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
- 2020-06-12 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 | $20.15 | $20.15 | 11,700 | — | — |
| 2025-12-30 | $20.62 | $20.62 | 18,700 | — | — |
| 2025-12-29 | $20.58 | $20.58 | 17,800 | — | — |
| 2025-12-26 | $21.17 | $21.17 | 18,100 | — | — |
| 2025-12-24 | $21.21 | $21.21 | 17,600 | — | — |
| 2025-12-23 | $21.77 | $21.77 | 54,300 | — | — |
| 2025-12-22 | $23.39 | $23.39 | 64,200 | — | — |
| 2025-12-19 | $21.70 | $21.70 | 95,900 | — | — |
| 2025-12-18 | $20.53 | $20.53 | 35,000 | — | — |
| 2025-12-17 | $19.48 | $19.48 | 71,900 | — | — |
| 2025-12-16 | $18.74 | $18.74 | 226,600 | — | — |
| 2025-12-15 | $15.76 | $15.76 | 58,100 | — | — |
| 2025-12-12 | $15.75 | $15.75 | 91,300 | — | — |
| 2025-12-11 | $17.05 | $17.05 | 35,700 | — | — |
| 2025-12-10 | $17.03 | $17.03 | 15,700 | — | — |
| 2025-12-09 | $15.72 | $15.72 | 60,400 | — | — |
| 2025-12-08 | $18.20 | $18.20 | 56,300 | — | — |
| 2025-12-05 | $20.00 | $20.00 | 42,700 | — | — |
| 2025-12-04 | $20.55 | $20.55 | 114,700 | — | — |
| 2025-12-03 | $22.75 | $22.75 | 75,000 | — | — |
| 2025-12-02 | $21.71 | $21.71 | 69,600 | — | — |
| 2025-12-01 | $18.99 | $18.99 | 79,500 | — | — |
| 2025-11-28 | $21.59 | $21.59 | 22,900 | — | — |
| 2025-11-26 | $21.34 | $21.34 | 64,000 | — | — |
| 2025-11-25 | $19.45 | $19.45 | 92,700 | — | — |
| 2025-11-24 | $16.60 | $16.60 | 142,300 | — | — |
| 2025-11-21 | $14.25 | $14.25 | 67,500 | — | — |
| 2025-11-20 | $15.53 | $15.53 | 72,700 | — | — |
| 2025-11-19 | $16.03 | $16.03 | 24,600 | — | — |
| 2025-11-18 | $14.31 | $14.31 | 11,800 | — | — |
| 2025-11-17 | $15.28 | $15.28 | 173,100 | — | — |
| 2025-11-14 | $11.74 | $11.74 | 76,100 | — | — |
| 2025-11-13 | $11.32 | $11.32 | 17,000 | — | — |
| 2025-11-12 | $12.21 | $12.21 | 16,700 | — | — |
| 2025-11-11 | $11.94 | $11.94 | 9,900 | — | — |
| 2025-11-10 | $12.19 | $12.19 | 9,200 | — | — |
| 2025-11-07 | $11.79 | $11.79 | 12,700 | — | — |
| 2025-11-06 | $12.25 | $12.25 | 9,700 | — | — |
| 2025-11-05 | $12.20 | $12.20 | 114,200 | — | — |
| 2025-11-04 | $11.31 | $11.31 | 22,200 | — | — |
| 2025-11-03 | $12.26 | $12.26 | 46,800 | — | — |
| 2025-10-31 | $13.46 | $13.46 | 24,100 | — | — |
| 2025-10-30 | $12.39 | $12.39 | 12,800 | — | — |
| 2025-10-29 | $12.53 | $12.53 | 40,200 | — | — |
| 2025-10-28 | $12.26 | $12.26 | 28,600 | — | — |
| 2025-10-27 | $11.70 | $11.70 | 41,300 | — | — |
