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
- 2024-08-15 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 | $10.36 | $10.36 | 315,300 | — | — |
| 2025-12-30 | $10.79 | $10.79 | 384,200 | — | — |
| 2025-12-29 | $10.57 | $10.57 | 650,900 | — | — |
| 2025-12-26 | $11.34 | $11.34 | 169,600 | — | — |
| 2025-12-24 | $11.25 | $11.25 | 285,200 | — | — |
| 2025-12-23 | $11.57 | $11.57 | 289,300 | — | — |
| 2025-12-22 | $11.72 | $11.72 | 823,100 | — | — |
| 2025-12-19 | $11.78 | $11.78 | 1,861,000 | — | — |
| 2025-12-18 | $12.17 | $12.17 | 375,700 | — | — |
| 2025-12-17 | $12.69 | $12.69 | 300,400 | — | — |
| 2025-12-16 | $12.82 | $12.82 | 574,800 | — | — |
| 2025-12-15 | $12.66 | $12.66 | 442,600 | — | — |
| 2025-12-12 | $12.77 | $12.77 | 291,600 | — | — |
| 2025-12-11 | $13.78 | $13.78 | 363,700 | — | — |
| 2025-12-10 | $12.29 | $12.29 | 218,700 | — | — |
| 2025-12-09 | $12.64 | $12.64 | 213,700 | — | — |
| 2025-12-08 | $13.13 | $13.13 | 241,800 | — | — |
| 2025-12-05 | $13.88 | $13.88 | 295,300 | — | — |
| 2025-12-04 | $13.92 | $13.92 | 375,900 | — | — |
| 2025-12-03 | $13.67 | $13.67 | 487,200 | — | — |
| 2025-12-02 | $11.79 | $11.79 | 309,600 | — | — |
| 2025-12-01 | $12.63 | $12.63 | 270,300 | — | — |
| 2025-11-28 | $13.26 | $13.26 | 196,400 | — | — |
| 2025-11-26 | $12.41 | $12.41 | 267,100 | — | — |
| 2025-11-25 | $12.38 | $12.38 | 547,100 | — | — |
| 2025-11-24 | $12.72 | $12.72 | 951,200 | — | — |
| 2025-11-21 | $10.90 | $10.90 | 362,400 | — | — |
| 2025-11-20 | $10.65 | $10.65 | 858,900 | — | — |
| 2025-11-19 | $9.89 | $9.89 | 318,500 | — | — |
| 2025-11-18 | $10.35 | $10.35 | 236,800 | — | — |
| 2025-11-17 | $10.46 | $10.46 | 147,200 | — | — |
| 2025-11-14 | $11.10 | $11.10 | 330,700 | — | — |
| 2025-11-13 | $11.04 | $11.04 | 162,200 | — | — |
| 2025-11-12 | $11.84 | $11.84 | 176,300 | — | — |
| 2025-11-11 | $11.68 | $11.68 | 192,600 | — | — |
| 2025-11-10 | $11.82 | $11.82 | 305,300 | — | — |
| 2025-11-07 | $12.31 | $12.31 | 360,600 | — | — |
| 2025-11-06 | $12.05 | $12.05 | 393,100 | — | — |
| 2025-11-05 | $13.22 | $13.22 | 147,800 | — | — |
| 2025-11-04 | $13.93 | $13.93 | 133,800 | — | — |
| 2025-11-03 | $13.91 | $13.91 | 140,600 | — | — |
| 2025-10-31 | $14.26 | $14.26 | 140,700 | — | — |
| 2025-10-30 | $14.68 | $14.68 | 208,800 | — | — |
| 2025-10-29 | $14.13 | $14.13 | 152,200 | — | — |
| 2025-10-28 | $14.58 | $14.58 | 196,400 | — | — |
| 2025-10-27 | $14.44 | $14.44 | 142,600 | — | — |
| 2025-10-24 | $14.71 | $14.71 | 197,900 | — | — |
