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
- 2020-10-16 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 | $9.32 | $9.32 | 54,200 | — | — |
| 2025-12-30 | $9.12 | $9.12 | 42,600 | — | — |
| 2025-12-29 | $9.65 | $9.65 | 57,600 | — | — |
| 2025-12-26 | $10.11 | $10.11 | 29,600 | — | — |
| 2025-12-24 | $10.52 | $10.52 | 46,000 | — | — |
| 2025-12-23 | $9.95 | $9.95 | 32,300 | — | — |
| 2025-12-22 | $10.75 | $10.75 | 48,700 | — | — |
| 2025-12-19 | $10.68 | $10.68 | 58,400 | — | — |
| 2025-12-18 | $10.37 | $10.37 | 53,700 | — | — |
| 2025-12-17 | $10.63 | $10.63 | 82,000 | — | — |
| 2025-12-16 | $11.47 | $11.47 | 65,100 | — | — |
| 2025-12-15 | $12.00 | $12.00 | 182,600 | — | — |
| 2025-12-12 | $13.30 | $13.30 | 195,000 | — | — |
| 2025-12-11 | $11.51 | $11.51 | 50,900 | — | — |
| 2025-12-10 | $11.33 | $11.33 | 88,100 | — | — |
| 2025-12-09 | $11.08 | $11.08 | 44,800 | — | — |
| 2025-12-08 | $10.78 | $10.78 | 59,100 | — | — |
| 2025-12-05 | $9.99 | $9.99 | 33,800 | — | — |
| 2025-12-04 | $10.09 | $10.09 | 69,400 | — | — |
| 2025-12-03 | $9.87 | $9.87 | 52,700 | — | — |
| 2025-12-02 | $9.21 | $9.21 | 98,900 | — | — |
| 2025-12-01 | $9.30 | $9.30 | 114,000 | — | — |
| 2025-11-28 | $9.58 | $9.58 | 26,900 | — | — |
| 2025-11-26 | $9.86 | $9.86 | 49,400 | — | — |
| 2025-11-25 | $9.66 | $9.66 | 92,100 | — | — |
| 2025-11-24 | $9.52 | $9.52 | 92,500 | — | — |
| 2025-11-21 | $9.21 | $9.21 | 97,600 | — | — |
| 2025-11-20 | $8.26 | $8.26 | 132,200 | — | — |
| 2025-11-19 | $8.23 | $8.23 | 92,200 | — | — |
| 2025-11-18 | $7.92 | $7.92 | 113,000 | — | — |
| 2025-11-17 | $7.02 | $7.02 | 57,900 | — | — |
| 2025-11-14 | $6.66 | $6.66 | 72,000 | — | — |
| 2025-11-13 | $6.07 | $6.07 | 73,700 | — | — |
| 2025-11-12 | $6.46 | $6.45 | 52,700 | — | — |
| 2025-11-11 | $6.68 | $6.68 | 68,400 | — | — |
| 2025-11-10 | $6.89 | $6.89 | 64,000 | — | — |
| 2025-11-07 | $7.07 | $7.07 | 76,300 | — | — |
| 2025-11-06 | $7.10 | $7.10 | 152,200 | — | — |
| 2025-11-05 | $7.33 | $7.33 | 75,900 | — | — |
| 2025-11-04 | $7.21 | $7.21 | 97,800 | — | — |
| 2025-11-03 | $7.53 | $7.53 | 80,900 | — | — |
| 2025-10-31 | $8.25 | $8.25 | 61,400 | — | — |
| 2025-10-30 | $8.20 | $8.20 | 67,200 | — | — |
| 2025-10-29 | $8.61 | $8.61 | 146,500 | — | — |
| 2025-10-28 | $9.32 | $9.32 | 129,800 | — | — |
| 2025-10-27 | $9.77 | $9.77 | 48,500 | — | — |
| 2025-10-24 | $9.69 | $9.69 | 53,000 | — | — |
| 2025-10-23 | $9.49 | $9.49 | 77,100 | — | — |
| 2025-10-22 | $9.84 | $9.84 | 110,900 | — | — |
