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
- 2018-08-17 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 | $8.58 | $8.58 | 78,900 | — | — |
| 2025-12-30 | $8.68 | $8.68 | 232,200 | — | — |
| 2025-12-29 | $7.81 | $7.81 | 142,000 | — | — |
| 2025-12-26 | $7.85 | $7.85 | 39,800 | — | — |
| 2025-12-24 | $7.80 | $7.80 | 44,000 | — | — |
| 2025-12-23 | $7.73 | $7.73 | 82,700 | — | — |
| 2025-12-22 | $7.56 | $7.56 | 96,600 | — | — |
| 2025-12-19 | $7.82 | $7.82 | 42,100 | — | — |
| 2025-12-18 | $7.94 | $7.94 | 88,000 | — | — |
| 2025-12-17 | $7.77 | $7.77 | 143,300 | — | — |
| 2025-12-16 | $7.61 | $7.61 | 155,600 | — | — |
| 2025-12-15 | $7.26 | $7.26 | 42,600 | — | — |
| 2025-12-12 | $7.61 | $7.61 | 51,200 | — | — |
| 2025-12-11 | $7.79 | $7.79 | 59,500 | — | — |
| 2025-12-10 | $7.72 | $7.72 | 60,600 | — | — |
| 2025-12-09 | $7.99 | $7.99 | 66,700 | — | — |
| 2025-12-08 | $7.96 | $7.96 | 81,900 | — | — |
| 2025-12-05 | $8.16 | $8.16 | 42,900 | — | — |
| 2025-12-04 | $8.29 | $8.29 | 183,800 | — | — |
| 2025-12-03 | $8.84 | $8.84 | 56,400 | — | — |
| 2025-12-02 | $8.66 | $8.66 | 71,900 | — | — |
| 2025-12-01 | $8.97 | $8.97 | 83,300 | — | — |
| 2025-11-28 | $9.16 | $9.16 | 158,000 | — | — |
| 2025-11-26 | $9.17 | $9.17 | 659,900 | — | — |
| 2025-11-25 | $11.70 | $11.70 | 32,000 | — | — |
| 2025-11-24 | $11.73 | $11.73 | 21,000 | — | — |
| 2025-11-21 | $11.32 | $11.32 | 16,400 | — | — |
| 2025-11-20 | $11.47 | $11.47 | 29,600 | — | — |
| 2025-11-19 | $11.55 | $11.55 | 19,700 | — | — |
| 2025-11-18 | $11.77 | $11.77 | 80,500 | — | — |
| 2025-11-17 | $12.50 | $12.50 | 64,100 | — | — |
| 2025-11-14 | $13.15 | $13.15 | 21,900 | — | — |
| 2025-11-13 | $13.57 | $13.57 | 31,300 | — | — |
| 2025-11-12 | $14.21 | $14.21 | 13,300 | — | — |
| 2025-11-11 | $14.26 | $14.26 | 13,600 | — | — |
| 2025-11-10 | $15.09 | $15.09 | 35,500 | — | — |
| 2025-11-07 | $14.72 | $14.72 | 81,400 | — | — |
| 2025-11-06 | $14.79 | $14.79 | 52,300 | — | — |
| 2025-11-05 | $15.38 | $15.38 | 22,700 | — | — |
| 2025-11-04 | $15.27 | $15.27 | 41,900 | — | — |
| 2025-11-03 | $16.25 | $16.25 | 25,500 | — | — |
| 2025-10-31 | $16.20 | $16.20 | 39,200 | — | — |
| 2025-10-30 | $15.68 | $15.68 | 44,400 | — | — |
| 2025-10-29 | $15.81 | $15.81 | 67,700 | — | — |
| 2025-10-28 | $15.59 | $15.59 | 41,500 | — | — |
| 2025-10-27 | $15.28 | $15.28 | 111,700 | — | — |
| 2025-10-24 | $14.22 | $14.22 | 23,100 | — | — |
| 2025-10-23 | $14.26 | $14.26 | 20,400 | — | — |
| 2025-10-22 | $14.05 | $14.05 | 67,600 | — | — |
