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
- 2021-02-11 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 | $7.44 | $7.44 | 330,400 | — | — |
| 2025-12-30 | $7.45 | $7.45 | 291,500 | — | — |
| 2025-12-29 | $7.53 | $7.53 | 323,000 | — | — |
| 2025-12-26 | $7.46 | $7.46 | 269,800 | — | — |
| 2025-12-24 | $7.38 | $7.38 | 197,800 | — | — |
| 2025-12-23 | $7.53 | $7.53 | 226,700 | — | — |
| 2025-12-22 | $7.48 | $7.48 | 303,300 | — | — |
| 2025-12-19 | $7.49 | $7.49 | 414,400 | — | — |
| 2025-12-18 | $7.70 | $7.70 | 258,400 | — | — |
| 2025-12-17 | $7.76 | $7.76 | 274,000 | — | — |
| 2025-12-16 | $7.52 | $7.52 | 287,200 | — | — |
| 2025-12-15 | $7.50 | $7.50 | 271,400 | — | — |
| 2025-12-12 | $7.55 | $7.55 | 215,600 | — | — |
| 2025-12-11 | $7.42 | $7.42 | 353,400 | — | — |
| 2025-12-10 | $7.50 | $7.50 | 375,100 | — | — |
| 2025-12-09 | $7.19 | $7.19 | 246,000 | — | — |
| 2025-12-08 | $7.19 | $7.19 | 277,900 | — | — |
| 2025-12-05 | $7.09 | $7.09 | 326,500 | — | — |
| 2025-12-04 | $7.62 | $7.62 | 251,600 | — | — |
| 2025-12-03 | $7.57 | $7.57 | 339,300 | — | — |
| 2025-12-02 | $7.56 | $7.56 | 232,300 | — | — |
| 2025-12-01 | $7.60 | $7.60 | 309,000 | — | — |
| 2025-11-28 | $7.59 | $7.59 | 129,300 | — | — |
| 2025-11-26 | $7.65 | $7.65 | 335,600 | — | — |
| 2025-11-25 | $7.79 | $7.79 | 285,800 | — | — |
| 2025-11-24 | $7.41 | $7.41 | 345,200 | — | — |
| 2025-11-21 | $7.24 | $7.24 | 567,100 | — | — |
| 2025-11-20 | $6.53 | $6.53 | 278,400 | — | — |
| 2025-11-19 | $6.72 | $6.72 | 225,800 | — | — |
| 2025-11-18 | $6.99 | $6.99 | 289,500 | — | — |
| 2025-11-17 | $7.06 | $7.06 | 283,100 | — | — |
| 2025-11-14 | $7.35 | $7.35 | 252,000 | — | — |
| 2025-11-13 | $7.57 | $7.57 | 322,600 | — | — |
| 2025-11-12 | $7.65 | $7.65 | 511,200 | — | — |
| 2025-11-11 | $7.70 | $7.70 | 426,200 | — | — |
| 2025-11-10 | $7.49 | $7.49 | 280,600 | — | — |
| 2025-11-07 | $7.45 | $7.45 | 439,700 | — | — |
| 2025-11-06 | $7.48 | $7.48 | 598,300 | — | — |
| 2025-11-05 | $7.38 | $7.38 | 522,700 | — | — |
| 2025-11-04 | $7.55 | $7.55 | 1,438,600 | — | — |
| 2025-11-03 | $6.56 | $6.56 | 292,600 | — | — |
| 2025-10-31 | $6.55 | $6.55 | 233,400 | — | — |
| 2025-10-30 | $6.77 | $6.77 | 276,800 | — | — |
| 2025-10-29 | $6.77 | $6.77 | 241,000 | — | — |
| 2025-10-28 | $6.94 | $6.94 | 222,700 | — | — |
| 2025-10-27 | $6.71 | $6.71 | 277,400 | — | — |
| 2025-10-24 | $6.94 | $6.94 | 148,000 | — | — |
| 2025-10-23 | $6.96 | $6.96 | 170,900 | — | — |
| 2025-10-22 | $7.11 | $7.11 | 322,300 | — | — |
