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
- 2021-10-05 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 | $9.67 | $17.50 | 328,900 | — | — |
| 2025-12-30 | $9.73 | $17.61 | 628,300 | — | — |
| 2025-12-29 | $9.60 | $17.37 | 494,500 | — | — |
| 2025-12-26 | $9.59 | $17.36 | 589,800 | — | — |
| 2025-12-24 | $9.52 | $17.23 | 275,900 | — | — |
| 2025-12-23 | $9.45 | $17.10 | 375,100 | — | — |
| 2025-12-22 | $9.55 | $17.28 | 528,200 | — | — |
| 2025-12-19 | $9.68 | $17.52 | 683,500 | — | — |
| 2025-12-18 | $9.95 | $18.01 | 428,100 | — | — |
| 2025-12-17 | $10.02 | $18.13 | 473,500 | — | — |
| 2025-12-16 | $10.03 | $18.15 | 317,000 | — | — |
| 2025-12-15 | $9.96 | $18.03 | 609,000 | — | — |
| 2025-12-12 | $10.20 | $18.46 | 560,200 | — | — |
| 2025-12-11 | $10.05 | $18.19 | 404,900 | — | — |
| 2025-12-10 | $10.15 | $18.37 | 314,000 | — | — |
| 2025-12-09 | $10.06 | $18.21 | 321,700 | — | — |
| 2025-12-08 | $10.00 | $18.10 | 388,800 | — | — |
| 2025-12-05 | $9.94 | $17.99 | 279,200 | — | — |
| 2025-12-04 | $9.92 | $17.95 | 289,200 | — | — |
| 2025-12-03 | $9.86 | $17.84 | 336,200 | — | — |
| 2025-12-02 | $9.69 | $17.54 | 449,300 | — | — |
| 2025-12-01 | $9.65 | $17.46 | 335,300 | — | — |
| 2025-11-28 | $10.16 | $17.74 | 311,400 | — | — |
| 2025-11-26 | $10.06 | $17.56 | 410,900 | — | — |
| 2025-11-25 | $9.94 | $17.35 | 245,900 | — | — |
| 2025-11-24 | $9.88 | $17.25 | 318,200 | — | — |
| 2025-11-21 | $9.81 | $17.12 | 339,000 | — | — |
| 2025-11-20 | $9.77 | $17.06 | 238,300 | — | — |
| 2025-11-19 | $9.96 | $17.39 | 266,000 | — | — |
| 2025-11-18 | $9.93 | $17.33 | 232,500 | — | — |
| 2025-11-17 | $9.97 | $17.40 | 408,200 | — | — |
| 2025-11-14 | $10.16 | $17.74 | 479,400 | — | — |
| 2025-11-13 | $10.05 | $17.54 | 287,200 | — | — |
| 2025-11-12 | $9.96 | $17.39 | 289,400 | — | — |
| 2025-11-11 | $9.62 | $16.79 | 267,200 | — | — |
| 2025-11-10 | $9.61 | $16.78 | 262,700 | — | — |
| 2025-11-07 | $9.62 | $16.79 | 319,000 | — | — |
| 2025-11-06 | $9.76 | $17.04 | 562,400 | — | — |
| 2025-11-05 | $9.12 | $15.92 | 212,200 | — | — |
| 2025-11-04 | $9.06 | $15.82 | 200,800 | — | — |
| 2025-11-03 | $9.18 | $16.03 | 262,300 | — | — |
| 2025-10-31 | $9.15 | $15.97 | 199,000 | — | — |
| 2025-10-30 | $9.13 | $15.94 | 376,300 | — | — |
| 2025-10-29 | $9.32 | $16.27 | 231,300 | — | — |
| 2025-10-28 | $9.53 | $16.64 | 243,900 | — | — |
| 2025-10-27 | $9.51 | $16.60 | 287,300 | — | — |
| 2025-10-24 | $9.43 | $16.46 | 192,800 | — | — |
| 2025-10-23 | $9.47 | $16.53 | 250,200 | — | — |
