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
- 2021-06-17 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 | $8.61 | $14.92 | 412,000 | — | — |
| 2025-12-30 | $8.68 | $15.04 | 48,800 | — | — |
| 2025-12-29 | $8.64 | $14.97 | 75,100 | — | — |
| 2025-12-26 | $8.67 | $15.02 | 42,500 | — | — |
| 2025-12-24 | $8.69 | $15.06 | 49,500 | — | — |
| 2025-12-23 | $8.63 | $14.95 | 92,200 | — | — |
| 2025-12-22 | $8.77 | $15.20 | 65,900 | — | — |
| 2025-12-19 | $8.71 | $15.09 | 172,700 | — | — |
| 2025-12-18 | $8.89 | $15.40 | 69,000 | — | — |
| 2025-12-17 | $8.80 | $15.25 | 90,400 | — | — |
| 2025-12-16 | $8.70 | $15.08 | 106,200 | — | — |
| 2025-12-15 | $8.80 | $15.25 | 105,600 | — | — |
| 2025-12-12 | $8.94 | $15.49 | 82,500 | — | — |
| 2025-12-11 | $8.86 | $15.35 | 85,900 | — | — |
| 2025-12-10 | $8.82 | $15.28 | 79,700 | — | — |
| 2025-12-09 | $8.73 | $15.13 | 86,800 | — | — |
| 2025-12-08 | $8.72 | $15.11 | 75,900 | — | — |
| 2025-12-05 | $8.84 | $15.32 | 120,100 | — | — |
| 2025-12-04 | $8.79 | $15.23 | 90,800 | — | — |
| 2025-12-03 | $8.91 | $15.44 | 70,500 | — | — |
| 2025-12-02 | $8.75 | $15.16 | 76,300 | — | — |
| 2025-12-01 | $8.89 | $15.40 | 157,300 | — | — |
| 2025-11-28 | $8.80 | $15.25 | 47,700 | — | — |
| 2025-11-26 | $8.71 | $15.09 | 140,800 | — | — |
| 2025-11-25 | $8.60 | $14.90 | 107,700 | — | — |
| 2025-11-24 | $8.36 | $14.49 | 78,800 | — | — |
| 2025-11-21 | $8.32 | $14.42 | 102,300 | — | — |
| 2025-11-20 | $8.18 | $14.17 | 209,700 | — | — |
| 2025-11-19 | $8.25 | $14.30 | 175,000 | — | — |
| 2025-11-18 | $8.29 | $14.37 | 368,200 | — | — |
| 2025-11-17 | $8.89 | $14.85 | 373,400 | — | — |
| 2025-11-14 | $8.95 | $14.95 | 117,600 | — | — |
| 2025-11-13 | $8.96 | $14.97 | 180,200 | — | — |
| 2025-11-12 | $8.90 | $14.87 | 69,900 | — | — |
| 2025-11-11 | $8.92 | $14.90 | 89,300 | — | — |
| 2025-11-10 | $8.67 | $14.48 | 274,200 | — | — |
| 2025-11-07 | $9.03 | $15.08 | 118,400 | — | — |
| 2025-11-06 | $9.06 | $15.13 | 107,900 | — | — |
| 2025-11-05 | $9.15 | $15.28 | 91,800 | — | — |
| 2025-11-04 | $9.17 | $15.32 | 149,400 | — | — |
| 2025-11-03 | $9.08 | $15.17 | 85,200 | — | — |
| 2025-10-31 | $9.07 | $15.15 | 69,900 | — | — |
| 2025-10-30 | $9.07 | $15.15 | 62,600 | — | — |
| 2025-10-29 | $9.04 | $15.10 | 158,300 | — | — |
| 2025-10-28 | $9.33 | $15.59 | 92,900 | — | — |
| 2025-10-27 | $9.26 | $15.47 | 92,400 | — | — |
| 2025-10-24 | $9.36 | $15.64 | 78,000 | — | — |
| 2025-10-23 | $9.30 | $15.54 | 40,700 | — | — |
