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
- 2021-02-08 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 | $9.40 | $9.40 | 306,000 | — | — |
| 2025-12-30 | $9.30 | $9.30 | 197,700 | — | — |
| 2025-12-29 | $9.30 | $9.30 | 154,600 | — | — |
| 2025-12-26 | $9.31 | $9.31 | 166,000 | — | — |
| 2025-12-24 | $9.54 | $9.54 | 233,600 | — | — |
| 2025-12-23 | $9.54 | $9.54 | 162,500 | — | — |
| 2025-12-22 | $9.64 | $9.64 | 227,500 | — | — |
| 2025-12-19 | $9.46 | $9.46 | 406,700 | — | — |
| 2025-12-18 | $9.53 | $9.53 | 172,100 | — | — |
| 2025-12-17 | $9.39 | $9.39 | 263,900 | — | — |
| 2025-12-16 | $9.48 | $9.48 | 258,800 | — | — |
| 2025-12-15 | $9.51 | $9.51 | 282,600 | — | — |
| 2025-12-12 | $9.86 | $9.86 | 178,400 | — | — |
| 2025-12-11 | $9.87 | $9.87 | 327,600 | — | — |
| 2025-12-10 | $9.70 | $9.70 | 402,900 | — | — |
| 2025-12-09 | $9.72 | $9.72 | 766,300 | — | — |
| 2025-12-08 | $8.97 | $8.97 | 585,100 | — | — |
| 2025-12-05 | $8.65 | $8.65 | 258,400 | — | — |
| 2025-12-04 | $8.57 | $8.57 | 258,900 | — | — |
| 2025-12-03 | $8.53 | $8.53 | 248,300 | — | — |
| 2025-12-02 | $8.36 | $8.36 | 203,200 | — | — |
| 2025-12-01 | $8.15 | $8.15 | 280,400 | — | — |
| 2025-11-28 | $8.40 | $8.40 | 126,600 | — | — |
| 2025-11-26 | $8.31 | $8.31 | 196,700 | — | — |
| 2025-11-25 | $8.26 | $8.26 | 193,200 | — | — |
| 2025-11-24 | $8.09 | $8.09 | 160,900 | — | — |
| 2025-11-21 | $8.02 | $8.02 | 219,100 | — | — |
| 2025-11-20 | $7.98 | $7.98 | 178,800 | — | — |
| 2025-11-19 | $8.03 | $8.03 | 252,900 | — | — |
| 2025-11-18 | $8.40 | $8.40 | 310,100 | — | — |
| 2025-11-17 | $8.35 | $8.35 | 273,900 | — | — |
| 2025-11-14 | $8.47 | $8.47 | 238,200 | — | — |
| 2025-11-13 | $8.65 | $8.65 | 292,400 | — | — |
| 2025-11-12 | $8.59 | $8.59 | 134,400 | — | — |
| 2025-11-11 | $8.54 | $8.54 | 125,000 | — | — |
| 2025-11-10 | $8.47 | $8.47 | 152,300 | — | — |
| 2025-11-07 | $8.43 | $8.43 | 149,800 | — | — |
| 2025-11-06 | $8.37 | $8.37 | 322,700 | — | — |
| 2025-11-05 | $8.55 | $8.55 | 222,600 | — | — |
| 2025-11-04 | $8.44 | $8.44 | 344,200 | — | — |
| 2025-11-03 | $8.97 | $8.97 | 458,000 | — | — |
| 2025-10-31 | $8.35 | $8.35 | 331,900 | — | — |
| 2025-10-30 | $8.37 | $8.37 | 345,200 | — | — |
| 2025-10-29 | $8.45 | $8.45 | 278,800 | — | — |
| 2025-10-28 | $8.50 | $8.50 | 413,000 | — | — |
| 2025-10-27 | $8.47 | $8.47 | 285,400 | — | — |
| 2025-10-24 | $8.38 | $8.38 | 287,300 | — | — |
| 2025-10-23 | $8.28 | $8.28 | 174,700 | — | — |
