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
- 2019-09-16 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 | $6.64 | $6.64 | 823,300 | — | — |
| 2025-12-30 | $6.73 | $6.73 | 724,600 | — | — |
| 2025-12-29 | $6.94 | $6.94 | 697,500 | — | — |
| 2025-12-26 | $7.08 | $7.08 | 581,600 | — | — |
| 2025-12-24 | $7.16 | $7.16 | 203,600 | — | — |
| 2025-12-23 | $7.14 | $7.14 | 1,003,600 | — | — |
| 2025-12-22 | $7.30 | $7.30 | 583,300 | — | — |
| 2025-12-19 | $7.32 | $7.32 | 700,200 | — | — |
| 2025-12-18 | $7.29 | $7.29 | 676,000 | — | — |
| 2025-12-17 | $7.39 | $7.39 | 649,700 | — | — |
| 2025-12-16 | $7.61 | $7.61 | 947,600 | — | — |
| 2025-12-15 | $7.91 | $7.91 | 632,700 | — | — |
| 2025-12-12 | $8.66 | $8.66 | 458,400 | — | — |
| 2025-12-11 | $9.23 | $9.23 | 292,900 | — | — |
| 2025-12-10 | $9.33 | $9.33 | 282,900 | — | — |
| 2025-12-09 | $9.47 | $9.47 | 321,400 | — | — |
| 2025-12-08 | $9.50 | $9.50 | 835,700 | — | — |
| 2025-12-05 | $10.43 | $10.43 | 3,030,700 | — | — |
| 2025-12-04 | $8.52 | $8.52 | 883,900 | — | — |
| 2025-12-03 | $8.35 | $8.35 | 362,100 | — | — |
| 2025-12-02 | $7.89 | $7.89 | 348,600 | — | — |
| 2025-12-01 | $7.63 | $7.63 | 388,900 | — | — |
| 2025-11-28 | $8.19 | $8.19 | 345,500 | — | — |
| 2025-11-26 | $7.93 | $7.93 | 335,700 | — | — |
| 2025-11-25 | $7.78 | $7.78 | 371,400 | — | — |
| 2025-11-24 | $7.57 | $7.57 | 484,600 | — | — |
| 2025-11-21 | $7.86 | $7.86 | 1,291,700 | — | — |
| 2025-11-20 | $7.91 | $7.91 | 389,700 | — | — |
| 2025-11-19 | $8.27 | $8.27 | 347,100 | — | — |
| 2025-11-18 | $8.23 | $8.23 | 506,200 | — | — |
| 2025-11-17 | $8.06 | $8.06 | 601,000 | — | — |
| 2025-11-14 | $8.64 | $8.64 | 612,000 | — | — |
| 2025-11-13 | $9.15 | $9.15 | 438,200 | — | — |
| 2025-11-12 | $9.67 | $9.67 | 307,700 | — | — |
| 2025-11-11 | $9.82 | $9.82 | 169,600 | — | — |
| 2025-11-10 | $9.77 | $9.77 | 218,500 | — | — |
| 2025-11-07 | $9.77 | $9.77 | 435,200 | — | — |
| 2025-11-06 | $9.80 | $9.80 | 370,100 | — | — |
| 2025-11-05 | $10.20 | $10.20 | 490,500 | — | — |
| 2025-11-04 | $9.61 | $9.61 | 721,500 | — | — |
| 2025-11-03 | $10.46 | $10.46 | 433,400 | — | — |
| 2025-10-31 | $10.80 | $10.80 | 291,500 | — | — |
| 2025-10-30 | $10.47 | $10.47 | 294,600 | — | — |
| 2025-10-29 | $10.68 | $10.68 | 346,300 | — | — |
| 2025-10-28 | $10.85 | $10.85 | 251,200 | — | — |
| 2025-10-27 | $11.02 | $11.02 | 237,300 | — | — |
| 2025-10-24 | $11.00 | $11.00 | 257,900 | — | — |
| 2025-10-23 | $10.89 | $10.89 | 275,900 | — | — |
| 2025-10-22 | $10.85 | $10.85 | 474,300 | — | — |
| 2025-10-21 | $11.05 | $11.05 | 352,200 | — | — |
