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
- 2024-07-18 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 | $8.83 | $8.83 | 316,000 | — | — |
| 2025-12-30 | $9.04 | $9.04 | 475,700 | — | — |
| 2025-12-29 | $8.96 | $8.96 | 793,800 | — | — |
| 2025-12-26 | $9.22 | $9.22 | 583,000 | — | — |
| 2025-12-24 | $8.97 | $8.97 | 274,800 | — | — |
| 2025-12-23 | $8.81 | $8.81 | 495,600 | — | — |
| 2025-12-22 | $8.82 | $8.82 | 447,500 | — | — |
| 2025-12-19 | $8.81 | $8.81 | 435,400 | — | — |
| 2025-12-18 | $8.93 | $8.93 | 393,400 | — | — |
| 2025-12-17 | $8.94 | $8.94 | 392,600 | — | — |
| 2025-12-16 | $8.93 | $8.93 | 609,800 | — | — |
| 2025-12-15 | $8.90 | $8.90 | 419,200 | — | — |
| 2025-12-12 | $8.79 | $8.79 | 445,500 | — | — |
| 2025-12-11 | $8.73 | $8.73 | 619,600 | — | — |
| 2025-12-10 | $8.54 | $8.54 | 1,267,600 | — | — |
| 2025-12-09 | $8.59 | $8.59 | 613,400 | — | — |
| 2025-12-08 | $8.58 | $8.58 | 939,300 | — | — |
| 2025-12-05 | $8.79 | $8.79 | 546,500 | — | — |
| 2025-12-04 | $8.87 | $8.87 | 470,600 | — | — |
| 2025-12-03 | $8.93 | $8.93 | 460,900 | — | — |
| 2025-12-02 | $8.88 | $8.88 | 478,600 | — | — |
| 2025-12-01 | $8.79 | $8.79 | 482,600 | — | — |
| 2025-11-28 | $8.78 | $8.78 | 282,100 | — | — |
| 2025-11-26 | $9.05 | $9.05 | 352,500 | — | — |
| 2025-11-25 | $9.13 | $9.13 | 795,700 | — | — |
| 2025-11-24 | $8.88 | $8.88 | 795,900 | — | — |
| 2025-11-21 | $8.94 | $8.94 | 721,000 | — | — |
| 2025-11-20 | $8.64 | $8.64 | 690,100 | — | — |
| 2025-11-19 | $8.63 | $8.63 | 804,000 | — | — |
| 2025-11-18 | $8.70 | $8.70 | 1,105,800 | — | — |
| 2025-11-17 | $8.28 | $8.28 | 1,351,200 | — | — |
| 2025-11-14 | $9.01 | $9.01 | 1,924,900 | — | — |
| 2025-11-13 | $9.30 | $9.30 | 3,757,300 | — | — |
| 2025-11-12 | $14.05 | $14.05 | 608,600 | — | — |
| 2025-11-11 | $14.05 | $14.05 | 287,200 | — | — |
| 2025-11-10 | $13.66 | $13.66 | 397,000 | — | — |
| 2025-11-07 | $14.40 | $14.40 | 267,000 | — | — |
| 2025-11-06 | $14.46 | $14.46 | 260,400 | — | — |
| 2025-11-05 | $14.67 | $14.67 | 340,100 | — | — |
| 2025-11-04 | $14.56 | $14.56 | 373,700 | — | — |
| 2025-11-03 | $14.68 | $14.68 | 475,600 | — | — |
| 2025-10-31 | $14.56 | $14.56 | 209,100 | — | — |
| 2025-10-30 | $14.58 | $14.58 | 244,200 | — | — |
| 2025-10-29 | $15.01 | $15.01 | 272,300 | — | — |
| 2025-10-28 | $15.09 | $15.09 | 382,000 | — | — |
| 2025-10-27 | $15.14 | $15.14 | 357,900 | — | — |
| 2025-10-24 | $15.21 | $15.21 | 400,800 | — | — |
| 2025-10-23 | $14.81 | $14.81 | 269,500 | — | — |
| 2025-10-22 | $14.84 | $14.84 | 316,700 | — | — |