| 2025-10-24 | $13.06 | $13.06 | 81,000 | — | — |
| 2025-10-23 | $10.50 | $10.50 | 51,400 | — | — |
| 2025-10-22 | $10.36 | $10.36 | 36,000 | — | — |
| 2025-10-21 | $10.15 | $10.15 | 93,400 | — | — |
| 2025-10-20 | $8.70 | $8.70 | 19,600 | — | — |
| 2025-10-17 | $8.04 | $8.04 | 10,300 | — | — |
| 2025-10-16 | $8.03 | $8.03 | 8,100 | — | — |
| 2025-10-15 | $8.09 | $8.09 | 9,400 | — | — |
| 2025-10-14 | $8.49 | $8.49 | 7,500 | — | — |
| 2025-10-13 | $8.59 | $8.59 | 13,300 | — | — |
| 2025-10-10 | $8.36 | $8.36 | 10,900 | — | — |
| 2025-10-09 | $8.58 | $8.58 | 31,600 | — | — |
| 2025-10-08 | $8.90 | $8.90 | 7,300 | — | — |
| 2025-10-07 | $9.01 | $9.01 | 6,300 | — | — |
| 2025-10-06 | $9.50 | $9.50 | 28,300 | — | — |
| 2025-10-03 | $9.02 | $9.02 | 6,600 | — | — |
| 2025-10-02 | $9.01 | $9.01 | 23,100 | — | — |
| 2025-10-01 | $8.67 | $8.67 | 4,600 | — | — |
| 2025-09-30 | $8.65 | $8.65 | 23,900 | — | — |
| 2025-09-29 | $9.39 | $9.39 | 48,600 | — | — |
| 2025-09-26 | $8.93 | $8.93 | 5,600 | — | — |
| 2025-09-25 | $9.11 | $9.11 | 44,900 | — | — |
| 2025-09-24 | $9.11 | $9.11 | 9,400 | — | — |
| 2025-09-23 | $9.18 | $9.18 | 15,600 | — | — |
| 2025-09-22 | $9.02 | $9.02 | 28,400 | — | — |
| 2025-09-19 | $8.62 | $8.62 | 52,800 | — | — |
| 2025-09-18 | $8.41 | $8.41 | 9,900 | — | — |
| 2025-09-17 | $8.27 | $8.27 | 14,300 | — | — |
| 2025-09-16 | $8.49 | $8.49 | 46,200 | — | — |
| 2025-09-15 | $8.71 | $8.71 | 28,500 | — | — |
| 2025-09-12 | $8.30 | $8.30 | 24,300 | — | — |
| 2025-09-11 | $8.81 | $8.81 | 51,900 | — | — |
| 2025-09-10 | $8.87 | $8.87 | 15,000 | — | — |
| 2025-09-09 | $9.48 | $9.48 | 16,700 | — | — |
| 2025-09-08 | $9.06 | $9.06 | 75,600 | — | — |
| 2025-09-05 | $8.30 | $8.30 | 36,500 | — | — |
| 2025-09-04 | $8.45 | $8.45 | 19,300 | — | — |
| 2025-09-03 | $7.95 | $7.95 | 34,700 | — | — |
| 2025-09-02 | $7.84 | $7.84 | 47,700 | — | — |
| 2025-08-29 | $8.69 | $8.69 | 30,600 | — | — |
| 2025-08-28 | $8.29 | $8.29 | 11,400 | — | — |
| 2025-08-27 | $8.52 | $8.52 | 23,800 | — | — |
| 2025-08-26 | $8.77 | $8.77 | 40,100 | — | — |
| 2025-08-25 | $8.60 | $8.60 | 20,600 | — | — |
| 2025-08-22 | $9.34 | $9.34 | 36,500 | — | — |
| 2025-08-21 | $9.86 | $9.86 | 21,400 | — | — |
| 2025-08-20 | $9.30 | $9.30 | 49,800 | — | — |
| 2025-08-19 | $9.39 | $9.39 | 143,800 | — | — |
| 2025-08-18 | $10.17 | $10.17 | 314,600 | — | — |
| 2025-08-15 | $7.48 | $7.48 | 29,900 | — | — |
| 2025-08-14 | $6.95 | $6.95 | 13,900 | — | — |