| 2025-10-21 | $14.55 | $14.55 | 24,700 | — | — |
| 2025-10-20 | $14.66 | $14.66 | 44,200 | — | — |
| 2025-10-17 | $14.53 | $14.53 | 32,400 | — | — |
| 2025-10-16 | $14.67 | $14.67 | 45,400 | — | — |
| 2025-10-15 | $15.52 | $15.52 | 81,600 | — | — |
| 2025-10-14 | $15.10 | $15.10 | 49,600 | — | — |
| 2025-10-13 | $15.38 | $15.38 | 75,100 | — | — |
| 2025-10-10 | $14.09 | $14.09 | 86,400 | — | — |
| 2025-10-09 | $14.66 | $14.66 | 34,300 | — | — |
| 2025-10-08 | $14.47 | $14.47 | 102,000 | — | — |
| 2025-10-07 | $14.93 | $14.93 | 40,400 | — | — |
| 2025-10-06 | $15.26 | $15.26 | 59,500 | — | — |
| 2025-10-03 | $14.79 | $14.79 | 54,500 | — | — |
| 2025-10-02 | $14.86 | $14.86 | 45,000 | — | — |
| 2025-10-01 | $14.92 | $14.92 | 50,500 | — | — |
| 2025-09-30 | $14.98 | $14.98 | 31,100 | — | — |
| 2025-09-29 | $14.90 | $14.90 | 46,700 | — | — |
| 2025-09-26 | $14.86 | $14.86 | 28,000 | — | — |
| 2025-09-25 | $14.57 | $14.57 | 151,600 | — | — |
| 2025-09-24 | $15.72 | $15.72 | 86,100 | — | — |
| 2025-09-23 | $16.07 | $16.07 | 41,000 | — | — |
| 2025-09-22 | $16.43 | $16.43 | 49,800 | — | — |
| 2025-09-19 | $16.66 | $16.66 | 93,400 | — | — |
| 2025-09-18 | $16.46 | $16.46 | 60,800 | — | — |
| 2025-09-17 | $15.80 | $15.80 | 86,600 | — | — |
| 2025-09-16 | $15.48 | $15.48 | 34,300 | — | — |
| 2025-09-15 | $15.28 | $15.28 | 85,600 | — | — |
| 2025-09-12 | $15.98 | $15.98 | 61,600 | — | — |
| 2025-09-11 | $16.51 | $16.51 | 81,500 | — | — |
| 2025-09-10 | $15.80 | $15.80 | 125,700 | — | — |
| 2025-09-09 | $15.67 | $15.67 | 128,400 | — | — |
| 2025-09-08 | $14.87 | $14.87 | 43,600 | — | — |
| 2025-09-05 | $14.42 | $14.42 | 51,400 | — | — |
| 2025-09-04 | $14.20 | $14.20 | 51,700 | — | — |
| 2025-09-03 | $14.39 | $14.39 | 107,700 | — | — |
| 2025-09-02 | $13.69 | $13.69 | 228,900 | — | — |
| 2025-08-29 | $15.11 | $15.11 | 213,500 | — | — |
| 2025-08-28 | $14.40 | $14.40 | 658,000 | — | — |
| 2025-08-27 | $16.46 | $16.46 | 147,000 | — | — |
| 2025-08-26 | $16.82 | $16.82 | 126,100 | — | — |
| 2025-08-25 | $16.73 | $16.73 | 49,100 | — | — |
| 2025-08-22 | $16.55 | $16.55 | 63,000 | — | — |
| 2025-08-21 | $16.28 | $16.28 | 74,500 | — | — |
| 2025-08-20 | $16.38 | $16.38 | 103,900 | — | — |
| 2025-08-19 | $16.40 | $16.40 | 48,900 | — | — |
| 2025-08-18 | $17.02 | $17.02 | 118,000 | — | — |
| 2025-08-15 | $16.08 | $16.08 | 41,400 | — | — |
| 2025-08-14 | $15.98 | $15.98 | 51,500 | — | — |
| 2025-08-13 | $16.47 | $16.47 | 228,500 | — | — |