| 2025-10-21 | $14.97 | $14.97 | 353,800 | — | — |
| 2025-10-20 | $14.70 | $14.70 | 359,400 | — | — |
| 2025-10-17 | $14.63 | $14.63 | 322,900 | — | — |
| 2025-10-16 | $14.59 | $14.59 | 258,600 | — | — |
| 2025-10-15 | $14.50 | $14.50 | 241,700 | — | — |
| 2025-10-14 | $14.29 | $14.29 | 353,500 | — | — |
| 2025-10-13 | $14.13 | $14.13 | 306,300 | — | — |
| 2025-10-10 | $14.05 | $14.05 | 254,200 | — | — |
| 2025-10-09 | $14.34 | $14.34 | 246,500 | — | — |
| 2025-10-08 | $14.66 | $14.66 | 308,800 | — | — |
| 2025-10-07 | $14.62 | $14.62 | 567,900 | — | — |
| 2025-10-06 | $14.40 | $14.40 | 476,900 | — | — |
| 2025-10-03 | $14.02 | $14.02 | 691,700 | — | — |
| 2025-10-02 | $13.19 | $13.19 | 425,300 | — | — |
| 2025-10-01 | $13.08 | $13.08 | 302,500 | — | — |
| 2025-09-30 | $13.25 | $13.25 | 275,800 | — | — |
| 2025-09-29 | $13.27 | $13.27 | 237,500 | — | — |
| 2025-09-26 | $13.26 | $13.26 | 269,800 | — | — |
| 2025-09-25 | $13.19 | $13.19 | 299,800 | — | — |
| 2025-09-24 | $13.44 | $13.44 | 275,400 | — | — |
| 2025-09-23 | $13.22 | $13.22 | 314,800 | — | — |
| 2025-09-22 | $13.03 | $13.03 | 267,800 | — | — |
| 2025-09-19 | $12.82 | $12.82 | 2,359,700 | — | — |
| 2025-09-18 | $13.31 | $13.31 | 501,700 | — | — |
| 2025-09-17 | $12.82 | $12.82 | 339,600 | — | — |
| 2025-09-16 | $12.87 | $12.87 | 372,400 | — | — |
| 2025-09-15 | $12.68 | $12.68 | 279,200 | — | — |
| 2025-09-12 | $13.08 | $13.08 | 286,300 | — | — |
| 2025-09-11 | $13.27 | $13.27 | 336,900 | — | — |
| 2025-09-10 | $13.03 | $13.03 | 317,600 | — | — |
| 2025-09-09 | $13.48 | $13.48 | 291,800 | — | — |
| 2025-09-08 | $13.50 | $13.50 | 444,800 | — | — |
| 2025-09-05 | $13.16 | $13.16 | 278,100 | — | — |
| 2025-09-04 | $12.86 | $12.86 | 178,700 | — | — |
| 2025-09-03 | $12.79 | $12.79 | 253,500 | — | — |
| 2025-09-02 | $12.67 | $12.67 | 151,900 | — | — |
| 2025-08-29 | $12.69 | $12.69 | 179,800 | — | — |
| 2025-08-28 | $12.53 | $12.53 | 149,500 | — | — |
| 2025-08-27 | $12.71 | $12.71 | 187,000 | — | — |
| 2025-08-26 | $12.53 | $12.53 | 665,700 | — | — |
| 2025-08-25 | $12.69 | $12.69 | 201,700 | — | — |
| 2025-08-22 | $12.98 | $12.98 | 317,700 | — | — |
| 2025-08-21 | $12.76 | $12.76 | 287,000 | — | — |
| 2025-08-20 | $13.02 | $13.02 | 290,700 | — | — |
| 2025-08-19 | $12.92 | $12.92 | 226,200 | — | — |
| 2025-08-18 | $12.62 | $12.62 | 272,500 | — | — |
| 2025-08-15 | $12.48 | $12.48 | 447,600 | — | — |
| 2025-08-14 | $12.49 | $12.49 | 288,500 | — | — |
| 2025-08-13 | $12.67 | $12.67 | 480,500 | — | — |
| 2025-08-12 | $12.47 | $12.47 | 451,800 | — | — |
