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
- 2020-08-21 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 | $7.73 | $7.73 | 58,700 | — | — |
| 2025-12-30 | $8.03 | $8.03 | 33,000 | — | — |
| 2025-12-29 | $8.22 | $8.22 | 72,700 | — | — |
| 2025-12-26 | $8.28 | $8.28 | 50,300 | — | — |
| 2025-12-24 | $8.07 | $8.07 | 39,500 | — | — |
| 2025-12-23 | $8.21 | $8.21 | 90,600 | — | — |
| 2025-12-22 | $8.31 | $8.31 | 73,900 | — | — |
| 2025-12-19 | $8.42 | $8.42 | 143,900 | — | — |
| 2025-12-18 | $8.36 | $8.36 | 99,800 | — | — |
| 2025-12-17 | $8.18 | $8.18 | 102,000 | — | — |
| 2025-12-16 | $8.00 | $8.00 | 106,400 | — | — |
| 2025-12-15 | $7.70 | $7.70 | 103,700 | — | — |
| 2025-12-12 | $7.89 | $7.89 | 137,700 | — | — |
| 2025-12-11 | $7.94 | $7.94 | 102,900 | — | — |
| 2025-12-10 | $8.04 | $8.04 | 190,800 | — | — |
| 2025-12-09 | $7.70 | $7.70 | 258,800 | — | — |
| 2025-12-08 | $7.20 | $7.20 | 103,500 | — | — |
| 2025-12-05 | $7.11 | $7.11 | 61,700 | — | — |
| 2025-12-04 | $7.05 | $7.05 | 85,500 | — | — |
| 2025-12-03 | $7.09 | $7.09 | 68,900 | — | — |
| 2025-12-02 | $6.85 | $6.85 | 58,400 | — | — |
| 2025-12-01 | $6.94 | $6.94 | 76,200 | — | — |
| 2025-11-28 | $7.17 | $7.17 | 34,800 | — | — |
| 2025-11-26 | $7.08 | $7.08 | 65,300 | — | — |
| 2025-11-25 | $7.08 | $7.08 | 61,400 | — | — |
| 2025-11-24 | $6.77 | $6.77 | 31,500 | — | — |
| 2025-11-21 | $6.65 | $6.65 | 79,500 | — | — |
| 2025-11-20 | $6.47 | $6.47 | 160,200 | — | — |
| 2025-11-19 | $6.43 | $6.43 | 83,900 | — | — |
| 2025-11-18 | $6.43 | $6.43 | 87,300 | — | — |
| 2025-11-17 | $6.36 | $6.36 | 175,500 | — | — |
| 2025-11-14 | $6.45 | $6.45 | 72,600 | — | — |
| 2025-11-13 | $6.50 | $6.50 | 52,200 | — | — |
| 2025-11-12 | $6.64 | $6.64 | 49,900 | — | — |
| 2025-11-11 | $6.70 | $6.70 | 33,500 | — | — |
| 2025-11-10 | $6.74 | $6.74 | 72,000 | — | — |
| 2025-11-07 | $6.56 | $6.56 | 142,200 | — | — |
| 2025-11-06 | $6.60 | $6.60 | 73,800 | — | — |
| 2025-11-05 | $6.85 | $6.85 | 65,900 | — | — |
| 2025-11-04 | $6.60 | $6.60 | 52,400 | — | — |
| 2025-11-03 | $6.80 | $6.80 | 36,700 | — | — |
| 2025-10-31 | $6.87 | $6.87 | 153,500 | — | — |
| 2025-10-30 | $6.78 | $6.78 | 61,500 | — | — |
| 2025-10-29 | $6.96 | $6.96 | 163,000 | — | — |
| 2025-10-28 | $7.12 | $7.12 | 79,700 | — | — |
| 2025-10-27 | $7.35 | $7.35 | 30,800 | — | — |
| 2025-10-24 | $7.60 | $7.60 | 36,900 | — | — |
| 2025-10-23 | $7.53 | $7.53 | 74,800 | — | — |
| 2025-10-22 | $7.23 | $7.23 | 85,900 | — | — |