| 2025-10-20 | $11.09 | $11.09 | 308,000 | — | — |
| 2025-10-17 | $10.78 | $10.78 | 519,300 | — | — |
| 2025-10-16 | $11.28 | $11.28 | 396,100 | — | — |
| 2025-10-15 | $11.93 | $11.93 | 478,100 | — | — |
| 2025-10-14 | $12.34 | $12.34 | 608,000 | — | — |
| 2025-10-13 | $12.05 | $12.05 | 442,900 | — | — |
| 2025-10-10 | $11.15 | $11.15 | 557,400 | — | — |
| 2025-10-09 | $12.23 | $12.23 | 633,800 | — | — |
| 2025-10-08 | $11.68 | $11.68 | 318,500 | — | — |
| 2025-10-07 | $11.51 | $11.51 | 473,500 | — | — |
| 2025-10-06 | $12.06 | $12.06 | 570,400 | — | — |
| 2025-10-03 | $11.94 | $11.94 | 760,200 | — | — |
| 2025-10-02 | $11.32 | $11.32 | 369,600 | — | — |
| 2025-10-01 | $11.63 | $11.63 | 644,800 | — | — |
| 2025-09-30 | $10.92 | $10.92 | 482,400 | — | — |
| 2025-09-29 | $11.05 | $11.05 | 642,200 | — | — |
| 2025-09-26 | $10.84 | $10.84 | 304,700 | — | — |
| 2025-09-25 | $10.82 | $10.82 | 451,700 | — | — |
| 2025-09-24 | $11.12 | $11.12 | 380,100 | — | — |
| 2025-09-23 | $10.88 | $10.88 | 807,100 | — | — |
| 2025-09-22 | $10.98 | $10.98 | 440,100 | — | — |
| 2025-09-19 | $10.85 | $10.85 | 546,100 | — | — |
| 2025-09-18 | $10.78 | $10.78 | 411,900 | — | — |
| 2025-09-17 | $10.49 | $10.49 | 584,100 | — | — |
| 2025-09-16 | $10.65 | $10.65 | 336,100 | — | — |
| 2025-09-15 | $10.68 | $10.68 | 323,800 | — | — |
| 2025-09-12 | $10.37 | $10.37 | 434,000 | — | — |
| 2025-09-11 | $10.06 | $10.06 | 411,100 | — | — |
| 2025-09-10 | $10.07 | $10.07 | 565,000 | — | — |
| 2025-09-09 | $10.50 | $10.50 | 508,300 | — | — |
| 2025-09-08 | $10.85 | $10.85 | 546,000 | — | — |
| 2025-09-05 | $10.22 | $10.22 | 486,500 | — | — |
| 2025-09-04 | $10.19 | $10.19 | 1,018,300 | — | — |
| 2025-09-03 | $10.78 | $10.78 | 818,800 | — | — |
| 2025-09-02 | $10.72 | $10.72 | 593,800 | — | — |
| 2025-08-29 | $11.27 | $11.27 | 447,500 | — | — |
| 2025-08-28 | $11.61 | $11.61 | 531,300 | — | — |
| 2025-08-27 | $11.46 | $11.46 | 318,800 | — | — |
| 2025-08-26 | $11.58 | $11.58 | 268,100 | — | — |
| 2025-08-25 | $11.52 | $11.52 | 362,800 | — | — |
| 2025-08-22 | $11.80 | $11.80 | 407,000 | — | — |
| 2025-08-21 | $11.33 | $11.33 | 271,400 | — | — |
| 2025-08-20 | $11.39 | $11.39 | 444,300 | — | — |
| 2025-08-19 | $12.02 | $12.02 | 453,000 | — | — |
| 2025-08-18 | $12.45 | $12.45 | 577,900 | — | — |
| 2025-08-15 | $11.92 | $11.92 | 503,300 | — | — |
| 2025-08-14 | $11.79 | $11.79 | 405,900 | — | — |
| 2025-08-13 | $12.05 | $12.05 | 864,500 | — | — |
| 2025-08-12 | $11.08 | $11.08 | 439,700 | — | — |
| 2025-08-11 | $10.65 | $10.65 | 884,400 | — | — |