| 2025-08-11 | $12.04 | $12.04 | 356,600 | — | — |
| 2025-08-08 | $11.89 | $11.89 | 497,400 | — | — |
| 2025-08-07 | $11.47 | $11.47 | 599,900 | — | — |
| 2025-08-06 | $11.30 | $11.30 | 1,010,500 | — | — |
| 2025-08-05 | $10.65 | $10.65 | 481,100 | — | — |
| 2025-08-04 | $10.31 | $10.31 | 372,200 | — | — |
| 2025-08-01 | $10.22 | $10.22 | 470,100 | — | — |
| 2025-07-31 | $10.60 | $10.60 | 308,000 | — | — |
| 2025-07-30 | $10.68 | $10.68 | 272,700 | — | — |
| 2025-07-29 | $10.71 | $10.71 | 302,900 | — | — |
| 2025-07-28 | $10.66 | $10.66 | 387,700 | — | — |
| 2025-07-25 | $11.06 | $11.06 | 447,500 | — | — |
| 2025-07-24 | $10.79 | $10.79 | 669,900 | — | — |
| 2025-07-23 | $11.06 | $11.06 | 550,100 | — | — |
| 2025-07-22 | $10.51 | $10.51 | 793,600 | — | — |
| 2025-07-21 | $10.95 | $10.95 | 449,500 | — | — |
| 2025-07-18 | $11.11 | $11.11 | 527,700 | — | — |
| 2025-07-17 | $11.58 | $11.58 | 854,100 | — | — |
| 2025-07-16 | $12.01 | $12.01 | 1,125,300 | — | — |
| 2025-07-15 | $13.92 | $13.92 | 445,600 | — | — |
| 2025-07-14 | $14.49 | $14.49 | 438,300 | — | — |
| 2025-07-11 | $14.17 | $14.17 | 297,000 | — | — |
| 2025-07-10 | $14.27 | $14.27 | 341,700 | — | — |
| 2025-07-09 | $13.85 | $13.85 | 300,300 | — | — |
| 2025-07-08 | $13.77 | $13.77 | 570,600 | — | — |
| 2025-07-07 | $13.30 | $13.30 | 316,200 | — | — |
| 2025-07-03 | $13.39 | $13.39 | 104,100 | — | — |
| 2025-07-02 | $13.42 | $13.42 | 240,800 | — | — |
| 2025-07-01 | $13.73 | $13.73 | 246,800 | — | — |
| 2025-06-30 | $13.66 | $13.66 | 180,600 | — | — |
| 2025-06-27 | $13.68 | $13.68 | 827,900 | — | — |
| 2025-06-26 | $13.31 | $13.31 | 446,100 | — | — |
| 2025-06-25 | $13.12 | $13.12 | 122,600 | — | — |
| 2025-06-24 | $13.19 | $13.19 | 305,300 | — | — |
| 2025-06-23 | $12.94 | $12.94 | 366,100 | — | — |
| 2025-06-20 | $13.04 | $13.04 | 339,800 | — | — |
| 2025-06-18 | $12.96 | $12.96 | 338,000 | — | — |
| 2025-06-17 | $12.71 | $12.71 | 316,000 | — | — |
| 2025-06-16 | $12.92 | $12.92 | 326,700 | — | — |
| 2025-06-13 | $13.15 | $13.15 | 267,500 | — | — |
| 2025-06-12 | $13.55 | $13.55 | 239,000 | — | — |
| 2025-06-11 | $13.34 | $13.34 | 216,100 | — | — |
| 2025-06-10 | $13.42 | $13.42 | 423,700 | — | — |
| 2025-06-09 | $13.68 | $13.68 | 447,600 | — | — |
| 2025-06-06 | $14.86 | $14.86 | 204,500 | — | — |
| 2025-06-05 | $14.75 | $14.75 | 258,500 | — | — |
| 2025-06-04 | $14.57 | $14.57 | 153,400 | — | — |
| 2025-06-03 | $14.57 | $14.57 | 176,500 | — | — |
| 2025-06-02 | $14.41 | $14.41 | 209,700 | — | — |
| 2025-05-30 | $14.48 | $14.48 | 205,300 | — | — |
| 2025-05-29 | $14.70 | $14.70 | 177,700 | — | — |