| 2025-10-21 | $7.39 | $7.39 | 47,700 | — | — |
| 2025-10-20 | $7.43 | $7.43 | 96,700 | — | — |
| 2025-10-17 | $7.43 | $7.43 | 75,800 | — | — |
| 2025-10-16 | $7.53 | $7.53 | 92,500 | — | — |
| 2025-10-15 | $7.72 | $7.72 | 131,500 | — | — |
| 2025-10-14 | $7.91 | $7.91 | 66,300 | — | — |
| 2025-10-13 | $7.72 | $7.72 | 63,900 | — | — |
| 2025-10-10 | $7.52 | $7.52 | 119,000 | — | — |
| 2025-10-09 | $8.00 | $8.00 | 104,600 | — | — |
| 2025-10-08 | $8.24 | $8.24 | 90,400 | — | — |
| 2025-10-07 | $8.10 | $8.10 | 135,100 | — | — |
| 2025-10-06 | $8.29 | $8.29 | 100,900 | — | — |
| 2025-10-03 | $8.72 | $8.72 | 136,000 | — | — |
| 2025-10-02 | $8.45 | $8.45 | 56,000 | — | — |
| 2025-10-01 | $8.51 | $8.51 | 79,100 | — | — |
| 2025-09-30 | $8.68 | $8.68 | 55,300 | — | — |
| 2025-09-29 | $8.70 | $8.70 | 55,200 | — | — |
| 2025-09-26 | $8.59 | $8.59 | 51,900 | — | — |
| 2025-09-25 | $8.58 | $8.58 | 44,200 | — | — |
| 2025-09-24 | $8.73 | $8.73 | 57,200 | — | — |
| 2025-09-23 | $8.52 | $8.52 | 99,100 | — | — |
| 2025-09-22 | $8.73 | $8.73 | 98,700 | — | — |
| 2025-09-19 | $8.95 | $8.95 | 190,000 | — | — |
| 2025-09-18 | $8.92 | $8.92 | 47,700 | — | — |
| 2025-09-17 | $8.66 | $8.66 | 78,600 | — | — |
| 2025-09-16 | $8.77 | $8.77 | 48,800 | — | — |
| 2025-09-15 | $8.85 | $8.85 | 98,700 | — | — |
| 2025-09-12 | $8.81 | $8.81 | 59,000 | — | — |
| 2025-09-11 | $8.94 | $8.94 | 97,000 | — | — |
| 2025-09-10 | $8.75 | $8.75 | 128,700 | — | — |
| 2025-09-09 | $8.31 | $8.31 | 113,100 | — | — |
| 2025-09-08 | $8.35 | $8.35 | 106,400 | — | — |
| 2025-09-05 | $8.52 | $8.52 | 385,200 | — | — |
| 2025-09-04 | $10.40 | $10.40 | 107,600 | — | — |
| 2025-09-03 | $10.24 | $10.24 | 31,100 | — | — |
| 2025-09-02 | $10.10 | $10.10 | 67,400 | — | — |
| 2025-08-29 | $10.44 | $10.44 | 44,000 | — | — |
| 2025-08-28 | $10.56 | $10.56 | 35,400 | — | — |
| 2025-08-27 | $10.60 | $10.60 | 36,500 | — | — |
| 2025-08-26 | $10.35 | $10.35 | 50,400 | — | — |
| 2025-08-25 | $10.34 | $10.34 | 43,200 | — | — |
| 2025-08-22 | $10.28 | $10.28 | 89,200 | — | — |
| 2025-08-21 | $9.53 | $9.53 | 24,000 | — | — |
| 2025-08-20 | $9.53 | $9.53 | 33,000 | — | — |
| 2025-08-19 | $9.55 | $9.55 | 37,300 | — | — |
| 2025-08-18 | $9.55 | $9.55 | 35,500 | — | — |
| 2025-08-15 | $9.65 | $9.65 | 42,800 | — | — |
| 2025-08-14 | $9.77 | $9.77 | 54,700 | — | — |
| 2025-08-13 | $9.75 | $9.75 | 41,400 | — | — |
| 2025-08-12 | $9.16 | $9.16 | 46,900 | — | — |
| 2025-08-11 | $9.13 | $9.13 | 32,000 | — | — |
