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 | $10.35 | $10.35 | 664,900 | — | — |
| 2025-12-30 | $9.92 | $9.92 | 615,500 | — | — |
| 2025-12-29 | $10.14 | $10.14 | 802,000 | — | — |
| 2025-12-26 | $10.37 | $10.37 | 824,600 | — | — |
| 2025-12-24 | $10.26 | $10.26 | 302,400 | — | — |
| 2025-12-23 | $10.00 | $10.00 | 1,006,700 | — | — |
| 2025-12-22 | $10.34 | $10.34 | 1,417,200 | — | — |
| 2025-12-19 | $9.68 | $9.68 | 1,870,200 | — | — |
| 2025-12-18 | $9.98 | $9.98 | 1,981,200 | — | — |
| 2025-12-17 | $9.59 | $9.59 | 1,060,800 | — | — |
| 2025-12-16 | $10.22 | $10.22 | 1,140,300 | — | — |
| 2025-12-15 | $10.82 | $10.82 | 1,167,900 | — | — |
| 2025-12-12 | $11.92 | $11.92 | 955,400 | — | — |
| 2025-12-11 | $12.38 | $12.38 | 891,200 | — | — |
| 2025-12-10 | $12.46 | $12.46 | 1,383,000 | — | — |
| 2025-12-09 | $12.36 | $12.36 | 1,287,900 | — | — |
| 2025-12-08 | $12.44 | $12.44 | 2,930,800 | — | — |
| 2025-12-05 | $10.59 | $10.59 | 779,600 | — | — |
| 2025-12-04 | $10.58 | $10.58 | 879,000 | — | — |
| 2025-12-03 | $10.50 | $10.50 | 958,700 | — | — |
| 2025-12-02 | $10.20 | $10.20 | 1,308,000 | — | — |
| 2025-12-01 | $10.75 | $10.75 | 1,674,800 | — | — |
| 2025-11-28 | $11.37 | $11.37 | 612,200 | — | — |
| 2025-11-26 | $11.74 | $11.74 | 1,317,000 | — | — |
| 2025-11-25 | $11.79 | $11.79 | 2,696,400 | — | — |
| 2025-11-24 | $12.93 | $12.93 | 5,130,400 | — | — |
| 2025-11-21 | $9.47 | $9.47 | 2,115,300 | — | — |
| 2025-11-20 | $8.72 | $8.72 | 1,080,400 | — | — |
| 2025-11-19 | $8.45 | $8.45 | 836,100 | — | — |
| 2025-11-18 | $8.54 | $8.54 | 535,000 | — | — |
| 2025-11-17 | $8.77 | $8.77 | 1,015,300 | — | — |
| 2025-11-14 | $8.55 | $8.55 | 1,002,100 | — | — |
| 2025-11-13 | $8.27 | $8.27 | 649,000 | — | — |
| 2025-11-12 | $8.35 | $8.35 | 696,400 | — | — |
| 2025-11-11 | $7.80 | $7.80 | 643,800 | — | — |
| 2025-11-10 | $7.44 | $7.44 | 631,800 | — | — |
| 2025-11-07 | $7.19 | $7.19 | 712,000 | — | — |
| 2025-11-06 | $7.35 | $7.35 | 617,600 | — | — |
| 2025-11-05 | $7.31 | $7.31 | 633,100 | — | — |
| 2025-11-04 | $7.40 | $7.40 | 702,200 | — | — |
| 2025-11-03 | $7.81 | $7.81 | 755,400 | — | — |
| 2025-10-31 | $8.66 | $8.66 | 1,844,800 | — | — |
| 2025-10-30 | $7.56 | $7.56 | 667,900 | — | — |
| 2025-10-29 | $7.69 | $7.69 | 824,300 | — | — |
| 2025-10-28 | $8.49 | $8.49 | 1,150,000 | — | — |
| 2025-10-27 | $8.06 | $8.06 | 527,100 | — | — |
| 2025-10-24 | $7.76 | $7.76 | 979,800 | — | — |
| 2025-10-23 | $7.73 | $7.73 | 784,100 | — | — |
