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
- 2019-02-28 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 | $7.11 | $7.11 | 296,000 | — | — |
| 2025-12-30 | $7.11 | $7.11 | 237,200 | — | — |
| 2025-12-29 | $7.05 | $7.05 | 267,300 | — | — |
| 2025-12-26 | $7.11 | $7.11 | 208,800 | — | — |
| 2025-12-24 | $7.18 | $7.18 | 143,200 | — | — |
| 2025-12-23 | $7.15 | $7.15 | 263,600 | — | — |
| 2025-12-22 | $7.15 | $7.15 | 341,700 | — | — |
| 2025-12-19 | $7.02 | $7.02 | 533,900 | — | — |
| 2025-12-18 | $6.87 | $6.87 | 390,500 | — | — |
| 2025-12-17 | $6.92 | $6.92 | 316,500 | — | — |
| 2025-12-16 | $6.94 | $6.94 | 358,300 | — | — |
| 2025-12-15 | $6.95 | $6.95 | 320,000 | — | — |
| 2025-12-12 | $6.97 | $6.97 | 325,400 | — | — |
| 2025-12-11 | $7.01 | $7.01 | 425,400 | — | — |
| 2025-12-10 | $6.89 | $6.89 | 332,500 | — | — |
| 2025-12-09 | $6.72 | $6.72 | 299,900 | — | — |
| 2025-12-08 | $6.69 | $6.69 | 283,200 | — | — |
| 2025-12-05 | $6.63 | $6.63 | 263,900 | — | — |
| 2025-12-04 | $6.70 | $6.70 | 410,600 | — | — |
| 2025-12-03 | $6.51 | $6.51 | 487,400 | — | — |
| 2025-12-02 | $6.47 | $6.47 | 257,500 | — | — |
| 2025-12-01 | $6.35 | $6.35 | 434,400 | — | — |
| 2025-11-28 | $6.47 | $6.47 | 172,000 | — | — |
| 2025-11-26 | $6.46 | $6.46 | 262,900 | — | — |
| 2025-11-25 | $6.40 | $6.40 | 461,700 | — | — |
| 2025-11-24 | $6.37 | $6.37 | 456,400 | — | — |
| 2025-11-21 | $6.19 | $6.19 | 533,200 | — | — |
| 2025-11-20 | $6.00 | $6.00 | 619,600 | — | — |
| 2025-11-19 | $6.05 | $6.05 | 535,100 | — | — |
| 2025-11-18 | $6.19 | $6.19 | 680,000 | — | — |
| 2025-11-17 | $6.13 | $6.13 | 470,000 | — | — |
| 2025-11-14 | $5.97 | $5.97 | 738,600 | — | — |
| 2025-11-13 | $5.94 | $5.94 | 860,000 | — | — |
| 2025-11-12 | $5.98 | $5.98 | 741,400 | — | — |
| 2025-11-11 | $6.12 | $6.12 | 669,800 | — | — |
| 2025-11-10 | $6.14 | $6.14 | 750,800 | — | — |
| 2025-11-07 | $6.15 | $6.15 | 1,546,300 | — | — |
| 2025-11-06 | $6.99 | $6.99 | 552,900 | — | — |
| 2025-11-05 | $7.25 | $7.25 | 469,600 | — | — |
| 2025-11-04 | $7.25 | $7.25 | 303,700 | — | — |
| 2025-11-03 | $7.41 | $7.41 | 231,900 | — | — |
| 2025-10-31 | $7.42 | $7.42 | 171,700 | — | — |
| 2025-10-30 | $7.45 | $7.45 | 202,700 | — | — |
| 2025-10-29 | $7.44 | $7.44 | 176,600 | — | — |
| 2025-10-28 | $7.62 | $7.62 | 249,900 | — | — |
| 2025-10-27 | $7.61 | $7.61 | 210,200 | — | — |
| 2025-10-24 | $7.95 | $7.95 | 297,400 | — | — |
| 2025-10-23 | $7.79 | $7.79 | 319,900 | — | — |