| 2025-08-13 | $6.99 | $6.99 | 4,100 | — | — |
| 2025-08-12 | $6.95 | $6.95 | 9,200 | — | — |
| 2025-08-11 | $6.94 | $6.94 | 21,700 | — | — |
| 2025-08-08 | $6.82 | $6.82 | 24,500 | — | — |
| 2025-08-07 | $6.42 | $6.42 | 47,400 | — | — |
| 2025-08-06 | $6.10 | $6.10 | 5,500 | — | — |
| 2025-08-05 | $6.45 | $6.45 | 20,700 | — | — |
| 2025-08-04 | $6.15 | $6.15 | 24,900 | — | — |
| 2025-08-01 | $5.67 | $5.67 | 23,600 | — | — |
| 2025-07-31 | $5.76 | $5.76 | 24,900 | — | — |
| 2025-07-30 | $6.47 | $6.47 | 9,800 | — | — |
| 2025-07-29 | $5.81 | $5.81 | 48,300 | — | — |
| 2025-07-28 | $6.90 | $6.90 | 25,300 | — | — |
| 2025-07-25 | $6.80 | $6.80 | 75,500 | — | — |
| 2025-07-24 | $8.37 | $8.37 | 78,400 | — | — |
| 2025-07-23 | $8.24 | $8.24 | 588,700 | — | — |
| 2025-07-22 | $5.83 | $5.83 | 42,300 | — | — |
| 2025-07-21 | $4.99 | $4.99 | 22,300 | — | — |
| 2025-07-18 | $4.70 | $4.70 | 11,900 | — | — |
| 2025-07-17 | $4.61 | $4.61 | 19,800 | — | — |
| 2025-07-16 | $4.60 | $4.60 | 20,800 | — | — |
| 2025-07-15 | $4.84 | $4.84 | 20,200 | — | — |
| 2025-07-14 | $4.63 | $4.63 | 32,800 | — | — |
| 2025-07-11 | $4.22 | $4.22 | 15,900 | — | — |
| 2025-07-10 | $3.98 | $3.98 | 5,700 | — | — |
| 2025-07-09 | $3.86 | $3.86 | 18,700 | — | — |
| 2025-07-08 | $3.70 | $3.70 | 20,600 | — | — |
| 2025-07-07 | $3.56 | $3.56 | 7,700 | — | — |
| 2025-07-03 | $3.40 | $3.40 | 6,300 | — | — |
| 2025-07-02 | $3.23 | $3.23 | 4,800 | — | — |
| 2025-07-01 | $3.20 | $3.20 | 6,400 | — | — |
| 2025-06-30 | $3.16 | $3.16 | 10,400 | — | — |
| 2025-06-27 | $3.06 | $3.06 | 45,400 | — | — |
| 2025-06-26 | $3.41 | $3.41 | 8,900 | — | — |
| 2025-06-25 | $3.39 | $3.39 | 1,600 | — | — |
| 2025-06-24 | $3.44 | $3.44 | 4,400 | — | — |
| 2025-06-23 | $3.37 | $3.37 | 28,900 | — | — |
| 2025-06-20 | $3.65 | $3.65 | 56,200 | — | — |
| 2025-06-18 | $3.72 | $3.72 | 9,300 | — | — |
| 2025-06-17 | $3.56 | $3.56 | 74,100 | — | — |
| 2025-06-16 | $3.39 | $3.39 | 16,300 | — | — |
| 2025-06-13 | $3.83 | $3.83 | 26,100 | — | — |
| 2025-06-12 | $4.03 | $4.03 | 225,500 | — | — |
| 2025-06-11 | $3.01 | $3.01 | 82,000 | — | — |
| 2025-06-10 | $3.24 | $3.24 | 77,800 | — | — |
| 2025-06-09 | $3.02 | $3.02 | 16,000 | — | — |
| 2025-06-06 | $2.90 | $2.90 | 21,800 | — | — |
| 2025-06-05 | $2.94 | $2.94 | 21,900 | — | — |
| 2025-06-04 | $2.90 | $2.90 | 17,500 | — | — |
| 2025-06-03 | $2.98 | $2.98 | 24,000 | — | — |