| 2025-08-08 | $11.07 | $11.07 | 750,700 | — | — |
| 2025-08-07 | $10.50 | $10.50 | 579,300 | — | — |
| 2025-08-06 | $9.95 | $9.95 | 562,300 | — | — |
| 2025-08-05 | $9.71 | $9.71 | 723,800 | — | — |
| 2025-08-04 | $9.73 | $9.73 | 861,800 | — | — |
| 2025-08-01 | $9.48 | $9.48 | 663,800 | — | — |
| 2025-07-31 | $9.19 | $9.19 | 998,800 | — | — |
| 2025-07-30 | $8.97 | $8.97 | 1,163,100 | — | — |
| 2025-07-29 | $9.06 | $9.06 | 2,612,300 | — | — |
| 2025-07-28 | $9.91 | $9.91 | 1,926,300 | — | — |
| 2025-07-25 | $12.22 | $12.22 | 635,695 | — | — |
| 2025-07-24 | $12.50 | $12.50 | 766,855 | — | — |
| 2025-07-23 | $13.36 | $13.36 | 979,590 | — | — |
| 2025-07-22 | $12.78 | $12.78 | 546,385 | — | — |
| 2025-07-21 | $12.44 | $12.44 | 776,555 | — | — |
| 2025-07-18 | $12.48 | $12.48 | 685,310 | — | — |
| 2025-07-17 | $12.44 | $12.44 | 1,486,455 | — | — |
| 2025-07-16 | $12.04 | $12.04 | 890,375 | — | — |
| 2025-07-15 | $12.46 | $12.46 | 682,545 | — | — |
| 2025-07-14 | $12.82 | $12.82 | 721,175 | — | — |
| 2025-07-11 | $13.22 | $13.22 | 837,175 | — | — |
| 2025-07-10 | $13.76 | $13.76 | 1,583,710 | — | — |
| 2025-07-09 | $14.22 | $14.22 | 772,785 | — | — |
| 2025-07-08 | $13.98 | $13.98 | 765,505 | — | — |
| 2025-07-07 | $13.94 | $13.94 | 752,705 | — | — |
| 2025-07-03 | $14.30 | $14.30 | 271,865 | — | — |
| 2025-07-02 | $14.12 | $14.12 | 593,190 | — | — |
| 2025-07-01 | $14.12 | $14.12 | 921,875 | — | — |
| 2025-06-30 | $14.06 | $14.06 | 799,625 | — | — |
| 2025-06-27 | $14.74 | $14.74 | 3,372,765 | — | — |
| 2025-06-26 | $15.04 | $15.04 | 811,180 | — | — |
| 2025-06-25 | $14.34 | $14.34 | 478,560 | — | — |
| 2025-06-24 | $14.34 | $14.34 | 576,030 | — | — |
| 2025-06-23 | $13.68 | $13.68 | 992,175 | — | — |
| 2025-06-20 | $13.48 | $13.48 | 739,565 | — | — |
| 2025-06-18 | $13.74 | $13.74 | 873,230 | — | — |
| 2025-06-17 | $13.68 | $13.68 | 703,300 | — | — |
| 2025-06-16 | $14.44 | $14.44 | 676,815 | — | — |
| 2025-06-13 | $14.28 | $14.28 | 755,845 | — | — |
| 2025-06-12 | $15.32 | $15.32 | 560,945 | — | — |
| 2025-06-11 | $15.72 | $15.72 | 762,610 | — | — |
| 2025-06-10 | $16.46 | $16.46 | 1,521,765 | — | — |
| 2025-06-09 | $15.68 | $15.68 | 939,650 | — | — |
| 2025-06-06 | $14.94 | $14.94 | 1,486,630 | — | — |
| 2025-06-05 | $13.54 | $13.54 | 2,594,820 | — | — |
| 2025-06-04 | $17.46 | $17.46 | 2,025,255 | — | — |
| 2025-06-03 | $15.44 | $15.44 | 1,248,865 | — | — |
| 2025-06-02 | $13.78 | $13.78 | 750,935 | — | — |
| 2025-05-30 | $13.92 | $13.92 | 1,248,310 | — | — |
| 2025-05-29 | $14.48 | $14.48 | 930,880 | — | — |
| 2025-05-28 | $15.32 | $15.32 | 737,685 | — | — |