| 2025-10-21 | $7.12 | $7.12 | 199,400 | — | — |
| 2025-10-20 | $7.00 | $7.00 | 195,700 | — | — |
| 2025-10-17 | $6.66 | $6.66 | 181,500 | — | — |
| 2025-10-16 | $6.88 | $6.88 | 194,300 | — | — |
| 2025-10-15 | $6.93 | $6.93 | 196,400 | — | — |
| 2025-10-14 | $6.68 | $6.68 | 159,700 | — | — |
| 2025-10-13 | $6.57 | $6.57 | 238,500 | — | — |
| 2025-10-10 | $6.51 | $6.51 | 281,100 | — | — |
| 2025-10-09 | $6.59 | $6.59 | 152,600 | — | — |
| 2025-10-08 | $6.76 | $6.76 | 167,700 | — | — |
| 2025-10-07 | $6.65 | $6.65 | 238,000 | — | — |
| 2025-10-06 | $6.79 | $6.79 | 231,200 | — | — |
| 2025-10-03 | $7.02 | $7.02 | 248,300 | — | — |
| 2025-10-02 | $6.71 | $6.71 | 291,300 | — | — |
| 2025-10-01 | $6.71 | $6.71 | 261,500 | — | — |
| 2025-09-30 | $6.69 | $6.69 | 247,200 | — | — |
| 2025-09-29 | $6.62 | $6.62 | 260,100 | — | — |
| 2025-09-26 | $6.66 | $6.66 | 662,100 | — | — |
| 2025-09-25 | $6.76 | $6.76 | 260,300 | — | — |
| 2025-09-24 | $6.89 | $6.89 | 281,800 | — | — |
| 2025-09-23 | $6.92 | $6.92 | 240,300 | — | — |
| 2025-09-22 | $6.94 | $6.94 | 200,000 | — | — |
| 2025-09-19 | $6.93 | $6.93 | 548,400 | — | — |
| 2025-09-18 | $7.20 | $7.20 | 211,700 | — | — |
| 2025-09-17 | $6.93 | $6.93 | 290,100 | — | — |
| 2025-09-16 | $6.84 | $6.84 | 462,400 | — | — |
| 2025-09-15 | $7.17 | $7.17 | 290,600 | — | — |
| 2025-09-12 | $7.23 | $7.23 | 310,700 | — | — |
| 2025-09-11 | $7.28 | $7.28 | 236,700 | — | — |
| 2025-09-10 | $7.00 | $7.00 | 338,400 | — | — |
| 2025-09-09 | $7.27 | $7.27 | 235,000 | — | — |
| 2025-09-08 | $7.21 | $7.21 | 211,700 | — | — |
| 2025-09-05 | $7.19 | $7.19 | 197,300 | — | — |
| 2025-09-04 | $7.10 | $7.10 | 179,700 | — | — |
| 2025-09-03 | $7.04 | $7.04 | 267,000 | — | — |
| 2025-09-02 | $7.22 | $7.22 | 318,900 | — | — |
| 2025-08-29 | $7.40 | $7.40 | 295,500 | — | — |
| 2025-08-28 | $7.25 | $7.25 | 413,200 | — | — |
| 2025-08-27 | $7.49 | $7.49 | 482,500 | — | — |
| 2025-08-26 | $7.27 | $7.27 | 1,121,200 | — | — |
| 2025-08-25 | $7.44 | $7.44 | 554,200 | — | — |
| 2025-08-22 | $7.64 | $7.64 | 603,900 | — | — |
| 2025-08-21 | $7.08 | $7.08 | 365,600 | — | — |
| 2025-08-20 | $7.21 | $7.21 | 316,700 | — | — |
| 2025-08-19 | $7.32 | $7.32 | 623,400 | — | — |
| 2025-08-18 | $7.18 | $7.18 | 346,800 | — | — |
| 2025-08-15 | $7.37 | $7.37 | 356,900 | — | — |
| 2025-08-14 | $7.34 | $7.34 | 498,400 | — | — |
| 2025-08-13 | $7.53 | $7.53 | 457,600 | — | — |
| 2025-08-12 | $7.31 | $7.31 | 521,500 | — | — |
