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
- 2020-02-12 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 | $7.72 | $7.72 | 300 | — | — |
| 2025-12-30 | $7.74 | $7.74 | 300 | — | — |
| 2025-12-29 | $7.68 | $7.68 | 3,600 | — | — |
| 2025-12-26 | $7.99 | $7.99 | 3,100 | — | — |
| 2025-12-24 | $8.20 | $8.20 | 3,300 | — | — |
| 2025-12-23 | $8.38 | $8.38 | 1,700 | — | — |
| 2025-12-22 | $8.44 | $8.44 | 5,100 | — | — |
| 2025-12-19 | $7.83 | $7.83 | 7,500 | — | — |
| 2025-12-18 | $7.81 | $7.81 | 1,100 | — | — |
| 2025-12-17 | $8.30 | $8.30 | 2,200 | — | — |
| 2025-12-16 | $7.56 | $7.56 | 2,100 | — | — |
| 2025-12-15 | $7.01 | $7.01 | 1,400 | — | — |
| 2025-12-12 | $8.10 | $8.10 | 0 | — | — |
| 2025-12-11 | $8.10 | $8.10 | 4,600 | — | — |
| 2025-12-10 | $7.59 | $7.59 | 0 | — | — |
| 2025-12-09 | $7.59 | $7.59 | 3,100 | — | — |
| 2025-12-08 | $8.05 | $8.05 | 1,000 | — | — |
| 2025-12-05 | $7.77 | $7.77 | 2,400 | — | — |
| 2025-12-04 | $8.38 | $8.38 | 8,400 | — | — |
| 2025-12-03 | $8.99 | $8.99 | 11,000 | — | — |
| 2025-12-02 | $8.05 | $8.05 | 1,200 | — | — |
| 2025-12-01 | $8.20 | $8.20 | 70,000 | — | — |
| 2025-11-28 | $7.67 | $7.67 | 1,200 | — | — |
| 2025-11-26 | $7.80 | $7.80 | 5,100 | — | — |
| 2025-11-25 | $7.30 | $7.30 | 0 | — | — |
| 2025-11-24 | $7.30 | $7.30 | 6,300 | — | — |
| 2025-11-21 | $7.86 | $7.86 | 5,600 | — | — |
| 2025-11-20 | $7.90 | $7.90 | 21,600 | — | — |
| 2025-11-19 | $8.96 | $8.96 | 0 | — | — |
| 2025-11-18 | $8.96 | $8.96 | 2,500 | — | — |
| 2025-11-17 | $8.40 | $8.40 | 2,300 | — | — |
| 2025-11-14 | $8.47 | $8.47 | 3,200 | — | — |
| 2025-11-13 | $8.60 | $8.60 | 3,000 | — | — |
| 2025-11-12 | $8.81 | $8.81 | 0 | — | — |
| 2025-11-11 | $8.81 | $8.81 | 600 | — | — |
| 2025-11-10 | $8.52 | $8.52 | 2,100 | — | — |
| 2025-11-07 | $8.50 | $8.50 | 6,900 | — | — |
| 2025-11-06 | $8.76 | $8.76 | 1,500 | — | — |
| 2025-11-05 | $8.76 | $8.76 | 2,400 | — | — |
| 2025-11-04 | $9.40 | $9.40 | 3,700 | — | — |
| 2025-11-03 | $8.71 | $8.71 | 3,900 | — | — |
| 2025-10-31 | $9.11 | $9.11 | 11,000 | — | — |
| 2025-10-30 | $9.25 | $9.25 | 6,400 | — | — |
| 2025-10-29 | $9.47 | $9.47 | 800 | — | — |
| 2025-10-28 | $9.46 | $9.46 | 3,300 | — | — |
| 2025-10-27 | $9.92 | $9.92 | 3,900 | — | — |
| 2025-10-24 | $9.60 | $9.60 | 8,900 | — | — |
| 2025-10-23 | $9.85 | $9.85 | 17,300 | — | — |