| 2025-05-27 | $14.58 | $14.58 | 712,995 | — | — |
| 2025-05-23 | $14.48 | $14.48 | 618,295 | — | — |
| 2025-05-22 | $14.66 | $14.66 | 730,710 | — | — |
| 2025-05-21 | $13.90 | $13.90 | 750,900 | — | — |
| 2025-05-20 | $13.94 | $13.94 | 335,830 | — | — |
| 2025-05-19 | $13.94 | $13.94 | 328,430 | — | — |
| 2025-05-16 | $14.30 | $14.30 | 455,330 | — | — |
| 2025-05-15 | $13.66 | $13.66 | 334,945 | — | — |
| 2025-05-14 | $13.98 | $13.98 | 338,625 | — | — |
| 2025-05-13 | $13.88 | $13.88 | 478,405 | — | — |
| 2025-05-12 | $13.34 | $13.34 | 452,645 | — | — |
| 2025-05-09 | $12.40 | $12.40 | 203,895 | — | — |
| 2025-05-08 | $12.06 | $12.06 | 486,550 | — | — |
| 2025-05-07 | $11.92 | $11.92 | 295,455 | — | — |
| 2025-05-06 | $11.68 | $11.68 | 345,425 | — | — |
| 2025-05-05 | $11.60 | $11.60 | 361,815 | — | — |
| 2025-05-02 | $12.34 | $12.34 | 410,310 | — | — |
| 2025-05-01 | $12.52 | $12.52 | 375,225 | — | — |
| 2025-04-30 | $12.46 | $12.46 | 310,920 | — | — |
| 2025-04-29 | $13.10 | $13.10 | 474,880 | — | — |
| 2025-04-28 | $13.72 | $13.72 | 571,135 | — | — |
| 2025-04-25 | $13.34 | $13.34 | 315,550 | — | — |
| 2025-04-24 | $13.16 | $13.16 | 451,160 | — | — |
| 2025-04-23 | $12.26 | $12.26 | 419,930 | — | — |
| 2025-04-22 | $11.96 | $11.96 | 339,585 | — | — |
| 2025-04-21 | $11.56 | $11.56 | 253,010 | — | — |
| 2025-04-17 | $11.28 | $11.28 | 271,235 | — | — |
| 2025-04-16 | $11.42 | $11.42 | 288,665 | — | — |
| 2025-04-15 | $11.96 | $11.96 | 312,965 | — | — |
| 2025-04-14 | $11.98 | $11.98 | 548,015 | — | — |
| 2025-04-11 | $12.12 | $12.12 | 439,970 | — | — |
| 2025-04-10 | $11.72 | $11.72 | 506,465 | — | — |
| 2025-04-09 | $11.94 | $11.94 | 1,846,885 | — | — |
| 2025-04-08 | $10.74 | $10.74 | 1,023,965 | — | — |
| 2025-04-07 | $11.72 | $11.72 | 844,055 | — | — |
| 2025-04-04 | $11.54 | $11.54 | 883,355 | — | — |
| 2025-04-03 | $11.40 | $11.40 | 1,019,480 | — | — |
| 2025-04-02 | $12.48 | $12.48 | 1,086,990 | — | — |
| 2025-04-01 | $12.08 | $12.08 | 711,680 | — | — |
| 2025-03-31 | $12.10 | $12.10 | 1,330,285 | — | — |
| 2025-03-28 | $12.38 | $12.38 | 1,370,520 | — | — |
| 2025-03-27 | $13.24 | $13.24 | 974,595 | — | — |
| 2025-03-26 | $13.38 | $13.38 | 1,220,925 | — | — |
| 2025-03-25 | $13.74 | $13.74 | 1,463,475 | — | — |
| 2025-03-24 | $13.44 | $13.44 | 1,690,770 | — | — |
| 2025-03-21 | $13.70 | $13.70 | 2,107,925 | — | — |
| 2025-03-20 | $13.24 | $13.24 | 1,046,195 | — | — |
| 2025-03-19 | $14.02 | $14.02 | 1,460,320 | — | — |
| 2025-03-18 | $13.70 | $13.70 | 907,015 | — | — |
| 2025-03-17 | $14.00 | $14.00 | 1,488,620 | — | — |