| 2025-08-11 | $6.93 | $6.93 | 381,800 | — | — |
| 2025-08-08 | $6.92 | $6.92 | 499,800 | — | — |
| 2025-08-07 | $6.93 | $6.93 | 770,900 | — | — |
| 2025-08-06 | $7.29 | $7.29 | 1,195,400 | — | — |
| 2025-08-05 | $6.14 | $6.14 | 937,400 | — | — |
| 2025-08-04 | $6.32 | $6.32 | 416,400 | — | — |
| 2025-08-01 | $6.18 | $6.18 | 526,100 | — | — |
| 2025-07-31 | $6.52 | $6.52 | 685,000 | — | — |
| 2025-07-30 | $6.54 | $6.54 | 996,700 | — | — |
| 2025-07-29 | $6.54 | $6.54 | 280,000 | — | — |
| 2025-07-28 | $6.53 | $6.53 | 276,000 | — | — |
| 2025-07-25 | $6.57 | $6.57 | 263,900 | — | — |
| 2025-07-24 | $6.40 | $6.40 | 322,300 | — | — |
| 2025-07-23 | $6.47 | $6.47 | 404,600 | — | — |
| 2025-07-22 | $6.44 | $6.44 | 468,000 | — | — |
| 2025-07-21 | $6.30 | $6.30 | 238,100 | — | — |
| 2025-07-18 | $6.26 | $6.26 | 391,100 | — | — |
| 2025-07-17 | $6.49 | $6.49 | 380,100 | — | — |
| 2025-07-16 | $6.64 | $6.64 | 826,800 | — | — |
| 2025-07-15 | $6.60 | $6.60 | 369,200 | — | — |
| 2025-07-14 | $6.81 | $6.81 | 326,800 | — | — |
| 2025-07-11 | $6.97 | $6.97 | 402,700 | — | — |
| 2025-07-10 | $7.39 | $7.39 | 296,600 | — | — |
| 2025-07-09 | $7.32 | $7.32 | 470,600 | — | — |
| 2025-07-08 | $7.07 | $7.07 | 289,300 | — | — |
| 2025-07-07 | $6.82 | $6.82 | 428,700 | — | — |
| 2025-07-03 | $7.02 | $7.02 | 172,500 | — | — |
| 2025-07-02 | $6.85 | $6.85 | 269,000 | — | — |
| 2025-07-01 | $6.97 | $6.97 | 426,700 | — | — |
| 2025-06-30 | $6.62 | $6.62 | 585,200 | — | — |
| 2025-06-27 | $6.77 | $6.77 | 2,033,300 | — | — |
| 2025-06-26 | $6.66 | $6.66 | 358,300 | — | — |
| 2025-06-25 | $6.69 | $6.69 | 554,300 | — | — |
| 2025-06-24 | $6.76 | $6.76 | 332,300 | — | — |
| 2025-06-23 | $6.52 | $6.52 | 350,500 | — | — |
| 2025-06-20 | $6.55 | $6.55 | 690,100 | — | — |
| 2025-06-18 | $6.43 | $6.43 | 279,000 | — | — |
| 2025-06-17 | $6.35 | $6.35 | 259,400 | — | — |
| 2025-06-16 | $6.60 | $6.60 | 209,200 | — | — |
| 2025-06-13 | $6.62 | $6.62 | 255,300 | — | — |
| 2025-06-12 | $6.71 | $6.71 | 239,400 | — | — |
| 2025-06-11 | $6.71 | $6.71 | 328,300 | — | — |
| 2025-06-10 | $6.86 | $6.86 | 292,300 | — | — |
| 2025-06-09 | $6.72 | $6.72 | 230,500 | — | — |
| 2025-06-06 | $6.69 | $6.69 | 426,100 | — | — |
| 2025-06-05 | $6.51 | $6.51 | 361,300 | — | — |
| 2025-06-04 | $6.53 | $6.53 | 260,700 | — | — |
| 2025-06-03 | $6.66 | $6.66 | 271,900 | — | — |
| 2025-06-02 | $6.44 | $6.44 | 410,500 | — | — |
| 2025-05-30 | $6.48 | $6.48 | 316,100 | — | — |
| 2025-05-29 | $6.56 | $6.56 | 248,600 | — | — |