| 2025-10-22 | $8.18 | $8.18 | 263,700 | — | — |
| 2025-10-21 | $8.13 | $8.13 | 235,700 | — | — |
| 2025-10-20 | $8.05 | $8.05 | 149,800 | — | — |
| 2025-10-17 | $7.95 | $7.95 | 242,700 | — | — |
| 2025-10-16 | $8.00 | $8.00 | 274,000 | — | — |
| 2025-10-15 | $8.12 | $8.12 | 243,300 | — | — |
| 2025-10-14 | $8.21 | $8.21 | 356,800 | — | — |
| 2025-10-13 | $8.15 | $8.15 | 298,100 | — | — |
| 2025-10-10 | $8.10 | $8.10 | 364,400 | — | — |
| 2025-10-09 | $8.39 | $8.39 | 217,900 | — | — |
| 2025-10-08 | $8.53 | $8.53 | 289,400 | — | — |
| 2025-10-07 | $8.45 | $8.45 | 254,800 | — | — |
| 2025-10-06 | $8.56 | $8.56 | 380,900 | — | — |
| 2025-10-03 | $8.44 | $8.44 | 306,200 | — | — |
| 2025-10-02 | $8.25 | $8.25 | 208,000 | — | — |
| 2025-10-01 | $8.20 | $8.20 | 272,400 | — | — |
| 2025-09-30 | $8.40 | $8.40 | 272,600 | — | — |
| 2025-09-29 | $8.21 | $8.21 | 238,500 | — | — |
| 2025-09-26 | $8.35 | $8.35 | 161,600 | — | — |
| 2025-09-25 | $8.38 | $8.38 | 228,900 | — | — |
| 2025-09-24 | $8.43 | $8.43 | 168,900 | — | — |
| 2025-09-23 | $8.43 | $8.43 | 145,900 | — | — |
| 2025-09-22 | $8.64 | $8.64 | 217,600 | — | — |
| 2025-09-19 | $8.39 | $8.39 | 299,300 | — | — |
| 2025-09-18 | $8.53 | $8.53 | 355,000 | — | — |
| 2025-09-17 | $8.33 | $8.33 | 243,100 | — | — |
| 2025-09-16 | $8.34 | $8.34 | 252,500 | — | — |
| 2025-09-15 | $8.46 | $8.46 | 282,500 | — | — |
| 2025-09-12 | $8.52 | $8.52 | 232,700 | — | — |
| 2025-09-11 | $8.72 | $8.72 | 444,600 | — | — |
| 2025-09-10 | $8.26 | $8.26 | 356,200 | — | — |
| 2025-09-09 | $8.45 | $8.45 | 1,620,300 | — | — |
| 2025-09-08 | $9.53 | $9.53 | 610,800 | — | — |
| 2025-09-05 | $9.01 | $9.01 | 176,200 | — | — |
| 2025-09-04 | $8.69 | $8.69 | 142,000 | — | — |
| 2025-09-03 | $8.65 | $8.65 | 149,900 | — | — |
| 2025-09-02 | $8.82 | $8.82 | 259,900 | — | — |
| 2025-08-29 | $8.93 | $8.93 | 192,400 | — | — |
| 2025-08-28 | $8.87 | $8.87 | 277,700 | — | — |
| 2025-08-27 | $8.72 | $8.72 | 99,900 | — | — |
| 2025-08-26 | $8.64 | $8.64 | 110,200 | — | — |
| 2025-08-25 | $8.71 | $8.71 | 120,600 | — | — |
| 2025-08-22 | $8.88 | $8.88 | 190,300 | — | — |
| 2025-08-21 | $8.64 | $8.64 | 181,300 | — | — |
| 2025-08-20 | $8.51 | $8.51 | 248,600 | — | — |
| 2025-08-19 | $8.71 | $8.71 | 169,500 | — | — |
| 2025-08-18 | $8.95 | $8.95 | 147,900 | — | — |
| 2025-08-15 | $8.77 | $8.77 | 89,100 | — | — |
| 2025-08-14 | $8.73 | $8.73 | 196,400 | — | — |
| 2025-08-13 | $8.78 | $8.78 | 148,300 | — | — |
| 2025-08-12 | $8.59 | $8.59 | 233,500 | — | — |