| 2025-10-21 | $10.49 | $10.49 | 45,100 | — | — |
| 2025-10-20 | $10.45 | $10.45 | 72,800 | — | — |
| 2025-10-17 | $9.99 | $9.99 | 69,300 | — | — |
| 2025-10-16 | $10.51 | $10.51 | 248,500 | — | — |
| 2025-10-15 | $10.38 | $10.38 | 135,900 | — | — |
| 2025-10-14 | $9.66 | $9.66 | 116,100 | — | — |
| 2025-10-13 | $9.47 | $9.47 | 179,900 | — | — |
| 2025-10-10 | $9.43 | $9.43 | 114,900 | — | — |
| 2025-10-09 | $10.21 | $10.21 | 143,300 | — | — |
| 2025-10-08 | $9.93 | $9.93 | 62,500 | — | — |
| 2025-10-07 | $9.84 | $9.84 | 103,900 | — | — |
| 2025-10-06 | $10.22 | $10.22 | 54,600 | — | — |
| 2025-10-03 | $10.07 | $10.07 | 87,000 | — | — |
| 2025-10-02 | $10.24 | $10.24 | 40,700 | — | — |
| 2025-10-01 | $10.29 | $10.29 | 50,100 | — | — |
| 2025-09-30 | $9.80 | $9.80 | 51,800 | — | — |
| 2025-09-29 | $9.62 | $9.62 | 61,500 | — | — |
| 2025-09-26 | $9.79 | $9.79 | 55,600 | — | — |
| 2025-09-25 | $9.36 | $9.36 | 168,000 | — | — |
| 2025-09-24 | $10.75 | $10.75 | 141,700 | — | — |
| 2025-09-23 | $10.25 | $10.25 | 99,200 | — | — |
| 2025-09-22 | $9.53 | $9.53 | 31,700 | — | — |
| 2025-09-19 | $9.67 | $9.67 | 73,100 | — | — |
| 2025-09-18 | $9.99 | $9.99 | 83,100 | — | — |
| 2025-09-17 | $9.22 | $9.22 | 39,300 | — | — |
| 2025-09-16 | $8.95 | $8.95 | 44,500 | — | — |
| 2025-09-15 | $9.37 | $9.37 | 94,100 | — | — |
| 2025-09-12 | $10.20 | $10.20 | 48,300 | — | — |
| 2025-09-11 | $10.88 | $10.88 | 41,500 | — | — |
| 2025-09-10 | $10.71 | $10.71 | 84,100 | — | — |
| 2025-09-09 | $11.22 | $11.22 | 27,500 | — | — |
| 2025-09-08 | $11.11 | $11.11 | 56,000 | — | — |
| 2025-09-05 | $11.34 | $11.34 | 63,700 | — | — |
| 2025-09-04 | $10.74 | $10.74 | 24,900 | — | — |
| 2025-09-03 | $10.80 | $10.80 | 23,700 | — | — |
| 2025-09-02 | $10.62 | $10.62 | 44,400 | — | — |
| 2025-08-29 | $10.55 | $10.55 | 62,000 | — | — |
| 2025-08-28 | $11.06 | $11.06 | 83,300 | — | — |
| 2025-08-27 | $11.33 | $11.33 | 103,000 | — | — |
| 2025-08-26 | $10.98 | $10.98 | 137,100 | — | — |
| 2025-08-25 | $10.21 | $10.21 | 147,600 | — | — |
| 2025-08-22 | $10.20 | $10.20 | 112,700 | — | — |
| 2025-08-21 | $9.84 | $9.84 | 153,400 | — | — |
| 2025-08-20 | $8.85 | $8.85 | 30,700 | — | — |
| 2025-08-19 | $8.82 | $8.82 | 93,100 | — | — |
| 2025-08-18 | $8.77 | $8.77 | 74,400 | — | — |
| 2025-08-15 | $7.70 | $7.70 | 54,600 | — | — |
| 2025-08-14 | $7.59 | $7.59 | 37,100 | — | — |
| 2025-08-13 | $7.65 | $7.65 | 58,800 | — | — |
| 2025-08-12 | $7.44 | $7.43 | 56,500 | — | — |