| 2025-05-28 | $6.53 | $6.53 | 244,000 | — | — |
| 2025-05-27 | $6.53 | $6.53 | 332,500 | — | — |
| 2025-05-23 | $6.53 | $6.53 | 587,100 | — | — |
| 2025-05-22 | $6.51 | $6.51 | 268,000 | — | — |
| 2025-05-21 | $6.50 | $6.50 | 310,200 | — | — |
| 2025-05-20 | $6.99 | $6.99 | 289,700 | — | — |
| 2025-05-19 | $6.93 | $6.93 | 380,700 | — | — |
| 2025-05-16 | $6.79 | $6.79 | 432,900 | — | — |
| 2025-05-15 | $6.54 | $6.54 | 785,300 | — | — |
| 2025-05-14 | $6.38 | $6.38 | 700,100 | — | — |
| 2025-05-13 | $6.54 | $6.54 | 543,500 | — | — |
| 2025-05-12 | $6.74 | $6.74 | 381,600 | — | — |
| 2025-05-09 | $6.68 | $6.68 | 501,700 | — | — |
| 2025-05-08 | $6.80 | $6.80 | 464,900 | — | — |
| 2025-05-07 | $6.59 | $6.59 | 668,700 | — | — |
| 2025-05-06 | $6.20 | $6.20 | 1,706,100 | — | — |
| 2025-05-05 | $7.03 | $7.03 | 762,300 | — | — |
| 2025-05-02 | $7.34 | $7.34 | 377,900 | — | — |
| 2025-05-01 | $7.26 | $7.26 | 412,200 | — | — |
| 2025-04-30 | $7.31 | $7.31 | 380,300 | — | — |
| 2025-04-29 | $7.56 | $7.56 | 493,100 | — | — |
| 2025-04-28 | $7.43 | $7.43 | 350,700 | — | — |
| 2025-04-25 | $7.65 | $7.65 | 239,200 | — | — |
| 2025-04-24 | $7.73 | $7.73 | 391,800 | — | — |
| 2025-04-23 | $7.59 | $7.59 | 317,900 | — | — |
| 2025-04-22 | $7.49 | $7.49 | 231,400 | — | — |
| 2025-04-21 | $7.50 | $7.50 | 261,800 | — | — |
| 2025-04-17 | $7.82 | $7.82 | 323,600 | — | — |
| 2025-04-16 | $7.78 | $7.78 | 303,300 | — | — |
| 2025-04-15 | $7.74 | $7.74 | 429,600 | — | — |
| 2025-04-14 | $7.92 | $7.92 | 370,300 | — | — |
| 2025-04-11 | $7.48 | $7.48 | 306,500 | — | — |
| 2025-04-10 | $7.57 | $7.57 | 301,200 | — | — |
| 2025-04-09 | $7.95 | $7.95 | 479,100 | — | — |
| 2025-04-08 | $7.65 | $7.65 | 402,000 | — | — |
| 2025-04-07 | $8.27 | $8.27 | 622,500 | — | — |
| 2025-04-04 | $8.33 | $8.33 | 350,700 | — | — |
| 2025-04-03 | $9.15 | $9.15 | 419,800 | — | — |
| 2025-04-02 | $9.51 | $9.51 | 218,300 | — | — |
| 2025-04-01 | $9.37 | $9.37 | 259,200 | — | — |
| 2025-03-31 | $9.15 | $9.15 | 572,000 | — | — |
| 2025-03-28 | $9.03 | $9.03 | 251,500 | — | — |
| 2025-03-27 | $9.09 | $9.09 | 209,000 | — | — |
| 2025-03-26 | $9.12 | $9.12 | 175,700 | — | — |
| 2025-03-25 | $9.43 | $9.43 | 231,400 | — | — |
| 2025-03-24 | $9.72 | $9.72 | 116,500 | — | — |
| 2025-03-21 | $9.65 | $9.65 | 441,000 | — | — |
| 2025-03-20 | $9.74 | $9.74 | 163,200 | — | — |
| 2025-03-19 | $9.93 | $9.93 | 249,400 | — | — |
| 2025-03-18 | $9.56 | $9.56 | 252,300 | — | — |
| 2025-03-17 | $9.80 | $9.80 | 394,500 | — | — |