| 2025-10-22 | $8.12 | $8.12 | 732,000 | — | — |
| 2025-10-21 | $8.48 | $8.48 | 971,300 | — | — |
| 2025-10-20 | $8.56 | $8.56 | 1,449,600 | — | — |
| 2025-10-17 | $7.86 | $7.86 | 1,533,800 | — | — |
| 2025-10-16 | $8.74 | $8.74 | 1,642,900 | — | — |
| 2025-10-15 | $8.63 | $8.63 | 1,342,600 | — | — |
| 2025-10-14 | $7.74 | $7.74 | 1,548,300 | — | — |
| 2025-10-13 | $7.83 | $7.83 | 1,873,700 | — | — |
| 2025-10-10 | $7.40 | $7.40 | 1,670,800 | — | — |
| 2025-10-09 | $7.05 | $7.05 | 3,474,500 | — | — |
| 2025-10-08 | $6.45 | $6.45 | 4,922,300 | — | — |
| 2025-10-07 | $5.89 | $5.89 | 874,300 | — | — |
| 2025-10-06 | $5.84 | $5.84 | 701,000 | — | — |
| 2025-10-03 | $5.90 | $5.90 | 1,117,600 | — | — |
| 2025-10-02 | $5.75 | $5.75 | 1,624,500 | — | — |
| 2025-10-01 | $6.00 | $6.00 | 1,203,000 | — | — |
| 2025-09-30 | $5.93 | $5.93 | 1,070,700 | — | — |
| 2025-09-29 | $5.97 | $5.97 | 904,600 | — | — |
| 2025-09-26 | $5.96 | $5.96 | 500,100 | — | — |
| 2025-09-25 | $5.99 | $5.99 | 507,300 | — | — |
| 2025-09-24 | $6.03 | $6.03 | 453,500 | — | — |
| 2025-09-23 | $6.09 | $6.09 | 427,200 | — | — |
| 2025-09-22 | $6.28 | $6.28 | 594,800 | — | — |
| 2025-09-19 | $6.20 | $6.20 | 1,197,000 | — | — |
| 2025-09-18 | $6.34 | $6.34 | 837,800 | — | — |
| 2025-09-17 | $5.93 | $5.93 | 474,900 | — | — |
| 2025-09-16 | $6.29 | $6.29 | 457,700 | — | — |
| 2025-09-15 | $6.35 | $6.35 | 568,600 | — | — |
| 2025-09-12 | $6.53 | $6.53 | 753,800 | — | — |
| 2025-09-11 | $6.62 | $6.62 | 1,040,300 | — | — |
| 2025-09-10 | $6.47 | $6.47 | 768,500 | — | — |
| 2025-09-09 | $6.83 | $6.83 | 651,000 | — | — |
| 2025-09-08 | $6.84 | $6.84 | 557,400 | — | — |
| 2025-09-05 | $6.99 | $6.99 | 741,000 | — | — |
| 2025-09-04 | $6.91 | $6.91 | 1,451,400 | — | — |
| 2025-09-03 | $7.72 | $7.72 | 575,100 | — | — |
| 2025-09-02 | $7.49 | $7.49 | 336,100 | — | — |
| 2025-08-29 | $7.54 | $7.54 | 285,300 | — | — |
| 2025-08-28 | $7.61 | $7.61 | 247,700 | — | — |
| 2025-08-27 | $7.93 | $7.93 | 414,500 | — | — |
| 2025-08-26 | $7.64 | $7.64 | 590,500 | — | — |
| 2025-08-25 | $7.64 | $7.64 | 220,900 | — | — |
| 2025-08-22 | $8.19 | $8.19 | 629,400 | — | — |
| 2025-08-21 | $7.67 | $7.67 | 296,100 | — | — |
| 2025-08-20 | $7.47 | $7.47 | 262,700 | — | — |
| 2025-08-19 | $7.58 | $7.58 | 299,700 | — | — |
| 2025-08-18 | $7.95 | $7.95 | 432,900 | — | — |
| 2025-08-15 | $7.66 | $7.66 | 379,400 | — | — |
| 2025-08-14 | $7.58 | $7.58 | 341,100 | — | — |
| 2025-08-13 | $7.64 | $7.64 | 365,500 | — | — |
| 2025-08-12 | $7.27 | $7.27 | 302,600 | — | — |