| 2025-10-22 | $9.41 | $15.72 | 148,200 | — | — |
| 2025-10-21 | $9.30 | $15.54 | 84,800 | — | — |
| 2025-10-20 | $9.30 | $15.54 | 46,100 | — | — |
| 2025-10-17 | $9.09 | $15.18 | 66,200 | — | — |
| 2025-10-16 | $9.26 | $15.47 | 120,400 | — | — |
| 2025-10-15 | $9.30 | $15.54 | 81,400 | — | — |
| 2025-10-14 | $9.23 | $15.42 | 38,900 | — | — |
| 2025-10-13 | $9.11 | $15.22 | 100,200 | — | — |
| 2025-10-10 | $9.00 | $15.03 | 126,700 | — | — |
| 2025-10-09 | $9.19 | $15.35 | 59,000 | — | — |
| 2025-10-08 | $9.39 | $15.69 | 51,900 | — | — |
| 2025-10-07 | $9.32 | $15.57 | 54,200 | — | — |
| 2025-10-06 | $9.40 | $15.70 | 71,900 | — | — |
| 2025-10-03 | $9.49 | $15.85 | 50,000 | — | — |
| 2025-10-02 | $9.45 | $15.79 | 60,800 | — | — |
| 2025-10-01 | $9.45 | $15.79 | 68,200 | — | — |
| 2025-09-30 | $9.37 | $15.65 | 95,100 | — | — |
| 2025-09-29 | $9.42 | $15.74 | 160,600 | — | — |
| 2025-09-26 | $9.44 | $15.77 | 72,500 | — | — |
| 2025-09-25 | $9.47 | $15.82 | 76,400 | — | — |
| 2025-09-24 | $9.56 | $15.97 | 70,500 | — | — |
| 2025-09-23 | $9.57 | $15.99 | 112,600 | — | — |
| 2025-09-22 | $9.61 | $16.05 | 235,500 | — | — |
| 2025-09-19 | $9.80 | $16.37 | 279,700 | — | — |
| 2025-09-18 | $9.73 | $16.25 | 102,500 | — | — |
| 2025-09-17 | $9.73 | $16.25 | 193,100 | — | — |
| 2025-09-16 | $9.68 | $16.17 | 111,300 | — | — |
| 2025-09-15 | $9.83 | $16.42 | 102,200 | — | — |
| 2025-09-12 | $9.76 | $16.30 | 79,200 | — | — |
| 2025-09-11 | $9.84 | $16.44 | 147,500 | — | — |
| 2025-09-10 | $9.75 | $16.29 | 96,600 | — | — |
| 2025-09-09 | $9.81 | $16.39 | 176,600 | — | — |
| 2025-09-08 | $9.96 | $16.64 | 166,200 | — | — |
| 2025-09-05 | $10.05 | $16.79 | 257,200 | — | — |
| 2025-09-04 | $9.92 | $16.57 | 95,900 | — | — |
| 2025-09-03 | $9.84 | $16.44 | 320,400 | — | — |
| 2025-09-02 | $9.56 | $15.97 | 147,700 | — | — |
| 2025-08-29 | $9.86 | $16.47 | 249,700 | — | — |
| 2025-08-28 | $9.70 | $16.20 | 108,100 | — | — |
| 2025-08-27 | $9.64 | $16.10 | 195,900 | — | — |
| 2025-08-26 | $9.77 | $16.32 | 168,800 | — | — |
| 2025-08-25 | $9.63 | $16.09 | 212,300 | — | — |
| 2025-08-22 | $9.77 | $16.32 | 215,700 | — | — |
| 2025-08-21 | $9.92 | $16.04 | 803,900 | — | — |
| 2025-08-20 | $10.00 | $16.17 | 331,700 | — | — |
| 2025-08-19 | $9.78 | $15.81 | 346,900 | — | — |
| 2025-08-18 | $9.65 | $15.60 | 228,300 | — | — |
| 2025-08-15 | $9.78 | $15.81 | 189,600 | — | — |
| 2025-08-14 | $9.65 | $15.60 | 246,500 | — | — |
| 2025-08-13 | $9.54 | $15.42 | 317,700 | — | — |
| 2025-08-12 | $9.17 | $14.82 | 171,300 | — | — |
