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
- 2021-11-26 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 | $18.70 | $18.70 | 41,800 | — | — |
| 2025-12-30 | $20.68 | $20.68 | 40,600 | — | — |
| 2025-12-29 | $20.90 | $20.90 | 29,500 | — | — |
| 2025-12-26 | $20.00 | $20.00 | 29,700 | — | — |
| 2025-12-24 | $17.99 | $17.99 | 34,200 | — | — |
| 2025-12-23 | $17.23 | $17.23 | 24,500 | — | — |
| 2025-12-22 | $18.49 | $18.49 | 26,900 | — | — |
| 2025-12-19 | $16.73 | $16.73 | 31,700 | — | — |
| 2025-12-18 | $15.12 | $15.12 | 9,000 | — | — |
| 2025-12-17 | $15.08 | $15.08 | 47,900 | — | — |
| 2025-12-16 | $17.03 | $17.03 | 34,700 | — | — |
| 2025-12-15 | $16.10 | $16.10 | 4,900 | — | — |
| 2025-12-12 | $16.05 | $16.05 | 25,400 | — | — |
| 2025-12-11 | $16.71 | $16.71 | 24,300 | — | — |
| 2025-12-10 | $17.83 | $17.83 | 30,300 | — | — |
| 2025-12-09 | $18.00 | $18.00 | 29,700 | — | — |
| 2025-12-08 | $16.71 | $16.71 | 28,900 | — | — |
| 2025-12-05 | $16.27 | $16.27 | 26,600 | — | — |
| 2025-12-04 | $14.75 | $14.75 | 5,500 | — | — |
| 2025-12-03 | $13.84 | $13.84 | 88,200 | — | — |
| 2025-12-02 | $13.90 | $13.90 | 10,400 | — | — |
| 2025-12-01 | $14.01 | $14.01 | 51,400 | — | — |
| 2025-11-28 | $15.05 | $15.05 | 137,600 | — | — |
| 2025-11-26 | $15.24 | $15.24 | 10,800 | — | — |
| 2025-11-25 | $16.14 | $16.14 | 8,900 | — | — |
| 2025-11-24 | $16.99 | $16.99 | 30,100 | — | — |
| 2025-11-21 | $14.46 | $14.46 | 14,000 | — | — |
| 2025-11-20 | $14.75 | $14.75 | 30,000 | — | — |
| 2025-11-19 | $17.88 | $17.88 | 7,100 | — | — |
| 2025-11-18 | $18.34 | $18.34 | 31,600 | — | — |
| 2025-11-17 | $21.45 | $21.45 | 38,800 | — | — |
| 2025-11-14 | $24.54 | $24.54 | 56,100 | — | — |
| 2025-11-13 | $20.96 | $20.96 | 109,400 | — | — |
| 2025-11-12 | $16.52 | $16.52 | 8,700 | — | — |
| 2025-11-11 | $15.31 | $15.31 | 16,500 | — | — |
| 2025-11-10 | $14.63 | $14.63 | 9,700 | — | — |
| 2025-11-07 | $14.18 | $14.18 | 27,300 | — | — |
| 2025-11-06 | $13.32 | $13.32 | 36,200 | — | — |
| 2025-11-05 | $12.16 | $12.16 | 28,100 | — | — |
| 2025-11-04 | $13.85 | $13.85 | 24,800 | — | — |
| 2025-11-03 | $14.17 | $14.17 | 451,000 | — | — |
| 2025-10-31 | $13.97 | $13.97 | 100,700 | — | — |
| 2025-10-30 | $11.61 | $11.61 | 50,500 | — | — |
| 2025-10-29 | $14.11 | $14.11 | 48,800 | — | — |
| 2025-10-28 | $20.86 | $20.86 | 21,200 | — | — |
| 2025-10-27 | $23.00 | $23.00 | 32,200 | — | — |
| 2025-10-24 | $23.00 | $23.00 | 14,300 | — | — |
