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
- 2021-01-08 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 | $7.85 | $8.59 | 16,100 | — | — |
| 2025-12-30 | $7.72 | $8.45 | 15,300 | — | — |
| 2025-12-29 | $7.70 | $8.43 | 17,400 | — | — |
| 2025-12-26 | $7.80 | $8.54 | 6,300 | — | — |
| 2025-12-24 | $7.81 | $8.55 | 400 | — | — |
| 2025-12-23 | $7.81 | $8.55 | 3,200 | — | — |
| 2025-12-22 | $7.94 | $8.69 | 5,800 | — | — |
| 2025-12-19 | $7.80 | $8.54 | 2,600 | — | — |
| 2025-12-18 | $7.95 | $8.70 | 2,100 | — | — |
| 2025-12-17 | $7.86 | $8.60 | 1,400 | — | — |
| 2025-12-16 | $7.90 | $8.65 | 3,800 | — | — |
| 2025-12-15 | $7.96 | $8.71 | 6,300 | — | — |
| 2025-12-12 | $8.10 | $8.87 | 6,900 | — | — |
| 2025-12-11 | $8.09 | $8.86 | 4,400 | — | — |
| 2025-12-10 | $8.05 | $8.81 | 22,700 | — | — |
| 2025-12-09 | $7.90 | $8.65 | 1,800 | — | — |
| 2025-12-08 | $7.95 | $8.70 | 600 | — | — |
| 2025-12-05 | $8.00 | $8.76 | 800 | — | — |
| 2025-12-04 | $7.90 | $8.65 | 4,900 | — | — |
| 2025-12-03 | $7.95 | $8.70 | 5,400 | — | — |
| 2025-12-02 | $7.90 | $8.65 | 5,200 | — | — |
| 2025-12-01 | $7.90 | $8.65 | 31,900 | — | — |
| 2025-11-28 | $7.93 | $8.68 | 1,300 | — | — |
| 2025-11-26 | $7.90 | $8.65 | 1,300 | — | — |
| 2025-11-25 | $8.00 | $8.76 | 3,400 | — | — |
| 2025-11-24 | $8.00 | $8.76 | 600 | — | — |
| 2025-11-21 | $7.95 | $8.70 | 4,400 | — | — |
| 2025-11-20 | $7.95 | $8.70 | 6,500 | — | — |
| 2025-11-19 | $8.09 | $8.86 | 10,900 | — | — |
| 2025-11-18 | $8.10 | $8.87 | 6,100 | — | — |
| 2025-11-17 | $8.13 | $8.89 | 2,400 | — | — |
| 2025-11-14 | $8.35 | $9.14 | 12,900 | — | — |
| 2025-11-13 | $8.30 | $9.09 | 1,300 | — | — |
| 2025-11-12 | $8.25 | $9.03 | 1,700 | — | — |
| 2025-11-11 | $8.25 | $9.03 | 2,000 | — | — |
| 2025-11-10 | $8.34 | $9.13 | 8,100 | — | — |
| 2025-11-07 | $8.31 | $9.10 | 6,200 | — | — |
| 2025-11-06 | $8.37 | $9.16 | 5,300 | — | — |
| 2025-11-05 | $8.58 | $9.39 | 6,800 | — | — |
| 2025-11-04 | $8.65 | $9.47 | 21,000 | — | — |
| 2025-11-03 | $9.30 | $10.18 | 4,000 | — | — |
| 2025-10-31 | $8.90 | $9.74 | 4,500 | — | — |
| 2025-10-30 | $9.11 | $9.97 | 10,300 | — | — |
| 2025-10-29 | $9.70 | $10.61 | 700 | — | — |
| 2025-10-28 | $9.41 | $10.30 | 1,900 | — | — |
| 2025-10-27 | $9.41 | $10.30 | 0 | — | — |
| 2025-10-24 | $9.41 | $10.30 | 1,900 | — | — |
| 2025-10-23 | $9.30 | $10.18 | 1,100 | — | — |
| 2025-10-22 | $9.53 | $10.43 | 1,600 | — | — |
| 2025-10-21 | $9.66 | $10.57 | 1,000 | — | — |