| 2025-08-08 | $9.21 | $9.21 | 39,900 | — | — |
| 2025-08-07 | $9.47 | $9.47 | 57,800 | — | — |
| 2025-08-06 | $9.70 | $9.70 | 47,100 | — | — |
| 2025-08-05 | $9.59 | $9.59 | 65,700 | — | — |
| 2025-08-04 | $9.24 | $9.24 | 62,300 | — | — |
| 2025-08-01 | $9.13 | $9.13 | 68,500 | — | — |
| 2025-07-31 | $9.41 | $9.41 | 63,300 | — | — |
| 2025-07-30 | $9.47 | $9.47 | 87,200 | — | — |
| 2025-07-29 | $9.62 | $9.62 | 77,500 | — | — |
| 2025-07-28 | $9.68 | $9.68 | 60,400 | — | — |
| 2025-07-25 | $9.68 | $9.68 | 44,300 | — | — |
| 2025-07-24 | $9.51 | $9.51 | 61,100 | — | — |
| 2025-07-23 | $9.74 | $9.74 | 87,800 | — | — |
| 2025-07-22 | $9.90 | $9.90 | 96,500 | — | — |
| 2025-07-21 | $9.60 | $9.60 | 94,000 | — | — |
| 2025-07-18 | $9.30 | $9.30 | 100,300 | — | — |
| 2025-07-17 | $9.63 | $9.63 | 94,800 | — | — |
| 2025-07-16 | $9.32 | $9.32 | 74,300 | — | — |
| 2025-07-15 | $9.21 | $9.21 | 106,200 | — | — |
| 2025-07-14 | $9.33 | $9.33 | 112,700 | — | — |
| 2025-07-11 | $9.56 | $9.56 | 106,600 | — | — |
| 2025-07-10 | $9.70 | $9.70 | 96,400 | — | — |
| 2025-07-09 | $9.94 | $9.94 | 89,800 | — | — |
| 2025-07-08 | $10.17 | $10.17 | 108,500 | — | — |
| 2025-07-07 | $10.42 | $10.42 | 140,500 | — | — |
| 2025-07-03 | $10.62 | $10.62 | 100,800 | — | — |
| 2025-07-02 | $10.54 | $10.54 | 197,100 | — | — |
| 2025-07-01 | $10.46 | $10.46 | 159,100 | — | — |
| 2025-06-30 | $10.45 | $10.45 | 327,200 | — | — |
| 2025-06-27 | $10.39 | $10.39 | 2,037,000 | — | — |
| 2025-06-26 | $11.96 | $11.96 | 414,400 | — | — |
| 2025-06-25 | $10.93 | $10.93 | 75,100 | — | — |
| 2025-06-24 | $11.07 | $11.07 | 89,000 | — | — |
| 2025-06-23 | $10.43 | $10.43 | 79,800 | — | — |
| 2025-06-20 | $10.87 | $10.87 | 62,800 | — | — |
| 2025-06-18 | $11.07 | $11.07 | 83,400 | — | — |
| 2025-06-17 | $11.01 | $11.01 | 62,100 | — | — |
| 2025-06-16 | $11.38 | $11.38 | 49,800 | — | — |
| 2025-06-13 | $11.26 | $11.26 | 44,400 | — | — |
| 2025-06-12 | $11.65 | $11.65 | 30,400 | — | — |
| 2025-06-11 | $11.96 | $11.96 | 50,900 | — | — |
| 2025-06-10 | $11.82 | $11.82 | 56,400 | — | — |
| 2025-06-09 | $11.65 | $11.65 | 42,800 | — | — |
| 2025-06-06 | $11.83 | $11.83 | 42,700 | — | — |
| 2025-06-05 | $11.89 | $11.89 | 46,000 | — | — |
| 2025-06-04 | $11.59 | $11.59 | 44,900 | — | — |
| 2025-06-03 | $11.54 | $11.54 | 42,300 | — | — |
| 2025-06-02 | $11.67 | $11.67 | 38,200 | — | — |
| 2025-05-30 | $11.58 | $11.58 | 23,100 | — | — |
| 2025-05-29 | $12.21 | $12.21 | 44,800 | — | — |
| 2025-05-28 | $11.62 | $11.62 | 60,600 | — | — |