| 2025-10-22 | $8.70 | $8.70 | 6,600 | — | — |
| 2025-10-21 | $9.25 | $9.25 | 20,400 | — | — |
| 2025-10-20 | $8.99 | $8.99 | 53,900 | — | — |
| 2025-10-17 | $10.95 | $10.95 | 284,500 | — | — |
| 2025-10-16 | $8.53 | $8.53 | 2,400 | — | — |
| 2025-10-15 | $8.67 | $8.67 | 2,400 | — | — |
| 2025-10-14 | $8.52 | $8.52 | 2,700 | — | — |
| 2025-10-13 | $8.52 | $8.52 | 8,100 | — | — |
| 2025-10-10 | $9.44 | $9.44 | 3,100 | — | — |
| 2025-10-09 | $8.92 | $8.92 | 4,700 | — | — |
| 2025-10-08 | $9.27 | $9.27 | 37,500 | — | — |
| 2025-10-07 | $8.68 | $8.68 | 7,600 | — | — |
| 2025-10-06 | $9.02 | $9.02 | 6,600 | — | — |
| 2025-10-03 | $9.20 | $9.20 | 2,900 | — | — |
| 2025-10-02 | $9.39 | $9.39 | 3,400 | — | — |
| 2025-10-01 | $9.39 | $9.39 | 5,000 | — | — |
| 2025-09-30 | $9.46 | $9.46 | 6,800 | — | — |
| 2025-09-29 | $8.94 | $8.94 | 0 | — | — |
| 2025-09-26 | $8.94 | $8.94 | 5,000 | — | — |
| 2025-09-25 | $9.04 | $9.04 | 2,200 | — | — |
| 2025-09-24 | $9.24 | $9.24 | 9,900 | — | — |
| 2025-09-23 | $9.03 | $9.03 | 8,500 | — | — |
| 2025-09-22 | $9.66 | $9.66 | 4,600 | — | — |
| 2025-09-19 | $8.99 | $8.99 | 8,200 | — | — |
| 2025-09-18 | $10.13 | $10.13 | 8,400 | — | — |
| 2025-09-17 | $10.85 | $10.85 | 14,600 | — | — |
| 2025-09-16 | $9.36 | $9.36 | 9,400 | — | — |
| 2025-09-15 | $9.62 | $9.62 | 41,700 | — | — |
| 2025-09-12 | $10.70 | $10.70 | 780,000 | — | — |
| 2025-09-11 | $8.78 | $8.78 | 381,100 | — | — |
| 2025-09-10 | $7.75 | $7.75 | 0 | — | — |
| 2025-09-09 | $7.75 | $7.75 | 0 | — | — |
| 2025-09-08 | $7.75 | $7.75 | 500 | — | — |
| 2025-09-05 | $8.09 | $8.09 | 0 | — | — |
| 2025-09-04 | $8.09 | $8.09 | 0 | — | — |
| 2025-09-03 | $8.09 | $8.09 | 0 | — | — |
| 2025-09-02 | $8.09 | $8.09 | 700 | — | — |
| 2025-08-29 | $7.90 | $7.90 | 0 | — | — |
| 2025-08-28 | $7.90 | $7.90 | 0 | — | — |
| 2025-08-27 | $7.90 | $7.90 | 0 | — | — |
| 2025-08-26 | $7.90 | $7.90 | 0 | — | — |
| 2025-08-25 | $7.90 | $7.90 | 500 | — | — |
| 2025-08-22 | $8.73 | $8.73 | 0 | — | — |
| 2025-08-21 | $8.73 | $8.73 | 0 | — | — |
| 2025-08-20 | $8.73 | $8.73 | 0 | — | — |
| 2025-08-19 | $8.73 | $8.73 | 500 | — | — |
| 2025-08-18 | $8.09 | $8.09 | 600 | — | — |
| 2025-08-15 | $7.94 | $7.94 | 900 | — | — |
| 2025-08-14 | $7.52 | $7.52 | 2,500 | — | — |
| 2025-08-13 | $7.54 | $7.54 | 3,100 | — | — |
| 2025-08-12 | $8.00 | $8.00 | 900 | — | — |