| 2025-08-12 | $14.95 | $14.95 | 46,200 | — | — |
| 2025-08-11 | $15.38 | $15.38 | 139,900 | — | — |
| 2025-08-08 | $14.59 | $14.59 | 58,800 | — | — |
| 2025-08-07 | $14.95 | $14.95 | 89,100 | — | — |
| 2025-08-06 | $14.50 | $14.50 | 181,400 | — | — |
| 2025-08-05 | $13.22 | $13.22 | 61,900 | — | — |
| 2025-08-04 | $13.18 | $13.18 | 116,700 | — | — |
| 2025-08-01 | $12.19 | $12.19 | 50,500 | — | — |
| 2025-07-31 | $12.46 | $12.46 | 95,900 | — | — |
| 2025-07-30 | $11.73 | $11.73 | 56,900 | — | — |
| 2025-07-29 | $11.89 | $11.89 | 112,300 | — | — |
| 2025-07-28 | $12.01 | $12.01 | 71,000 | — | — |
| 2025-07-25 | $12.23 | $12.23 | 40,900 | — | — |
| 2025-07-24 | $12.22 | $12.22 | 39,600 | — | — |
| 2025-07-23 | $12.61 | $12.61 | 62,500 | — | — |
| 2025-07-22 | $11.99 | $11.99 | 113,100 | — | — |
| 2025-07-21 | $11.38 | $11.38 | 146,600 | — | — |
| 2025-07-18 | $11.92 | $11.92 | 73,300 | — | — |
| 2025-07-17 | $12.14 | $12.14 | 108,300 | — | — |
| 2025-07-16 | $12.19 | $12.19 | 65,100 | — | — |
| 2025-07-15 | $11.66 | $11.66 | 96,300 | — | — |
| 2025-07-14 | $12.07 | $12.07 | 100,800 | — | — |
| 2025-07-11 | $12.20 | $12.20 | 85,400 | — | — |
| 2025-07-10 | $12.57 | $12.57 | 147,100 | — | — |
| 2025-07-09 | $13.78 | $13.78 | 87,400 | — | — |
| 2025-07-08 | $13.99 | $13.99 | 155,700 | — | — |
| 2025-07-07 | $14.06 | $14.06 | 164,200 | — | — |
| 2025-07-03 | $13.89 | $13.89 | 99,700 | — | — |
| 2025-07-02 | $13.29 | $13.29 | 121,400 | — | — |
| 2025-07-01 | $13.16 | $13.16 | 56,500 | — | — |
| 2025-06-30 | $13.53 | $13.53 | 191,700 | — | — |
| 2025-06-27 | $12.85 | $12.85 | 262,700 | — | — |
| 2025-06-26 | $13.39 | $13.39 | 190,100 | — | — |
| 2025-06-25 | $13.81 | $13.81 | 196,400 | — | — |
| 2025-06-24 | $13.13 | $13.13 | 407,900 | — | — |
| 2025-06-23 | $12.77 | $12.77 | 300,700 | — | — |
| 2025-06-20 | $11.05 | $11.05 | 125,100 | — | — |
| 2025-06-18 | $11.47 | $11.47 | 53,600 | — | — |
| 2025-06-17 | $11.46 | $11.46 | 165,000 | — | — |
| 2025-06-16 | $11.54 | $11.54 | 162,900 | — | — |
| 2025-06-13 | $10.46 | $10.46 | 119,000 | — | — |
| 2025-06-12 | $11.15 | $11.15 | 174,100 | — | — |
| 2025-06-11 | $11.16 | $11.16 | 280,600 | — | — |
| 2025-06-10 | $11.19 | $11.19 | 531,800 | — | — |
| 2025-06-09 | $11.33 | $11.33 | 1,553,000 | — | — |
| 2025-06-06 | $8.11 | $8.11 | 43,700 | — | — |
| 2025-06-05 | $8.02 | $8.02 | 191,500 | — | — |
| 2025-06-04 | $7.65 | $7.65 | 135,800 | — | — |
| 2025-06-03 | $7.07 | $7.07 | 149,100 | — | — |
| 2025-06-02 | $7.22 | $7.22 | 102,100 | — | — |