| 2025-05-27 | $12.10 | $12.10 | 41,700 | — | — |
| 2025-05-23 | $11.56 | $11.56 | 28,800 | — | — |
| 2025-05-22 | $11.94 | $11.94 | 36,400 | — | — |
| 2025-05-21 | $12.27 | $12.27 | 64,500 | — | — |
| 2025-05-20 | $11.76 | $11.76 | 82,600 | — | — |
| 2025-05-19 | $12.39 | $12.39 | 30,000 | — | — |
| 2025-05-16 | $12.66 | $12.66 | 24,400 | — | — |
| 2025-05-15 | $12.71 | $12.71 | 22,000 | — | — |
| 2025-05-14 | $12.73 | $12.73 | 31,500 | — | — |
| 2025-05-13 | $12.76 | $12.76 | 49,900 | — | — |
| 2025-05-12 | $12.12 | $12.12 | 42,500 | — | — |
| 2025-05-09 | $11.73 | $11.73 | 34,400 | — | — |
| 2025-05-08 | $11.63 | $11.63 | 36,700 | — | — |
| 2025-05-07 | $11.47 | $11.47 | 24,600 | — | — |
| 2025-05-06 | $11.38 | $11.38 | 37,700 | — | — |
| 2025-05-05 | $11.63 | $11.63 | 46,400 | — | — |
| 2025-05-02 | $11.56 | $11.56 | 46,400 | — | — |
| 2025-05-01 | $11.03 | $11.03 | 26,500 | — | — |
| 2025-04-30 | $11.23 | $11.23 | 27,900 | — | — |
| 2025-04-29 | $11.36 | $11.36 | 53,100 | — | — |
| 2025-04-28 | $11.16 | $11.16 | 76,900 | — | — |
| 2025-04-25 | $10.60 | $10.60 | 60,100 | — | — |
| 2025-04-24 | $11.05 | $11.05 | 50,500 | — | — |
| 2025-04-23 | $11.75 | $11.75 | 58,600 | — | — |
| 2025-04-22 | $11.39 | $11.39 | 59,400 | — | — |
| 2025-04-21 | $10.82 | $10.82 | 120,100 | — | — |
| 2025-04-17 | $10.41 | $10.41 | 52,000 | — | — |
| 2025-04-16 | $10.21 | $10.21 | 33,500 | — | — |
| 2025-04-15 | $10.61 | $10.61 | 75,100 | — | — |
| 2025-04-14 | $11.04 | $11.04 | 82,300 | — | — |
| 2025-04-11 | $10.20 | $10.20 | 169,900 | — | — |
| 2025-04-10 | $11.02 | $11.02 | 33,300 | — | — |
| 2025-04-09 | $11.68 | $11.68 | 67,900 | — | — |
| 2025-04-08 | $10.56 | $10.56 | 55,000 | — | — |
| 2025-04-07 | $10.68 | $10.68 | 67,800 | — | — |
| 2025-04-04 | $10.82 | $10.82 | 54,900 | — | — |
| 2025-04-03 | $11.14 | $11.14 | 60,800 | — | — |
| 2025-04-02 | $12.21 | $12.21 | 35,900 | — | — |
| 2025-04-01 | $12.09 | $12.09 | 86,900 | — | — |
| 2025-03-31 | $12.16 | $12.16 | 45,700 | — | — |
| 2025-03-28 | $11.97 | $11.97 | 39,800 | — | — |
| 2025-03-27 | $12.66 | $12.66 | 49,100 | — | — |
| 2025-03-26 | $12.61 | $12.61 | 29,500 | — | — |
| 2025-03-25 | $12.69 | $12.69 | 40,800 | — | — |
| 2025-03-24 | $12.92 | $12.92 | 35,900 | — | — |
| 2025-03-21 | $13.14 | $13.14 | 49,000 | — | — |
| 2025-03-20 | $13.55 | $13.55 | 52,900 | — | — |
| 2025-03-19 | $13.49 | $13.49 | 27,200 | — | — |
| 2025-03-18 | $13.34 | $13.34 | 54,400 | — | — |