| 2025-03-14 | $13.80 | $13.80 | 1,132,040 | — | — |
| 2025-03-13 | $12.94 | $12.94 | 759,140 | — | — |
| 2025-03-12 | $13.30 | $13.30 | 595,265 | — | — |
| 2025-03-11 | $13.58 | $13.58 | 706,775 | — | — |
| 2025-03-10 | $13.80 | $13.80 | 835,300 | — | — |
| 2025-03-07 | $14.64 | $14.64 | 1,136,250 | — | — |
| 2025-03-06 | $13.96 | $13.96 | 512,640 | — | — |
| 2025-03-05 | $14.46 | $14.46 | 1,008,910 | — | — |
| 2025-03-04 | $13.20 | $13.20 | 1,562,715 | — | — |
| 2025-03-03 | $11.96 | $11.96 | 1,162,900 | — | — |
| 2025-02-28 | $13.32 | $13.32 | 1,237,515 | — | — |
| 2025-02-27 | $12.98 | $12.98 | 1,060,700 | — | — |
| 2025-02-26 | $13.08 | $13.08 | 1,321,845 | — | — |
| 2025-02-25 | $12.56 | $12.56 | 2,674,010 | — | — |
| 2025-02-24 | $12.90 | $12.90 | 2,443,340 | — | — |
| 2025-02-21 | $15.20 | $15.20 | 846,295 | — | — |
| 2025-02-20 | $15.80 | $15.80 | 862,790 | — | — |
| 2025-02-19 | $16.58 | $16.58 | 836,070 | — | — |
| 2025-02-18 | $16.60 | $16.60 | 1,553,150 | — | — |
| 2025-02-14 | $16.30 | $16.30 | 1,921,385 | — | — |
| 2025-02-13 | $15.72 | $15.72 | 3,720,405 | — | — |
| 2025-02-12 | $14.00 | $14.00 | 3,230,195 | — | — |
| 2025-02-11 | $13.66 | $13.66 | 3,513,805 | — | — |
| 2025-02-10 | $15.80 | $15.80 | 3,776,655 | — | — |
| 2025-02-07 | $16.28 | $16.28 | 2,477,260 | — | — |
| 2025-02-06 | $18.44 | $18.44 | 1,486,300 | — | — |
| 2025-02-05 | $18.40 | $18.40 | 1,421,620 | — | — |
| 2025-02-04 | $18.42 | $18.42 | 1,096,615 | — | — |
| 2025-02-03 | $18.60 | $18.60 | 1,028,880 | — | — |
| 2025-01-31 | $19.24 | $19.24 | 1,037,530 | — | — |
| 2025-01-30 | $20.20 | $20.20 | 612,960 | — | — |
| 2025-01-29 | $19.48 | $19.48 | 746,020 | — | — |
| 2025-01-28 | $18.76 | $18.76 | 816,810 | — | — |
| 2025-01-27 | $19.22 | $19.22 | 983,140 | — | — |
| 2025-01-24 | $20.00 | $20.00 | 1,179,065 | — | — |
| 2025-01-23 | $18.86 | $18.86 | 2,639,140 | — | — |
| 2025-01-22 | $19.74 | $19.74 | 1,678,455 | — | — |
| 2025-01-21 | $21.20 | $21.20 | 702,230 | — | — |
| 2025-01-17 | $21.60 | $21.60 | 578,190 | — | — |
| 2025-01-16 | $22.00 | $22.00 | 679,990 | — | — |
| 2025-01-15 | $22.20 | $22.20 | 769,985 | — | — |
| 2025-01-14 | $20.80 | $20.80 | 1,021,540 | — | — |
| 2025-01-13 | $21.00 | $21.00 | 1,213,475 | — | — |
| 2025-01-10 | $22.20 | $22.20 | 943,010 | — | — |
| 2025-01-08 | $22.40 | $22.40 | 1,406,335 | — | — |
| 2025-01-07 | $24.40 | $24.40 | 1,214,490 | — | — |
| 2025-01-06 | $24.00 | $24.00 | 1,382,480 | — | — |
| 2025-01-03 | $23.20 | $23.20 | 1,197,955 | — | — |
| 2025-01-02 | $22.40 | $22.40 | 1,348,815 | — | — |