| 2025-08-11 | $9.09 | $14.69 | 129,900 | — | — |
| 2025-08-08 | $9.13 | $14.76 | 101,700 | — | — |
| 2025-08-07 | $8.97 | $14.50 | 90,600 | — | — |
| 2025-08-06 | $9.00 | $14.55 | 118,200 | — | — |
| 2025-08-05 | $8.66 | $14.00 | 372,700 | — | — |
| 2025-08-04 | $9.43 | $15.24 | 88,700 | — | — |
| 2025-08-01 | $9.19 | $14.86 | 101,100 | — | — |
| 2025-07-31 | $9.26 | $14.97 | 43,000 | — | — |
| 2025-07-30 | $9.37 | $15.15 | 50,400 | — | — |
| 2025-07-29 | $9.46 | $15.29 | 30,700 | — | — |
| 2025-07-28 | $9.54 | $15.42 | 30,400 | — | — |
| 2025-07-25 | $9.64 | $15.58 | 37,900 | — | — |
| 2025-07-24 | $9.55 | $15.44 | 74,100 | — | — |
| 2025-07-23 | $9.64 | $15.58 | 43,800 | — | — |
| 2025-07-22 | $9.59 | $15.50 | 98,300 | — | — |
| 2025-07-21 | $9.38 | $15.16 | 41,900 | — | — |
| 2025-07-18 | $9.36 | $15.13 | 75,100 | — | — |
| 2025-07-17 | $9.42 | $15.23 | 71,400 | — | — |
| 2025-07-16 | $9.50 | $15.36 | 46,600 | — | — |
| 2025-07-15 | $9.43 | $15.24 | 58,500 | — | — |
| 2025-07-14 | $9.61 | $15.54 | 85,700 | — | — |
| 2025-07-11 | $9.63 | $15.57 | 47,500 | — | — |
| 2025-07-10 | $9.66 | $15.62 | 109,600 | — | — |
| 2025-07-09 | $9.66 | $15.62 | 49,400 | — | — |
| 2025-07-08 | $9.64 | $15.58 | 54,600 | — | — |
| 2025-07-07 | $9.57 | $15.47 | 95,800 | — | — |
| 2025-07-03 | $9.70 | $15.68 | 41,100 | — | — |
| 2025-07-02 | $9.59 | $15.50 | 70,300 | — | — |
| 2025-07-01 | $9.46 | $15.29 | 72,200 | — | — |
| 2025-06-30 | $9.42 | $15.23 | 49,300 | — | — |
| 2025-06-27 | $9.39 | $15.18 | 127,900 | — | — |
| 2025-06-26 | $9.32 | $15.07 | 43,000 | — | — |
| 2025-06-25 | $9.17 | $14.82 | 47,700 | — | — |
| 2025-06-24 | $9.16 | $14.81 | 103,400 | — | — |
| 2025-06-23 | $9.10 | $14.71 | 111,600 | — | — |
| 2025-06-20 | $9.04 | $14.61 | 148,500 | — | — |
| 2025-06-18 | $9.07 | $14.66 | 70,100 | — | — |
| 2025-06-17 | $9.16 | $14.81 | 150,500 | — | — |
| 2025-06-16 | $9.22 | $14.90 | 91,100 | — | — |
| 2025-06-13 | $9.17 | $14.82 | 110,500 | — | — |
| 2025-06-12 | $9.32 | $15.07 | 55,500 | — | — |
| 2025-06-11 | $9.22 | $14.90 | 67,800 | — | — |
| 2025-06-10 | $9.17 | $14.82 | 63,400 | — | — |
| 2025-06-09 | $9.11 | $14.73 | 94,800 | — | — |
| 2025-06-06 | $9.18 | $14.84 | 99,200 | — | — |
| 2025-06-05 | $9.07 | $14.66 | 89,200 | — | — |
| 2025-06-04 | $8.96 | $14.48 | 128,500 | — | — |
| 2025-06-03 | $8.99 | $14.53 | 107,600 | — | — |
| 2025-06-02 | $8.88 | $14.36 | 195,200 | — | — |
| 2025-05-30 | $9.11 | $14.73 | 200,700 | — | — |
| 2025-05-29 | $9.27 | $14.99 | 171,500 | — | — |