| 2025-05-28 | $14.82 | $14.82 | 199,500 | — | — |
| 2025-05-27 | $14.87 | $14.87 | 209,100 | — | — |
| 2025-05-23 | $14.62 | $14.62 | 281,000 | — | — |
| 2025-05-22 | $14.80 | $14.80 | 262,600 | — | — |
| 2025-05-21 | $14.94 | $14.94 | 223,700 | — | — |
| 2025-05-20 | $15.13 | $15.13 | 114,800 | — | — |
| 2025-05-19 | $15.15 | $15.15 | 236,300 | — | — |
| 2025-05-16 | $15.41 | $15.41 | 503,600 | — | — |
| 2025-05-15 | $15.23 | $15.23 | 564,600 | — | — |
| 2025-05-14 | $14.57 | $14.57 | 289,400 | — | — |
| 2025-05-13 | $14.52 | $14.52 | 247,900 | — | — |
| 2025-05-12 | $14.83 | $14.83 | 346,500 | — | — |
| 2025-05-09 | $14.52 | $14.52 | 239,200 | — | — |
| 2025-05-08 | $14.56 | $14.56 | 518,900 | — | — |
| 2025-05-07 | $14.21 | $14.21 | 688,600 | — | — |
| 2025-05-06 | $13.01 | $13.01 | 409,600 | — | — |
| 2025-05-05 | $13.17 | $13.17 | 193,500 | — | — |
| 2025-05-02 | $13.17 | $13.17 | 282,300 | — | — |
| 2025-05-01 | $12.59 | $12.59 | 167,800 | — | — |
| 2025-04-30 | $12.73 | $12.73 | 138,500 | — | — |
| 2025-04-29 | $12.65 | $12.65 | 143,700 | — | — |
| 2025-04-28 | $12.54 | $12.54 | 129,500 | — | — |
| 2025-04-25 | $12.52 | $12.52 | 174,800 | — | — |
| 2025-04-24 | $12.56 | $12.56 | 272,700 | — | — |
| 2025-04-23 | $12.30 | $12.30 | 216,000 | — | — |
| 2025-04-22 | $11.81 | $11.81 | 217,900 | — | — |
| 2025-04-21 | $11.58 | $11.58 | 404,900 | — | — |
| 2025-04-17 | $12.51 | $12.51 | 427,400 | — | — |
| 2025-04-16 | $12.30 | $12.30 | 444,400 | — | — |
| 2025-04-15 | $12.30 | $12.30 | 417,700 | — | — |
| 2025-04-14 | $12.42 | $12.42 | 536,200 | — | — |
| 2025-04-11 | $11.78 | $11.78 | 244,800 | — | — |
| 2025-04-10 | $12.11 | $12.11 | 261,200 | — | — |
| 2025-04-09 | $12.67 | $12.67 | 462,000 | — | — |
| 2025-04-08 | $11.88 | $11.88 | 295,800 | — | — |
| 2025-04-07 | $12.06 | $12.06 | 573,800 | — | — |
| 2025-04-04 | $12.20 | $12.20 | 317,600 | — | — |
| 2025-04-03 | $12.79 | $12.79 | 316,800 | — | — |
| 2025-04-02 | $12.82 | $12.82 | 618,000 | — | — |
| 2025-04-01 | $12.97 | $12.97 | 621,200 | — | — |
| 2025-03-31 | $13.75 | $13.75 | 642,500 | — | — |
| 2025-03-28 | $13.20 | $13.20 | 338,700 | — | — |
| 2025-03-27 | $13.16 | $13.16 | 307,500 | — | — |
| 2025-03-26 | $13.11 | $13.11 | 368,600 | — | — |
| 2025-03-25 | $13.11 | $13.11 | 653,500 | — | — |
| 2025-03-24 | $13.21 | $13.21 | 516,600 | — | — |
| 2025-03-21 | $13.14 | $13.14 | 2,435,300 | — | — |
| 2025-03-20 | $13.93 | $13.93 | 529,500 | — | — |
| 2025-03-19 | $14.21 | $14.21 | 512,200 | — | — |
| 2025-03-18 | $14.26 | $14.26 | 313,500 | — | — |