| 2025-08-11 | $7.09 | $7.09 | 411,100 | — | — |
| 2025-08-08 | $7.30 | $7.30 | 545,000 | — | — |
| 2025-08-07 | $7.03 | $7.03 | 486,600 | — | — |
| 2025-08-06 | $7.88 | $7.88 | 225,500 | — | — |
| 2025-08-05 | $8.08 | $8.08 | 229,700 | — | — |
| 2025-08-04 | $7.94 | $7.94 | 272,400 | — | — |
| 2025-08-01 | $7.67 | $7.67 | 259,800 | — | — |
| 2025-07-31 | $7.77 | $7.77 | 241,800 | — | — |
| 2025-07-30 | $8.16 | $8.16 | 1,166,000 | — | — |
| 2025-07-29 | $8.34 | $8.34 | 299,100 | — | — |
| 2025-07-28 | $8.23 | $8.23 | 183,000 | — | — |
| 2025-07-25 | $8.18 | $8.18 | 185,000 | — | — |
| 2025-07-24 | $8.33 | $8.33 | 306,600 | — | — |
| 2025-07-23 | $8.33 | $8.33 | 355,600 | — | — |
| 2025-07-22 | $8.11 | $8.11 | 299,000 | — | — |
| 2025-07-21 | $7.52 | $7.52 | 167,200 | — | — |
| 2025-07-18 | $7.53 | $7.53 | 221,400 | — | — |
| 2025-07-17 | $7.77 | $7.77 | 266,100 | — | — |
| 2025-07-16 | $7.67 | $7.67 | 240,500 | — | — |
| 2025-07-15 | $7.45 | $7.45 | 252,600 | — | — |
| 2025-07-14 | $7.87 | $7.87 | 233,800 | — | — |
| 2025-07-11 | $7.70 | $7.70 | 235,800 | — | — |
| 2025-07-10 | $7.84 | $7.84 | 297,300 | — | — |
| 2025-07-09 | $7.80 | $7.80 | 357,500 | — | — |
| 2025-07-08 | $7.35 | $7.35 | 345,300 | — | — |
| 2025-07-07 | $7.42 | $7.42 | 260,600 | — | — |
| 2025-07-03 | $7.81 | $7.81 | 146,700 | — | — |
| 2025-07-02 | $7.76 | $7.76 | 319,900 | — | — |
| 2025-07-01 | $7.64 | $7.64 | 385,900 | — | — |
| 2025-06-30 | $7.53 | $7.53 | 304,300 | — | — |
| 2025-06-27 | $7.76 | $7.76 | 1,444,900 | — | — |
| 2025-06-26 | $7.75 | $7.75 | 259,200 | — | — |
| 2025-06-25 | $7.92 | $7.92 | 264,700 | — | — |
| 2025-06-24 | $7.84 | $7.84 | 333,400 | — | — |
| 2025-06-23 | $7.58 | $7.58 | 275,900 | — | — |
| 2025-06-20 | $7.67 | $7.67 | 663,000 | — | — |
| 2025-06-18 | $8.16 | $8.16 | 339,800 | — | — |
| 2025-06-17 | $8.32 | $8.32 | 227,100 | — | — |
| 2025-06-16 | $8.74 | $8.74 | 296,000 | — | — |
| 2025-06-13 | $8.61 | $8.61 | 264,300 | — | — |
| 2025-06-12 | $8.95 | $8.95 | 183,900 | — | — |
| 2025-06-11 | $8.98 | $8.98 | 347,000 | — | — |
| 2025-06-10 | $9.03 | $9.03 | 232,700 | — | — |
| 2025-06-09 | $8.76 | $8.76 | 355,900 | — | — |
| 2025-06-06 | $9.08 | $9.08 | 370,600 | — | — |
| 2025-06-05 | $8.74 | $8.74 | 327,800 | — | — |
| 2025-06-04 | $9.07 | $9.07 | 307,700 | — | — |
| 2025-06-03 | $8.96 | $8.96 | 338,700 | — | — |
| 2025-06-02 | $8.75 | $8.75 | 436,500 | — | — |
| 2025-05-30 | $8.65 | $8.65 | 594,600 | — | — |
