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
- 2024-04-05 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 | $11.43 | $11.43 | 186,900 | — | — |
| 2025-12-30 | $11.40 | $11.40 | 156,200 | — | — |
| 2025-12-29 | $12.07 | $12.07 | 358,100 | — | — |
| 2025-12-26 | $12.41 | $12.41 | 95,800 | — | — |
| 2025-12-24 | $12.68 | $12.68 | 107,000 | — | — |
| 2025-12-23 | $12.31 | $12.31 | 77,100 | — | — |
| 2025-12-22 | $12.26 | $12.26 | 139,500 | — | — |
| 2025-12-19 | $11.74 | $11.74 | 436,900 | — | — |
| 2025-12-18 | $11.39 | $11.39 | 545,200 | — | — |
| 2025-12-17 | $11.48 | $11.48 | 225,000 | — | — |
| 2025-12-16 | $11.55 | $11.55 | 257,500 | — | — |
| 2025-12-15 | $11.58 | $11.58 | 270,300 | — | — |
| 2025-12-12 | $11.63 | $11.63 | 1,503,800 | — | — |
| 2025-12-11 | $13.07 | $13.07 | 79,900 | — | — |
| 2025-12-10 | $12.52 | $12.52 | 107,300 | — | — |
| 2025-12-09 | $12.50 | $12.50 | 321,400 | — | — |
| 2025-12-08 | $12.25 | $12.25 | 152,300 | — | — |
| 2025-12-05 | $11.04 | $11.04 | 54,000 | — | — |
| 2025-12-04 | $10.98 | $10.98 | 86,600 | — | — |
| 2025-12-03 | $11.12 | $11.12 | 138,200 | — | — |
| 2025-12-02 | $10.49 | $10.49 | 113,200 | — | — |
| 2025-12-01 | $10.99 | $10.99 | 135,100 | — | — |
| 2025-11-28 | $11.07 | $11.07 | 76,300 | — | — |
| 2025-11-26 | $10.76 | $10.76 | 117,500 | — | — |
| 2025-11-25 | $10.71 | $10.71 | 198,000 | — | — |
| 2025-11-24 | $10.36 | $10.36 | 180,000 | — | — |
| 2025-11-21 | $10.95 | $10.95 | 687,900 | — | — |
| 2025-11-20 | $12.22 | $12.22 | 644,600 | — | — |
| 2025-11-19 | $12.43 | $12.43 | 135,100 | — | — |
| 2025-11-18 | $11.51 | $11.51 | 204,000 | — | — |
| 2025-11-17 | $11.15 | $11.15 | 96,500 | — | — |
| 2025-11-14 | $10.66 | $10.66 | 61,500 | — | — |
| 2025-11-13 | $10.90 | $10.90 | 101,600 | — | — |
| 2025-11-12 | $11.47 | $11.47 | 125,400 | — | — |
| 2025-11-11 | $10.96 | $10.96 | 98,500 | — | — |
| 2025-11-10 | $10.85 | $10.85 | 63,100 | — | — |
| 2025-11-07 | $10.93 | $10.93 | 136,200 | — | — |
| 2025-11-06 | $11.01 | $11.01 | 243,200 | — | — |
| 2025-11-05 | $10.44 | $10.44 | 117,000 | — | — |
| 2025-11-04 | $10.39 | $10.39 | 190,200 | — | — |
| 2025-11-03 | $10.65 | $10.65 | 109,400 | — | — |
| 2025-10-31 | $11.01 | $11.01 | 82,400 | — | — |
| 2025-10-30 | $10.54 | $10.54 | 71,700 | — | — |
| 2025-10-29 | $10.90 | $10.90 | 29,600 | — | — |
| 2025-10-28 | $11.03 | $11.03 | 57,900 | — | — |
| 2025-10-27 | $11.21 | $11.21 | 79,300 | — | — |
| 2025-10-24 | $11.05 | $11.05 | 50,800 | — | — |
| 2025-10-23 | $11.12 | $11.12 | 84,100 | — | — |
| 2025-10-22 | $11.03 | $11.03 | 159,400 | — | — |
| 2025-10-21 | $11.06 | $11.06 | 141,000 | — | — |
| 2025-10-20 | $11.09 | $11.09 | 121,100 | — | — |
