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
- 2014-10-27 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 | $8.14 | $8.14 | 184,400 | — | — |
| 2025-12-30 | $8.01 | $8.01 | 152,400 | — | — |
| 2025-12-29 | $8.23 | $8.23 | 223,000 | — | — |
| 2025-12-26 | $8.33 | $8.33 | 139,000 | — | — |
| 2025-12-24 | $8.43 | $8.43 | 84,600 | — | — |
| 2025-12-23 | $8.19 | $8.19 | 120,600 | — | — |
| 2025-12-22 | $8.34 | $8.34 | 228,300 | — | — |
| 2025-12-19 | $8.12 | $8.12 | 457,000 | — | — |
| 2025-12-18 | $8.10 | $8.10 | 252,700 | — | — |
| 2025-12-17 | $8.15 | $8.15 | 346,000 | — | — |
| 2025-12-16 | $8.66 | $8.66 | 470,500 | — | — |
| 2025-12-15 | $9.48 | $9.48 | 211,100 | — | — |
| 2025-12-12 | $9.70 | $9.70 | 497,300 | — | — |
| 2025-12-11 | $9.68 | $9.68 | 5,026,900 | — | — |
| 2025-12-10 | $10.26 | $10.26 | 337,300 | — | — |
| 2025-12-09 | $10.10 | $10.10 | 314,100 | — | — |
| 2025-12-08 | $10.37 | $10.37 | 187,300 | — | — |
| 2025-12-05 | $10.24 | $10.24 | 261,200 | — | — |
| 2025-12-04 | $10.69 | $10.69 | 160,600 | — | — |
| 2025-12-03 | $10.67 | $10.67 | 256,200 | — | — |
| 2025-12-02 | $10.28 | $10.28 | 217,300 | — | — |
| 2025-12-01 | $10.75 | $10.75 | 188,600 | — | — |
| 2025-11-28 | $11.54 | $11.54 | 199,000 | — | — |
| 2025-11-26 | $11.88 | $11.88 | 129,300 | — | — |
| 2025-11-25 | $11.37 | $11.37 | 223,300 | — | — |
| 2025-11-24 | $11.44 | $11.44 | 301,800 | — | — |
| 2025-11-21 | $12.01 | $12.01 | 368,800 | — | — |
| 2025-11-20 | $11.69 | $11.69 | 276,500 | — | — |
| 2025-11-19 | $11.82 | $11.82 | 294,200 | — | — |
| 2025-11-18 | $12.01 | $12.01 | 465,900 | — | — |
| 2025-11-17 | $11.25 | $11.25 | 285,700 | — | — |
| 2025-11-14 | $11.07 | $11.07 | 296,000 | — | — |
| 2025-11-13 | $11.07 | $11.07 | 275,900 | — | — |
| 2025-11-12 | $11.19 | $11.19 | 463,200 | — | — |
| 2025-11-11 | $10.42 | $10.42 | 474,000 | — | — |
| 2025-11-10 | $10.46 | $10.46 | 343,700 | — | — |
| 2025-11-07 | $10.52 | $10.52 | 486,800 | — | — |
| 2025-11-06 | $10.44 | $10.44 | 965,800 | — | — |
| 2025-11-05 | $10.90 | $10.90 | 560,100 | — | — |
| 2025-11-04 | $11.25 | $11.25 | 648,500 | — | — |
| 2025-11-03 | $12.30 | $12.30 | 784,800 | — | — |
| 2025-10-31 | $12.15 | $12.15 | 2,900,700 | — | — |
| 2025-10-30 | $16.44 | $16.44 | 196,100 | — | — |
| 2025-10-29 | $16.86 | $16.86 | 255,200 | — | — |
| 2025-10-28 | $17.12 | $17.12 | 281,800 | — | — |
| 2025-10-27 | $17.01 | $17.01 | 387,500 | — | — |
| 2025-10-24 | $16.88 | $16.88 | 188,600 | — | — |