| 2025-10-22 | $7.62 | $7.62 | 330,600 | — | — |
| 2025-10-21 | $7.67 | $7.67 | 287,900 | — | — |
| 2025-10-20 | $7.50 | $7.50 | 318,900 | — | — |
| 2025-10-17 | $7.24 | $7.24 | 291,800 | — | — |
| 2025-10-16 | $7.33 | $7.33 | 326,500 | — | — |
| 2025-10-15 | $7.55 | $7.55 | 342,600 | — | — |
| 2025-10-14 | $7.61 | $7.61 | 211,200 | — | — |
| 2025-10-13 | $7.58 | $7.58 | 311,600 | — | — |
| 2025-10-10 | $7.40 | $7.40 | 355,000 | — | — |
| 2025-10-09 | $7.66 | $7.66 | 430,500 | — | — |
| 2025-10-08 | $7.93 | $7.93 | 428,600 | — | — |
| 2025-10-07 | $8.12 | $8.12 | 1,419,000 | — | — |
| 2025-10-06 | $8.24 | $8.24 | 635,200 | — | — |
| 2025-10-03 | $7.88 | $7.88 | 261,600 | — | — |
| 2025-10-02 | $7.79 | $7.79 | 347,800 | — | — |
| 2025-10-01 | $7.99 | $7.99 | 386,600 | — | — |
| 2025-09-30 | $8.19 | $8.19 | 300,100 | — | — |
| 2025-09-29 | $8.24 | $8.24 | 220,700 | — | — |
| 2025-09-26 | $8.38 | $8.38 | 237,600 | — | — |
| 2025-09-25 | $8.33 | $8.33 | 310,600 | — | — |
| 2025-09-24 | $8.43 | $8.43 | 410,200 | — | — |
| 2025-09-23 | $8.37 | $8.37 | 265,700 | — | — |
| 2025-09-22 | $8.38 | $8.38 | 413,300 | — | — |
| 2025-09-19 | $8.34 | $8.34 | 604,500 | — | — |
| 2025-09-18 | $8.66 | $8.66 | 365,100 | — | — |
| 2025-09-17 | $8.33 | $8.33 | 470,000 | — | — |
| 2025-09-16 | $8.82 | $8.82 | 503,600 | — | — |
| 2025-09-15 | $8.63 | $8.63 | 403,400 | — | — |
| 2025-09-12 | $8.49 | $8.49 | 537,600 | — | — |
| 2025-09-11 | $8.79 | $8.79 | 637,400 | — | — |
| 2025-09-10 | $8.39 | $8.39 | 461,700 | — | — |
| 2025-09-09 | $8.18 | $8.18 | 351,700 | — | — |
| 2025-09-08 | $8.41 | $8.41 | 437,100 | — | — |
| 2025-09-05 | $8.53 | $8.53 | 369,200 | — | — |
| 2025-09-04 | $8.59 | $8.59 | 459,600 | — | — |
| 2025-09-03 | $8.46 | $8.46 | 449,600 | — | — |
| 2025-09-02 | $8.43 | $8.43 | 432,900 | — | — |
| 2025-08-29 | $8.63 | $8.63 | 378,100 | — | — |
| 2025-08-28 | $8.88 | $8.88 | 531,600 | — | — |
| 2025-08-27 | $8.77 | $8.77 | 432,500 | — | — |
| 2025-08-26 | $9.00 | $9.00 | 513,900 | — | — |
| 2025-08-25 | $8.89 | $8.89 | 495,800 | — | — |
| 2025-08-22 | $8.90 | $8.90 | 855,300 | — | — |
| 2025-08-21 | $8.85 | $8.85 | 466,100 | — | — |
| 2025-08-20 | $8.79 | $8.79 | 752,000 | — | — |
| 2025-08-19 | $8.81 | $8.81 | 430,300 | — | — |
| 2025-08-18 | $8.83 | $8.83 | 705,500 | — | — |
| 2025-08-15 | $8.51 | $8.51 | 466,600 | — | — |
| 2025-08-14 | $8.53 | $8.53 | 484,400 | — | — |
| 2025-08-13 | $8.78 | $8.78 | 606,600 | — | — |
| 2025-08-12 | $8.77 | $8.77 | 814,000 | — | — |