| 2025-08-11 | $7.57 | $7.57 | 51,100 | — | — |
| 2025-08-08 | $7.69 | $7.69 | 85,000 | — | — |
| 2025-08-07 | $8.13 | $8.13 | 114,400 | — | — |
| 2025-08-06 | $8.04 | $8.04 | 60,000 | — | — |
| 2025-08-05 | $7.91 | $7.91 | 47,800 | — | — |
| 2025-08-04 | $8.00 | $8.00 | 28,700 | — | — |
| 2025-08-01 | $7.46 | $7.46 | 49,200 | — | — |
| 2025-07-31 | $7.28 | $7.28 | 58,100 | — | — |
| 2025-07-30 | $7.93 | $7.93 | 49,100 | — | — |
| 2025-07-29 | $8.04 | $8.04 | 75,000 | — | — |
| 2025-07-28 | $8.76 | $8.76 | 41,300 | — | — |
| 2025-07-25 | $9.13 | $9.13 | 47,500 | — | — |
| 2025-07-24 | $8.91 | $8.91 | 38,500 | — | — |
| 2025-07-23 | $9.28 | $9.28 | 46,000 | — | — |
| 2025-07-22 | $9.12 | $9.12 | 81,100 | — | — |
| 2025-07-21 | $8.64 | $8.64 | 170,700 | — | — |
| 2025-07-18 | $9.16 | $9.16 | 79,700 | — | — |
| 2025-07-17 | $9.04 | $9.04 | 131,300 | — | — |
| 2025-07-16 | $8.68 | $8.68 | 56,500 | — | — |
| 2025-07-15 | $8.50 | $8.50 | 50,700 | — | — |
| 2025-07-14 | $8.69 | $8.69 | 55,300 | — | — |
| 2025-07-11 | $8.36 | $8.36 | 60,300 | — | — |
| 2025-07-10 | $8.79 | $8.79 | 53,600 | — | — |
| 2025-07-09 | $8.66 | $8.66 | 289,200 | — | — |
| 2025-07-08 | $8.24 | $8.24 | 134,900 | — | — |
| 2025-07-07 | $7.50 | $7.50 | 57,600 | — | — |
| 2025-07-03 | $7.84 | $7.84 | 96,000 | — | — |
| 2025-07-02 | $7.31 | $7.31 | 52,300 | — | — |
| 2025-07-01 | $7.39 | $7.39 | 67,300 | — | — |
| 2025-06-30 | $7.21 | $7.21 | 58,000 | — | — |
| 2025-06-27 | $7.21 | $7.21 | 87,500 | — | — |
| 2025-06-26 | $7.14 | $7.14 | 71,700 | — | — |
| 2025-06-25 | $7.63 | $7.63 | 141,300 | — | — |
| 2025-06-24 | $8.24 | $8.24 | 137,500 | — | — |
| 2025-06-23 | $7.18 | $7.18 | 59,000 | — | — |
| 2025-06-20 | $7.55 | $7.55 | 152,900 | — | — |
| 2025-06-18 | $8.37 | $8.37 | 111,000 | — | — |
| 2025-06-17 | $7.53 | $7.53 | 92,500 | — | — |
| 2025-06-16 | $8.05 | $8.05 | 66,400 | — | — |
| 2025-06-13 | $7.71 | $7.71 | 136,900 | — | — |
| 2025-06-12 | $8.03 | $8.03 | 103,400 | — | — |
| 2025-06-11 | $7.89 | $7.89 | 173,700 | — | — |
| 2025-06-10 | $7.30 | $7.30 | 343,500 | — | — |
| 2025-06-09 | $7.19 | $7.19 | 226,700 | — | — |
| 2025-06-06 | $7.20 | $7.20 | 258,100 | — | — |
| 2025-06-05 | $6.05 | $6.05 | 78,700 | — | — |
| 2025-06-04 | $6.29 | $6.29 | 150,300 | — | — |
| 2025-06-03 | $5.95 | $5.95 | 126,400 | — | — |
| 2025-06-02 | $5.25 | $5.25 | 34,400 | — | — |
| 2025-05-30 | $5.29 | $5.29 | 162,500 | — | — |
| 2025-05-29 | $5.74 | $5.74 | 96,600 | — | — |
| 2025-05-28 | $5.79 | $5.79 | 125,900 | — | — |