| 2025-08-11 | $7.85 | $7.85 | 1,100 | — | — |
| 2025-08-08 | $8.15 | $8.15 | 0 | — | — |
| 2025-08-07 | $8.15 | $8.15 | 0 | — | — |
| 2025-08-06 | $8.15 | $8.15 | 2,200 | — | — |
| 2025-08-05 | $8.13 | $8.13 | 0 | — | — |
| 2025-08-04 | $8.13 | $8.13 | 1,700 | — | — |
| 2025-08-01 | $8.10 | $8.10 | 400 | — | — |
| 2025-07-31 | $8.20 | $8.20 | 600 | — | — |
| 2025-07-30 | $8.30 | $8.30 | 300 | — | — |
| 2025-07-29 | $8.14 | $8.14 | 2,400 | — | — |
| 2025-07-28 | $8.55 | $8.55 | 1,500 | — | — |
| 2025-07-25 | $8.57 | $8.57 | 300 | — | — |
| 2025-07-24 | $8.28 | $8.28 | 1,000 | — | — |
| 2025-07-23 | $8.37 | $8.37 | 3,400 | — | — |
| 2025-07-22 | $7.83 | $7.83 | 4,900 | — | — |
| 2025-07-21 | $8.12 | $8.12 | 1,900 | — | — |
| 2025-07-18 | $7.54 | $7.54 | 3,200 | — | — |
| 2025-07-17 | $8.59 | $8.59 | 600 | — | — |
| 2025-07-16 | $8.83 | $8.83 | 2,000 | — | — |
| 2025-07-15 | $9.00 | $9.00 | 2,300 | — | — |
| 2025-07-14 | $9.00 | $9.00 | 400 | — | — |
| 2025-07-11 | $8.83 | $8.83 | 6,000 | — | — |
| 2025-07-10 | $8.94 | $8.94 | 2,900 | — | — |
| 2025-07-09 | $9.29 | $9.29 | 5,300 | — | — |
| 2025-07-08 | $9.48 | $9.48 | 0 | — | — |
| 2025-07-07 | $9.48 | $9.48 | 900 | — | — |
| 2025-07-03 | $9.38 | $9.38 | 29,000 | — | — |
| 2025-07-02 | $9.13 | $9.13 | 14,900 | — | — |
| 2025-07-01 | $9.20 | $9.20 | 44,100 | — | — |
| 2025-06-30 | $9.41 | $9.41 | 51,900 | — | — |
| 2025-06-27 | $9.00 | $9.00 | 60,700 | — | — |
| 2025-06-26 | $8.81 | $8.81 | 9,500 | — | — |
| 2025-06-25 | $9.16 | $9.16 | 300 | — | — |
| 2025-06-24 | $8.84 | $8.84 | 11,000 | — | — |
| 2025-06-23 | $8.21 | $8.21 | 42,200 | — | — |
| 2025-06-20 | $8.46 | $8.46 | 1,400 | — | — |
| 2025-06-18 | $8.48 | $8.48 | 1,400 | — | — |
| 2025-06-17 | $8.39 | $8.39 | 1,300 | — | — |
| 2025-06-16 | $8.38 | $8.38 | 0 | — | — |
| 2025-06-13 | $8.38 | $8.38 | 2,600 | — | — |
| 2025-06-12 | $8.11 | $8.11 | 5,200 | — | — |
| 2025-06-11 | $9.01 | $9.01 | 1,300 | — | — |
| 2025-06-10 | $8.57 | $8.57 | 8,900 | — | — |
| 2025-06-09 | $10.06 | $10.06 | 8,100 | — | — |
| 2025-06-06 | $10.23 | $10.23 | 51,500 | — | — |
| 2025-06-05 | $8.57 | $8.57 | 1,300 | — | — |
| 2025-06-04 | $8.16 | $8.16 | 800 | — | — |
| 2025-06-03 | $8.08 | $8.08 | 1,000 | — | — |
| 2025-06-02 | $8.09 | $8.09 | 500 | — | — |
| 2025-05-30 | $8.02 | $8.02 | 1,000 | — | — |