| 2025-10-23 | $17.38 | $17.38 | 188,500 | — | — |
| 2025-10-22 | $17.74 | $17.74 | 457,300 | — | — |
| 2025-10-21 | $19.36 | $19.36 | 541,300 | — | — |
| 2025-10-20 | $18.28 | $18.28 | 2,049,300 | — | — |
| 2025-10-17 | $19.32 | $19.32 | 464,800 | — | — |
| 2025-10-16 | $19.05 | $19.05 | 541,700 | — | — |
| 2025-10-15 | $17.50 | $17.50 | 354,100 | — | — |
| 2025-10-14 | $16.25 | $16.25 | 160,300 | — | — |
| 2025-10-13 | $16.32 | $16.32 | 411,700 | — | — |
| 2025-10-10 | $15.54 | $15.54 | 400,500 | — | — |
| 2025-10-09 | $15.70 | $15.70 | 286,800 | — | — |
| 2025-10-08 | $13.42 | $13.42 | 191,500 | — | — |
| 2025-10-07 | $14.61 | $14.61 | 235,000 | — | — |
| 2025-10-06 | $14.52 | $14.52 | 166,000 | — | — |
| 2025-10-03 | $14.83 | $14.83 | 287,500 | — | — |
| 2025-10-02 | $13.01 | $13.01 | 216,100 | — | — |
| 2025-10-01 | $13.04 | $13.04 | 220,500 | — | — |
| 2025-09-30 | $12.65 | $12.65 | 157,700 | — | — |
| 2025-09-29 | $12.26 | $12.26 | 142,100 | — | — |
| 2025-09-26 | $12.11 | $12.11 | 73,000 | — | — |
| 2025-09-25 | $12.14 | $12.14 | 134,500 | — | — |
| 2025-09-24 | $11.52 | $11.52 | 71,000 | — | — |
| 2025-09-23 | $11.54 | $11.54 | 89,300 | — | — |
| 2025-09-22 | $11.56 | $11.56 | 148,800 | — | — |
| 2025-09-19 | $11.50 | $11.50 | 283,500 | — | — |
| 2025-09-18 | $11.62 | $11.62 | 244,600 | — | — |
| 2025-09-17 | $11.62 | $11.62 | 393,300 | — | — |
| 2025-09-16 | $10.27 | $10.27 | 439,300 | — | — |
| 2025-09-15 | $9.37 | $9.37 | 74,500 | — | — |
| 2025-09-12 | $9.50 | $9.50 | 75,100 | — | — |
| 2025-09-11 | $9.50 | $9.50 | 61,500 | — | — |
| 2025-09-10 | $9.66 | $9.66 | 39,800 | — | — |
| 2025-09-09 | $9.53 | $9.53 | 77,300 | — | — |
| 2025-09-08 | $9.89 | $9.89 | 67,200 | — | — |
| 2025-09-05 | $9.86 | $9.86 | 57,600 | — | — |
| 2025-09-04 | $10.02 | $10.02 | 55,300 | — | — |
| 2025-09-03 | $9.85 | $9.85 | 153,900 | — | — |
| 2025-09-02 | $9.74 | $9.74 | 89,900 | — | — |
| 2025-08-29 | $9.37 | $9.37 | 90,400 | — | — |
| 2025-08-28 | $9.90 | $9.90 | 65,600 | — | — |
| 2025-08-27 | $10.47 | $10.47 | 112,700 | — | — |
| 2025-08-26 | $10.03 | $10.03 | 112,000 | — | — |
| 2025-08-25 | $9.89 | $9.89 | 173,200 | — | — |
| 2025-08-22 | $9.79 | $9.79 | 157,900 | — | — |
| 2025-08-21 | $9.70 | $9.70 | 90,200 | — | — |
| 2025-08-20 | $9.22 | $9.22 | 78,900 | — | — |
| 2025-08-19 | $9.13 | $9.13 | 104,200 | — | — |
| 2025-08-18 | $9.25 | $9.25 | 53,700 | — | — |
| 2025-08-15 | $9.25 | $9.25 | 119,600 | — | — |
| 2025-08-14 | $9.63 | $9.63 | 73,800 | — | — |