| 2025-10-23 | $14.37 | $14.37 | 174,500 | — | — |
| 2025-10-22 | $13.68 | $13.68 | 374,500 | — | — |
| 2025-10-21 | $14.36 | $14.36 | 215,900 | — | — |
| 2025-10-20 | $15.12 | $15.12 | 158,700 | — | — |
| 2025-10-17 | $14.63 | $14.63 | 274,500 | — | — |
| 2025-10-16 | $14.97 | $14.97 | 419,500 | — | — |
| 2025-10-15 | $16.63 | $16.63 | 222,800 | — | — |
| 2025-10-14 | $17.39 | $17.39 | 256,200 | — | — |
| 2025-10-13 | $16.89 | $16.89 | 182,000 | — | — |
| 2025-10-10 | $16.31 | $16.31 | 386,200 | — | — |
| 2025-10-09 | $15.84 | $15.84 | 379,300 | — | — |
| 2025-10-08 | $16.95 | $16.95 | 276,300 | — | — |
| 2025-10-07 | $15.56 | $15.56 | 281,700 | — | — |
| 2025-10-06 | $16.00 | $16.00 | 368,900 | — | — |
| 2025-10-03 | $15.09 | $15.09 | 443,100 | — | — |
| 2025-10-02 | $13.70 | $13.70 | 185,900 | — | — |
| 2025-10-01 | $13.04 | $13.04 | 251,000 | — | — |
| 2025-09-30 | $13.40 | $13.40 | 144,600 | — | — |
| 2025-09-29 | $13.77 | $13.77 | 291,400 | — | — |
| 2025-09-26 | $12.52 | $12.52 | 121,000 | — | — |
| 2025-09-25 | $12.46 | $12.46 | 357,900 | — | — |
| 2025-09-24 | $13.22 | $13.22 | 202,000 | — | — |
| 2025-09-23 | $13.76 | $13.76 | 272,500 | — | — |
| 2025-09-22 | $13.57 | $13.57 | 230,100 | — | — |
| 2025-09-19 | $13.35 | $13.35 | 370,200 | — | — |
| 2025-09-18 | $13.19 | $13.19 | 172,700 | — | — |
| 2025-09-17 | $13.13 | $13.13 | 307,500 | — | — |
| 2025-09-16 | $13.93 | $13.93 | 390,700 | — | — |
| 2025-09-15 | $13.16 | $13.16 | 156,300 | — | — |
| 2025-09-12 | $12.77 | $12.77 | 146,400 | — | — |
| 2025-09-11 | $13.00 | $13.00 | 246,000 | — | — |
| 2025-09-10 | $12.81 | $12.81 | 246,100 | — | — |
| 2025-09-09 | $12.95 | $12.95 | 630,200 | — | — |
| 2025-09-08 | $11.60 | $11.60 | 277,700 | — | — |
| 2025-09-05 | $10.73 | $10.73 | 144,100 | — | — |
| 2025-09-04 | $11.03 | $11.03 | 135,400 | — | — |
| 2025-09-03 | $11.15 | $11.15 | 75,400 | — | — |
| 2025-09-02 | $11.27 | $11.27 | 150,900 | — | — |
| 2025-08-29 | $11.51 | $11.51 | 168,200 | — | — |
| 2025-08-28 | $11.67 | $11.67 | 119,000 | — | — |
| 2025-08-27 | $11.64 | $11.64 | 216,700 | — | — |
| 2025-08-26 | $11.96 | $11.96 | 352,600 | — | — |
| 2025-08-25 | $10.93 | $10.93 | 164,700 | — | — |
| 2025-08-22 | $10.90 | $10.90 | 139,000 | — | — |
| 2025-08-21 | $10.47 | $10.47 | 90,600 | — | — |
| 2025-08-20 | $10.41 | $10.41 | 219,000 | — | — |
| 2025-08-19 | $10.93 | $10.93 | 179,800 | — | — |
| 2025-08-18 | $10.90 | $10.90 | 200,100 | — | — |
| 2025-08-15 | $11.27 | $11.27 | 263,700 | — | — |
