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
- 2019-05-23 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 | $7.08 | $7.08 | 232,700 | — | — |
| 2025-12-30 | $6.80 | $6.80 | 183,800 | — | — |
| 2025-12-29 | $6.78 | $6.78 | 290,400 | — | — |
| 2025-12-26 | $6.82 | $6.82 | 158,100 | — | — |
| 2025-12-24 | $6.99 | $6.99 | 96,500 | — | — |
| 2025-12-23 | $6.94 | $6.94 | 159,600 | — | — |
| 2025-12-22 | $7.19 | $7.19 | 314,600 | — | — |
| 2025-12-19 | $6.87 | $6.87 | 243,300 | — | — |
| 2025-12-18 | $6.77 | $6.77 | 262,000 | — | — |
| 2025-12-17 | $6.95 | $6.95 | 347,600 | — | — |
| 2025-12-16 | $7.31 | $7.31 | 245,300 | — | — |
| 2025-12-15 | $7.33 | $7.33 | 264,300 | — | — |
| 2025-12-12 | $7.45 | $7.45 | 156,400 | — | — |
| 2025-12-11 | $7.43 | $7.43 | 198,300 | — | — |
| 2025-12-10 | $7.52 | $7.52 | 291,200 | — | — |
| 2025-12-09 | $7.09 | $7.09 | 203,300 | — | — |
| 2025-12-08 | $7.40 | $7.40 | 282,300 | — | — |
| 2025-12-05 | $7.07 | $7.07 | 242,300 | — | — |
| 2025-12-04 | $7.14 | $7.14 | 302,600 | — | — |
| 2025-12-03 | $7.14 | $7.14 | 272,900 | — | — |
| 2025-12-02 | $6.87 | $6.87 | 386,900 | — | — |
| 2025-12-01 | $7.04 | $7.04 | 307,300 | — | — |
| 2025-11-28 | $7.48 | $7.48 | 239,900 | — | — |
| 2025-11-26 | $7.31 | $7.31 | 315,900 | — | — |
| 2025-11-25 | $6.87 | $6.87 | 310,100 | — | — |
| 2025-11-24 | $6.74 | $6.74 | 380,500 | — | — |
| 2025-11-21 | $6.32 | $6.32 | 284,400 | — | — |
| 2025-11-20 | $6.17 | $6.17 | 424,400 | — | — |
| 2025-11-19 | $6.25 | $6.25 | 380,600 | — | — |
| 2025-11-18 | $6.47 | $6.47 | 349,300 | — | — |
| 2025-11-17 | $6.46 | $6.46 | 330,100 | — | — |
| 2025-11-14 | $6.48 | $6.48 | 287,400 | — | — |
| 2025-11-13 | $6.60 | $6.60 | 357,000 | — | — |
| 2025-11-12 | $6.56 | $6.56 | 377,600 | — | — |
| 2025-11-11 | $6.83 | $6.83 | 264,100 | — | — |
| 2025-11-10 | $6.58 | $6.58 | 271,300 | — | — |
| 2025-11-07 | $6.44 | $6.44 | 580,500 | — | — |
| 2025-11-06 | $6.51 | $6.51 | 421,600 | — | — |
| 2025-11-05 | $6.17 | $6.17 | 1,161,300 | — | — |
| 2025-11-04 | $6.87 | $6.87 | 384,200 | — | — |
| 2025-11-03 | $7.26 | $7.26 | 399,500 | — | — |
| 2025-10-31 | $8.07 | $8.07 | 309,100 | — | — |
| 2025-10-30 | $8.76 | $8.76 | 292,900 | — | — |
| 2025-10-29 | $8.18 | $8.18 | 300,200 | — | — |
| 2025-10-28 | $8.22 | $8.22 | 179,600 | — | — |
| 2025-10-27 | $8.12 | $8.12 | 160,000 | — | — |
| 2025-10-24 | $7.88 | $7.88 | 268,300 | — | — |
| 2025-10-23 | $7.81 | $7.81 | 147,000 | — | — |
| 2025-10-22 | $7.88 | $7.88 | 370,100 | — | — |