| 2025-10-17 | $11.70 | $11.70 | 102,700 | — | — |
| 2025-10-16 | $12.46 | $12.46 | 92,900 | — | — |
| 2025-10-15 | $12.32 | $12.32 | 115,900 | — | — |
| 2025-10-14 | $11.67 | $11.67 | 71,700 | — | — |
| 2025-10-13 | $11.93 | $11.93 | 67,500 | — | — |
| 2025-10-10 | $11.88 | $11.88 | 73,400 | — | — |
| 2025-10-09 | $12.16 | $12.16 | 137,200 | — | — |
| 2025-10-08 | $12.16 | $12.16 | 131,200 | — | — |
| 2025-10-07 | $11.39 | $11.39 | 78,100 | — | — |
| 2025-10-06 | $11.08 | $11.08 | 105,400 | — | — |
| 2025-10-03 | $11.35 | $11.35 | 88,600 | — | — |
| 2025-10-02 | $10.75 | $10.75 | 86,400 | — | — |
| 2025-10-01 | $11.01 | $11.01 | 96,600 | — | — |
| 2025-09-30 | $11.75 | $11.75 | 93,500 | — | — |
| 2025-09-29 | $11.82 | $11.82 | 158,000 | — | — |
| 2025-09-26 | $11.92 | $11.92 | 106,300 | — | — |
| 2025-09-25 | $10.86 | $10.86 | 172,900 | — | — |
| 2025-09-24 | $10.50 | $10.50 | 205,200 | — | — |
| 2025-09-23 | $11.06 | $11.06 | 119,300 | — | — |
| 2025-09-22 | $11.27 | $11.27 | 157,200 | — | — |
| 2025-09-19 | $12.50 | $12.50 | 1,055,600 | — | — |
| 2025-09-18 | $12.40 | $12.40 | 340,500 | — | — |
| 2025-09-17 | $12.39 | $12.39 | 232,300 | — | — |
| 2025-09-16 | $11.88 | $11.88 | 149,900 | — | — |
| 2025-09-15 | $12.39 | $12.39 | 261,800 | — | — |
| 2025-09-12 | $12.36 | $12.36 | 198,600 | — | — |
| 2025-09-11 | $11.81 | $11.81 | 159,500 | — | — |
| 2025-09-10 | $11.80 | $11.80 | 205,300 | — | — |
| 2025-09-09 | $12.52 | $12.52 | 266,700 | — | — |
| 2025-09-08 | $12.13 | $12.13 | 356,600 | — | — |
| 2025-09-05 | $11.50 | $11.50 | 121,200 | — | — |
| 2025-09-04 | $10.99 | $10.99 | 123,300 | — | — |
| 2025-09-03 | $10.58 | $10.58 | 169,700 | — | — |
| 2025-09-02 | $11.17 | $11.17 | 202,700 | — | — |
| 2025-08-29 | $10.45 | $10.45 | 155,700 | — | — |
| 2025-08-28 | $10.05 | $10.05 | 212,400 | — | — |
| 2025-08-27 | $10.01 | $10.01 | 1,130,300 | — | — |
| 2025-08-26 | $9.80 | $9.80 | 176,500 | — | — |
| 2025-08-25 | $10.39 | $10.39 | 226,400 | — | — |
| 2025-08-22 | $9.94 | $9.94 | 214,800 | — | — |
| 2025-08-21 | $10.04 | $10.04 | 316,500 | — | — |
| 2025-08-20 | $8.87 | $8.87 | 454,900 | — | — |
| 2025-08-19 | $9.30 | $9.30 | 533,100 | — | — |
| 2025-08-18 | $8.10 | $8.10 | 335,200 | — | — |
| 2025-08-15 | $7.38 | $7.38 | 70,100 | — | — |
| 2025-08-14 | $7.26 | $7.26 | 74,400 | — | — |
| 2025-08-13 | $6.95 | $6.95 | 80,500 | — | — |
| 2025-08-12 | $6.75 | $6.75 | 82,500 | — | — |
| 2025-08-11 | $6.43 | $6.43 | 107,800 | — | — |
| 2025-08-08 | $6.47 | $6.47 | 183,800 | — | — |
| 2025-08-07 | $6.73 | $6.73 | 208,600 | — | — |
| 2025-08-06 | $6.33 | $6.33 | 191,400 | — | — |
| 2025-08-05 | $6.00 | $6.00 | 127,300 | — | — |
| 2025-08-04 | $5.80 | $5.80 | 88,100 | — | — |