| 2025-05-29 | $7.57 | $7.57 | 1,200 | — | — |
| 2025-05-28 | $8.40 | $8.40 | 0 | — | — |
| 2025-05-27 | $8.40 | $8.40 | 0 | — | — |
| 2025-05-23 | $8.40 | $8.40 | 3,100 | — | — |
| 2025-05-22 | $8.21 | $8.21 | 0 | — | — |
| 2025-05-21 | $8.21 | $8.21 | 4,100 | — | — |
| 2025-05-20 | $8.50 | $8.50 | 0 | — | — |
| 2025-05-19 | $8.50 | $8.50 | 0 | — | — |
| 2025-05-16 | $8.50 | $8.50 | 700 | — | — |
| 2025-05-15 | $8.12 | $8.12 | 0 | — | — |
| 2025-05-14 | $8.12 | $8.12 | 1,200 | — | — |
| 2025-05-13 | $8.11 | $8.11 | 3,500 | — | — |
| 2025-05-12 | $8.10 | $8.10 | 1,600 | — | — |
| 2025-05-09 | $8.10 | $8.10 | 1,400 | — | — |
| 2025-05-08 | $7.90 | $7.90 | 6,200 | — | — |
| 2025-05-07 | $8.07 | $8.07 | 1,500 | — | — |
| 2025-05-06 | $7.82 | $7.82 | 3,200 | — | — |
| 2025-05-05 | $8.45 | $8.45 | 1,400 | — | — |
| 2025-05-02 | $8.07 | $8.07 | 1,500 | — | — |
| 2025-05-01 | $8.57 | $8.57 | 800 | — | — |
| 2025-04-30 | $7.79 | $7.79 | 2,300 | — | — |
| 2025-04-29 | $7.69 | $7.69 | 16,900 | — | — |
| 2025-04-28 | $8.00 | $8.00 | 1,800 | — | — |
| 2025-04-25 | $8.16 | $8.16 | 2,500 | — | — |
| 2025-04-24 | $7.60 | $7.60 | 0 | — | — |
| 2025-04-23 | $7.60 | $7.60 | 800 | — | — |
| 2025-04-22 | $7.64 | $7.64 | 4,000 | — | — |
| 2025-04-21 | $6.75 | $6.75 | 4,000 | — | — |
| 2025-04-17 | $7.50 | $7.50 | 3,900 | — | — |
| 2025-04-16 | $7.43 | $7.43 | 0 | — | — |
| 2025-04-15 | $7.43 | $7.43 | 1,300 | — | — |
| 2025-04-14 | $6.97 | $6.97 | 28,400 | — | — |
| 2025-04-11 | $7.29 | $7.29 | 7,000 | — | — |
| 2025-04-10 | $6.87 | $6.87 | 4,200 | — | — |
| 2025-04-09 | $6.51 | $6.51 | 0 | — | — |
| 2025-04-08 | $6.51 | $6.51 | 32,300 | — | — |
| 2025-04-07 | $7.16 | $7.16 | 8,800 | — | — |
| 2025-04-04 | $7.43 | $7.43 | 25,300 | — | — |
| 2025-04-03 | $7.30 | $7.30 | 5,000 | — | — |
| 2025-04-02 | $7.45 | $7.45 | 7,500 | — | — |
| 2025-04-01 | $7.10 | $7.10 | 700 | — | — |
| 2025-03-31 | $7.34 | $7.34 | 24,400 | — | — |
| 2025-03-28 | $8.05 | $8.05 | 2,200 | — | — |
| 2025-03-27 | $8.01 | $8.01 | 1,000 | — | — |
| 2025-03-26 | $7.73 | $7.73 | 8,000 | — | — |
| 2025-03-25 | $7.50 | $7.50 | 1,400 | — | — |
| 2025-03-24 | $7.60 | $7.60 | 0 | — | — |
| 2025-03-21 | $7.60 | $7.60 | 3,800 | — | — |
| 2025-03-20 | $7.66 | $7.66 | 1,000 | — | — |
| 2025-03-19 | $7.55 | $7.55 | 31,600 | — | — |
| 2025-03-18 | $7.30 | $7.30 | 21,300 | — | — |