| 2025-10-21 | $8.29 | $8.29 | 277,400 | — | — |
| 2025-10-20 | $8.16 | $8.16 | 186,200 | — | — |
| 2025-10-17 | $8.17 | $8.17 | 256,600 | — | — |
| 2025-10-16 | $8.65 | $8.65 | 427,900 | — | — |
| 2025-10-15 | $8.39 | $8.39 | 311,500 | — | — |
| 2025-10-14 | $7.90 | $7.90 | 221,800 | — | — |
| 2025-10-13 | $8.12 | $8.12 | 192,700 | — | — |
| 2025-10-10 | $8.32 | $8.32 | 298,300 | — | — |
| 2025-10-09 | $8.87 | $8.87 | 339,300 | — | — |
| 2025-10-08 | $8.26 | $8.26 | 589,300 | — | — |
| 2025-10-07 | $8.00 | $8.00 | 272,900 | — | — |
| 2025-10-06 | $8.23 | $8.23 | 260,900 | — | — |
| 2025-10-03 | $8.37 | $8.37 | 270,400 | — | — |
| 2025-10-02 | $8.53 | $8.53 | 363,900 | — | — |
| 2025-10-01 | $8.33 | $8.33 | 480,500 | — | — |
| 2025-09-30 | $7.74 | $7.74 | 449,900 | — | — |
| 2025-09-29 | $7.61 | $7.61 | 336,300 | — | — |
| 2025-09-26 | $7.40 | $7.40 | 126,400 | — | — |
| 2025-09-25 | $7.54 | $7.54 | 377,800 | — | — |
| 2025-09-24 | $7.58 | $7.58 | 318,600 | — | — |
| 2025-09-23 | $7.09 | $7.09 | 271,300 | — | — |
| 2025-09-22 | $7.13 | $7.13 | 300,500 | — | — |
| 2025-09-19 | $6.93 | $6.93 | 259,500 | — | — |
| 2025-09-18 | $7.16 | $7.16 | 315,300 | — | — |
| 2025-09-17 | $6.92 | $6.92 | 262,600 | — | — |
| 2025-09-16 | $6.95 | $6.95 | 274,500 | — | — |
| 2025-09-15 | $6.86 | $6.86 | 232,100 | — | — |
| 2025-09-12 | $7.07 | $7.07 | 370,900 | — | — |
| 2025-09-11 | $7.02 | $7.02 | 315,500 | — | — |
| 2025-09-10 | $7.00 | $7.00 | 286,700 | — | — |
| 2025-09-09 | $7.12 | $7.12 | 193,800 | — | — |
| 2025-09-08 | $7.00 | $7.00 | 201,500 | — | — |
| 2025-09-05 | $7.16 | $7.16 | 177,400 | — | — |
| 2025-09-04 | $6.97 | $6.97 | 234,700 | — | — |
| 2025-09-03 | $7.10 | $7.10 | 181,200 | — | — |
| 2025-09-02 | $7.20 | $7.20 | 167,900 | — | — |
| 2025-08-29 | $7.38 | $7.38 | 273,000 | — | — |
| 2025-08-28 | $7.08 | $7.08 | 110,900 | — | — |
| 2025-08-27 | $7.00 | $7.00 | 167,300 | — | — |
| 2025-08-26 | $6.99 | $6.99 | 152,800 | — | — |
| 2025-08-25 | $7.12 | $7.12 | 233,700 | — | — |
| 2025-08-22 | $7.10 | $7.10 | 210,800 | — | — |
| 2025-08-21 | $7.09 | $7.09 | 193,700 | — | — |
| 2025-08-20 | $7.03 | $7.03 | 209,400 | — | — |
| 2025-08-19 | $7.18 | $7.18 | 297,400 | — | — |
| 2025-08-18 | $7.54 | $7.54 | 313,200 | — | — |
| 2025-08-15 | $7.44 | $7.44 | 259,300 | — | — |
| 2025-08-14 | $7.38 | $7.38 | 543,700 | — | — |
| 2025-08-13 | $7.35 | $7.35 | 686,700 | — | — |
| 2025-08-12 | $7.22 | $7.22 | 335,600 | — | — |