| 2025-08-01 | $5.96 | $5.96 | 262,500 | — | — |
| 2025-07-31 | $5.90 | $5.90 | 229,000 | — | — |
| 2025-07-30 | $6.01 | $6.01 | 300,200 | — | — |
| 2025-07-29 | $5.20 | $5.20 | 183,100 | — | — |
| 2025-07-28 | $5.51 | $5.51 | 129,100 | — | — |
| 2025-07-25 | $5.77 | $5.77 | 164,800 | — | — |
| 2025-07-24 | $5.70 | $5.70 | 183,800 | — | — |
| 2025-07-23 | $5.50 | $5.50 | 129,200 | — | — |
| 2025-07-22 | $5.18 | $5.18 | 336,700 | — | — |
| 2025-07-21 | $5.65 | $5.65 | 787,300 | — | — |
| 2025-07-18 | $4.35 | $4.35 | 2,477,500 | — | — |
| 2025-07-17 | $3.84 | $3.84 | 146,900 | — | — |
| 2025-07-16 | $3.83 | $3.83 | 115,100 | — | — |
| 2025-07-15 | $3.77 | $3.77 | 118,900 | — | — |
| 2025-07-14 | $3.73 | $3.73 | 182,300 | — | — |
| 2025-07-11 | $3.92 | $3.92 | 58,200 | — | — |
| 2025-07-10 | $4.03 | $4.03 | 114,700 | — | — |
| 2025-07-09 | $4.01 | $4.01 | 191,300 | — | — |
| 2025-07-08 | $3.92 | $3.92 | 73,200 | — | — |
| 2025-07-07 | $3.81 | $3.81 | 66,100 | — | — |
| 2025-07-03 | $3.88 | $3.88 | 143,900 | — | — |
| 2025-07-02 | $4.00 | $4.00 | 282,800 | — | — |
| 2025-07-01 | $3.85 | $3.85 | 293,300 | — | — |
| 2025-06-30 | $3.97 | $3.97 | 160,700 | — | — |
| 2025-06-27 | $4.11 | $4.11 | 1,306,100 | — | — |
| 2025-06-26 | $4.01 | $4.01 | 225,100 | — | — |
| 2025-06-25 | $4.59 | $4.59 | 367,000 | — | — |
| 2025-06-24 | $4.53 | $4.53 | 135,100 | — | — |
| 2025-06-23 | $4.12 | $4.12 | 188,800 | — | — |
| 2025-06-20 | $4.76 | $4.76 | 297,700 | — | — |
| 2025-06-18 | $3.65 | $3.65 | 68,500 | — | — |
| 2025-06-17 | $3.93 | $3.93 | 67,000 | — | — |
| 2025-06-16 | $4.29 | $4.29 | 71,500 | — | — |
| 2025-06-13 | $4.43 | $4.43 | 145,200 | — | — |
| 2025-06-12 | $4.63 | $4.63 | 115,400 | — | — |
| 2025-06-11 | $4.57 | $4.57 | 118,200 | — | — |
| 2025-06-10 | $4.88 | $4.88 | 103,500 | — | — |
| 2025-06-09 | $4.48 | $4.48 | 56,800 | — | — |
| 2025-06-06 | $4.75 | $4.75 | 67,700 | — | — |
| 2025-06-05 | $4.15 | $4.15 | 50,000 | — | — |
| 2025-06-04 | $4.41 | $4.41 | 87,100 | — | — |
| 2025-06-03 | $4.74 | $4.74 | 571,900 | — | — |
| 2025-06-02 | $4.43 | $4.43 | 154,900 | — | — |
| 2025-05-30 | $3.66 | $3.66 | 58,800 | — | — |
| 2025-05-29 | $3.57 | $3.57 | 81,100 | — | — |
| 2025-05-28 | $3.40 | $3.40 | 135,500 | — | — |
| 2025-05-27 | $3.51 | $3.51 | 72,400 | — | — |
| 2025-05-23 | $3.57 | $3.57 | 106,100 | — | — |
| 2025-05-22 | $3.91 | $3.91 | 131,700 | — | — |
| 2025-05-21 | $3.86 | $3.86 | 83,200 | — | — |
| 2025-05-20 | $3.83 | $3.83 | 158,300 | — | — |
| 2025-05-19 | $4.37 | $4.37 | 202,000 | — | — |
| 2025-05-16 | $3.51 | $3.51 | 126,700 | — | — |
| 2025-05-15 | $3.94 | $3.94 | 90,300 | — | — |
| 2025-05-14 | $3.84 | $3.84 | 119,000 | — | — |
| 2025-05-13 | $3.81 | $3.81 | 67,900 | — | — |