| 2025-08-11 | $8.55 | $8.55 | 264,100 | — | — |
| 2025-08-08 | $8.85 | $8.85 | 253,200 | — | — |
| 2025-08-07 | $9.09 | $9.09 | 181,800 | — | — |
| 2025-08-06 | $9.05 | $9.05 | 145,100 | — | — |
| 2025-08-05 | $9.02 | $9.02 | 160,600 | — | — |
| 2025-08-04 | $9.15 | $9.15 | 185,400 | — | — |
| 2025-08-01 | $9.03 | $9.03 | 283,800 | — | — |
| 2025-07-31 | $9.26 | $9.26 | 332,100 | — | — |
| 2025-07-30 | $9.32 | $9.32 | 144,200 | — | — |
| 2025-07-29 | $9.12 | $9.12 | 132,800 | — | — |
| 2025-07-28 | $9.25 | $9.25 | 137,900 | — | — |
| 2025-07-25 | $9.30 | $9.30 | 143,900 | — | — |
| 2025-07-24 | $9.25 | $9.25 | 143,300 | — | — |
| 2025-07-23 | $9.30 | $9.30 | 238,100 | — | — |
| 2025-07-22 | $9.07 | $9.07 | 217,800 | — | — |
| 2025-07-21 | $9.16 | $9.16 | 146,000 | — | — |
| 2025-07-18 | $9.18 | $9.18 | 134,000 | — | — |
| 2025-07-17 | $9.34 | $9.34 | 257,300 | — | — |
| 2025-07-16 | $9.29 | $9.29 | 294,800 | — | — |
| 2025-07-15 | $9.15 | $9.15 | 506,800 | — | — |
| 2025-07-14 | $8.89 | $8.89 | 240,200 | — | — |
| 2025-07-11 | $8.87 | $8.87 | 213,900 | — | — |
| 2025-07-10 | $9.04 | $9.04 | 221,800 | — | — |
| 2025-07-09 | $9.14 | $9.14 | 191,700 | — | — |
| 2025-07-08 | $9.14 | $9.14 | 237,900 | — | — |
| 2025-07-07 | $9.03 | $9.03 | 176,900 | — | — |
| 2025-07-03 | $9.18 | $9.18 | 100,100 | — | — |
| 2025-07-02 | $9.09 | $9.09 | 296,600 | — | — |
| 2025-07-01 | $9.44 | $9.44 | 367,400 | — | — |
| 2025-06-30 | $9.24 | $9.24 | 228,100 | — | — |
| 2025-06-27 | $9.11 | $9.11 | 239,300 | — | — |
| 2025-06-26 | $9.32 | $9.32 | 312,200 | — | — |
| 2025-06-25 | $9.14 | $9.14 | 258,200 | — | — |
| 2025-06-24 | $9.35 | $9.35 | 258,200 | — | — |
| 2025-06-23 | $9.17 | $9.17 | 328,600 | — | — |
| 2025-06-20 | $8.83 | $8.83 | 486,100 | — | — |
| 2025-06-18 | $9.03 | $9.03 | 501,300 | — | — |
| 2025-06-17 | $9.16 | $9.16 | 352,800 | — | — |
| 2025-06-16 | $9.41 | $9.41 | 595,800 | — | — |
| 2025-06-13 | $8.96 | $8.96 | 690,600 | — | — |
| 2025-06-12 | $9.42 | $9.42 | 692,000 | — | — |
| 2025-06-11 | $9.58 | $9.58 | 1,675,700 | — | — |
| 2025-06-10 | $11.01 | $11.01 | 699,300 | — | — |
| 2025-06-09 | $11.20 | $11.20 | 331,600 | — | — |
| 2025-06-06 | $11.22 | $11.22 | 187,100 | — | — |
| 2025-06-05 | $11.39 | $11.39 | 414,000 | — | — |
| 2025-06-04 | $11.19 | $11.19 | 353,300 | — | — |
| 2025-06-03 | $11.06 | $11.06 | 255,500 | — | — |
| 2025-06-02 | $11.10 | $11.10 | 397,200 | — | — |
| 2025-05-30 | $10.91 | $10.91 | 258,200 | — | — |