| 2025-10-20 | $9.38 | $10.27 | 8,000 | — | — |
| 2025-10-17 | $9.51 | $10.41 | 2,200 | — | — |
| 2025-10-16 | $9.56 | $10.46 | 76,200 | — | — |
| 2025-10-15 | $9.50 | $10.40 | 3,500 | — | — |
| 2025-10-14 | $9.33 | $10.21 | 10,800 | — | — |
| 2025-10-13 | $9.25 | $10.12 | 8,700 | — | — |
| 2025-10-10 | $9.81 | $10.74 | 10,300 | — | — |
| 2025-10-09 | $10.00 | $10.95 | 21,700 | — | — |
| 2025-10-08 | $10.09 | $11.04 | 5,000 | — | — |
| 2025-10-07 | $10.25 | $11.22 | 26,400 | — | — |
| 2025-10-06 | $10.40 | $11.38 | 2,700 | — | — |
| 2025-10-03 | $10.38 | $11.36 | 3,200 | — | — |
| 2025-10-02 | $10.09 | $11.04 | 4,900 | — | — |
| 2025-10-01 | $10.04 | $10.99 | 5,000 | — | — |
| 2025-09-30 | $10.46 | $11.45 | 19,100 | — | — |
| 2025-09-29 | $10.37 | $11.35 | 62,500 | — | — |
| 2025-09-26 | $8.90 | $9.74 | 8,200 | — | — |
| 2025-09-25 | $8.50 | $9.30 | 4,700 | — | — |
| 2025-09-24 | $8.49 | $9.29 | 10,200 | — | — |
| 2025-09-23 | $8.39 | $9.18 | 7,800 | — | — |
| 2025-09-22 | $8.42 | $9.22 | 7,800 | — | — |
| 2025-09-19 | $8.50 | $9.30 | 1,600 | — | — |
| 2025-09-18 | $8.60 | $9.41 | 3,000 | — | — |
| 2025-09-17 | $8.51 | $9.31 | 5,400 | — | — |
| 2025-09-16 | $8.00 | $8.76 | 6,700 | — | — |
| 2025-09-15 | $8.57 | $9.38 | 2,000 | — | — |
| 2025-09-12 | $8.45 | $9.25 | 3,100 | — | — |
| 2025-09-11 | $8.55 | $9.36 | 1,300 | — | — |
| 2025-09-10 | $8.49 | $9.29 | 5,000 | — | — |
| 2025-09-09 | $8.44 | $9.24 | 1,200 | — | — |
| 2025-09-08 | $8.95 | $9.80 | 4,000 | — | — |
| 2025-09-05 | $9.00 | $9.85 | 9,900 | — | — |
| 2025-09-04 | $8.90 | $9.74 | 2,200 | — | — |
| 2025-09-03 | $8.81 | $9.64 | 4,500 | — | — |
| 2025-09-02 | $8.68 | $9.50 | 10,400 | — | — |
| 2025-08-29 | $9.02 | $9.87 | 6,300 | — | — |
| 2025-08-28 | $9.44 | $10.33 | 11,400 | — | — |
| 2025-08-27 | $9.37 | $10.26 | 11,500 | — | — |
| 2025-08-26 | $9.30 | $10.18 | 27,900 | — | — |
| 2025-08-25 | $9.61 | $10.52 | 88,300 | — | — |
| 2025-08-22 | $8.29 | $9.07 | 104,600 | — | — |
| 2025-08-21 | $6.63 | $7.26 | 46,200 | — | — |
| 2025-08-20 | $7.73 | $8.46 | 34,200 | — | — |
| 2025-08-19 | $8.46 | $9.26 | 11,500 | — | — |
| 2025-08-18 | $8.52 | $9.33 | 38,700 | — | — |
| 2025-08-15 | $9.25 | $10.12 | 14,900 | — | — |
| 2025-08-14 | $9.65 | $10.56 | 25,600 | — | — |
| 2025-08-13 | $10.08 | $11.03 | 8,800 | — | — |
| 2025-08-12 | $9.34 | $10.22 | 18,200 | — | — |
| 2025-08-11 | $10.27 | $11.24 | 6,000 | — | — |
| 2025-08-08 | $11.90 | $13.03 | 4,400 | — | — |