| 2025-05-30 | $6.76 | $6.76 | 120,200 | — | — |
| 2025-05-29 | $7.11 | $7.11 | 237,400 | — | — |
| 2025-05-28 | $8.07 | $8.07 | 167,700 | — | — |
| 2025-05-27 | $8.24 | $8.24 | 226,700 | — | — |
| 2025-05-23 | $7.82 | $7.82 | 56,800 | — | — |
| 2025-05-22 | $7.77 | $7.77 | 69,800 | — | — |
| 2025-05-21 | $7.96 | $7.96 | 64,200 | — | — |
| 2025-05-20 | $8.15 | $8.15 | 173,800 | — | — |
| 2025-05-19 | $7.72 | $7.72 | 290,800 | — | — |
| 2025-05-16 | $7.92 | $7.92 | 37,800 | — | — |
| 2025-05-15 | $7.88 | $7.88 | 46,200 | — | — |
| 2025-05-14 | $7.89 | $7.89 | 112,300 | — | — |
| 2025-05-13 | $7.96 | $7.96 | 125,200 | — | — |
| 2025-05-12 | $7.36 | $7.36 | 217,000 | — | — |
| 2025-05-09 | $6.82 | $6.82 | 64,300 | — | — |
| 2025-05-08 | $6.93 | $6.93 | 132,900 | — | — |
| 2025-05-07 | $6.63 | $6.63 | 32,400 | — | — |
| 2025-05-06 | $6.55 | $6.55 | 64,100 | — | — |
| 2025-05-05 | $6.47 | $6.47 | 219,500 | — | — |
| 2025-05-02 | $6.73 | $6.73 | 144,600 | — | — |
| 2025-05-01 | $6.94 | $6.94 | 41,900 | — | — |
| 2025-04-30 | $6.82 | $6.82 | 37,000 | — | — |
| 2025-04-29 | $6.83 | $6.83 | 41,700 | — | — |
| 2025-04-28 | $7.04 | $7.04 | 73,500 | — | — |
| 2025-04-25 | $7.49 | $7.49 | 38,400 | — | — |
| 2025-04-24 | $7.39 | $7.39 | 68,300 | — | — |
| 2025-04-23 | $7.30 | $7.30 | 125,800 | — | — |
| 2025-04-22 | $7.20 | $7.20 | 71,000 | — | — |
| 2025-04-21 | $7.27 | $7.27 | 122,200 | — | — |
| 2025-04-17 | $8.23 | $8.23 | 155,700 | — | — |
| 2025-04-16 | $7.52 | $7.52 | 111,200 | — | — |
| 2025-04-15 | $7.00 | $7.00 | 67,200 | — | — |
| 2025-04-14 | $6.89 | $6.89 | 95,700 | — | — |
| 2025-04-11 | $6.63 | $6.63 | 32,000 | — | — |
| 2025-04-10 | $6.32 | $6.32 | 58,500 | — | — |
| 2025-04-09 | $6.48 | $6.48 | 179,900 | — | — |
| 2025-04-08 | $5.70 | $5.70 | 158,000 | — | — |
| 2025-04-07 | $5.99 | $5.99 | 245,500 | — | — |
| 2025-04-04 | $5.96 | $5.96 | 167,100 | — | — |
| 2025-04-03 | $6.37 | $6.37 | 94,500 | — | — |
| 2025-04-02 | $7.00 | $7.00 | 173,600 | — | — |
| 2025-04-01 | $6.36 | $6.36 | 92,100 | — | — |
| 2025-03-31 | $6.25 | $6.25 | 141,400 | — | — |
| 2025-03-28 | $6.36 | $6.36 | 42,600 | — | — |
| 2025-03-27 | $6.64 | $6.64 | 54,700 | — | — |
| 2025-03-26 | $6.81 | $6.81 | 52,800 | — | — |
| 2025-03-25 | $6.95 | $6.95 | 84,700 | — | — |
| 2025-03-24 | $7.17 | $7.17 | 128,000 | — | — |
| 2025-03-21 | $6.94 | $6.94 | 112,200 | — | — |
| 2025-03-20 | $6.61 | $6.61 | 405,500 | — | — |
| 2025-03-19 | $8.04 | $8.04 | 123,200 | — | — |