| 2025-08-14 | $11.71 | $11.71 | 169,400 | — | — |
| 2025-08-13 | $12.05 | $12.05 | 188,000 | — | — |
| 2025-08-12 | $11.67 | $11.67 | 217,400 | — | — |
| 2025-08-11 | $11.98 | $11.98 | 445,000 | — | — |
| 2025-08-08 | $11.38 | $11.38 | 216,500 | — | — |
| 2025-08-07 | $11.69 | $11.69 | 339,800 | — | — |
| 2025-08-06 | $11.08 | $11.08 | 146,900 | — | — |
| 2025-08-05 | $11.01 | $11.01 | 235,200 | — | — |
| 2025-08-04 | $11.00 | $11.00 | 208,900 | — | — |
| 2025-08-01 | $10.21 | $10.21 | 256,800 | — | — |
| 2025-07-31 | $10.57 | $10.57 | 199,900 | — | — |
| 2025-07-30 | $11.14 | $11.14 | 323,200 | — | — |
| 2025-07-29 | $11.48 | $11.48 | 535,200 | — | — |
| 2025-07-28 | $10.65 | $10.65 | 251,400 | — | — |
| 2025-07-25 | $10.83 | $10.83 | 144,800 | — | — |
| 2025-07-24 | $11.25 | $11.25 | 184,100 | — | — |
| 2025-07-23 | $10.75 | $10.75 | 204,700 | — | — |
| 2025-07-22 | $10.83 | $10.83 | 306,500 | — | — |
| 2025-07-21 | $11.48 | $11.48 | 224,800 | — | — |
| 2025-07-18 | $11.65 | $11.65 | 185,200 | — | — |
| 2025-07-17 | $11.90 | $11.90 | 228,400 | — | — |
| 2025-07-16 | $12.09 | $12.09 | 195,900 | — | — |
| 2025-07-15 | $12.24 | $12.24 | 197,400 | — | — |
| 2025-07-14 | $11.72 | $11.72 | 225,800 | — | — |
| 2025-07-11 | $11.62 | $11.62 | 443,000 | — | — |
| 2025-07-10 | $10.35 | $10.35 | 227,300 | — | — |
| 2025-07-09 | $10.80 | $10.80 | 340,000 | — | — |
| 2025-07-08 | $10.32 | $10.32 | 689,600 | — | — |
| 2025-07-07 | $8.85 | $8.85 | 116,800 | — | — |
| 2025-07-03 | $9.03 | $9.03 | 187,700 | — | — |
| 2025-07-02 | $8.96 | $8.96 | 246,600 | — | — |
| 2025-07-01 | $9.07 | $9.07 | 276,000 | — | — |
| 2025-06-30 | $8.96 | $8.96 | 562,000 | — | — |
| 2025-06-27 | $9.59 | $9.59 | 422,300 | — | — |
| 2025-06-26 | $10.24 | $10.24 | 230,000 | — | — |
| 2025-06-25 | $10.10 | $10.10 | 262,500 | — | — |
| 2025-06-24 | $10.66 | $10.66 | 357,100 | — | — |
| 2025-06-23 | $10.43 | $10.43 | 372,200 | — | — |
| 2025-06-20 | $10.57 | $10.57 | 397,600 | — | — |
| 2025-06-18 | $9.94 | $9.94 | 387,000 | — | — |
| 2025-06-17 | $9.55 | $9.55 | 556,800 | — | — |
| 2025-06-16 | $8.42 | $8.42 | 247,500 | — | — |
| 2025-06-13 | $8.11 | $8.11 | 155,200 | — | — |
| 2025-06-12 | $8.76 | $8.76 | 415,100 | — | — |
| 2025-06-11 | $8.23 | $8.23 | 489,000 | — | — |
| 2025-06-10 | $7.97 | $7.97 | 1,187,500 | — | — |
| 2025-06-09 | $9.93 | $9.93 | 223,900 | — | — |
| 2025-06-06 | $10.00 | $10.00 | 304,900 | — | — |
| 2025-06-05 | $10.60 | $10.60 | 535,400 | — | — |
| 2025-06-04 | $10.74 | $10.74 | 401,700 | — | — |