| 2025-03-14 | $9.61 | $9.61 | 314,500 | — | — |
| 2025-03-13 | $9.61 | $9.61 | 526,100 | — | — |
| 2025-03-12 | $10.07 | $10.07 | 1,068,400 | — | — |
| 2025-03-11 | $10.80 | $10.80 | 1,726,700 | — | — |
| 2025-03-10 | $8.76 | $8.76 | 707,400 | — | — |
| 2025-03-07 | $9.20 | $9.20 | 194,000 | — | — |
| 2025-03-06 | $9.46 | $9.46 | 205,000 | — | — |
| 2025-03-05 | $10.19 | $10.19 | 249,800 | — | — |
| 2025-03-04 | $10.09 | $10.09 | 275,500 | — | — |
| 2025-03-03 | $10.15 | $10.15 | 254,700 | — | — |
| 2025-02-28 | $10.14 | $10.14 | 367,000 | — | — |
| 2025-02-27 | $9.73 | $9.73 | 233,600 | — | — |
| 2025-02-26 | $10.25 | $10.25 | 143,700 | — | — |
| 2025-02-25 | $10.13 | $10.13 | 234,500 | — | — |
| 2025-02-24 | $10.03 | $10.03 | 190,000 | — | — |
| 2025-02-21 | $10.01 | $10.01 | 427,900 | — | — |
| 2025-02-20 | $9.95 | $9.95 | 322,400 | — | — |
| 2025-02-19 | $10.32 | $10.32 | 224,500 | — | — |
| 2025-02-18 | $10.39 | $10.39 | 641,700 | — | — |
| 2025-02-14 | $10.41 | $10.41 | 158,100 | — | — |
| 2025-02-13 | $10.42 | $10.42 | 159,600 | — | — |
| 2025-02-12 | $10.27 | $10.27 | 158,400 | — | — |
| 2025-02-11 | $10.68 | $10.68 | 127,200 | — | — |
| 2025-02-10 | $10.71 | $10.71 | 133,500 | — | — |
| 2025-02-07 | $10.54 | $10.54 | 257,100 | — | — |
| 2025-02-06 | $10.84 | $10.84 | 162,600 | — | — |
| 2025-02-05 | $11.05 | $11.05 | 162,500 | — | — |
| 2025-02-04 | $10.99 | $10.99 | 193,000 | — | — |
| 2025-02-03 | $10.50 | $10.50 | 164,500 | — | — |
| 2025-01-31 | $10.68 | $10.68 | 488,700 | — | — |
| 2025-01-30 | $10.65 | $10.65 | 183,500 | — | — |
| 2025-01-29 | $10.49 | $10.49 | 201,700 | — | — |
| 2025-01-28 | $10.42 | $10.42 | 222,500 | — | — |
| 2025-01-27 | $10.06 | $10.06 | 226,900 | — | — |
| 2025-01-24 | $10.03 | $10.03 | 202,100 | — | — |
| 2025-01-23 | $9.97 | $9.97 | 156,100 | — | — |
| 2025-01-22 | $10.09 | $10.09 | 241,600 | — | — |
| 2025-01-21 | $10.23 | $10.23 | 294,500 | — | — |
| 2025-01-17 | $10.04 | $10.04 | 370,200 | — | — |
| 2025-01-16 | $10.11 | $10.11 | 363,800 | — | — |
| 2025-01-15 | $9.71 | $9.71 | 362,400 | — | — |
| 2025-01-14 | $8.87 | $8.87 | 304,400 | — | — |
| 2025-01-13 | $9.16 | $9.16 | 351,200 | — | — |
| 2025-01-10 | $9.28 | $9.28 | 248,900 | — | — |
| 2025-01-08 | $9.58 | $9.58 | 444,000 | — | — |
| 2025-01-07 | $9.55 | $9.55 | 535,200 | — | — |
| 2025-01-06 | $9.83 | $9.83 | 497,400 | — | — |
| 2025-01-03 | $10.44 | $10.44 | 221,700 | — | — |
| 2025-01-02 | $10.63 | $10.63 | 213,200 | — | — |