| 2025-08-07 | $12.25 | $13.41 | 4,800 | — | — |
| 2025-08-06 | $12.30 | $13.46 | 10,800 | — | — |
| 2025-08-05 | $12.30 | $13.46 | 16,400 | — | — |
| 2025-08-04 | $13.05 | $14.28 | 900 | — | — |
| 2025-08-01 | $13.00 | $14.23 | 24,900 | — | — |
| 2025-07-31 | $12.69 | $13.89 | 9,200 | — | — |
| 2025-07-30 | $13.69 | $14.98 | 34,200 | — | — |
| 2025-07-29 | $15.15 | $16.58 | 2,100 | — | — |
| 2025-07-28 | $15.27 | $16.71 | 1,900 | — | — |
| 2025-07-25 | $14.50 | $15.87 | 800 | — | — |
| 2025-07-24 | $14.95 | $16.36 | 4,200 | — | — |
| 2025-07-23 | $15.19 | $16.63 | 6,200 | — | — |
| 2025-07-22 | $14.75 | $16.15 | 3,200 | — | — |
| 2025-07-21 | $14.73 | $16.12 | 148,100 | — | — |
| 2025-07-18 | $14.55 | $15.93 | 6,500 | — | — |
| 2025-07-17 | $14.26 | $15.61 | 3,600 | — | — |
| 2025-07-16 | $14.33 | $15.69 | 5,900 | — | — |
| 2025-07-15 | $14.60 | $15.98 | 9,300 | — | — |
| 2025-07-14 | $14.65 | $16.04 | 18,900 | — | — |
| 2025-07-11 | $14.37 | $15.73 | 2,400 | — | — |
| 2025-07-10 | $14.75 | $16.15 | 6,900 | — | — |
| 2025-07-09 | $15.04 | $16.46 | 2,000 | — | — |
| 2025-07-08 | $14.75 | $16.15 | 2,900 | — | — |
| 2025-07-07 | $15.31 | $16.76 | 32,800 | — | — |
| 2025-07-03 | $14.52 | $15.89 | 6,900 | — | — |
| 2025-07-02 | $14.25 | $15.60 | 2,300 | — | — |
| 2025-07-01 | $14.45 | $15.82 | 76,500 | — | — |
| 2025-06-30 | $14.00 | $15.32 | 50,400 | — | — |
| 2025-06-27 | $14.29 | $15.64 | 6,900 | — | — |
| 2025-06-26 | $14.01 | $15.34 | 27,800 | — | — |
| 2025-06-25 | $14.50 | $15.87 | 4,100 | — | — |
| 2025-06-24 | $14.06 | $15.39 | 9,100 | — | — |
| 2025-06-23 | $13.95 | $15.27 | 8,900 | — | — |
| 2025-06-20 | $13.85 | $15.16 | 13,500 | — | — |
| 2025-06-18 | $14.20 | $15.54 | 17,300 | — | — |
| 2025-06-17 | $15.15 | $16.58 | 4,500 | — | — |
| 2025-06-16 | $15.12 | $16.55 | 12,100 | — | — |
| 2025-06-13 | $15.04 | $16.46 | 8,000 | — | — |
| 2025-06-12 | $15.00 | $16.42 | 5,400 | — | — |
| 2025-06-11 | $14.90 | $16.31 | 1,600 | — | — |
| 2025-06-10 | $14.87 | $16.28 | 19,800 | — | — |
| 2025-06-09 | $15.30 | $16.75 | 1,500 | — | — |
| 2025-06-06 | $15.30 | $16.74 | 1,800 | — | — |
| 2025-06-05 | $15.41 | $16.87 | 2,800 | — | — |
| 2025-06-04 | $15.04 | $16.46 | 1,900 | — | — |
| 2025-06-03 | $15.34 | $16.79 | 3,000 | — | — |
| 2025-06-02 | $15.12 | $16.55 | 800 | — | — |
| 2025-05-30 | $16.30 | $17.84 | 2,800 | — | — |
| 2025-05-29 | $16.00 | $17.43 | 3,700 | — | — |