| 2025-05-28 | $9.09 | $14.69 | 104,300 | — | — |
| 2025-05-27 | $9.19 | $14.86 | 216,400 | — | — |
| 2025-05-23 | $9.22 | $14.90 | 120,700 | — | — |
| 2025-05-22 | $9.11 | $14.73 | 291,800 | — | — |
| 2025-05-21 | $9.71 | $15.18 | 409,200 | — | — |
| 2025-05-20 | $10.06 | $15.73 | 241,300 | — | — |
| 2025-05-19 | $10.11 | $15.80 | 218,800 | — | — |
| 2025-05-16 | $10.05 | $15.71 | 168,300 | — | — |
| 2025-05-15 | $10.10 | $15.79 | 104,500 | — | — |
| 2025-05-14 | $10.12 | $15.82 | 125,700 | — | — |
| 2025-05-13 | $10.17 | $15.90 | 340,000 | — | — |
| 2025-05-12 | $10.16 | $15.88 | 95,300 | — | — |
| 2025-05-09 | $10.10 | $15.79 | 119,700 | — | — |
| 2025-05-08 | $9.93 | $15.52 | 85,500 | — | — |
| 2025-05-07 | $9.73 | $15.21 | 88,600 | — | — |
| 2025-05-06 | $9.75 | $15.24 | 83,300 | — | — |
| 2025-05-05 | $9.78 | $15.29 | 141,600 | — | — |
| 2025-05-02 | $9.55 | $14.93 | 78,900 | — | — |
| 2025-05-01 | $9.49 | $14.84 | 81,700 | — | — |
| 2025-04-30 | $9.45 | $14.77 | 155,000 | — | — |
| 2025-04-29 | $9.58 | $14.98 | 138,600 | — | — |
| 2025-04-28 | $9.38 | $14.66 | 252,500 | — | — |
| 2025-04-25 | $8.48 | $13.26 | 138,600 | — | — |
| 2025-04-24 | $8.52 | $13.32 | 37,200 | — | — |
| 2025-04-23 | $8.45 | $13.21 | 63,900 | — | — |
| 2025-04-22 | $8.34 | $13.04 | 95,900 | — | — |
| 2025-04-21 | $8.03 | $12.55 | 97,500 | — | — |
| 2025-04-17 | $7.91 | $12.37 | 53,300 | — | — |
| 2025-04-16 | $7.76 | $12.13 | 54,900 | — | — |
| 2025-04-15 | $7.81 | $12.21 | 69,200 | — | — |
| 2025-04-14 | $7.77 | $12.15 | 126,700 | — | — |
| 2025-04-11 | $7.50 | $11.72 | 153,500 | — | — |
| 2025-04-10 | $7.62 | $11.91 | 133,000 | — | — |
| 2025-04-09 | $8.03 | $12.55 | 309,800 | — | — |
| 2025-04-08 | $7.66 | $11.97 | 149,900 | — | — |
| 2025-04-07 | $7.85 | $12.27 | 314,900 | — | — |
| 2025-04-04 | $8.43 | $13.18 | 217,100 | — | — |
| 2025-04-03 | $9.09 | $14.21 | 130,000 | — | — |
| 2025-04-02 | $9.31 | $14.55 | 66,200 | — | — |
| 2025-04-01 | $9.40 | $14.69 | 84,300 | — | — |
| 2025-03-31 | $9.53 | $14.90 | 108,800 | — | — |
| 2025-03-28 | $9.57 | $14.96 | 80,300 | — | — |
| 2025-03-27 | $9.68 | $15.13 | 52,200 | — | — |
| 2025-03-26 | $9.63 | $15.05 | 54,700 | — | — |
| 2025-03-25 | $9.68 | $15.13 | 55,900 | — | — |
| 2025-03-24 | $9.76 | $15.26 | 77,200 | — | — |
| 2025-03-21 | $9.68 | $15.13 | 165,600 | — | — |
| 2025-03-20 | $9.81 | $15.34 | 83,500 | — | — |
| 2025-03-19 | $9.79 | $15.30 | 105,800 | — | — |
| 2025-03-18 | $9.77 | $15.27 | 91,200 | — | — |