| 2025-05-27 | $5.59 | $5.59 | 107,800 | — | — |
| 2025-05-23 | $5.50 | $5.50 | 76,000 | — | — |
| 2025-05-22 | $5.67 | $5.67 | 60,800 | — | — |
| 2025-05-21 | $5.63 | $5.63 | 117,900 | — | — |
| 2025-05-20 | $6.06 | $6.06 | 245,600 | — | — |
| 2025-05-19 | $5.89 | $5.89 | 50,500 | — | — |
| 2025-05-16 | $5.84 | $5.84 | 157,600 | — | — |
| 2025-05-15 | $5.80 | $5.80 | 133,300 | — | — |
| 2025-05-14 | $5.56 | $5.56 | 316,500 | — | — |
| 2025-05-13 | $5.94 | $5.94 | 372,000 | — | — |
| 2025-05-12 | $5.68 | $5.68 | 315,500 | — | — |
| 2025-05-09 | $4.48 | $4.48 | 137,600 | — | — |
| 2025-05-08 | $4.87 | $4.87 | 214,200 | — | — |
| 2025-05-07 | $4.36 | $4.36 | 73,600 | — | — |
| 2025-05-06 | $4.58 | $4.58 | 170,300 | — | — |
| 2025-05-05 | $5.05 | $5.05 | 173,900 | — | — |
| 2025-05-02 | $5.60 | $5.60 | 164,500 | — | — |
| 2025-05-01 | $6.04 | $6.04 | 124,600 | — | — |
| 2025-04-30 | $5.58 | $5.58 | 67,500 | — | — |
| 2025-04-29 | $5.25 | $5.25 | 56,000 | — | — |
| 2025-04-28 | $5.30 | $5.30 | 69,500 | — | — |
| 2025-04-25 | $5.45 | $5.45 | 124,300 | — | — |
| 2025-04-24 | $5.83 | $5.83 | 144,200 | — | — |
| 2025-04-23 | $5.36 | $5.36 | 155,800 | — | — |
| 2025-04-22 | $5.14 | $5.14 | 97,800 | — | — |
| 2025-04-21 | $4.62 | $4.62 | 111,400 | — | — |
| 2025-04-17 | $4.68 | $4.68 | 79,800 | — | — |
| 2025-04-16 | $4.57 | $4.57 | 98,900 | — | — |
| 2025-04-15 | $4.72 | $4.72 | 267,700 | — | — |
| 2025-04-14 | $4.61 | $4.61 | 126,000 | — | — |
| 2025-04-11 | $4.08 | $4.08 | 257,700 | — | — |
| 2025-04-10 | $3.99 | $3.99 | 309,500 | — | — |
| 2025-04-09 | $5.03 | $5.03 | 260,800 | — | — |
| 2025-04-08 | $4.71 | $4.71 | 210,900 | — | — |
| 2025-04-07 | $5.05 | $5.05 | 428,300 | — | — |
| 2025-04-04 | $5.95 | $5.95 | 542,800 | — | — |
| 2025-04-03 | $6.48 | $6.48 | 122,600 | — | — |
| 2025-04-02 | $7.58 | $7.58 | 86,000 | — | — |
| 2025-04-01 | $7.14 | $7.14 | 116,800 | — | — |
| 2025-03-31 | $8.25 | $8.25 | 93,600 | — | — |
| 2025-03-28 | $9.12 | $9.12 | 59,200 | — | — |
| 2025-03-27 | $9.66 | $9.66 | 99,700 | — | — |
| 2025-03-26 | $9.66 | $9.66 | 198,800 | — | — |
| 2025-03-25 | $10.75 | $10.75 | 197,400 | — | — |
| 2025-03-24 | $11.63 | $11.63 | 126,500 | — | — |
| 2025-03-21 | $10.75 | $10.75 | 96,600 | — | — |
| 2025-03-20 | $11.52 | $11.52 | 63,800 | — | — |
| 2025-03-19 | $11.75 | $11.75 | 128,500 | — | — |
| 2025-03-18 | $10.76 | $10.76 | 108,700 | — | — |
| 2025-03-17 | $11.67 | $11.67 | 98,000 | — | — |