| 2025-10-22 | $9.46 | $16.51 | 215,600 | — | — |
| 2025-10-21 | $9.45 | $16.50 | 224,900 | — | — |
| 2025-10-20 | $9.31 | $16.25 | 243,300 | — | — |
| 2025-10-17 | $9.16 | $15.99 | 310,700 | — | — |
| 2025-10-16 | $9.14 | $15.96 | 391,500 | — | — |
| 2025-10-15 | $9.39 | $16.39 | 278,200 | — | — |
| 2025-10-14 | $9.42 | $16.44 | 457,800 | — | — |
| 2025-10-13 | $9.32 | $16.27 | 293,800 | — | — |
| 2025-10-10 | $9.13 | $15.94 | 239,800 | — | — |
| 2025-10-09 | $9.23 | $16.11 | 368,900 | — | — |
| 2025-10-08 | $9.32 | $16.27 | 196,900 | — | — |
| 2025-10-07 | $9.32 | $16.27 | 462,400 | — | — |
| 2025-10-06 | $9.35 | $16.32 | 210,000 | — | — |
| 2025-10-03 | $9.49 | $16.57 | 210,300 | — | — |
| 2025-10-02 | $9.54 | $16.65 | 220,700 | — | — |
| 2025-10-01 | $9.44 | $16.48 | 180,100 | — | — |
| 2025-09-30 | $9.48 | $16.55 | 246,400 | — | — |
| 2025-09-29 | $9.50 | $16.58 | 223,400 | — | — |
| 2025-09-26 | $9.65 | $16.85 | 190,700 | — | — |
| 2025-09-25 | $9.68 | $16.90 | 276,500 | — | — |
| 2025-09-24 | $9.68 | $16.90 | 234,500 | — | — |
| 2025-09-23 | $9.75 | $17.02 | 226,800 | — | — |
| 2025-09-22 | $9.81 | $17.12 | 227,300 | — | — |
| 2025-09-19 | $10.11 | $17.65 | 549,600 | — | — |
| 2025-09-18 | $10.12 | $17.67 | 346,300 | — | — |
| 2025-09-17 | $9.89 | $17.26 | 236,700 | — | — |
| 2025-09-16 | $9.80 | $17.11 | 449,300 | — | — |
| 2025-09-15 | $9.77 | $17.06 | 418,000 | — | — |
| 2025-09-12 | $9.93 | $17.33 | 189,900 | — | — |
| 2025-09-11 | $9.98 | $17.42 | 222,400 | — | — |
| 2025-09-10 | $9.95 | $17.37 | 332,700 | — | — |
| 2025-09-09 | $10.01 | $17.47 | 458,200 | — | — |
| 2025-09-08 | $10.07 | $17.58 | 405,000 | — | — |
| 2025-09-05 | $10.25 | $17.89 | 191,100 | — | — |
| 2025-09-04 | $10.31 | $18.00 | 262,900 | — | — |
| 2025-09-03 | $10.22 | $17.84 | 224,200 | — | — |
| 2025-09-02 | $10.31 | $18.00 | 621,900 | — | — |
| 2025-08-29 | $10.80 | $18.22 | 481,100 | — | — |
| 2025-08-28 | $10.72 | $18.09 | 218,300 | — | — |
| 2025-08-27 | $10.77 | $18.17 | 378,600 | — | — |
| 2025-08-26 | $10.86 | $18.33 | 214,600 | — | — |
| 2025-08-25 | $10.73 | $18.11 | 262,500 | — | — |
| 2025-08-22 | $10.71 | $18.07 | 189,700 | — | — |
| 2025-08-21 | $10.57 | $17.84 | 170,700 | — | — |
| 2025-08-20 | $10.56 | $17.82 | 175,300 | — | — |
| 2025-08-19 | $10.57 | $17.84 | 231,200 | — | — |
| 2025-08-18 | $10.52 | $17.75 | 186,200 | — | — |
| 2025-08-15 | $10.45 | $17.63 | 312,600 | — | — |
| 2025-08-14 | $10.62 | $17.92 | 200,000 | — | — |
| 2025-08-13 | $10.72 | $18.09 | 283,100 | — | — |
| 2025-08-12 | $10.64 | $17.95 | 417,800 | — | — |
