — | — |
| 2025-06-16 | $11.46 | $11.46 | 27,769 | — | — |
| 2025-06-13 | $12.00 | $12.00 | 21,025 | — | — |
| 2025-06-12 | $12.48 | $12.48 | 15,369 | — | — |
| 2025-06-11 | $12.56 | $12.56 | 16,475 | — | — |
| 2025-06-10 | $13.12 | $13.12 | 28,250 | — | — |
| 2025-06-09 | $12.30 | $12.30 | 20,269 | — | — |
| 2025-06-06 | $12.11 | $12.11 | 26,394 | — | — |
| 2025-06-05 | $12.00 | $12.00 | 22,400 | — | — |
| 2025-06-04 | $12.66 | $12.66 | 19,106 | — | — |
| 2025-06-03 | $12.46 | $12.46 | 26,031 | — | — |
| 2025-06-02 | $11.98 | $11.98 | 43,594 | — | — |
| 2025-05-30 | $11.49 | $11.49 | 14,150 | — | — |
| 2025-05-29 | $11.52 | $11.52 | 29,581 | — | — |
| 2025-05-28 | $10.45 | $10.45 | 65,063 | — | — |
| 2025-05-27 | $11.20 | $11.20 | 31,131 | — | — |
| 2025-05-23 | $11.10 | $11.10 | 31,269 | — | — |
| 2025-05-22 | $11.50 | $11.50 | 24,963 | — | — |
| 2025-05-21 | $11.20 | $11.20 | 30,794 | — | — |
| 2025-05-20 | $11.98 | $11.98 | 22,706 | — | — |
| 2025-05-19 | $11.30 | $11.30 | 29,419 | — | — |
| 2025-05-16 | $12.43 | $12.43 | 122,081 | — | — |
| 2025-05-15 | $10.21 | $10.21 | 24,956 | — | — |
| 2025-05-14 | $10.32 | $10.32 | 32,288 | — | — |
| 2025-05-13 | $10.69 | $10.69 | 38,769 | — | — |
| 2025-05-12 | $11.54 | $11.54 | 96,056 | — | — |
| 2025-05-09 | $9.76 | $9.76 | 248,538 | — | — |
| 2025-05-08 | $7.65 | $7.65 | 33,975 | — | — |
| 2025-05-07 | $7.84 | $7.84 | 39,538 | — | — |
| 2025-05-06 | $9.65 | $9.65 | 12,844 | — | — |
| 2025-05-05 | $10.66 | $10.66 | 14,694 | — | — |
| 2025-05-02 | $10.72 | $10.72 | 12,250 | — | — |
| 2025-05-01 | $10.06 | $10.06 | 21,394 | — | — |
| 2025-04-30 | $10.59 | $10.59 | 9,456 | — | — |
| 2025-04-29 | $9.95 | $9.95 | 13,225 | — | — |
| 2025-04-28 | $9.92 | $9.92 | 24,856 | — | — |
| 2025-04-25 | $9.38 | $9.38 | 8,050 | — | — |
| 2025-04-24 | $9.82 | $9.82 | 6,319 | — | — |
| 2025-04-23 | $9.62 | $9.62 | 11,075 | — | — |
| 2025-04-22 | $9.31 | $9.31 | 13,675 | — | — |
| 2025-04-21 | $9.09 | $9.09 | 18,369 | — | — |
| 2025-04-17 | $8.42 | $8.42 | 22,594 | — | — |
| 2025-04-16 | $9.14 | $9.14 | 14,663 | — | — |
| 2025-04-15 | $9.47 | $9.47 | 19,550 | — | — |
| 2025-04-14 | $9.06 | $9.06 | 34,875 | — | — |
| 2025-04-11 | $8.59 | $8.59 | 151,425 | — | — |
| 2025-04-10 | $7.15 | $7.15 | 101,175 | — | — |
| 2025-04-09 | $8.32 | $8.32 | 77,213 | — | — |
| 2025-04-08 | $9.60 | $9.60 | 9,931 | — | — |
| 2025-04-07 | $9.92 | $9.92 | 21,956 | — | — |
| 2025-04-04 | $10.22 | $10.22 | 26,763 | — | — |
| 2025-04-03 | $10.74 | $10.74 | 20,194 | — | — |
| 2025-04-02 | $11.58 | $11.58 | 27,269 | — | — |
| 2025-04-01 | $11.76 | $11.76 | 21,719 | — | — |
| 2025-03-31 | $12.08 | $12.08 | 22,125 | — | — |
| 2025-03-28 | $13.28 | $13.28 | 9,506 | — | — |
| 2025-03-27 | $13.60 | $13.60 | 17,300 | — | — |
| 2025-03-26 | $14.34 | $14.34 | 12,788 | — | — |