| 2025-05-29 | $10.75 | $10.75 | 190,200 | — | — |
| 2025-05-28 | $10.76 | $10.76 | 141,200 | — | — |
| 2025-05-27 | $10.72 | $10.72 | 216,500 | — | — |
| 2025-05-23 | $10.68 | $10.68 | 175,200 | — | — |
| 2025-05-22 | $10.69 | $10.69 | 217,100 | — | — |
| 2025-05-21 | $10.70 | $10.70 | 281,200 | — | — |
| 2025-05-20 | $10.95 | $10.95 | 523,300 | — | — |
| 2025-05-19 | $10.47 | $10.47 | 480,400 | — | — |
| 2025-05-16 | $9.90 | $9.90 | 188,700 | — | — |
| 2025-05-15 | $9.79 | $9.79 | 164,900 | — | — |
| 2025-05-14 | $9.73 | $9.73 | 241,600 | — | — |
| 2025-05-13 | $9.90 | $9.90 | 204,000 | — | — |
| 2025-05-12 | $9.96 | $9.96 | 204,300 | — | — |
| 2025-05-09 | $9.80 | $9.80 | 208,800 | — | — |
| 2025-05-08 | $9.77 | $9.77 | 227,300 | — | — |
| 2025-05-07 | $9.70 | $9.70 | 145,700 | — | — |
| 2025-05-06 | $9.60 | $9.60 | 228,100 | — | — |
| 2025-05-05 | $9.97 | $9.97 | 156,100 | — | — |
| 2025-05-02 | $9.90 | $9.90 | 175,100 | — | — |
| 2025-05-01 | $9.85 | $9.85 | 234,100 | — | — |
| 2025-04-30 | $9.80 | $9.80 | 204,900 | — | — |
| 2025-04-29 | $9.78 | $9.78 | 529,200 | — | — |
| 2025-04-28 | $9.78 | $9.78 | 299,600 | — | — |
| 2025-04-25 | $9.70 | $9.70 | 195,700 | — | — |
| 2025-04-24 | $9.53 | $9.53 | 218,500 | — | — |
| 2025-04-23 | $9.30 | $9.30 | 234,000 | — | — |
| 2025-04-22 | $9.25 | $9.25 | 309,300 | — | — |
| 2025-04-21 | $9.18 | $9.18 | 261,300 | — | — |
| 2025-04-17 | $9.51 | $9.50 | 279,400 | — | — |
| 2025-04-16 | $9.70 | $9.70 | 336,000 | — | — |
| 2025-04-15 | $9.76 | $9.76 | 448,800 | — | — |
| 2025-04-14 | $9.64 | $9.64 | 438,000 | — | — |
| 2025-04-11 | $9.46 | $9.46 | 450,500 | — | — |
| 2025-04-10 | $9.29 | $9.29 | 565,400 | — | — |
| 2025-04-09 | $9.41 | $9.41 | 463,600 | — | — |
| 2025-04-08 | $8.75 | $8.75 | 462,700 | — | — |
| 2025-04-07 | $8.71 | $8.71 | 786,800 | — | — |
| 2025-04-04 | $9.20 | $9.20 | 885,200 | — | — |
| 2025-04-03 | $9.62 | $9.62 | 1,190,500 | — | — |
| 2025-04-02 | $9.95 | $9.95 | 1,979,700 | — | — |
| 2025-04-01 | $8.22 | $8.22 | 761,700 | — | — |
| 2025-03-31 | $7.80 | $7.80 | 845,400 | — | — |
| 2025-03-28 | $7.95 | $7.95 | 347,400 | — | — |
| 2025-03-27 | $8.10 | $8.10 | 387,200 | — | — |
| 2025-03-26 | $8.10 | $8.10 | 517,800 | — | — |
| 2025-03-25 | $8.30 | $8.30 | 462,900 | — | — |
| 2025-03-24 | $8.37 | $8.37 | 327,500 | — | — |
| 2025-03-21 | $8.33 | $8.33 | 285,300 | — | — |
| 2025-03-20 | $8.35 | $8.35 | 187,100 | — | — |
| 2025-03-19 | $8.44 | $8.44 | 202,300 | — | — |
| 2025-03-18 | $8.35 | $8.35 | 144,800 | — | — |