| 2025-08-13 | $9.59 | $9.59 | 154,100 | — | — |
| 2025-08-12 | $8.96 | $8.96 | 80,500 | — | — |
| 2025-08-11 | $8.67 | $8.67 | 71,800 | — | — |
| 2025-08-08 | $8.43 | $8.43 | 86,800 | — | — |
| 2025-08-07 | $9.00 | $9.00 | 88,700 | — | — |
| 2025-08-06 | $9.11 | $9.11 | 93,300 | — | — |
| 2025-08-05 | $8.90 | $8.90 | 138,600 | — | — |
| 2025-08-04 | $9.34 | $9.34 | 53,300 | — | — |
| 2025-08-01 | $9.31 | $9.31 | 122,200 | — | — |
| 2025-07-31 | $9.27 | $9.27 | 85,400 | — | — |
| 2025-07-30 | $9.26 | $9.26 | 95,000 | — | — |
| 2025-07-29 | $9.27 | $9.27 | 108,500 | — | — |
| 2025-07-28 | $9.59 | $9.59 | 301,000 | — | — |
| 2025-07-25 | $9.26 | $9.26 | 191,800 | — | — |
| 2025-07-24 | $9.01 | $9.01 | 145,300 | — | — |
| 2025-07-23 | $8.79 | $8.79 | 105,200 | — | — |
| 2025-07-22 | $8.70 | $8.70 | 123,800 | — | — |
| 2025-07-21 | $8.56 | $8.56 | 110,500 | — | — |
| 2025-07-18 | $8.50 | $8.50 | 62,600 | — | — |
| 2025-07-17 | $8.46 | $8.46 | 155,300 | — | — |
| 2025-07-16 | $8.52 | $8.52 | 78,500 | — | — |
| 2025-07-15 | $8.06 | $8.06 | 97,900 | — | — |
| 2025-07-14 | $8.36 | $8.36 | 87,200 | — | — |
| 2025-07-11 | $8.27 | $8.27 | 82,300 | — | — |
| 2025-07-10 | $8.36 | $8.36 | 209,200 | — | — |
| 2025-07-09 | $8.37 | $8.37 | 197,500 | — | — |
| 2025-07-08 | $7.54 | $7.54 | 130,300 | — | — |
| 2025-07-07 | $7.30 | $7.30 | 86,400 | — | — |
| 2025-07-03 | $7.71 | $7.71 | 77,700 | — | — |
| 2025-07-02 | $7.75 | $7.75 | 270,700 | — | — |
| 2025-07-01 | $7.16 | $7.16 | 274,800 | — | — |
| 2025-06-30 | $6.90 | $6.90 | 332,800 | — | — |
| 2025-06-27 | $7.40 | $7.40 | 1,390,700 | — | — |
| 2025-06-26 | $8.02 | $8.02 | 160,300 | — | — |
| 2025-06-25 | $8.67 | $8.67 | 243,800 | — | — |
| 2025-06-24 | $7.96 | $7.96 | 146,300 | — | — |
| 2025-06-23 | $7.89 | $7.89 | 105,000 | — | — |
| 2025-06-20 | $8.24 | $8.24 | 135,400 | — | — |
| 2025-06-18 | $8.31 | $8.31 | 68,100 | — | — |
| 2025-06-17 | $8.28 | $8.28 | 102,100 | — | — |
| 2025-06-16 | $8.74 | $8.74 | 85,500 | — | — |
| 2025-06-13 | $8.83 | $8.83 | 98,000 | — | — |
| 2025-06-12 | $9.17 | $9.17 | 118,600 | — | — |
| 2025-06-11 | $8.97 | $8.97 | 137,000 | — | — |
| 2025-06-10 | $9.24 | $9.24 | 157,900 | — | — |
| 2025-06-09 | $9.21 | $9.21 | 152,200 | — | — |
| 2025-06-06 | $9.23 | $9.23 | 151,600 | — | — |
| 2025-06-05 | $8.80 | $8.80 | 169,900 | — | — |
| 2025-06-04 | $8.47 | $8.47 | 163,800 | — | — |
| 2025-06-03 | $8.30 | $8.30 | 236,000 | — | — |
| 2025-06-02 | $7.34 | $7.34 | 106,700 | — | — |
| 2025-05-30 | $7.42 | $7.42 | 94,400 | — | — |