| 2025-10-23 | $28.21 | $28.21 | 16,700 | — | — |
| 2025-10-22 | $29.18 | $29.18 | 28,300 | — | — |
| 2025-10-21 | $26.93 | $26.93 | 41,400 | — | — |
| 2025-10-20 | $30.10 | $30.10 | 46,400 | — | — |
| 2025-10-17 | $36.65 | $36.65 | 143,000 | — | — |
| 2025-10-16 | $31.98 | $31.98 | 273,400 | — | — |
| 2025-10-15 | $19.50 | $19.50 | 534,600 | — | — |
| 2025-10-14 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-13 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-10 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-09 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-08 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-07 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-06 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-03 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-02 | $18.43 | $18.43 | 0 | — | — |
| 2025-10-01 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-30 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-29 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-26 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-25 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-24 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-23 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-22 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-19 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-18 | $18.43 | $18.43 | 0 | — | — |
| 2025-09-17 | $18.43 | $18.43 | 682,300 | — | — |
| 2025-09-16 | $12.18 | $12.18 | 171,400 | — | — |
| 2025-09-15 | $9.29 | $9.29 | 232,900 | — | — |
| 2025-09-12 | $6.83 | $6.83 | 36,400 | — | — |
| 2025-09-11 | $6.27 | $6.27 | 24,600 | — | — |
| 2025-09-10 | $6.19 | $6.19 | 7,500 | — | — |
| 2025-09-09 | $5.75 | $5.75 | 44,600 | — | — |
| 2025-09-08 | $5.43 | $5.43 | 28,900 | — | — |
| 2025-09-05 | $5.16 | $5.16 | 38,500 | — | — |
| 2025-09-04 | $5.48 | $5.48 | 206,300 | — | — |
| 2025-09-03 | $4.19 | $4.19 | 33,900 | — | — |
| 2025-09-02 | $4.21 | $4.21 | 11,800 | — | — |
| 2025-08-29 | $3.93 | $3.93 | 83,900 | — | — |
| 2025-08-28 | $4.19 | $4.19 | 135,800 | — | — |
| 2025-08-27 | $6.23 | $6.23 | 2,900 | — | — |
| 2025-08-26 | $6.20 | $6.20 | 2,600 | — | — |
| 2025-08-25 | $6.33 | $6.33 | 4,600 | — | — |
| 2025-08-22 | $6.05 | $6.05 | 13,100 | — | — |
| 2025-08-21 | $6.05 | $6.05 | 29,300 | — | — |
| 2025-08-20 | $5.50 | $5.50 | 2,400 | — | — |
| 2025-08-19 | $5.50 | $5.50 | 14,300 | — | — |
| 2025-08-18 | $5.70 | $5.70 | 11,800 | — | — |