| 2025-03-14 | $11.44 | $11.44 | 137,700 | — | — |
| 2025-03-13 | $10.28 | $10.28 | 138,900 | — | — |
| 2025-03-12 | $10.81 | $10.81 | 171,800 | — | — |
| 2025-03-11 | $10.51 | $10.51 | 153,500 | — | — |
| 2025-03-10 | $10.41 | $10.41 | 348,500 | — | — |
| 2025-03-07 | $12.94 | $12.94 | 260,300 | — | — |
| 2025-03-06 | $13.48 | $13.48 | 119,500 | — | — |
| 2025-03-05 | $14.40 | $14.40 | 117,200 | — | — |
| 2025-03-04 | $14.34 | $14.34 | 251,100 | — | — |
| 2025-03-03 | $14.50 | $14.50 | 207,000 | — | — |
| 2025-02-28 | $16.87 | $16.87 | 134,100 | — | — |
| 2025-02-27 | $16.76 | $16.76 | 184,200 | — | — |
| 2025-02-26 | $17.75 | $17.75 | 268,700 | — | — |
| 2025-02-25 | $17.33 | $17.33 | 276,000 | — | — |
| 2025-02-24 | $17.82 | $17.82 | 294,500 | — | — |
| 2025-02-21 | $18.63 | $18.63 | 339,100 | — | — |
| 2025-02-20 | $20.85 | $20.85 | 140,700 | — | — |
| 2025-02-19 | $22.27 | $22.27 | 114,400 | — | — |
| 2025-02-18 | $22.79 | $22.79 | 130,300 | — | — |
| 2025-02-14 | $23.67 | $23.67 | 307,000 | — | — |
| 2025-02-13 | $21.01 | $21.01 | 261,900 | — | — |
| 2025-02-12 | $21.01 | $21.01 | 723,400 | — | — |
| 2025-02-11 | $26.02 | $26.02 | 151,000 | — | — |
| 2025-02-10 | $27.70 | $27.70 | 192,200 | — | — |
| 2025-02-07 | $27.53 | $27.53 | 247,800 | — | — |
| 2025-02-06 | $27.50 | $27.50 | 261,600 | — | — |
| 2025-02-05 | $25.32 | $25.32 | 226,000 | — | — |
| 2025-02-04 | $26.03 | $26.03 | 206,900 | — | — |
| 2025-02-03 | $22.57 | $22.57 | 201,000 | — | — |
| 2025-01-31 | $25.80 | $25.80 | 374,500 | — | — |
| 2025-01-30 | $23.74 | $23.74 | 267,000 | — | — |
| 2025-01-29 | $23.95 | $23.94 | 161,400 | — | — |
| 2025-01-28 | $24.76 | $24.76 | 595,100 | — | — |
| 2025-01-27 | $25.67 | $25.67 | 308,100 | — | — |
| 2025-01-24 | $30.43 | $30.43 | 148,900 | — | — |
| 2025-01-23 | $32.00 | $32.00 | 183,100 | — | — |
| 2025-01-22 | $32.86 | $32.86 | 174,400 | — | — |
| 2025-01-21 | $33.79 | $33.79 | 158,400 | — | — |
| 2025-01-17 | $34.24 | $34.24 | 222,900 | — | — |
| 2025-01-16 | $31.61 | $31.61 | 194,200 | — | — |
| 2025-01-15 | $31.73 | $31.73 | 263,100 | — | — |
| 2025-01-14 | $30.05 | $30.05 | 346,900 | — | — |
| 2025-01-13 | $34.34 | $34.34 | 319,400 | — | — |
| 2025-01-10 | $33.71 | $33.71 | 670,100 | — | — |
| 2025-01-08 | $38.39 | $38.39 | 373,700 | — | — |
| 2025-01-07 | $40.92 | $40.92 | 510,000 | — | — |
| 2025-01-06 | $45.62 | $45.62 | 555,700 | — | — |
| 2025-01-03 | $43.42 | $43.42 | 376,800 | — | — |
| 2025-01-02 | $39.82 | $39.82 | 457,300 | — | — |