| 2025-08-11 | $8.53 | $8.53 | 747,600 | — | — |
| 2025-08-08 | $8.26 | $8.26 | 1,116,800 | — | — |
| 2025-08-07 | $7.59 | $7.59 | 1,601,600 | — | — |
| 2025-08-06 | $6.16 | $6.16 | 366,400 | — | — |
| 2025-08-05 | $6.11 | $6.11 | 351,800 | — | — |
| 2025-08-04 | $6.13 | $6.13 | 274,900 | — | — |
| 2025-08-01 | $5.91 | $5.91 | 343,300 | — | — |
| 2025-07-31 | $6.04 | $6.04 | 273,100 | — | — |
| 2025-07-30 | $6.12 | $6.12 | 325,600 | — | — |
| 2025-07-29 | $6.28 | $6.28 | 261,900 | — | — |
| 2025-07-28 | $6.34 | $6.34 | 224,300 | — | — |
| 2025-07-25 | $6.30 | $6.30 | 301,200 | — | — |
| 2025-07-24 | $6.35 | $6.35 | 301,500 | — | — |
| 2025-07-23 | $6.22 | $6.22 | 238,700 | — | — |
| 2025-07-22 | $5.98 | $5.98 | 274,700 | — | — |
| 2025-07-21 | $5.78 | $5.78 | 228,100 | — | — |
| 2025-07-18 | $5.76 | $5.76 | 241,100 | — | — |
| 2025-07-17 | $5.84 | $5.84 | 264,100 | — | — |
| 2025-07-16 | $5.76 | $5.76 | 315,000 | — | — |
| 2025-07-15 | $5.69 | $5.69 | 326,800 | — | — |
| 2025-07-14 | $5.86 | $5.86 | 281,700 | — | — |
| 2025-07-11 | $5.86 | $5.86 | 435,700 | — | — |
| 2025-07-10 | $6.12 | $6.12 | 140,300 | — | — |
| 2025-07-09 | $6.10 | $6.10 | 235,800 | — | — |
| 2025-07-08 | $6.10 | $6.10 | 221,600 | — | — |
| 2025-07-07 | $6.06 | $6.06 | 240,600 | — | — |
| 2025-07-03 | $6.20 | $6.20 | 184,900 | — | — |
| 2025-07-02 | $6.14 | $6.14 | 312,300 | — | — |
| 2025-07-01 | $6.01 | $6.01 | 189,300 | — | — |
| 2025-06-30 | $6.01 | $6.01 | 190,100 | — | — |
| 2025-06-27 | $6.08 | $6.08 | 375,500 | — | — |
| 2025-06-26 | $6.02 | $6.02 | 209,500 | — | — |
| 2025-06-25 | $5.89 | $5.89 | 202,700 | — | — |
| 2025-06-24 | $5.94 | $5.94 | 274,300 | — | — |
| 2025-06-23 | $5.90 | $5.90 | 256,000 | — | — |
| 2025-06-20 | $5.82 | $5.82 | 442,200 | — | — |
| 2025-06-18 | $5.87 | $5.87 | 398,400 | — | — |
| 2025-06-17 | $5.72 | $5.72 | 241,100 | — | — |
| 2025-06-16 | $5.80 | $5.80 | 299,800 | — | — |
| 2025-06-13 | $5.94 | $5.94 | 530,000 | — | — |
| 2025-06-12 | $6.10 | $6.10 | 413,600 | — | — |
| 2025-06-11 | $6.07 | $6.07 | 311,600 | — | — |
| 2025-06-10 | $5.94 | $5.94 | 239,000 | — | — |
| 2025-06-09 | $5.92 | $5.92 | 266,600 | — | — |
| 2025-06-06 | $5.83 | $5.83 | 253,200 | — | — |
| 2025-06-05 | $5.85 | $5.85 | 328,700 | — | — |
| 2025-06-04 | $6.03 | $6.03 | 267,000 | — | — |
| 2025-06-03 | $5.98 | $5.98 | 284,300 | — | — |
| 2025-06-02 | $5.80 | $5.80 | 450,300 | — | — |
| 2025-05-30 | $5.89 | $5.89 | 258,300 | — | — |