| 2025-03-17 | $8.53 | $8.53 | 215,300 | — | — |
| 2025-03-14 | $8.32 | $8.32 | 178,800 | — | — |
| 2025-03-13 | $8.09 | $8.09 | 265,900 | — | — |
| 2025-03-12 | $8.01 | $8.01 | 193,600 | — | — |
| 2025-03-11 | $7.97 | $7.97 | 206,700 | — | — |
| 2025-03-10 | $8.03 | $8.03 | 226,200 | — | — |
| 2025-03-07 | $8.47 | $8.47 | 161,100 | — | — |
| 2025-03-06 | $8.53 | $8.53 | 262,300 | — | — |
| 2025-03-05 | $8.94 | $8.94 | 179,900 | — | — |
| 2025-03-04 | $8.97 | $8.97 | 413,000 | — | — |
| 2025-03-03 | $9.05 | $9.05 | 524,300 | — | — |
| 2025-02-28 | $8.93 | $8.93 | 502,300 | — | — |
| 2025-02-27 | $8.87 | $8.87 | 190,500 | — | — |
| 2025-02-26 | $8.98 | $8.98 | 245,200 | — | — |
| 2025-02-25 | $8.90 | $8.90 | 228,600 | — | — |
| 2025-02-24 | $9.00 | $9.00 | 253,800 | — | — |
| 2025-02-21 | $9.14 | $9.14 | 172,800 | — | — |
| 2025-02-20 | $9.56 | $9.56 | 222,200 | — | — |
| 2025-02-19 | $9.88 | $9.88 | 262,900 | — | — |
| 2025-02-18 | $10.16 | $10.16 | 182,800 | — | — |
| 2025-02-14 | $10.34 | $10.34 | 313,300 | — | — |
| 2025-02-13 | $10.74 | $10.74 | 180,600 | — | — |
| 2025-02-12 | $10.80 | $10.80 | 237,900 | — | — |
| 2025-02-11 | $10.76 | $10.76 | 232,500 | — | — |
| 2025-02-10 | $10.76 | $10.76 | 159,100 | — | — |
| 2025-02-07 | $10.71 | $10.71 | 153,300 | — | — |
| 2025-02-06 | $10.91 | $10.91 | 557,300 | — | — |
| 2025-02-05 | $10.78 | $10.78 | 908,800 | — | — |
| 2025-02-04 | $10.05 | $10.05 | 605,300 | — | — |
| 2025-02-03 | $9.44 | $9.44 | 248,500 | — | — |
| 2025-01-31 | $9.31 | $9.31 | 172,900 | — | — |
| 2025-01-30 | $9.35 | $9.35 | 251,500 | — | — |
| 2025-01-29 | $9.15 | $9.15 | 160,900 | — | — |
| 2025-01-28 | $9.19 | $9.19 | 135,600 | — | — |
| 2025-01-27 | $9.04 | $9.04 | 183,200 | — | — |
| 2025-01-24 | $9.34 | $9.34 | 201,000 | — | — |
| 2025-01-23 | $9.50 | $9.50 | 391,000 | — | — |
| 2025-01-22 | $9.40 | $9.40 | 200,400 | — | — |
| 2025-01-21 | $9.58 | $9.58 | 318,500 | — | — |
| 2025-01-17 | $9.66 | $9.66 | 235,400 | — | — |
| 2025-01-16 | $9.78 | $9.78 | 741,700 | — | — |
| 2025-01-15 | $9.59 | $9.59 | 781,100 | — | — |
| 2025-01-14 | $8.79 | $8.79 | 302,600 | — | — |
| 2025-01-13 | $8.51 | $8.51 | 241,200 | — | — |
| 2025-01-10 | $8.72 | $8.72 | 184,000 | — | — |
| 2025-01-08 | $8.80 | $8.80 | 161,000 | — | — |
| 2025-01-07 | $8.81 | $8.81 | 181,200 | — | — |
| 2025-01-06 | $8.91 | $8.91 | 263,100 | — | — |
| 2025-01-03 | $8.88 | $8.88 | 264,500 | — | — |
| 2025-01-02 | $8.63 | $8.63 | 317,500 | — | — |