| 2025-05-29 | $8.68 | $8.68 | 609,700 | — | — |
| 2025-05-28 | $7.84 | $7.84 | 235,100 | — | — |
| 2025-05-27 | $7.82 | $7.82 | 277,000 | — | — |
| 2025-05-23 | $7.81 | $7.81 | 287,100 | — | — |
| 2025-05-22 | $7.89 | $7.89 | 267,400 | — | — |
| 2025-05-21 | $7.87 | $7.87 | 292,100 | — | — |
| 2025-05-20 | $7.90 | $7.90 | 246,900 | — | — |
| 2025-05-19 | $7.71 | $7.71 | 295,600 | — | — |
| 2025-05-16 | $7.50 | $7.50 | 440,200 | — | — |
| 2025-05-15 | $7.24 | $7.24 | 295,300 | — | — |
| 2025-05-14 | $7.13 | $7.13 | 427,200 | — | — |
| 2025-05-13 | $7.62 | $7.62 | 1,246,900 | — | — |
| 2025-05-12 | $7.91 | $7.91 | 566,200 | — | — |
| 2025-05-09 | $7.54 | $7.54 | 620,300 | — | — |
| 2025-05-08 | $7.77 | $7.77 | 316,900 | — | — |
| 2025-05-07 | $7.70 | $7.70 | 461,200 | — | — |
| 2025-05-06 | $7.85 | $7.85 | 670,000 | — | — |
| 2025-05-05 | $8.27 | $8.27 | 461,300 | — | — |
| 2025-05-02 | $8.79 | $8.79 | 396,800 | — | — |
| 2025-05-01 | $8.52 | $8.52 | 457,100 | — | — |
| 2025-04-30 | $8.28 | $8.28 | 358,700 | — | — |
| 2025-04-29 | $7.90 | $7.90 | 219,400 | — | — |
| 2025-04-28 | $7.76 | $7.76 | 273,500 | — | — |
| 2025-04-25 | $8.14 | $8.14 | 250,700 | — | — |
| 2025-04-24 | $8.14 | $8.14 | 218,500 | — | — |
| 2025-04-23 | $8.38 | $8.38 | 377,900 | — | — |
| 2025-04-22 | $8.37 | $8.37 | 1,121,500 | — | — |
| 2025-04-21 | $8.10 | $8.10 | 342,100 | — | — |
| 2025-04-17 | $7.89 | $7.89 | 694,900 | — | — |
| 2025-04-16 | $7.61 | $7.61 | 413,800 | — | — |
| 2025-04-15 | $7.80 | $7.80 | 573,900 | — | — |
| 2025-04-14 | $7.74 | $7.74 | 410,500 | — | — |
| 2025-04-11 | $7.71 | $7.71 | 679,300 | — | — |
| 2025-04-10 | $7.58 | $7.58 | 478,900 | — | — |
| 2025-04-09 | $7.79 | $7.79 | 450,600 | — | — |
| 2025-04-08 | $7.32 | $7.32 | 804,700 | — | — |
| 2025-04-07 | $7.25 | $7.25 | 768,300 | — | — |
| 2025-04-04 | $7.41 | $7.41 | 600,300 | — | — |
| 2025-04-03 | $7.49 | $7.49 | 573,000 | — | — |
| 2025-04-02 | $7.82 | $7.82 | 395,000 | — | — |
| 2025-04-01 | $7.50 | $7.50 | 613,600 | — | — |
| 2025-03-31 | $7.57 | $7.57 | 582,000 | — | — |
| 2025-03-28 | $8.02 | $8.02 | 259,500 | — | — |
| 2025-03-27 | $8.29 | $8.29 | 269,500 | — | — |
| 2025-03-26 | $8.09 | $8.09 | 443,600 | — | — |
| 2025-03-25 | $8.30 | $8.30 | 366,000 | — | — |
| 2025-03-24 | $8.54 | $8.54 | 240,500 | — | — |
| 2025-03-21 | $8.52 | $8.52 | 795,000 | — | — |
| 2025-03-20 | $8.72 | $8.72 | 319,400 | — | — |
| 2025-03-19 | $8.65 | $8.65 | 328,500 | — | — |
| 2025-03-18 | $8.93 | $8.93 | 384,700 | — | — |