| 2025-05-29 | $7.62 | $7.62 | 123,000 | — | — |
| 2025-05-28 | $7.23 | $7.23 | 92,600 | — | — |
| 2025-05-27 | $7.36 | $7.36 | 112,700 | — | — |
| 2025-05-23 | $7.40 | $7.40 | 79,700 | — | — |
| 2025-05-22 | $7.54 | $7.54 | 84,200 | — | — |
| 2025-05-21 | $7.41 | $7.41 | 107,100 | — | — |
| 2025-05-20 | $7.57 | $7.57 | 174,100 | — | — |
| 2025-05-19 | $7.76 | $7.76 | 197,200 | — | — |
| 2025-05-16 | $7.34 | $7.34 | 65,500 | — | — |
| 2025-05-15 | $7.21 | $7.21 | 60,000 | — | — |
| 2025-05-14 | $7.04 | $7.04 | 94,300 | — | — |
| 2025-05-13 | $7.26 | $7.26 | 130,800 | — | — |
| 2025-05-12 | $7.16 | $7.16 | 138,200 | — | — |
| 2025-05-09 | $6.45 | $6.45 | 126,300 | — | — |
| 2025-05-08 | $6.65 | $6.65 | 130,500 | — | — |
| 2025-05-07 | $6.13 | $6.13 | 127,900 | — | — |
| 2025-05-06 | $6.25 | $6.25 | 179,300 | — | — |
| 2025-05-05 | $7.42 | $7.42 | 83,600 | — | — |
| 2025-05-02 | $7.79 | $7.79 | 91,700 | — | — |
| 2025-05-01 | $7.52 | $7.52 | 147,200 | — | — |
| 2025-04-30 | $7.47 | $7.47 | 132,000 | — | — |
| 2025-04-29 | $7.20 | $7.20 | 123,200 | — | — |
| 2025-04-28 | $7.50 | $7.50 | 147,300 | — | — |
| 2025-04-25 | $8.08 | $8.08 | 226,000 | — | — |
| 2025-04-24 | $8.35 | $8.35 | 270,800 | — | — |
| 2025-04-23 | $7.39 | $7.39 | 209,900 | — | — |
| 2025-04-22 | $6.69 | $6.69 | 175,200 | — | — |
| 2025-04-21 | $6.30 | $6.30 | 107,100 | — | — |
| 2025-04-17 | $6.03 | $6.03 | 121,700 | — | — |
| 2025-04-16 | $5.92 | $5.92 | 138,100 | — | — |
| 2025-04-15 | $5.99 | $5.99 | 118,800 | — | — |
| 2025-04-14 | $5.80 | $5.80 | 122,400 | — | — |
| 2025-04-11 | $6.04 | $6.04 | 221,900 | — | — |
| 2025-04-10 | $5.69 | $5.69 | 126,100 | — | — |
| 2025-04-09 | $5.67 | $5.67 | 307,900 | — | — |
| 2025-04-08 | $5.39 | $5.39 | 297,700 | — | — |
| 2025-04-07 | $5.21 | $5.21 | 245,500 | — | — |
| 2025-04-04 | $5.02 | $5.02 | 204,600 | — | — |
| 2025-04-03 | $4.92 | $4.92 | 224,500 | — | — |
| 2025-04-02 | $5.20 | $5.20 | 164,400 | — | — |
| 2025-04-01 | $5.03 | $5.03 | 167,200 | — | — |
| 2025-03-31 | $5.31 | $5.31 | 226,600 | — | — |
| 2025-03-28 | $5.52 | $5.52 | 175,600 | — | — |
| 2025-03-27 | $5.79 | $5.79 | 123,800 | — | — |
| 2025-03-26 | $5.92 | $5.92 | 187,700 | — | — |
| 2025-03-25 | $6.10 | $6.10 | 327,600 | — | — |
| 2025-03-24 | $5.96 | $5.96 | 212,600 | — | — |
| 2025-03-21 | $5.75 | $5.75 | 428,300 | — | — |
| 2025-03-20 | $6.00 | $6.00 | 328,400 | — | — |
| 2025-03-19 | $6.03 | $6.03 | 246,100 | — | — |
| 2025-03-18 | $6.33 | $6.33 | 309,300 | — | — |