| 2025-08-11 | $7.46 | $7.46 | 204,700 | — | — |
| 2025-08-08 | $7.65 | $7.65 | 256,000 | — | — |
| 2025-08-07 | $7.46 | $7.46 | 133,900 | — | — |
| 2025-08-06 | $7.56 | $7.56 | 173,400 | — | — |
| 2025-08-05 | $7.86 | $7.86 | 271,700 | — | — |
| 2025-08-04 | $8.05 | $8.05 | 155,600 | — | — |
| 2025-08-01 | $7.99 | $7.99 | 151,200 | — | — |
| 2025-07-31 | $8.52 | $8.52 | 249,100 | — | — |
| 2025-07-30 | $8.51 | $8.51 | 177,600 | — | — |
| 2025-07-29 | $8.52 | $8.52 | 327,900 | — | — |
| 2025-07-28 | $8.61 | $8.61 | 152,400 | — | — |
| 2025-07-25 | $8.70 | $8.70 | 306,800 | — | — |
| 2025-07-24 | $8.60 | $8.60 | 443,000 | — | — |
| 2025-07-23 | $8.71 | $8.71 | 384,800 | — | — |
| 2025-07-22 | $8.37 | $8.37 | 370,700 | — | — |
| 2025-07-21 | $8.31 | $8.31 | 317,100 | — | — |
| 2025-07-18 | $8.56 | $8.56 | 501,600 | — | — |
| 2025-07-17 | $8.04 | $8.04 | 322,400 | — | — |
| 2025-07-16 | $7.78 | $7.78 | 168,000 | — | — |
| 2025-07-15 | $7.68 | $7.68 | 159,200 | — | — |
| 2025-07-14 | $8.08 | $8.08 | 193,600 | — | — |
| 2025-07-11 | $8.00 | $8.00 | 214,600 | — | — |
| 2025-07-10 | $8.09 | $8.09 | 256,500 | — | — |
| 2025-07-09 | $8.00 | $8.00 | 416,800 | — | — |
| 2025-07-08 | $7.50 | $7.50 | 209,000 | — | — |
| 2025-07-07 | $7.17 | $7.17 | 220,600 | — | — |
| 2025-07-03 | $7.43 | $7.43 | 146,500 | — | — |
| 2025-07-02 | $7.44 | $7.44 | 917,900 | — | — |
| 2025-07-01 | $7.03 | $7.03 | 359,800 | — | — |
| 2025-06-30 | $6.95 | $6.95 | 242,700 | — | — |
| 2025-06-27 | $7.24 | $7.24 | 209,700 | — | — |
| 2025-06-26 | $7.28 | $7.28 | 637,200 | — | — |
| 2025-06-25 | $7.10 | $7.10 | 211,900 | — | — |
| 2025-06-24 | $7.31 | $7.31 | 291,400 | — | — |
| 2025-06-23 | $7.23 | $7.23 | 145,800 | — | — |
| 2025-06-20 | $7.42 | $7.42 | 346,700 | — | — |
| 2025-06-18 | $7.41 | $7.41 | 348,000 | — | — |
| 2025-06-17 | $7.64 | $7.64 | 494,700 | — | — |
| 2025-06-16 | $8.04 | $8.04 | 153,100 | — | — |
| 2025-06-13 | $8.37 | $8.37 | 125,700 | — | — |
| 2025-06-12 | $8.69 | $8.69 | 131,600 | — | — |
| 2025-06-11 | $8.76 | $8.76 | 600,300 | — | — |
| 2025-06-10 | $8.64 | $8.64 | 112,900 | — | — |
| 2025-06-09 | $8.54 | $8.54 | 141,100 | — | — |
| 2025-06-06 | $8.55 | $8.55 | 310,200 | — | — |
| 2025-06-05 | $8.50 | $8.50 | 199,100 | — | — |
| 2025-06-04 | $8.46 | $8.46 | 164,000 | — | — |
| 2025-06-03 | $8.30 | $8.30 | 269,500 | — | — |
| 2025-06-02 | $8.55 | $8.55 | 202,700 | — | — |
| 2025-05-30 | $8.22 | $8.22 | 215,700 | — | — |
| 2025-05-29 | $8.70 | $8.70 | 249,100 | — | — |