| 2025-03-17 | $14.08 | $14.08 | 339,000 | — | — |
| 2025-03-14 | $13.89 | $13.89 | 391,500 | — | — |
| 2025-03-13 | $13.26 | $13.26 | 296,300 | — | — |
| 2025-03-12 | $13.34 | $13.34 | 361,700 | — | — |
| 2025-03-11 | $14.20 | $14.20 | 1,123,500 | — | — |
| 2025-03-10 | $14.06 | $14.06 | 572,600 | — | — |
| 2025-03-07 | $14.58 | $14.58 | 369,400 | — | — |
| 2025-03-06 | $14.97 | $14.97 | 422,900 | — | — |
| 2025-03-05 | $15.32 | $15.32 | 492,300 | — | — |
| 2025-03-04 | $15.03 | $15.03 | 576,600 | — | — |
| 2025-03-03 | $15.06 | $15.06 | 842,300 | — | — |
| 2025-02-28 | $14.66 | $14.66 | 726,500 | — | — |
| 2025-02-27 | $15.16 | $15.16 | 1,034,500 | — | — |
| 2025-02-26 | $14.01 | $14.01 | 499,100 | — | — |
| 2025-02-25 | $14.45 | $14.45 | 833,700 | — | — |
| 2025-02-24 | $14.11 | $14.11 | 867,600 | — | — |
| 2025-02-21 | $13.90 | $13.90 | 527,600 | — | — |
| 2025-02-20 | $14.84 | $14.84 | 928,900 | — | — |
| 2025-02-19 | $14.56 | $14.56 | 301,900 | — | — |
| 2025-02-18 | $14.99 | $14.99 | 195,800 | — | — |
| 2025-02-14 | $14.77 | $14.77 | 224,900 | — | — |
| 2025-02-13 | $15.05 | $15.05 | 173,700 | — | — |
| 2025-02-12 | $14.51 | $14.51 | 131,300 | — | — |
| 2025-02-11 | $14.94 | $14.94 | 152,300 | — | — |
| 2025-02-10 | $14.72 | $14.72 | 233,300 | — | — |
| 2025-02-07 | $15.00 | $15.00 | 142,600 | — | — |
| 2025-02-06 | $14.86 | $14.86 | 135,200 | — | — |
| 2025-02-05 | $15.08 | $15.08 | 173,500 | — | — |
| 2025-02-04 | $15.21 | $15.21 | 262,600 | — | — |
| 2025-02-03 | $15.12 | $15.12 | 367,500 | — | — |
| 2025-01-31 | $15.00 | $15.00 | 328,800 | — | — |
| 2025-01-30 | $15.05 | $15.05 | 188,500 | — | — |
| 2025-01-29 | $14.70 | $14.70 | 159,800 | — | — |
| 2025-01-28 | $14.80 | $14.80 | 257,500 | — | — |
| 2025-01-27 | $15.20 | $15.20 | 574,700 | — | — |
| 2025-01-24 | $14.25 | $14.25 | 434,900 | — | — |
| 2025-01-23 | $15.25 | $15.25 | 808,100 | — | — |
| 2025-01-22 | $14.54 | $14.54 | 817,500 | — | — |
| 2025-01-21 | $14.21 | $14.21 | 894,800 | — | — |
| 2025-01-17 | $14.10 | $14.10 | 259,500 | — | — |
| 2025-01-16 | $13.80 | $13.80 | 312,400 | — | — |
| 2025-01-15 | $13.80 | $13.80 | 403,100 | — | — |
| 2025-01-14 | $14.05 | $14.05 | 656,400 | — | — |
| 2025-01-13 | $16.05 | $16.05 | 125,100 | — | — |
| 2025-01-10 | $15.80 | $15.80 | 143,000 | — | — |
| 2025-01-08 | $16.43 | $16.43 | 97,700 | — | — |
| 2025-01-07 | $16.36 | $16.36 | 178,600 | — | — |
| 2025-01-06 | $15.92 | $15.92 | 280,800 | — | — |
| 2025-01-03 | $16.64 | $16.64 | 327,400 | — | — |
| 2025-01-02 | $16.85 | $16.85 | 291,000 | — | — |