| 2025-06-02 | $3.11 | $3.11 | 6,900 | — | — |
| 2025-05-30 | $3.10 | $3.10 | 5,400 | — | — |
| 2025-05-29 | $3.17 | $3.17 | 11,100 | — | — |
| 2025-05-28 | $3.06 | $3.06 | 25,300 | — | — |
| 2025-05-27 | $3.29 | $3.29 | 11,200 | — | — |
| 2025-05-23 | $3.25 | $3.25 | 21,900 | — | — |
| 2025-05-22 | $3.23 | $3.23 | 22,500 | — | — |
| 2025-05-21 | $3.10 | $3.10 | 47,600 | — | — |
| 2025-05-20 | $2.91 | $2.91 | 8,800 | — | — |
| 2025-05-19 | $2.72 | $2.72 | 10,200 | — | — |
| 2025-05-16 | $2.85 | $2.85 | 26,900 | — | — |
| 2025-05-15 | $2.81 | $2.81 | 11,400 | — | — |
| 2025-05-14 | $2.61 | $2.61 | 291,700 | — | — |
| 2025-05-13 | $2.45 | $2.45 | 34,200 | — | — |
| 2025-05-12 | $2.46 | $2.46 | 10,800 | — | — |
| 2025-05-09 | $2.33 | $2.33 | 80,200 | — | — |
| 2025-05-08 | $2.40 | $2.40 | 112,800 | — | — |
| 2025-05-07 | $2.32 | $2.32 | 282,300 | — | — |
| 2025-05-06 | $2.48 | $2.48 | 159,500 | — | — |
| 2025-05-05 | $2.42 | $2.42 | 152,300 | — | — |
| 2025-05-02 | $2.79 | $2.79 | 32,900 | — | — |
| 2025-05-01 | $2.87 | $2.87 | 21,100 | — | — |
| 2025-04-30 | $2.92 | $2.92 | 13,700 | — | — |
| 2025-04-29 | $2.89 | $2.89 | 11,200 | — | — |
| 2025-04-28 | $2.89 | $2.89 | 9,000 | — | — |
| 2025-04-25 | $2.84 | $2.84 | 20,000 | — | — |
| 2025-04-24 | $2.95 | $2.95 | 77,900 | — | — |
| 2025-04-23 | $2.94 | $2.94 | 12,000 | — | — |
| 2025-04-22 | $2.91 | $2.91 | 7,500 | — | — |
| 2025-04-21 | $2.88 | $2.88 | 24,000 | — | — |
| 2025-04-17 | $2.80 | $2.80 | 11,700 | — | — |
| 2025-04-16 | $2.90 | $2.90 | 14,200 | — | — |
| 2025-04-15 | $2.94 | $2.94 | 12,200 | — | — |
| 2025-04-14 | $2.91 | $2.91 | 16,300 | — | — |
| 2025-04-11 | $3.01 | $3.01 | 7,000 | — | — |
| 2025-04-10 | $3.04 | $3.04 | 16,700 | — | — |
| 2025-04-09 | $3.36 | $3.36 | 20,200 | — | — |
| 2025-04-08 | $3.56 | $3.56 | 12,300 | — | — |
| 2025-04-07 | $3.64 | $3.64 | 3,500 | — | — |
| 2025-04-04 | $3.77 | $3.77 | 4,100 | — | — |
| 2025-04-03 | $3.95 | $3.95 | 73,000 | — | — |
| 2025-04-02 | $4.27 | $4.27 | 6,300 | — | — |
| 2025-04-01 | $4.34 | $4.34 | 1,400 | — | — |
| 2025-03-31 | $4.50 | $4.50 | 3,500 | — | — |
| 2025-03-28 | $4.52 | $4.52 | 3,300 | — | — |
| 2025-03-27 | $4.70 | $4.70 | 8,800 | — | — |
| 2025-03-26 | $4.76 | $4.76 | 70,300 | — | — |
| 2025-03-25 | $4.82 | $4.82 | 89,500 | — | — |
| 2025-03-24 | $5.50 | $5.50 | 700 | — | — |
| 2025-03-21 | $5.70 | $5.70 | 8,200 | — | — |
| 2025-03-20 | $5.76 | $5.76 | 12,300 | — | — |