| 2025-05-28 | $8.20 | $8.20 | 229,700 | — | — |
| 2025-05-27 | $8.03 | $8.03 | 133,300 | — | — |
| 2025-05-23 | $8.05 | $8.05 | 132,000 | — | — |
| 2025-05-22 | $8.10 | $8.10 | 157,100 | — | — |
| 2025-05-21 | $8.05 | $8.05 | 403,300 | — | — |
| 2025-05-20 | $8.51 | $8.51 | 237,200 | — | — |
| 2025-05-19 | $8.63 | $8.63 | 361,900 | — | — |
| 2025-05-16 | $8.10 | $8.10 | 356,800 | — | — |
| 2025-05-15 | $8.12 | $8.12 | 284,000 | — | — |
| 2025-05-14 | $8.01 | $8.01 | 341,700 | — | — |
| 2025-05-13 | $8.11 | $8.11 | 378,700 | — | — |
| 2025-05-12 | $8.60 | $8.60 | 485,900 | — | — |
| 2025-05-09 | $8.34 | $8.34 | 497,900 | — | — |
| 2025-05-08 | $8.18 | $8.18 | 494,000 | — | — |
| 2025-05-07 | $7.78 | $7.78 | 659,900 | — | — |
| 2025-05-06 | $7.40 | $7.40 | 581,100 | — | — |
| 2025-05-05 | $9.06 | $9.06 | 268,300 | — | — |
| 2025-05-02 | $9.30 | $9.30 | 192,600 | — | — |
| 2025-05-01 | $9.08 | $9.08 | 363,500 | — | — |
| 2025-04-30 | $8.56 | $8.56 | 414,300 | — | — |
| 2025-04-29 | $8.21 | $8.21 | 137,300 | — | — |
| 2025-04-28 | $8.40 | $8.40 | 162,500 | — | — |
| 2025-04-25 | $8.42 | $8.42 | 260,200 | — | — |
| 2025-04-24 | $8.60 | $8.60 | 318,400 | — | — |
| 2025-04-23 | $8.67 | $8.67 | 625,100 | — | — |
| 2025-04-22 | $8.73 | $8.73 | 809,900 | — | — |
| 2025-04-21 | $7.51 | $7.51 | 231,800 | — | — |
| 2025-04-17 | $7.39 | $7.39 | 144,600 | — | — |
| 2025-04-16 | $7.49 | $7.49 | 305,400 | — | — |
| 2025-04-15 | $7.79 | $7.79 | 649,700 | — | — |
| 2025-04-14 | $7.07 | $7.07 | 410,300 | — | — |
| 2025-04-11 | $6.70 | $6.70 | 595,500 | — | — |
| 2025-04-10 | $6.53 | $6.53 | 250,300 | — | — |
| 2025-04-09 | $6.88 | $6.88 | 1,099,000 | — | — |
| 2025-04-08 | $6.38 | $6.38 | 377,300 | — | — |
| 2025-04-07 | $6.75 | $6.75 | 517,700 | — | — |
| 2025-04-04 | $6.89 | $6.89 | 375,700 | — | — |
| 2025-04-03 | $7.43 | $7.43 | 432,400 | — | — |
| 2025-04-02 | $8.05 | $8.05 | 458,000 | — | — |
| 2025-04-01 | $7.85 | $7.85 | 418,300 | — | — |
| 2025-03-31 | $8.49 | $8.49 | 458,300 | — | — |
| 2025-03-28 | $8.97 | $8.97 | 278,700 | — | — |
| 2025-03-27 | $9.19 | $9.19 | 500,400 | — | — |
| 2025-03-26 | $8.73 | $8.73 | 302,900 | — | — |
| 2025-03-25 | $8.85 | $8.85 | 241,900 | — | — |
| 2025-03-24 | $9.20 | $9.20 | 702,700 | — | — |
| 2025-03-21 | $9.08 | $9.08 | 258,800 | — | — |
| 2025-03-20 | $9.49 | $9.49 | 137,800 | — | — |
| 2025-03-19 | $9.55 | $9.55 | 167,100 | — | — |
| 2025-03-18 | $9.57 | $9.57 | 345,100 | — | — |
| 2025-03-17 | $9.98 | $9.98 | 536,200 | — | — |