| 2025-08-11 | $10.78 | $18.19 | 319,300 | — | — |
| 2025-08-08 | $10.74 | $18.12 | 396,200 | — | — |
| 2025-08-07 | $10.33 | $17.43 | 391,100 | — | — |
| 2025-08-06 | $9.87 | $16.66 | 215,500 | — | — |
| 2025-08-05 | $9.81 | $16.55 | 260,000 | — | — |
| 2025-08-04 | $9.66 | $16.30 | 210,500 | — | — |
| 2025-08-01 | $9.62 | $16.23 | 256,300 | — | — |
| 2025-07-31 | $9.66 | $16.30 | 228,300 | — | — |
| 2025-07-30 | $9.77 | $16.49 | 215,200 | — | — |
| 2025-07-29 | $9.90 | $16.71 | 311,900 | — | — |
| 2025-07-28 | $9.98 | $16.84 | 236,900 | — | — |
| 2025-07-25 | $10.06 | $16.98 | 160,000 | — | — |
| 2025-07-24 | $10.14 | $17.11 | 198,500 | — | — |
| 2025-07-23 | $10.19 | $17.20 | 226,700 | — | — |
| 2025-07-22 | $10.11 | $17.06 | 142,400 | — | — |
| 2025-07-21 | $10.04 | $16.94 | 192,600 | — | — |
| 2025-07-18 | $10.07 | $16.99 | 690,800 | — | — |
| 2025-07-17 | $10.13 | $17.09 | 311,000 | — | — |
| 2025-07-16 | $10.03 | $16.93 | 181,900 | — | — |
| 2025-07-15 | $9.90 | $16.71 | 158,200 | — | — |
| 2025-07-14 | $9.92 | $16.74 | 180,200 | — | — |
| 2025-07-11 | $9.83 | $16.59 | 193,700 | — | — |
| 2025-07-10 | $9.79 | $16.52 | 355,500 | — | — |
| 2025-07-09 | $9.65 | $16.28 | 289,100 | — | — |
| 2025-07-08 | $9.71 | $16.39 | 152,600 | — | — |
| 2025-07-07 | $9.66 | $16.30 | 214,500 | — | — |
| 2025-07-03 | $9.83 | $16.59 | 123,200 | — | — |
| 2025-07-02 | $9.77 | $16.49 | 182,400 | — | — |
| 2025-07-01 | $9.66 | $16.30 | 273,200 | — | — |
| 2025-06-30 | $9.57 | $16.15 | 296,300 | — | — |
| 2025-06-27 | $9.51 | $16.05 | 334,300 | — | — |
| 2025-06-26 | $9.49 | $16.01 | 465,700 | — | — |
| 2025-06-25 | $9.34 | $15.76 | 281,100 | — | — |
| 2025-06-24 | $9.39 | $15.85 | 321,700 | — | — |
| 2025-06-23 | $9.29 | $15.68 | 654,600 | — | — |
| 2025-06-20 | $9.25 | $15.61 | 707,200 | — | — |
| 2025-06-18 | $9.23 | $15.58 | 474,800 | — | — |
| 2025-06-17 | $9.20 | $15.52 | 507,800 | — | — |
| 2025-06-16 | $9.20 | $15.52 | 716,000 | — | — |
| 2025-06-13 | $9.06 | $15.29 | 349,900 | — | — |
| 2025-06-12 | $9.08 | $15.32 | 189,200 | — | — |
| 2025-06-11 | $9.14 | $15.42 | 179,400 | — | — |
| 2025-06-10 | $9.15 | $15.44 | 225,900 | — | — |
| 2025-06-09 | $9.20 | $15.52 | 370,600 | — | — |
| 2025-06-06 | $9.10 | $15.36 | 223,700 | — | — |
| 2025-06-05 | $9.02 | $15.22 | 376,300 | — | — |
| 2025-06-04 | $9.01 | $15.20 | 222,000 | — | — |
| 2025-06-03 | $9.12 | $15.39 | 233,400 | — | — |
| 2025-06-02 | $9.14 | $15.42 | 476,600 | — | — |
| 2025-05-30 | $9.67 | $15.71 | 398,500 | — | — |
| 2025-05-29 | $9.71 | $15.78 | 231,300 | — | — |