| 2025-03-17 | $13.65 | $13.65 | 89,400 | — | — |
| 2025-03-14 | $12.81 | $12.81 | 43,300 | — | — |
| 2025-03-13 | $13.03 | $13.03 | 70,700 | — | — |
| 2025-03-12 | $12.71 | $12.71 | 61,100 | — | — |
| 2025-03-11 | $12.41 | $12.41 | 76,100 | — | — |
| 2025-03-10 | $12.75 | $12.75 | 83,400 | — | — |
| 2025-03-07 | $13.97 | $13.97 | 139,300 | — | — |
| 2025-03-06 | $15.09 | $15.09 | 74,300 | — | — |
| 2025-03-05 | $15.53 | $15.53 | 62,700 | — | — |
| 2025-03-04 | $14.67 | $14.67 | 63,100 | — | — |
| 2025-03-03 | $15.67 | $15.67 | 40,000 | — | — |
| 2025-02-28 | $15.90 | $15.90 | 59,100 | — | — |
| 2025-02-27 | $16.03 | $16.03 | 46,300 | — | — |
| 2025-02-26 | $16.38 | $16.38 | 71,100 | — | — |
| 2025-02-25 | $15.79 | $15.79 | 70,500 | — | — |
| 2025-02-24 | $15.82 | $15.82 | 95,500 | — | — |
| 2025-02-21 | $15.65 | $15.65 | 54,500 | — | — |
| 2025-02-20 | $16.84 | $16.84 | 61,800 | — | — |
| 2025-02-19 | $16.99 | $16.99 | 37,900 | — | — |
| 2025-02-18 | $17.33 | $17.33 | 57,800 | — | — |
| 2025-02-14 | $17.20 | $17.20 | 56,000 | — | — |
| 2025-02-13 | $17.00 | $17.00 | 35,800 | — | — |
| 2025-02-12 | $16.74 | $16.74 | 72,900 | — | — |
| 2025-02-11 | $16.22 | $16.22 | 58,000 | — | — |
| 2025-02-10 | $16.79 | $16.79 | 44,000 | — | — |
| 2025-02-07 | $16.94 | $16.94 | 153,800 | — | — |
| 2025-02-06 | $17.76 | $17.76 | 77,600 | — | — |
| 2025-02-05 | $17.48 | $17.48 | 82,100 | — | — |
| 2025-02-04 | $17.44 | $17.44 | 81,900 | — | — |
| 2025-02-03 | $16.52 | $16.52 | 69,300 | — | — |
| 2025-01-31 | $17.18 | $17.18 | 103,700 | — | — |
| 2025-01-30 | $17.17 | $17.17 | 39,300 | — | — |
| 2025-01-29 | $16.75 | $16.75 | 27,400 | — | — |
| 2025-01-28 | $17.15 | $17.15 | 89,900 | — | — |
| 2025-01-27 | $16.15 | $16.15 | 48,600 | — | — |
| 2025-01-24 | $16.74 | $16.74 | 52,300 | — | — |
| 2025-01-23 | $16.57 | $16.57 | 94,700 | — | — |
| 2025-01-22 | $16.77 | $16.77 | 49,600 | — | — |
| 2025-01-21 | $16.73 | $16.73 | 90,100 | — | — |
| 2025-01-17 | $16.69 | $16.69 | 89,800 | — | — |
| 2025-01-16 | $16.24 | $16.24 | 66,000 | — | — |
| 2025-01-15 | $16.39 | $16.39 | 99,400 | — | — |
| 2025-01-14 | $14.78 | $14.78 | 53,700 | — | — |
| 2025-01-13 | $15.33 | $15.33 | 51,200 | — | — |
| 2025-01-10 | $14.96 | $14.96 | 50,900 | — | — |
| 2025-01-08 | $15.56 | $15.56 | 47,200 | — | — |
| 2025-01-07 | $15.53 | $15.53 | 58,100 | — | — |
| 2025-01-06 | $16.07 | $16.07 | 202,000 | — | — |
| 2025-01-03 | $15.74 | $15.74 | 117,700 | — | — |
| 2025-01-02 | $15.03 | $15.03 | 139,300 | — | — |