| 2025-05-29 | $5.97 | $5.97 | 180,500 | — | — |
| 2025-05-28 | $6.01 | $6.01 | 253,900 | — | — |
| 2025-05-27 | $6.03 | $6.03 | 318,600 | — | — |
| 2025-05-23 | $5.86 | $5.86 | 269,000 | — | — |
| 2025-05-22 | $5.84 | $5.84 | 293,600 | — | — |
| 2025-05-21 | $5.97 | $5.97 | 336,700 | — | — |
| 2025-05-20 | $6.06 | $6.06 | 473,800 | — | — |
| 2025-05-19 | $6.15 | $6.15 | 256,700 | — | — |
| 2025-05-16 | $6.27 | $6.27 | 348,200 | — | — |
| 2025-05-15 | $6.32 | $6.32 | 416,700 | — | — |
| 2025-05-14 | $6.24 | $6.24 | 465,100 | — | — |
| 2025-05-13 | $6.10 | $6.10 | 428,700 | — | — |
| 2025-05-12 | $6.11 | $6.11 | 647,700 | — | — |
| 2025-05-09 | $6.09 | $6.09 | 646,100 | — | — |
| 2025-05-08 | $6.16 | $6.16 | 1,668,200 | — | — |
| 2025-05-07 | $7.04 | $7.04 | 349,800 | — | — |
| 2025-05-06 | $7.04 | $7.04 | 355,700 | — | — |
| 2025-05-05 | $7.00 | $7.00 | 236,500 | — | — |
| 2025-05-02 | $7.11 | $7.11 | 375,900 | — | — |
| 2025-05-01 | $6.91 | $6.91 | 259,700 | — | — |
| 2025-04-30 | $6.97 | $6.97 | 381,700 | — | — |
| 2025-04-29 | $7.06 | $7.06 | 336,600 | — | — |
| 2025-04-28 | $6.88 | $6.88 | 386,500 | — | — |
| 2025-04-25 | $6.75 | $6.75 | 333,800 | — | — |
| 2025-04-24 | $6.55 | $6.55 | 404,000 | — | — |
| 2025-04-23 | $6.48 | $6.48 | 563,000 | — | — |
| 2025-04-22 | $6.36 | $6.36 | 561,400 | — | — |
| 2025-04-21 | $6.29 | $6.29 | 489,700 | — | — |
| 2025-04-17 | $6.69 | $6.69 | 348,500 | — | — |
| 2025-04-16 | $6.76 | $6.76 | 591,800 | — | — |
| 2025-04-15 | $7.04 | $7.04 | 469,100 | — | — |
| 2025-04-14 | $7.26 | $7.26 | 366,500 | — | — |
| 2025-04-11 | $7.16 | $7.16 | 398,800 | — | — |
| 2025-04-10 | $7.20 | $7.20 | 500,400 | — | — |
| 2025-04-09 | $7.35 | $7.35 | 797,400 | — | — |
| 2025-04-08 | $7.03 | $7.03 | 1,479,000 | — | — |
| 2025-04-07 | $6.75 | $6.75 | 647,200 | — | — |
| 2025-04-04 | $6.79 | $6.79 | 880,100 | — | — |
| 2025-04-03 | $7.47 | $7.47 | 492,600 | — | — |
| 2025-04-02 | $7.65 | $7.65 | 423,300 | — | — |
| 2025-04-01 | $7.70 | $7.70 | 541,800 | — | — |
| 2025-03-31 | $7.49 | $7.49 | 495,600 | — | — |
| 2025-03-28 | $7.81 | $7.81 | 504,400 | — | — |
| 2025-03-27 | $8.32 | $8.32 | 441,300 | — | — |
| 2025-03-26 | $8.40 | $8.40 | 427,200 | — | — |
| 2025-03-25 | $8.45 | $8.45 | 757,800 | — | — |
| 2025-03-24 | $8.41 | $8.41 | 659,000 | — | — |
| 2025-03-21 | $8.19 | $8.19 | 2,812,700 | — | — |
| 2025-03-20 | $8.39 | $8.39 | 1,215,900 | — | — |
| 2025-03-19 | $8.21 | $8.21 | 1,921,700 | — | — |
| 2025-03-18 | $8.15 | $8.15 | 1,442,700 | — | — |