| 2025-03-17 | $9.03 | $9.03 | 400,200 | — | — |
| 2025-03-14 | $8.79 | $8.79 | 341,800 | — | — |
| 2025-03-13 | $8.92 | $8.92 | 392,500 | — | — |
| 2025-03-12 | $9.08 | $9.08 | 404,400 | — | — |
| 2025-03-11 | $8.67 | $8.67 | 717,200 | — | — |
| 2025-03-10 | $8.15 | $8.15 | 606,300 | — | — |
| 2025-03-07 | $8.71 | $8.71 | 437,800 | — | — |
| 2025-03-06 | $8.51 | $8.51 | 256,800 | — | — |
| 2025-03-05 | $8.43 | $8.43 | 330,200 | — | — |
| 2025-03-04 | $8.13 | $8.13 | 564,400 | — | — |
| 2025-03-03 | $8.00 | $8.00 | 476,700 | — | — |
| 2025-02-28 | $8.49 | $8.49 | 725,800 | — | — |
| 2025-02-27 | $8.61 | $8.61 | 385,100 | — | — |
| 2025-02-26 | $8.45 | $8.45 | 309,500 | — | — |
| 2025-02-25 | $8.56 | $8.56 | 606,800 | — | — |
| 2025-02-24 | $8.72 | $8.72 | 342,600 | — | — |
| 2025-02-21 | $9.03 | $9.03 | 323,700 | — | — |
| 2025-02-20 | $9.15 | $9.15 | 370,900 | — | — |
| 2025-02-19 | $9.43 | $9.43 | 524,900 | — | — |
| 2025-02-18 | $9.26 | $9.26 | 340,500 | — | — |
| 2025-02-14 | $9.53 | $9.53 | 280,800 | — | — |
| 2025-02-13 | $9.59 | $9.59 | 284,600 | — | — |
| 2025-02-12 | $9.89 | $9.89 | 248,700 | — | — |
| 2025-02-11 | $9.81 | $9.81 | 366,400 | — | — |
| 2025-02-10 | $10.10 | $10.10 | 311,000 | — | — |
| 2025-02-07 | $10.21 | $10.21 | 374,600 | — | — |
| 2025-02-06 | $10.35 | $10.35 | 1,376,500 | — | — |
| 2025-02-05 | $10.30 | $10.30 | 338,600 | — | — |
| 2025-02-04 | $10.20 | $10.20 | 345,300 | — | — |
| 2025-02-03 | $10.06 | $10.06 | 307,900 | — | — |
| 2025-01-31 | $10.56 | $10.56 | 412,400 | — | — |
| 2025-01-30 | $10.98 | $10.98 | 593,200 | — | — |
| 2025-01-29 | $11.25 | $11.25 | 664,800 | — | — |
| 2025-01-28 | $10.45 | $10.45 | 234,700 | — | — |
| 2025-01-27 | $10.30 | $10.30 | 335,200 | — | — |
| 2025-01-24 | $10.55 | $10.55 | 617,800 | — | — |
| 2025-01-23 | $10.56 | $10.56 | 318,100 | — | — |
| 2025-01-22 | $10.51 | $10.51 | 423,400 | — | — |
| 2025-01-21 | $10.42 | $10.42 | 345,800 | — | — |
| 2025-01-17 | $10.26 | $10.26 | 274,000 | — | — |
| 2025-01-16 | $10.14 | $10.14 | 474,100 | — | — |
| 2025-01-15 | $10.18 | $10.18 | 702,800 | — | — |
| 2025-01-14 | $10.01 | $10.01 | 873,000 | — | — |
| 2025-01-13 | $11.04 | $11.04 | 705,100 | — | — |
| 2025-01-10 | $11.19 | $11.19 | 1,244,700 | — | — |
| 2025-01-08 | $11.13 | $11.13 | 349,200 | — | — |
| 2025-01-07 | $11.56 | $11.56 | 385,300 | — | — |
| 2025-01-06 | $11.78 | $11.78 | 386,900 | — | — |
| 2025-01-03 | $12.68 | $12.68 | 294,000 | — | — |
| 2025-01-02 | $12.39 | $12.39 | 422,800 | — | — |