| 2025-05-28 | $14.91 | $16.24 | 1,500 | — | — |
| 2025-05-27 | $15.03 | $16.37 | 5,600 | — | — |
| 2025-05-23 | $15.04 | $16.38 | 900 | — | — |
| 2025-05-22 | $14.79 | $16.11 | 1,100 | — | — |
| 2025-05-21 | $15.20 | $16.55 | 0 | — | — |
| 2025-05-20 | $15.20 | $16.55 | 1,500 | — | — |
| 2025-05-19 | $15.03 | $16.37 | 500 | — | — |
| 2025-05-16 | $14.98 | $16.31 | 1,700 | — | — |
| 2025-05-15 | $15.20 | $16.55 | 3,600 | — | — |
| 2025-05-14 | $15.18 | $16.53 | 5,100 | — | — |
| 2025-05-13 | $15.45 | $16.83 | 2,100 | — | — |
| 2025-05-12 | $15.51 | $16.89 | 2,600 | — | — |
| 2025-05-09 | $15.80 | $17.21 | 4,800 | — | — |
| 2025-05-08 | $15.80 | $17.21 | 28,100 | — | — |
| 2025-05-07 | $16.44 | $17.91 | 42,400 | — | — |
| 2025-05-06 | $15.84 | $17.25 | 20,000 | — | — |
| 2025-05-05 | $16.00 | $17.43 | 1,100 | — | — |
| 2025-05-02 | $14.96 | $16.29 | 1,900 | — | — |
| 2025-05-01 | $15.24 | $16.60 | 11,400 | — | — |
| 2025-04-30 | $15.05 | $16.39 | 1,400 | — | — |
| 2025-04-29 | $14.99 | $16.32 | 900 | — | — |
| 2025-04-28 | $14.60 | $15.90 | 19,800 | — | — |
| 2025-04-25 | $14.65 | $15.95 | 3,900 | — | — |
| 2025-04-24 | $16.20 | $17.64 | 8,800 | — | — |
| 2025-04-23 | $15.90 | $17.32 | 9,800 | — | — |
| 2025-04-22 | $15.92 | $17.34 | 11,100 | — | — |
| 2025-04-21 | $14.23 | $15.50 | 6,600 | — | — |
| 2025-04-17 | $14.10 | $15.36 | 3,000 | — | — |
| 2025-04-16 | $13.65 | $14.87 | 2,200 | — | — |
| 2025-04-15 | $13.35 | $14.54 | 1,900 | — | — |
| 2025-04-14 | $13.26 | $14.44 | 15,200 | — | — |
| 2025-04-11 | $13.79 | $15.02 | 7,800 | — | — |
| 2025-04-10 | $13.28 | $14.46 | 4,000 | — | — |
| 2025-04-09 | $14.20 | $15.47 | 15,000 | — | — |
| 2025-04-08 | $14.86 | $16.18 | 7,100 | — | — |
| 2025-04-07 | $14.98 | $16.31 | 11,500 | — | — |
| 2025-04-04 | $14.89 | $16.22 | 25,300 | — | — |
| 2025-04-03 | $16.36 | $17.82 | 15,100 | — | — |
| 2025-04-02 | $16.61 | $18.09 | 11,000 | — | — |
| 2025-04-01 | $16.51 | $17.98 | 17,000 | — | — |
| 2025-03-31 | $16.73 | $18.22 | 27,700 | — | — |
| 2025-03-28 | $18.15 | $19.77 | 23,700 | — | — |
| 2025-03-27 | $18.83 | $20.51 | 9,900 | — | — |
| 2025-03-26 | $18.93 | $20.62 | 3,700 | — | — |
| 2025-03-25 | $18.65 | $20.31 | 5,900 | — | — |
| 2025-03-24 | $18.60 | $20.26 | 3,600 | — | — |
| 2025-03-21 | $19.00 | $20.69 | 12,400 | — | — |
| 2025-03-20 | $18.68 | $20.34 | 8,500 | — | — |
| 2025-03-19 | $19.00 | $20.69 | 5,400 | — | — |
| 2025-03-18 | $19.03 | $20.73 | 10,600 | — | — |