| 2025-08-15 | $5.67 | $5.67 | 10,900 | — | — |
| 2025-08-14 | $5.91 | $5.91 | 15,300 | — | — |
| 2025-08-13 | $5.80 | $5.80 | 43,400 | — | — |
| 2025-08-12 | $5.78 | $5.78 | 6,400 | — | — |
| 2025-08-11 | $5.69 | $5.69 | 54,200 | — | — |
| 2025-08-08 | $5.68 | $5.68 | 4,100 | — | — |
| 2025-08-07 | $5.58 | $5.58 | 1,800 | — | — |
| 2025-08-06 | $5.57 | $5.57 | 2,200 | — | — |
| 2025-08-05 | $5.72 | $5.72 | 2,800 | — | — |
| 2025-08-04 | $5.56 | $5.56 | 6,600 | — | — |
| 2025-08-01 | $5.87 | $5.87 | 2,800 | — | — |
| 2025-07-31 | $5.82 | $5.82 | 36,300 | — | — |
| 2025-07-30 | $5.75 | $5.75 | 14,400 | — | — |
| 2025-07-29 | $6.14 | $6.14 | 55,700 | — | — |
| 2025-07-28 | $6.37 | $6.37 | 11,700 | — | — |
| 2025-07-25 | $6.23 | $6.23 | 32,500 | — | — |
| 2025-07-24 | $6.15 | $6.15 | 101,200 | — | — |
| 2025-07-23 | $5.97 | $5.97 | 32,900 | — | — |
| 2025-07-22 | $6.50 | $6.50 | 29,300 | — | — |
| 2025-07-21 | $7.07 | $7.07 | 534,500 | — | — |
| 2025-07-18 | $6.21 | $6.21 | 14,800 | — | — |
| 2025-07-17 | $6.45 | $6.45 | 6,100 | — | — |
| 2025-07-16 | $6.01 | $6.01 | 2,700 | — | — |
| 2025-07-15 | $6.00 | $6.00 | 6,700 | — | — |
| 2025-07-14 | $5.74 | $5.74 | 7,600 | — | — |
| 2025-07-11 | $5.45 | $5.45 | 13,100 | — | — |
| 2025-07-10 | $5.70 | $5.70 | 18,300 | — | — |
| 2025-07-09 | $5.76 | $5.76 | 359,000 | — | — |
| 2025-07-08 | $6.54 | $6.54 | 4,500 | — | — |
| 2025-07-07 | $6.44 | $6.44 | 5,900 | — | — |
| 2025-07-03 | $6.14 | $6.14 | 34,900 | — | — |
| 2025-07-02 | $6.56 | $6.56 | 400 | — | — |
| 2025-07-01 | $6.40 | $6.40 | 2,200 | — | — |
| 2025-06-30 | $6.56 | $6.56 | 44,800 | — | — |
| 2025-06-27 | $6.51 | $6.51 | 8,500 | — | — |
| 2025-06-26 | $6.41 | $6.41 | 12,400 | — | — |
| 2025-06-25 | $6.07 | $6.07 | 4,400 | — | — |
| 2025-06-24 | $6.63 | $6.63 | 15,500 | — | — |
| 2025-06-23 | $5.34 | $5.34 | 4,900 | — | — |
| 2025-06-20 | $5.70 | $5.70 | 3,700 | — | — |
| 2025-06-18 | $6.06 | $6.06 | 3,800 | — | — |
| 2025-06-17 | $6.36 | $6.36 | 700 | — | — |
| 2025-06-16 | $6.47 | $6.47 | 2,400 | — | — |
| 2025-06-13 | $6.07 | $6.07 | 3,900 | — | — |
| 2025-06-12 | $6.92 | $6.92 | 2,200 | — | — |
| 2025-06-11 | $6.82 | $6.82 | 1,100 | — | — |
| 2025-06-10 | $6.74 | $6.74 | 3,700 | — | — |
| 2025-06-09 | $6.65 | $6.65 | 1,900 | — | — |
| 2025-06-06 | $6.50 | $6.50 | 0 | — | — |
| 2025-06-05 | $6.50 | $6.50 | 2,200 | — | — |
| 2025-06-04 | $6.50 | $6.50 | 6,200 | — | — |
| 2025-06-03 | $6.55 | $6.55 | 2,400 | — | — |