| 2025-03-17 | $9.65 | $15.09 | 90,900 | — | — |
| 2025-03-14 | $9.65 | $15.09 | 68,100 | — | — |
| 2025-03-13 | $9.54 | $14.91 | 100,000 | — | — |
| 2025-03-12 | $9.61 | $15.02 | 76,000 | — | — |
| 2025-03-11 | $9.59 | $14.99 | 244,300 | — | — |
| 2025-03-10 | $9.64 | $15.07 | 126,400 | — | — |
| 2025-03-07 | $9.73 | $15.21 | 90,500 | — | — |
| 2025-03-06 | $9.58 | $14.98 | 179,100 | — | — |
| 2025-03-05 | $9.83 | $15.37 | 130,700 | — | — |
| 2025-03-04 | $9.81 | $15.34 | 346,800 | — | — |
| 2025-03-03 | $9.56 | $14.94 | 456,400 | — | — |
| 2025-02-28 | $9.97 | $15.59 | 202,700 | — | — |
| 2025-02-27 | $9.91 | $15.49 | 81,300 | — | — |
| 2025-02-26 | $9.92 | $15.51 | 269,700 | — | — |
| 2025-02-25 | $9.95 | $15.55 | 161,500 | — | — |
| 2025-02-24 | $9.58 | $14.98 | 240,700 | — | — |
| 2025-02-21 | $9.73 | $15.21 | 487,900 | — | — |
| 2025-02-20 | $10.13 | $15.34 | 753,800 | — | — |
| 2025-02-19 | $10.68 | $16.17 | 226,800 | — | — |
| 2025-02-18 | $10.72 | $16.23 | 204,500 | — | — |
| 2025-02-14 | $10.57 | $16.00 | 231,400 | — | — |
| 2025-02-13 | $10.79 | $16.33 | 122,400 | — | — |
| 2025-02-12 | $10.65 | $16.12 | 82,500 | — | — |
| 2025-02-11 | $10.73 | $16.24 | 117,900 | — | — |
| 2025-02-10 | $10.65 | $16.12 | 163,200 | — | — |
| 2025-02-07 | $10.49 | $15.88 | 128,800 | — | — |
| 2025-02-06 | $10.34 | $15.65 | 51,500 | — | — |
| 2025-02-05 | $10.32 | $15.62 | 46,300 | — | — |
| 2025-02-04 | $10.30 | $15.59 | 60,700 | — | — |
| 2025-02-03 | $10.13 | $15.34 | 78,900 | — | — |
| 2025-01-31 | $10.22 | $15.47 | 55,900 | — | — |
| 2025-01-30 | $10.21 | $15.46 | 40,000 | — | — |
| 2025-01-29 | $10.05 | $15.21 | 44,100 | — | — |
| 2025-01-28 | $10.11 | $15.31 | 51,400 | — | — |
| 2025-01-27 | $10.11 | $15.31 | 84,100 | — | — |
| 2025-01-24 | $10.14 | $15.35 | 45,800 | — | — |
| 2025-01-23 | $10.07 | $15.24 | 35,100 | — | — |
| 2025-01-22 | $10.08 | $15.26 | 42,800 | — | — |
| 2025-01-21 | $10.11 | $15.31 | 61,000 | — | — |
| 2025-01-17 | $10.08 | $15.26 | 86,300 | — | — |
| 2025-01-16 | $9.90 | $14.99 | 61,900 | — | — |
| 2025-01-15 | $9.71 | $14.70 | 49,100 | — | — |
| 2025-01-14 | $9.62 | $14.56 | 37,700 | — | — |
| 2025-01-13 | $9.51 | $14.40 | 53,300 | — | — |
| 2025-01-10 | $9.47 | $14.34 | 76,400 | — | — |
| 2025-01-08 | $9.79 | $14.82 | 69,900 | — | — |
| 2025-01-07 | $9.73 | $14.73 | 111,800 | — | — |
| 2025-01-06 | $9.92 | $15.02 | 184,600 | — | — |
| 2025-01-03 | $9.53 | $14.43 | 50,600 | — | — |
| 2025-01-02 | $9.32 | $14.11 | 56,500 | — | — |