| 2025-03-17 | $19.45 | $21.18 | 33,700 | — | — |
| 2025-03-14 | $18.58 | $20.24 | 10,200 | — | — |
| 2025-03-13 | $17.89 | $19.48 | 4,200 | — | — |
| 2025-03-12 | $17.21 | $18.74 | 8,300 | — | — |
| 2025-03-11 | $17.68 | $19.26 | 3,400 | — | — |
| 2025-03-10 | $17.70 | $19.28 | 4,600 | — | — |
| 2025-03-07 | $18.30 | $19.93 | 5,600 | — | — |
| 2025-03-06 | $18.37 | $20.01 | 5,700 | — | — |
| 2025-03-05 | $19.01 | $20.70 | 22,900 | — | — |
| 2025-03-04 | $18.54 | $20.19 | 6,800 | — | — |
| 2025-03-03 | $18.64 | $20.30 | 7,600 | — | — |
| 2025-02-28 | $18.46 | $20.11 | 5,300 | — | — |
| 2025-02-27 | $18.10 | $19.63 | 6,700 | — | — |
| 2025-02-26 | $18.84 | $20.43 | 2,000 | — | — |
| 2025-02-25 | $18.95 | $20.55 | 6,800 | — | — |
| 2025-02-24 | $18.70 | $20.28 | 11,900 | — | — |
| 2025-02-21 | $18.33 | $19.88 | 10,400 | — | — |
| 2025-02-20 | $18.66 | $20.23 | 8,300 | — | — |
| 2025-02-19 | $18.30 | $19.84 | 11,300 | — | — |
| 2025-02-18 | $17.30 | $18.76 | 12,800 | — | — |
| 2025-02-14 | $17.00 | $18.43 | 4,300 | — | — |
| 2025-02-13 | $16.40 | $17.78 | 4,500 | — | — |
| 2025-02-12 | $16.50 | $17.89 | 5,400 | — | — |
| 2025-02-11 | $16.64 | $18.04 | 3,600 | — | — |
| 2025-02-10 | $16.97 | $18.40 | 3,500 | — | — |
| 2025-02-07 | $16.99 | $18.42 | 2,200 | — | — |
| 2025-02-06 | $16.84 | $18.26 | 30,100 | — | — |
| 2025-02-05 | $16.10 | $17.46 | 9,300 | — | — |
| 2025-02-04 | $15.96 | $17.30 | 700 | — | — |
| 2025-02-03 | $15.93 | $17.27 | 8,100 | — | — |
| 2025-01-31 | $15.38 | $16.67 | 11,300 | — | — |
| 2025-01-30 | $15.30 | $16.59 | 2,300 | — | — |
| 2025-01-29 | $15.32 | $16.61 | 3,400 | — | — |
| 2025-01-28 | $15.45 | $16.75 | 12,100 | — | — |
| 2025-01-27 | $15.74 | $17.07 | 2,200 | — | — |
| 2025-01-24 | $15.05 | $16.32 | 4,500 | — | — |
| 2025-01-23 | $15.29 | $16.58 | 6,400 | — | — |
| 2025-01-22 | $15.03 | $16.30 | 6,000 | — | — |
| 2025-01-21 | $15.72 | $17.05 | 24,000 | — | — |
| 2025-01-17 | $13.75 | $14.91 | 6,000 | — | — |
| 2025-01-16 | $13.40 | $14.53 | 3,200 | — | — |
| 2025-01-15 | $13.32 | $14.44 | 2,400 | — | — |
| 2025-01-14 | $13.22 | $14.33 | 16,000 | — | — |
| 2025-01-13 | $13.35 | $14.48 | 5,300 | — | — |
| 2025-01-10 | $12.90 | $13.99 | 800 | — | — |
| 2025-01-08 | $13.39 | $14.52 | 1,900 | — | — |
| 2025-01-07 | $13.25 | $14.37 | 2,400 | — | — |
| 2025-01-06 | $13.44 | $14.57 | 4,300 | — | — |
| 2025-01-03 | $13.08 | $14.18 | 2,800 | — | — |
| 2025-01-02 | $13.13 | $14.24 | 3,800 | — | — |