| 2025-06-02 | $6.55 | $6.55 | 5,300 | — | — |
| 2025-05-30 | $6.10 | $6.10 | 4,900 | — | — |
| 2025-05-29 | $6.22 | $6.22 | 4,500 | — | — |
| 2025-05-28 | $6.62 | $6.62 | 3,100 | — | — |
| 2025-05-27 | $6.54 | $6.54 | 15,100 | — | — |
| 2025-05-23 | $7.08 | $7.08 | 11,200 | — | — |
| 2025-05-22 | $7.26 | $7.26 | 38,600 | — | — |
| 2025-05-21 | $6.76 | $6.76 | 50,700 | — | — |
| 2025-05-20 | $5.33 | $5.33 | 5,000 | — | — |
| 2025-05-19 | $5.40 | $5.40 | 8,500 | — | — |
| 2025-05-16 | $4.89 | $4.89 | 9,700 | — | — |
| 2025-05-15 | $4.63 | $4.63 | 3,500 | — | — |
| 2025-05-14 | $4.91 | $4.91 | 4,000 | — | — |
| 2025-05-13 | $5.20 | $5.20 | 6,900 | — | — |
| 2025-05-12 | $5.14 | $5.14 | 4,100 | — | — |
| 2025-05-09 | $5.68 | $5.68 | 7,000 | — | — |
| 2025-05-08 | $5.68 | $5.68 | 5,100 | — | — |
| 2025-05-07 | $5.81 | $5.81 | 1,000 | — | — |
| 2025-05-06 | $6.09 | $6.09 | 0 | — | — |
| 2025-05-05 | $6.09 | $6.09 | 16,200 | — | — |
| 2025-05-02 | $6.22 | $6.22 | 7,200 | — | — |
| 2025-05-01 | $6.45 | $6.45 | 7,100 | — | — |
| 2025-04-30 | $6.59 | $6.59 | 7,200 | — | — |
| 2025-04-29 | $6.43 | $6.43 | 7,900 | — | — |
| 2025-04-28 | $6.40 | $6.40 | 19,100 | — | — |
| 2025-04-25 | $6.56 | $6.56 | 13,000 | — | — |
| 2025-04-24 | $6.22 | $6.22 | 8,900 | — | — |
| 2025-04-23 | $6.19 | $6.19 | 2,200 | — | — |
| 2025-04-22 | $5.88 | $5.88 | 12,300 | — | — |
| 2025-04-21 | $5.91 | $5.91 | 1,400 | — | — |
| 2025-04-17 | $5.95 | $5.95 | 5,300 | — | — |
| 2025-04-16 | $5.89 | $5.89 | 176,400 | — | — |
| 2025-04-15 | $5.55 | $5.55 | 64,400 | — | — |
| 2025-04-14 | $5.63 | $5.63 | 97,900 | — | — |
| 2025-04-11 | $5.95 | $5.95 | 17,100 | — | — |
| 2025-04-10 | $6.10 | $6.10 | 31,300 | — | — |
| 2025-04-09 | $5.68 | $5.68 | 2,000 | — | — |
| 2025-04-08 | $5.15 | $5.15 | 9,100 | — | — |
| 2025-04-07 | $5.09 | $5.09 | 19,700 | — | — |
| 2025-04-04 | $6.00 | $6.00 | 21,900 | — | — |
| 2025-04-03 | $6.71 | $6.71 | 14,600 | — | — |
| 2025-04-02 | $8.00 | $8.00 | 31,600 | — | — |
| 2025-04-01 | $7.00 | $7.00 | 72,900 | — | — |
| 2025-03-31 | $6.20 | $6.20 | 560,600 | — | — |
| 2025-03-28 | $7.61 | $7.61 | 3,700 | — | — |
| 2025-03-27 | $8.40 | $8.40 | 3,800 | — | — |
| 2025-03-26 | $8.16 | $8.16 | 8,300 | — | — |
| 2025-03-25 | $9.10 | $9.10 | 25,300 | — | — |
| 2025-03-24 | $9.50 | $9.50 | 16,200 | — | — |
| 2025-03-21 | $9.90 | $9.90 | 32,100 | — | — |
| 2025-03-20 | $10.39 | $10.39 | 52,000 | — | — |