| 2025-05-28 | $9.62 | $15.63 | 258,800 | — | — |
| 2025-05-27 | $9.70 | $15.76 | 275,800 | — | — |
| 2025-05-23 | $9.58 | $15.56 | 171,100 | — | — |
| 2025-05-22 | $9.54 | $15.50 | 338,100 | — | — |
| 2025-05-21 | $9.56 | $15.53 | 360,800 | — | — |
| 2025-05-20 | $9.95 | $16.17 | 318,000 | — | — |
| 2025-05-19 | $9.94 | $16.15 | 252,900 | — | — |
| 2025-05-16 | $9.82 | $15.95 | 207,200 | — | — |
| 2025-05-15 | $9.74 | $15.82 | 233,100 | — | — |
| 2025-05-14 | $9.68 | $15.73 | 221,500 | — | — |
| 2025-05-13 | $9.78 | $15.89 | 398,600 | — | — |
| 2025-05-12 | $9.55 | $15.52 | 259,700 | — | — |
| 2025-05-09 | $9.38 | $15.24 | 337,300 | — | — |
| 2025-05-08 | $9.37 | $15.22 | 711,200 | — | — |
| 2025-05-07 | $9.74 | $15.82 | 272,700 | — | — |
| 2025-05-06 | $9.83 | $15.97 | 219,100 | — | — |
| 2025-05-05 | $9.79 | $15.91 | 200,000 | — | — |
| 2025-05-02 | $9.94 | $16.15 | 363,500 | — | — |
| 2025-05-01 | $9.78 | $15.89 | 212,500 | — | — |
| 2025-04-30 | $9.92 | $16.12 | 302,500 | — | — |
| 2025-04-29 | $10.10 | $16.41 | 193,800 | — | — |
| 2025-04-28 | $10.14 | $16.47 | 304,300 | — | — |
| 2025-04-25 | $10.08 | $16.38 | 220,700 | — | — |
| 2025-04-24 | $9.98 | $16.21 | 211,000 | — | — |
| 2025-04-23 | $9.87 | $16.04 | 336,500 | — | — |
| 2025-04-22 | $9.63 | $15.65 | 373,000 | — | — |
| 2025-04-21 | $9.29 | $15.09 | 362,300 | — | — |
| 2025-04-17 | $9.45 | $15.35 | 233,100 | — | — |
| 2025-04-16 | $9.18 | $14.91 | 283,000 | — | — |
| 2025-04-15 | $9.35 | $15.19 | 366,300 | — | — |
| 2025-04-14 | $9.06 | $14.72 | 599,600 | — | — |
| 2025-04-11 | $8.82 | $14.33 | 704,900 | — | — |
| 2025-04-10 | $8.94 | $14.52 | 667,600 | — | — |
| 2025-04-09 | $9.34 | $15.17 | 696,900 | — | — |
| 2025-04-08 | $8.68 | $14.10 | 950,700 | — | — |
| 2025-04-07 | $8.83 | $14.35 | 1,090,000 | — | — |
| 2025-04-04 | $9.48 | $15.40 | 806,300 | — | — |
| 2025-04-03 | $10.20 | $16.57 | 354,300 | — | — |
| 2025-04-02 | $10.47 | $17.01 | 270,200 | — | — |
| 2025-04-01 | $10.48 | $17.03 | 266,800 | — | — |
| 2025-03-31 | $10.35 | $16.82 | 537,400 | — | — |
| 2025-03-28 | $10.45 | $16.98 | 424,500 | — | — |
| 2025-03-27 | $10.84 | $17.03 | 376,600 | — | — |
| 2025-03-26 | $10.83 | $17.01 | 465,200 | — | — |
| 2025-03-25 | $10.99 | $17.26 | 415,200 | — | — |
| 2025-03-24 | $10.82 | $16.99 | 486,100 | — | — |
| 2025-03-21 | $10.84 | $17.03 | 515,600 | — | — |
| 2025-03-20 | $10.94 | $17.18 | 355,400 | — | — |
| 2025-03-19 | $10.91 | $17.14 | 357,100 | — | — |
| 2025-03-18 | $10.84 | $17.03 | 637,800 | — | — |