| 2025-03-25 | $14.16 | $14.16 | 22,400 | — | — |
| 2025-03-24 | $14.62 | $14.62 | 101,325 | — | — |
| 2025-03-21 | $12.26 | $12.26 | 11,650 | — | — |
| 2025-03-20 | $12.22 | $12.22 | 10,863 | — | — |
| 2025-03-19 | $12.45 | $12.45 | 7,831 | — | — |
| 2025-03-18 | $12.72 | $12.72 | 7,844 | — | — |
| 2025-03-17 | $12.43 | $12.43 | 9,025 | — | — |
| 2025-03-14 | $12.53 | $12.53 | 7,519 | — | — |
| 2025-03-13 | $12.42 | $12.42 | 8,581 | — | — |
| 2025-03-12 | $12.70 | $12.70 | 7,625 | — | — |
| 2025-03-11 | $12.62 | $12.62 | 10,994 | — | — |
| 2025-03-10 | $12.21 | $12.21 | 25,888 | — | — |
| 2025-03-07 | $12.74 | $12.74 | 27,431 | — | — |
| 2025-03-06 | $13.54 | $13.54 | 37,188 | — | — |
| 2025-03-05 | $14.00 | $14.00 | 15,413 | — | — |
| 2025-03-04 | $13.94 | $13.94 | 25,056 | — | — |
| 2025-03-03 | $13.57 | $13.57 | 22,638 | — | — |
| 2025-02-28 | $14.38 | $14.38 | 39,894 | — | — |
| 2025-02-27 | $13.76 | $13.76 | 111,206 | — | — |
| 2025-02-26 | $14.43 | $14.43 | 9,531 | — | — |
| 2025-02-25 | $14.29 | $14.29 | 26,075 | — | — |
| 2025-02-24 | $14.80 | $14.80 | 43,913 | — | — |
| 2025-02-21 | $15.57 | $15.57 | 18,925 | — | — |
| 2025-02-20 | $16.00 | $16.00 | 12,700 | — | — |
| 2025-02-19 | $16.16 | $16.16 | 53,494 | — | — |
| 2025-02-18 | $15.52 | $15.52 | 12,888 | — | — |
| 2025-02-14 | $15.87 | $15.87 | 37,288 | — | — |
| 2025-02-13 | $14.40 | $14.40 | 19,750 | — | — |
| 2025-02-12 | $13.87 | $13.87 | 31,713 | — | — |
| 2025-02-11 | $14.42 | $14.42 | 39,413 | — | — |
| 2025-02-10 | $14.40 | $14.40 | 57,956 | — | — |
| 2025-02-07 | $15.44 | $15.44 | 82,819 | — | — |
| 2025-02-06 | $16.48 | $16.48 | 186,138 | — | — |
| 2025-02-05 | $16.16 | $16.16 | 1,324,425 | — | — |
| 2025-02-04 | $14.72 | $14.72 | 11,731 | — | — |
| 2025-02-03 | $14.37 | $14.37 | 11,550 | — | — |
| 2025-01-31 | $14.16 | $14.16 | 6,713 | — | — |
| 2025-01-30 | $14.24 | $14.24 | 20,275 | — | — |
| 2025-01-29 | $14.43 | $14.43 | 10,338 | — | — |
| 2025-01-28 | $14.30 | $14.30 | 9,013 | — | — |
| 2025-01-27 | $14.56 | $14.56 | 5,625 | — | — |
| 2025-01-24 | $14.75 | $14.75 | 4,481 | — | — |
| 2025-01-23 | $15.09 | $15.09 | 17,731 | — | — |
| 2025-01-22 | $14.69 | $14.69 | 9,138 | — | — |
| 2025-01-21 | $15.02 | $15.02 | 13,581 | — | — |
| 2025-01-17 | $14.53 | $14.53 | 13,488 | — | — |
| 2025-01-16 | $14.72 | $14.72 | 13,581 | — | — |
| 2025-01-15 | $14.88 | $14.88 | 13,794 | — | — |
| 2025-01-14 | $14.54 | $14.54 | 25,900 | — | — |
| 2025-01-13 | $14.00 | $14.00 | 30,000 | — | — |
| 2025-01-10 | $14.67 | $14.67 | 25,538 | — | — |
| 2025-01-08 | $15.36 | $15.36 | 29,013 | — | — |
| 2025-01-07 | $15.71 | $15.71 | 36,731 | — | — |
| 2025-01-06 | $17.44 | $17.44 | 64,944 | — | — |
| 2025-01-03 | $15.89 | $15.89 | 66,194 | — | — |
| 2025-01-02 | $15.58 | $15.58 | 23,675 | — | — |