| 2025-03-17 | $8.23 | $8.23 | 534,300 | — | — |
| 2025-03-14 | $8.39 | $8.39 | 677,400 | — | — |
| 2025-03-13 | $8.14 | $8.14 | 514,200 | — | — |
| 2025-03-12 | $8.17 | $8.17 | 613,600 | — | — |
| 2025-03-11 | $7.96 | $7.96 | 399,600 | — | — |
| 2025-03-10 | $7.92 | $7.92 | 605,100 | — | — |
| 2025-03-07 | $8.24 | $8.24 | 1,798,300 | — | — |
| 2025-03-06 | $7.07 | $7.07 | 454,200 | — | — |
| 2025-03-05 | $6.97 | $6.97 | 210,400 | — | — |
| 2025-03-04 | $6.82 | $6.82 | 311,900 | — | — |
| 2025-03-03 | $6.87 | $6.87 | 245,700 | — | — |
| 2025-02-28 | $7.00 | $7.00 | 306,300 | — | — |
| 2025-02-27 | $7.02 | $7.02 | 157,100 | — | — |
| 2025-02-26 | $7.00 | $7.00 | 236,100 | — | — |
| 2025-02-25 | $7.01 | $7.01 | 378,200 | — | — |
| 2025-02-24 | $6.92 | $6.92 | 287,500 | — | — |
| 2025-02-21 | $6.90 | $6.90 | 263,500 | — | — |
| 2025-02-20 | $6.88 | $6.88 | 214,700 | — | — |
| 2025-02-19 | $6.99 | $6.99 | 355,100 | — | — |
| 2025-02-18 | $6.97 | $6.97 | 183,100 | — | — |
| 2025-02-14 | $6.83 | $6.83 | 231,700 | — | — |
| 2025-02-13 | $6.90 | $6.90 | 277,900 | — | — |
| 2025-02-12 | $7.11 | $7.11 | 226,000 | — | — |
| 2025-02-11 | $7.06 | $7.06 | 114,300 | — | — |
| 2025-02-10 | $7.01 | $7.01 | 133,100 | — | — |
| 2025-02-07 | $6.90 | $6.90 | 174,700 | — | — |
| 2025-02-06 | $6.86 | $6.86 | 133,500 | — | — |
| 2025-02-05 | $6.87 | $6.87 | 177,500 | — | — |
| 2025-02-04 | $6.93 | $6.93 | 159,100 | — | — |
| 2025-02-03 | $6.73 | $6.73 | 310,700 | — | — |
| 2025-01-31 | $6.77 | $6.77 | 250,600 | — | — |
| 2025-01-30 | $6.80 | $6.80 | 188,000 | — | — |
| 2025-01-29 | $6.79 | $6.79 | 228,900 | — | — |
| 2025-01-28 | $6.83 | $6.83 | 305,700 | — | — |
| 2025-01-27 | $6.81 | $6.81 | 463,300 | — | — |
| 2025-01-24 | $6.86 | $6.86 | 218,500 | — | — |
| 2025-01-23 | $6.88 | $6.88 | 184,600 | — | — |
| 2025-01-22 | $6.82 | $6.82 | 243,300 | — | — |
| 2025-01-21 | $6.75 | $6.75 | 204,000 | — | — |
| 2025-01-17 | $6.55 | $6.55 | 305,800 | — | — |
| 2025-01-16 | $6.45 | $6.45 | 142,200 | — | — |
| 2025-01-15 | $6.46 | $6.46 | 181,600 | — | — |
| 2025-01-14 | $6.42 | $6.42 | 180,000 | — | — |
| 2025-01-13 | $6.40 | $6.40 | 222,900 | — | — |
| 2025-01-10 | $6.30 | $6.30 | 352,200 | — | — |
| 2025-01-08 | $6.11 | $6.11 | 247,400 | — | — |
| 2025-01-07 | $6.09 | $6.09 | 245,600 | — | — |
| 2025-01-06 | $6.12 | $6.12 | 197,200 | — | — |
| 2025-01-03 | $6.23 | $6.23 | 164,900 | — | — |
| 2025-01-02 | $6.16 | $6.16 | 288,200 | — | — |