| 2025-06-03 | $9.14 | $9.14 | 302,200 | — | — |
| 2025-06-02 | $9.47 | $9.47 | 289,100 | — | — |
| 2025-05-30 | $8.25 | $8.25 | 66,500 | — | — |
| 2025-05-29 | $8.23 | $8.23 | 62,800 | — | — |
| 2025-05-28 | $8.39 | $8.39 | 92,500 | — | — |
| 2025-05-27 | $8.14 | $8.14 | 403,200 | — | — |
| 2025-05-23 | $8.64 | $8.64 | 262,000 | — | — |
| 2025-05-22 | $8.15 | $8.15 | 451,600 | — | — |
| 2025-05-21 | $7.25 | $7.25 | 298,300 | — | — |
| 2025-05-20 | $6.90 | $6.90 | 279,000 | — | — |
| 2025-05-19 | $7.08 | $7.08 | 324,700 | — | — |
| 2025-05-16 | $6.45 | $6.45 | 138,600 | — | — |
| 2025-05-15 | $6.02 | $6.02 | 52,100 | — | — |
| 2025-05-14 | $6.27 | $6.27 | 156,900 | — | — |
| 2025-05-13 | $6.12 | $6.12 | 73,000 | — | — |
| 2025-05-12 | $6.26 | $6.26 | 245,400 | — | — |
| 2025-05-09 | $6.27 | $6.27 | 132,000 | — | — |
| 2025-05-08 | $6.10 | $6.10 | 393,500 | — | — |
| 2025-05-07 | $5.53 | $5.53 | 92,700 | — | — |
| 2025-05-06 | $5.34 | $5.34 | 27,100 | — | — |
| 2025-05-05 | $5.53 | $5.53 | 33,600 | — | — |
| 2025-05-02 | $5.55 | $5.55 | 76,400 | — | — |
| 2025-05-01 | $5.17 | $5.17 | 101,300 | — | — |
| 2025-04-30 | $5.41 | $5.41 | 279,100 | — | — |
| 2025-04-29 | $4.89 | $4.89 | 153,100 | — | — |
| 2025-04-28 | $4.46 | $4.46 | 31,300 | — | — |
| 2025-04-25 | $4.31 | $4.31 | 50,000 | — | — |
| 2025-04-24 | $4.39 | $4.39 | 27,300 | — | — |
| 2025-04-23 | $4.28 | $4.28 | 45,900 | — | — |
| 2025-04-22 | $4.36 | $4.36 | 22,000 | — | — |
| 2025-04-21 | $4.30 | $4.30 | 31,000 | — | — |
| 2025-04-17 | $4.42 | $4.42 | 19,200 | — | — |
| 2025-04-16 | $4.43 | $4.43 | 23,700 | — | — |
| 2025-04-15 | $4.54 | $4.54 | 32,800 | — | — |
| 2025-04-14 | $4.24 | $4.24 | 42,300 | — | — |
| 2025-04-11 | $4.14 | $4.14 | 49,200 | — | — |
| 2025-04-10 | $4.11 | $4.11 | 145,200 | — | — |
| 2025-04-09 | $4.50 | $4.50 | 190,400 | — | — |
| 2025-04-08 | $3.89 | $3.89 | 126,100 | — | — |
| 2025-04-07 | $3.85 | $3.85 | 236,500 | — | — |
| 2025-04-04 | $4.22 | $4.22 | 116,800 | — | — |
| 2025-04-03 | $4.98 | $4.98 | 83,900 | — | — |
| 2025-04-02 | $5.08 | $5.08 | 53,200 | — | — |
| 2025-04-01 | $5.21 | $5.21 | 62,000 | — | — |
| 2025-03-31 | $5.07 | $5.07 | 59,300 | — | — |
| 2025-03-28 | $5.05 | $5.05 | 74,000 | — | — |
| 2025-03-27 | $5.15 | $5.15 | 25,900 | — | — |
| 2025-03-26 | $5.18 | $5.18 | 16,400 | — | — |
| 2025-03-25 | $5.24 | $5.24 | 61,700 | — | — |
| 2025-03-24 | $5.31 | $5.31 | 29,100 | — | — |
| 2025-03-21 | $5.31 | $5.31 | 26,100 | — | — |
| 2025-03-20 | $5.35 | $5.35 | 49,300 | — | — |