| 2025-03-18 | $8.10 | $8.10 | 69,400 | — | — |
| 2025-03-17 | $8.26 | $8.26 | 104,300 | — | — |
| 2025-03-14 | $7.44 | $7.44 | 68,200 | — | — |
| 2025-03-13 | $6.79 | $6.79 | 38,300 | — | — |
| 2025-03-12 | $7.08 | $7.08 | 54,700 | — | — |
| 2025-03-11 | $6.75 | $6.75 | 47,700 | — | — |
| 2025-03-10 | $6.63 | $6.63 | 120,300 | — | — |
| 2025-03-07 | $7.33 | $7.33 | 54,100 | — | — |
| 2025-03-06 | $7.18 | $7.18 | 93,100 | — | — |
| 2025-03-05 | $7.46 | $7.46 | 161,200 | — | — |
| 2025-03-04 | $6.56 | $6.56 | 163,900 | — | — |
| 2025-03-03 | $6.07 | $6.07 | 183,000 | — | — |
| 2025-02-28 | $6.52 | $6.52 | 105,100 | — | — |
| 2025-02-27 | $6.56 | $6.56 | 168,900 | — | — |
| 2025-02-26 | $6.91 | $6.91 | 158,300 | — | — |
| 2025-02-25 | $6.91 | $6.91 | 215,000 | — | — |
| 2025-02-24 | $7.44 | $7.44 | 152,400 | — | — |
| 2025-02-21 | $7.90 | $7.90 | 109,500 | — | — |
| 2025-02-20 | $8.27 | $8.27 | 112,500 | — | — |
| 2025-02-19 | $8.46 | $8.46 | 134,700 | — | — |
| 2025-02-18 | $8.81 | $8.81 | 240,000 | — | — |
| 2025-02-14 | $9.30 | $9.30 | 75,700 | — | — |
| 2025-02-13 | $9.61 | $9.61 | 47,500 | — | — |
| 2025-02-12 | $9.59 | $9.59 | 111,700 | — | — |
| 2025-02-11 | $9.54 | $9.54 | 90,800 | — | — |
| 2025-02-10 | $9.91 | $9.91 | 100,700 | — | — |
| 2025-02-07 | $9.86 | $9.86 | 80,600 | — | — |
| 2025-02-06 | $10.18 | $10.18 | 121,100 | — | — |
| 2025-02-05 | $10.13 | $10.13 | 75,000 | — | — |
| 2025-02-04 | $9.90 | $9.90 | 73,200 | — | — |
| 2025-02-03 | $9.91 | $9.91 | 121,700 | — | — |
| 2025-01-31 | $9.92 | $9.92 | 137,600 | — | — |
| 2025-01-30 | $10.11 | $10.11 | 103,600 | — | — |
| 2025-01-29 | $9.80 | $9.80 | 148,100 | — | — |
| 2025-01-28 | $10.04 | $10.04 | 107,900 | — | — |
| 2025-01-27 | $9.50 | $9.50 | 220,500 | — | — |
| 2025-01-24 | $9.80 | $9.80 | 136,500 | — | — |
| 2025-01-23 | $10.10 | $10.10 | 217,500 | — | — |
| 2025-01-22 | $10.01 | $10.01 | 175,500 | — | — |
| 2025-01-21 | $10.20 | $10.20 | 154,300 | — | — |
| 2025-01-17 | $10.38 | $10.38 | 93,500 | — | — |
| 2025-01-16 | $10.32 | $10.32 | 99,400 | — | — |
| 2025-01-15 | $10.50 | $10.50 | 128,300 | — | — |
| 2025-01-14 | $10.46 | $10.46 | 111,500 | — | — |
| 2025-01-13 | $10.30 | $10.30 | 116,900 | — | — |
| 2025-01-10 | $10.62 | $10.62 | 142,400 | — | — |
| 2025-01-08 | $10.84 | $10.84 | 85,300 | — | — |
| 2025-01-07 | $10.91 | $10.91 | 85,400 | — | — |
| 2025-01-06 | $11.30 | $11.30 | 192,000 | — | — |
| 2025-01-03 | $11.00 | $11.00 | 86,300 | — | — |
| 2025-01-02 | $11.15 | $11.15 | 93,800 | — | — |