| 2025-03-14 | $9.69 | $9.69 | 629,100 | — | — |
| 2025-03-13 | $9.63 | $9.63 | 248,100 | — | — |
| 2025-03-12 | $10.40 | $10.40 | 318,500 | — | — |
| 2025-03-11 | $10.20 | $10.20 | 291,200 | — | — |
| 2025-03-10 | $9.79 | $9.79 | 340,100 | — | — |
| 2025-03-07 | $10.23 | $10.23 | 243,800 | — | — |
| 2025-03-06 | $10.65 | $10.65 | 196,500 | — | — |
| 2025-03-05 | $10.38 | $10.38 | 315,300 | — | — |
| 2025-03-04 | $10.14 | $10.14 | 462,900 | — | — |
| 2025-03-03 | $10.47 | $10.47 | 173,800 | — | — |
| 2025-02-28 | $10.97 | $10.97 | 275,800 | — | — |
| 2025-02-27 | $11.03 | $11.03 | 135,500 | — | — |
| 2025-02-26 | $11.32 | $11.32 | 234,900 | — | — |
| 2025-02-25 | $11.10 | $11.10 | 262,900 | — | — |
| 2025-02-24 | $11.25 | $11.25 | 231,400 | — | — |
| 2025-02-21 | $11.66 | $11.66 | 488,900 | — | — |
| 2025-02-20 | $12.00 | $12.00 | 143,600 | — | — |
| 2025-02-19 | $12.27 | $12.27 | 103,800 | — | — |
| 2025-02-18 | $12.16 | $12.16 | 227,900 | — | — |
| 2025-02-14 | $12.55 | $12.55 | 146,100 | — | — |
| 2025-02-13 | $12.49 | $12.49 | 196,600 | — | — |
| 2025-02-12 | $12.32 | $12.32 | 267,300 | — | — |
| 2025-02-11 | $11.64 | $11.64 | 229,300 | — | — |
| 2025-02-10 | $11.84 | $11.84 | 229,500 | — | — |
| 2025-02-07 | $12.18 | $12.18 | 199,500 | — | — |
| 2025-02-06 | $12.61 | $12.61 | 420,800 | — | — |
| 2025-02-05 | $12.88 | $12.88 | 225,100 | — | — |
| 2025-02-04 | $12.89 | $12.89 | 251,600 | — | — |
| 2025-02-03 | $12.66 | $12.66 | 287,700 | — | — |
| 2025-01-31 | $13.39 | $13.39 | 1,332,800 | — | — |
| 2025-01-30 | $12.77 | $12.77 | 318,000 | — | — |
| 2025-01-29 | $12.98 | $12.98 | 190,100 | — | — |
| 2025-01-28 | $13.15 | $13.15 | 159,800 | — | — |
| 2025-01-27 | $13.04 | $13.04 | 267,500 | — | — |
| 2025-01-24 | $12.98 | $12.98 | 229,600 | — | — |
| 2025-01-23 | $13.23 | $13.23 | 215,700 | — | — |
| 2025-01-22 | $13.20 | $13.20 | 288,100 | — | — |
| 2025-01-21 | $13.56 | $13.56 | 183,000 | — | — |
| 2025-01-17 | $13.34 | $13.34 | 204,000 | — | — |
| 2025-01-16 | $13.59 | $13.59 | 288,000 | — | — |
| 2025-01-15 | $14.55 | $14.55 | 213,500 | — | — |
| 2025-01-14 | $14.81 | $14.81 | 446,000 | — | — |
| 2025-01-13 | $15.16 | $15.16 | 777,500 | — | — |
| 2025-01-10 | $13.31 | $13.31 | 300,400 | — | — |
| 2025-01-08 | $14.17 | $14.17 | 239,600 | — | — |
| 2025-01-07 | $15.14 | $15.14 | 240,400 | — | — |
| 2025-01-06 | $14.88 | $14.88 | 289,300 | — | — |
| 2025-01-03 | $14.89 | $14.89 | 684,000 | — | — |
| 2025-01-02 | $14.36 | $14.36 | 333,500 | — | — |