| 2025-03-19 | $7.96 | $7.96 | 6,300 | — | — |
| 2025-03-18 | $7.96 | $7.96 | 1,800 | — | — |
| 2025-03-17 | $7.97 | $7.97 | 1,500 | — | — |
| 2025-03-14 | $7.69 | $7.69 | 5,200 | — | — |
| 2025-03-13 | $8.00 | $8.00 | 2,200 | — | — |
| 2025-03-12 | $8.10 | $8.10 | 2,300 | — | — |
| 2025-03-11 | $7.94 | $7.94 | 14,200 | — | — |
| 2025-03-10 | $7.55 | $7.55 | 6,300 | — | — |
| 2025-03-07 | $6.39 | $6.39 | 3,800 | — | — |
| 2025-03-06 | $6.31 | $6.31 | 800 | — | — |
| 2025-03-05 | $6.50 | $6.50 | 1,400 | — | — |
| 2025-03-04 | $6.54 | $6.54 | 1,700 | — | — |
| 2025-03-03 | $6.60 | $6.60 | 11,300 | — | — |
| 2025-02-28 | $6.20 | $6.20 | 1,600 | — | — |
| 2025-02-27 | $6.50 | $6.50 | 2,400 | — | — |
| 2025-02-26 | $6.93 | $6.93 | 500 | — | — |
| 2025-02-25 | $6.51 | $6.51 | 600 | — | — |
| 2025-02-24 | $7.00 | $7.00 | 1,100 | — | — |
| 2025-02-21 | $7.02 | $7.02 | 9,200 | — | — |
| 2025-02-20 | $7.60 | $7.60 | 800 | — | — |
| 2025-02-19 | $7.25 | $7.25 | 12,400 | — | — |
| 2025-02-18 | $7.08 | $7.08 | 6,600 | — | — |
| 2025-02-14 | $7.11 | $7.11 | 6,200 | — | — |
| 2025-02-13 | $7.17 | $7.17 | 4,000 | — | — |
| 2025-02-12 | $6.76 | $6.76 | 5,300 | — | — |
| 2025-02-11 | $6.46 | $6.46 | 9,300 | — | — |
| 2025-02-10 | $7.46 | $7.46 | 7,400 | — | — |
| 2025-02-07 | $8.35 | $8.35 | 8,800 | — | — |
| 2025-02-06 | $8.30 | $8.30 | 7,100 | — | — |
| 2025-02-05 | $8.68 | $8.68 | 2,600 | — | — |
| 2025-02-04 | $8.99 | $8.99 | 12,600 | — | — |
| 2025-02-03 | $8.73 | $8.73 | 2,100 | — | — |
| 2025-01-31 | $8.50 | $8.50 | 6,500 | — | — |
| 2025-01-30 | $8.94 | $8.94 | 2,600 | — | — |
| 2025-01-29 | $8.68 | $8.68 | 18,700 | — | — |
| 2025-01-28 | $9.10 | $9.10 | 1,400 | — | — |
| 2025-01-27 | $8.86 | $8.86 | 9,000 | — | — |
| 2025-01-24 | $9.33 | $9.33 | 15,100 | — | — |
| 2025-01-23 | $9.51 | $9.51 | 39,700 | — | — |
| 2025-01-22 | $9.70 | $9.70 | 1,500 | — | — |
| 2025-01-21 | $9.52 | $9.52 | 7,300 | — | — |
| 2025-01-17 | $9.56 | $9.56 | 13,400 | — | — |
| 2025-01-16 | $9.50 | $9.50 | 1,900 | — | — |
| 2025-01-15 | $9.92 | $9.92 | 10,800 | — | — |
| 2025-01-14 | $10.12 | $10.12 | 8,900 | — | — |
| 2025-01-13 | $10.85 | $10.85 | 14,400 | — | — |
| 2025-01-10 | $10.54 | $10.54 | 9,400 | — | — |
| 2025-01-08 | $10.34 | $10.34 | 11,600 | — | — |
| 2025-01-07 | $10.69 | $10.69 | 35,700 | — | — |
| 2025-01-06 | $11.20 | $11.20 | 56,300 | — | — |
| 2025-01-03 | $10.69 | $10.69 | 67,200 | — | — |
| 2025-01-02 | $10.80 | $10.80 | 22,700 | — | — |