| 2025-03-17 | $7.70 | $7.70 | 5,400 | — | — |
| 2025-03-14 | $7.54 | $7.54 | 5,400 | — | — |
| 2025-03-13 | $7.10 | $7.10 | 5,400 | — | — |
| 2025-03-12 | $7.61 | $7.61 | 6,700 | — | — |
| 2025-03-11 | $6.77 | $6.77 | 8,400 | — | — |
| 2025-03-10 | $7.35 | $7.35 | 10,200 | — | — |
| 2025-03-07 | $7.70 | $7.70 | 6,000 | — | — |
| 2025-03-06 | $8.00 | $8.00 | 7,900 | — | — |
| 2025-03-05 | $7.70 | $7.70 | 2,600 | — | — |
| 2025-03-04 | $7.61 | $7.61 | 7,600 | — | — |
| 2025-03-03 | $8.25 | $8.25 | 12,800 | — | — |
| 2025-02-28 | $8.50 | $8.50 | 1,600 | — | — |
| 2025-02-27 | $8.50 | $8.50 | 1,100 | — | — |
| 2025-02-26 | $8.45 | $8.45 | 9,300 | — | — |
| 2025-02-25 | $8.05 | $8.05 | 16,000 | — | — |
| 2025-02-24 | $9.00 | $9.00 | 46,100 | — | — |
| 2025-02-21 | $7.52 | $7.52 | 7,000 | — | — |
| 2025-02-20 | $7.80 | $7.80 | 8,500 | — | — |
| 2025-02-19 | $7.72 | $7.72 | 2,400 | — | — |
| 2025-02-18 | $7.31 | $7.31 | 3,700 | — | — |
| 2025-02-14 | $7.36 | $7.36 | 2,800 | — | — |
| 2025-02-13 | $7.06 | $7.06 | 0 | — | — |
| 2025-02-12 | $7.06 | $7.06 | 7,100 | — | — |
| 2025-02-11 | $6.73 | $6.73 | 11,100 | — | — |
| 2025-02-10 | $7.35 | $7.35 | 8,300 | — | — |
| 2025-02-07 | $7.74 | $7.74 | 4,100 | — | — |
| 2025-02-06 | $7.74 | $7.74 | 0 | — | — |
| 2025-02-05 | $7.74 | $7.74 | 3,600 | — | — |
| 2025-02-04 | $8.04 | $8.04 | 1,000 | — | — |
| 2025-02-03 | $7.31 | $7.31 | 5,600 | — | — |
| 2025-01-31 | $7.70 | $7.70 | 7,000 | — | — |
| 2025-01-30 | $7.31 | $7.31 | 74,500 | — | — |
| 2025-01-29 | $7.56 | $7.56 | 4,000 | — | — |
| 2025-01-28 | $7.61 | $7.61 | 5,600 | — | — |
| 2025-01-27 | $8.53 | $8.53 | 26,900 | — | — |
| 2025-01-24 | $8.47 | $8.47 | 44,700 | — | — |
| 2025-01-23 | $7.76 | $7.76 | 3,000 | — | — |
| 2025-01-22 | $7.70 | $7.70 | 8,300 | — | — |
| 2025-01-21 | $7.69 | $7.69 | 74,700 | — | — |
| 2025-01-17 | $7.97 | $7.97 | 5,100 | — | — |
| 2025-01-16 | $7.95 | $7.95 | 45,500 | — | — |
| 2025-01-15 | $7.75 | $7.75 | 16,600 | — | — |
| 2025-01-14 | $7.39 | $7.39 | 74,800 | — | — |
| 2025-01-13 | $7.65 | $7.65 | 68,400 | — | — |
| 2025-01-10 | $7.52 | $7.52 | 18,800 | — | — |
| 2025-01-08 | $8.09 | $8.09 | 112,900 | — | — |
| 2025-01-07 | $8.20 | $8.20 | 22,000 | — | — |
| 2025-01-06 | $7.98 | $7.98 | 7,600 | — | — |
| 2025-01-03 | $8.37 | $8.37 | 8,000 | — | — |
| 2025-01-02 | $7.54 | $7.54 | 6,000 | — | — |