| 2025-03-17 | $6.96 | $6.96 | 104,700 | — | — |
| 2025-03-14 | $6.79 | $6.79 | 136,000 | — | — |
| 2025-03-13 | $6.42 | $6.42 | 122,900 | — | — |
| 2025-03-12 | $6.91 | $6.91 | 173,200 | — | — |
| 2025-03-11 | $6.88 | $6.88 | 241,400 | — | — |
| 2025-03-10 | $6.79 | $6.79 | 164,300 | — | — |
| 2025-03-07 | $6.79 | $6.79 | 168,300 | — | — |
| 2025-03-06 | $6.97 | $6.97 | 220,000 | — | — |
| 2025-03-05 | $6.84 | $6.84 | 284,300 | — | — |
| 2025-03-04 | $6.77 | $6.77 | 178,100 | — | — |
| 2025-03-03 | $6.96 | $6.96 | 241,800 | — | — |
| 2025-02-28 | $7.55 | $7.55 | 269,800 | — | — |
| 2025-02-27 | $7.33 | $7.33 | 120,100 | — | — |
| 2025-02-26 | $7.47 | $7.47 | 156,700 | — | — |
| 2025-02-25 | $7.50 | $7.50 | 314,700 | — | — |
| 2025-02-24 | $7.57 | $7.57 | 287,100 | — | — |
| 2025-02-21 | $8.18 | $8.18 | 186,100 | — | — |
| 2025-02-20 | $8.28 | $8.28 | 224,000 | — | — |
| 2025-02-19 | $7.80 | $7.80 | 329,600 | — | — |
| 2025-02-18 | $8.21 | $8.21 | 250,800 | — | — |
| 2025-02-14 | $8.51 | $8.51 | 1,162,400 | — | — |
| 2025-02-13 | $9.48 | $9.48 | 200,200 | — | — |
| 2025-02-12 | $9.02 | $9.02 | 197,700 | — | — |
| 2025-02-11 | $8.78 | $8.78 | 446,600 | — | — |
| 2025-02-10 | $9.78 | $9.78 | 322,600 | — | — |
| 2025-02-07 | $10.15 | $10.15 | 284,100 | — | — |
| 2025-02-06 | $11.30 | $11.30 | 307,300 | — | — |
| 2025-02-05 | $11.33 | $11.33 | 331,300 | — | — |
| 2025-02-04 | $9.65 | $9.65 | 167,900 | — | — |
| 2025-02-03 | $9.51 | $9.51 | 155,600 | — | — |
| 2025-01-31 | $9.79 | $9.79 | 217,900 | — | — |
| 2025-01-30 | $9.90 | $9.90 | 228,200 | — | — |
| 2025-01-29 | $9.62 | $9.62 | 207,400 | — | — |
| 2025-01-28 | $9.88 | $9.88 | 189,700 | — | — |
| 2025-01-27 | $9.73 | $9.73 | 276,800 | — | — |
| 2025-01-24 | $10.52 | $10.52 | 239,900 | — | — |
| 2025-01-23 | $10.79 | $10.79 | 358,300 | — | — |
| 2025-01-22 | $11.35 | $11.35 | 219,200 | — | — |
| 2025-01-21 | $11.93 | $11.93 | 168,100 | — | — |
| 2025-01-17 | $11.92 | $11.92 | 186,000 | — | — |
| 2025-01-16 | $13.12 | $13.12 | 273,000 | — | — |
| 2025-01-15 | $12.39 | $12.39 | 199,900 | — | — |
| 2025-01-14 | $11.45 | $11.45 | 135,000 | — | — |
| 2025-01-13 | $11.30 | $11.30 | 127,100 | — | — |
| 2025-01-10 | $11.79 | $11.79 | 152,200 | — | — |
| 2025-01-08 | $12.44 | $12.44 | 119,100 | — | — |
| 2025-01-07 | $12.60 | $12.60 | 225,800 | — | — |
| 2025-01-06 | $12.86 | $12.86 | 154,600 | — | — |
| 2025-01-03 | $13.04 | $13.04 | 222,700 | — | — |
| 2025-01-02 | $12.04 | $12.04 | 188,200 | — | — |