| 2025-03-19 | $5.10 | $5.10 | 43,900 | — | — |
| 2025-03-18 | $5.15 | $5.15 | 20,300 | — | — |
| 2025-03-17 | $5.28 | $5.28 | 70,100 | — | — |
| 2025-03-14 | $5.14 | $5.14 | 52,100 | — | — |
| 2025-03-13 | $5.12 | $5.12 | 82,800 | — | — |
| 2025-03-12 | $4.98 | $4.98 | 41,500 | — | — |
| 2025-03-11 | $4.99 | $4.99 | 16,300 | — | — |
| 2025-03-10 | $4.92 | $4.92 | 52,200 | — | — |
| 2025-03-07 | $5.28 | $5.28 | 59,700 | — | — |
| 2025-03-06 | $5.27 | $5.27 | 68,500 | — | — |
| 2025-03-05 | $5.09 | $5.09 | 30,400 | — | — |
| 2025-03-04 | $4.99 | $4.99 | 99,700 | — | — |
| 2025-03-03 | $5.00 | $5.00 | 68,500 | — | — |
| 2025-02-28 | $5.21 | $5.21 | 45,500 | — | — |
| 2025-02-27 | $5.32 | $5.32 | 42,600 | — | — |
| 2025-02-26 | $5.45 | $5.45 | 40,300 | — | — |
| 2025-02-25 | $5.26 | $5.26 | 77,700 | — | — |
| 2025-02-24 | $5.50 | $5.50 | 58,500 | — | — |
| 2025-02-21 | $5.61 | $5.61 | 45,800 | — | — |
| 2025-02-20 | $5.72 | $5.72 | 30,100 | — | — |
| 2025-02-19 | $5.88 | $5.88 | 87,600 | — | — |
| 2025-02-18 | $5.91 | $5.91 | 146,900 | — | — |
| 2025-02-14 | $5.54 | $5.54 | 24,400 | — | — |
| 2025-02-13 | $5.39 | $5.39 | 21,300 | — | — |
| 2025-02-12 | $5.40 | $5.40 | 31,600 | — | — |
| 2025-02-11 | $5.54 | $5.54 | 79,900 | — | — |
| 2025-02-10 | $5.76 | $5.76 | 67,100 | — | — |
| 2025-02-07 | $5.88 | $5.88 | 45,600 | — | — |
| 2025-02-06 | $5.88 | $5.88 | 32,900 | — | — |
| 2025-02-05 | $5.93 | $5.93 | 24,500 | — | — |
| 2025-02-04 | $6.02 | $6.02 | 42,400 | — | — |
| 2025-02-03 | $5.90 | $5.90 | 75,500 | — | — |
| 2025-01-31 | $6.08 | $6.08 | 49,600 | — | — |
| 2025-01-30 | $6.06 | $6.06 | 77,700 | — | — |
| 2025-01-29 | $5.70 | $5.70 | 29,100 | — | — |
| 2025-01-28 | $5.68 | $5.68 | 42,700 | — | — |
| 2025-01-27 | $5.68 | $5.68 | 48,800 | — | — |
| 2025-01-24 | $5.66 | $5.66 | 97,100 | — | — |
| 2025-01-23 | $5.89 | $5.89 | 44,900 | — | — |
| 2025-01-22 | $5.71 | $5.71 | 62,400 | — | — |
| 2025-01-21 | $5.63 | $5.63 | 60,100 | — | — |
| 2025-01-17 | $5.36 | $5.36 | 35,500 | — | — |
| 2025-01-16 | $5.33 | $5.33 | 54,200 | — | — |
| 2025-01-15 | $5.43 | $5.43 | 89,500 | — | — |
| 2025-01-14 | $5.62 | $5.62 | 105,000 | — | — |
| 2025-01-13 | $5.71 | $5.71 | 91,000 | — | — |
| 2025-01-10 | $5.81 | $5.81 | 39,500 | — | — |
| 2025-01-08 | $5.55 | $5.55 | 120,900 | — | — |
| 2025-01-07 | $6.27 | $6.27 | 59,900 | — | — |
| 2025-01-06 | $6.27 | $6.27 | 158,500 | — | — |
| 2025-01-03 | $6.07 | $6.07 | 53,800 | — | — |
| 2025-01-02 | $6.28 | $6.28 | 153,000 | — | — |