| 2025-03-17 | $10.98 | $17.25 | 882,100 | — | — |
| 2025-03-14 | $11.37 | $17.86 | 676,300 | — | — |
| 2025-03-13 | $11.52 | $18.09 | 654,900 | — | — |
| 2025-03-12 | $12.04 | $18.91 | 302,600 | — | — |
| 2025-03-11 | $12.12 | $19.04 | 406,000 | — | — |
| 2025-03-10 | $12.33 | $19.37 | 263,300 | — | — |
| 2025-03-07 | $12.55 | $19.71 | 263,400 | — | — |
| 2025-03-06 | $12.16 | $19.10 | 217,900 | — | — |
| 2025-03-05 | $12.20 | $19.16 | 314,100 | — | — |
| 2025-03-04 | $12.23 | $19.21 | 267,600 | — | — |
| 2025-03-03 | $12.49 | $19.62 | 362,800 | — | — |
| 2025-02-28 | $12.54 | $19.70 | 471,500 | — | — |
| 2025-02-27 | $12.25 | $19.24 | 211,500 | — | — |
| 2025-02-26 | $12.31 | $19.34 | 362,200 | — | — |
| 2025-02-25 | $12.36 | $19.41 | 253,600 | — | — |
| 2025-02-24 | $12.28 | $19.29 | 365,300 | — | — |
| 2025-02-21 | $12.48 | $19.60 | 192,100 | — | — |
| 2025-02-20 | $12.44 | $19.54 | 209,900 | — | — |
| 2025-02-19 | $12.45 | $19.56 | 282,500 | — | — |
| 2025-02-18 | $12.32 | $19.35 | 282,100 | — | — |
| 2025-02-14 | $12.18 | $19.13 | 397,500 | — | — |
| 2025-02-13 | $11.98 | $18.82 | 182,900 | — | — |
| 2025-02-12 | $11.80 | $18.53 | 140,700 | — | — |
| 2025-02-11 | $11.72 | $18.41 | 187,400 | — | — |
| 2025-02-10 | $11.59 | $18.20 | 181,100 | — | — |
| 2025-02-07 | $11.63 | $18.27 | 180,900 | — | — |
| 2025-02-06 | $11.49 | $18.05 | 187,700 | — | — |
| 2025-02-05 | $11.50 | $18.06 | 187,700 | — | — |
| 2025-02-04 | $11.56 | $18.16 | 255,500 | — | — |
| 2025-02-03 | $11.70 | $18.38 | 224,100 | — | — |
| 2025-01-31 | $11.72 | $18.41 | 311,900 | — | — |
| 2025-01-30 | $11.55 | $18.14 | 117,200 | — | — |
| 2025-01-29 | $11.41 | $17.92 | 218,100 | — | — |
| 2025-01-28 | $11.50 | $18.06 | 224,300 | — | — |
| 2025-01-27 | $11.44 | $17.97 | 247,200 | — | — |
| 2025-01-24 | $11.48 | $18.03 | 256,400 | — | — |
| 2025-01-23 | $11.46 | $18.00 | 221,400 | — | — |
| 2025-01-22 | $11.51 | $18.08 | 206,300 | — | — |
| 2025-01-21 | $11.53 | $18.11 | 240,600 | — | — |
| 2025-01-17 | $11.42 | $17.94 | 170,500 | — | — |
| 2025-01-16 | $11.43 | $17.95 | 203,600 | — | — |
| 2025-01-15 | $11.30 | $17.75 | 214,800 | — | — |
| 2025-01-14 | $11.22 | $17.62 | 235,600 | — | — |
| 2025-01-13 | $11.08 | $17.40 | 249,800 | — | — |
| 2025-01-10 | $10.90 | $17.12 | 360,400 | — | — |
| 2025-01-08 | $11.07 | $17.39 | 324,100 | — | — |
| 2025-01-07 | $11.10 | $17.43 | 270,500 | — | — |
| 2025-01-06 | $11.30 | $17.75 | 227,600 | — | — |
| 2025-01-03 | $11.50 | $18.06 | 211,000 | — | — |
| 2025-01-02 | $11.44 | $17.97 | 210,900 | — | — |