| 2025-03-19 | $5.50 | $5.50 | 9,500 | — | — |
| 2025-03-18 | $5.44 | $5.44 | 8,000 | — | — |
| 2025-03-17 | $5.80 | $5.80 | 2,500 | — | — |
| 2025-03-14 | $5.96 | $5.96 | 4,500 | — | — |
| 2025-03-13 | $5.45 | $5.45 | 1,500 | — | — |
| 2025-03-12 | $5.39 | $5.39 | 3,200 | — | — |
| 2025-03-11 | $5.10 | $5.10 | 2,100 | — | — |
| 2025-03-10 | $4.90 | $4.90 | 7,900 | — | — |
| 2025-03-07 | $5.66 | $5.66 | 0 | — | — |
| 2025-03-06 | $5.66 | $5.66 | 3,300 | — | — |
| 2025-03-05 | $5.54 | $5.54 | 600 | — | — |
| 2025-03-04 | $5.22 | $5.22 | 13,400 | — | — |
| 2025-03-03 | $6.01 | $6.01 | 5,500 | — | — |
| 2025-02-28 | $6.31 | $6.31 | 2,200 | — | — |
| 2025-02-27 | $6.50 | $6.50 | 1,200 | — | — |
| 2025-02-26 | $6.37 | $6.37 | 1,500 | — | — |
| 2025-02-25 | $6.36 | $6.36 | 6,800 | — | — |
| 2025-02-24 | $7.04 | $7.04 | 13,700 | — | — |
| 2025-02-21 | $7.15 | $7.15 | 900 | — | — |
| 2025-02-20 | $7.09 | $7.09 | 2,700 | — | — |
| 2025-02-19 | $7.90 | $7.90 | 1,900 | — | — |
| 2025-02-18 | $7.28 | $7.28 | 3,100 | — | — |
| 2025-02-14 | $6.94 | $6.94 | 26,200 | — | — |
| 2025-02-13 | $6.14 | $6.14 | 2,200 | — | — |
| 2025-02-12 | $6.50 | $6.50 | 2,100 | — | — |
| 2025-02-11 | $6.04 | $6.04 | 1,900 | — | — |
| 2025-02-10 | $6.25 | $6.25 | 8,100 | — | — |
| 2025-02-07 | $6.48 | $6.48 | 9,000 | — | — |
| 2025-02-06 | $6.32 | $6.32 | 42,700 | — | — |
| 2025-02-05 | $6.50 | $6.50 | 1,800 | — | — |
| 2025-02-04 | $6.66 | $6.66 | 900 | — | — |
| 2025-02-03 | $6.50 | $6.50 | 6,900 | — | — |
| 2025-01-31 | $6.68 | $6.68 | 13,600 | — | — |
| 2025-01-30 | $6.78 | $6.78 | 400 | — | — |
| 2025-01-29 | $6.56 | $6.56 | 2,400 | — | — |
| 2025-01-28 | $6.67 | $6.67 | 600 | — | — |
| 2025-01-27 | $6.74 | $6.74 | 1,400 | — | — |
| 2025-01-24 | $7.32 | $7.32 | 500 | — | — |
| 2025-01-23 | $6.82 | $6.82 | 2,000 | — | — |
| 2025-01-22 | $6.81 | $6.81 | 6,000 | — | — |
| 2025-01-21 | $6.81 | $6.81 | 12,300 | — | — |
| 2025-01-17 | $6.53 | $6.53 | 0 | — | — |
| 2025-01-16 | $6.53 | $6.53 | 300 | — | — |
| 2025-01-15 | $6.50 | $6.50 | 600 | — | — |
| 2025-01-14 | $6.55 | $6.55 | 0 | — | — |
| 2025-01-13 | $6.55 | $6.55 | 28,600 | — | — |
| 2025-01-10 | $7.02 | $7.02 | 3,500 | — | — |
| 2025-01-08 | $7.06 | $7.06 | 1,700 | — | — |
| 2025-01-07 | $7.06 | $7.06 | 8,900 | — | — |
| 2025-01-06 | $7.05 | $7.05 | 5,500 | — | — |
| 2025-01-03 | $7.05 | $7.05 | 4,100 | — | — |
| 2025-01-02 | $7.39 | $7.39 | 1,500 | — | — |