| 2025-05-12 | $3.83 | $3.83 | 67,600 | — | — |
| 2025-05-09 | $3.87 | $3.87 | 56,400 | — | — |
| 2025-05-08 | $3.95 | $3.95 | 98,700 | — | — |
| 2025-05-07 | $3.99 | $3.99 | 58,100 | — | — |
| 2025-05-06 | $3.82 | $3.82 | 64,400 | — | — |
| 2025-05-05 | $3.97 | $3.97 | 113,100 | — | — |
| 2025-05-02 | $4.10 | $4.10 | 148,400 | — | — |
| 2025-05-01 | $3.97 | $3.97 | 135,400 | — | — |
| 2025-04-30 | $4.11 | $4.11 | 46,700 | — | — |
| 2025-04-29 | $4.41 | $4.41 | 43,600 | — | — |
| 2025-04-28 | $4.50 | $4.50 | 51,300 | — | — |
| 2025-04-25 | $4.41 | $4.41 | 48,200 | — | — |
| 2025-04-24 | $4.52 | $4.52 | 58,700 | — | — |
| 2025-04-23 | $4.74 | $4.74 | 52,200 | — | — |
| 2025-04-22 | $4.90 | $4.90 | 63,000 | — | — |
| 2025-04-21 | $4.95 | $4.95 | 153,600 | — | — |
| 2025-04-17 | $4.62 | $4.62 | 139,500 | — | — |
| 2025-04-16 | $4.38 | $4.38 | 174,700 | — | — |
| 2025-04-15 | $4.11 | $4.11 | 88,600 | — | — |
| 2025-04-14 | $3.99 | $3.99 | 104,600 | — | — |
| 2025-04-11 | $4.01 | $4.01 | 66,600 | — | — |
| 2025-04-10 | $4.13 | $4.13 | 85,600 | — | — |
| 2025-04-09 | $4.62 | $4.62 | 168,600 | — | — |
| 2025-04-08 | $4.79 | $4.79 | 52,000 | — | — |
| 2025-04-07 | $5.37 | $5.37 | 105,300 | — | — |
| 2025-04-04 | $5.80 | $5.80 | 69,500 | — | — |
| 2025-04-03 | $6.13 | $6.13 | 87,600 | — | — |
| 2025-04-02 | $6.78 | $6.78 | 31,000 | — | — |
| 2025-04-01 | $6.46 | $6.46 | 24,700 | — | — |
| 2025-03-31 | $6.98 | $6.98 | 77,500 | — | — |
| 2025-03-28 | $7.07 | $7.07 | 48,900 | — | — |
| 2025-03-27 | $7.45 | $7.45 | 30,600 | — | — |
| 2025-03-26 | $7.28 | $7.28 | 36,200 | — | — |
| 2025-03-25 | $7.91 | $7.91 | 40,400 | — | — |
| 2025-03-24 | $7.76 | $7.76 | 26,600 | — | — |
| 2025-03-21 | $7.17 | $7.17 | 134,800 | — | — |
| 2025-03-20 | $7.15 | $7.15 | 28,300 | — | — |
| 2025-03-19 | $7.49 | $7.49 | 28,900 | — | — |
| 2025-03-18 | $7.49 | $7.49 | 146,100 | — | — |
| 2025-03-17 | $7.06 | $7.06 | 61,900 | — | — |
| 2025-03-14 | $6.67 | $6.67 | 61,600 | — | — |
| 2025-03-13 | $7.14 | $7.14 | 27,400 | — | — |
| 2025-03-12 | $7.56 | $7.56 | 37,900 | — | — |
| 2025-03-11 | $7.57 | $7.57 | 50,200 | — | — |
| 2025-03-10 | $7.40 | $7.40 | 38,300 | — | — |
| 2025-03-07 | $6.77 | $6.77 | 42,500 | — | — |
| 2025-03-06 | $6.44 | $6.44 | 53,900 | — | — |
| 2025-03-05 | $6.10 | $6.10 | 74,700 | — | — |
| 2025-03-04 | $6.25 | $6.25 | 60,500 | — | — |
| 2025-03-03 | $6.59 | $6.59 | 56,600 | — | — |
| 2025-02-28 | $7.04 | $7.04 | 44,800 | — | — |
| 2025-02-27 | $7.14 | $7.14 | 30,400 | — | — |
| 2025-02-26 | $7.32 | $7.32 | 17,600 | — | — |
| 2025-02-25 | $7.53 | $7.53 | 40,200 | — | — |
| 2025-02-24 | $7.64 | $7.64 | 42,300 | — | — |
| 2025-02-21 | $7.59 | $7.59 | 65,700 | — | — |
| 2025-02-20 | $7.90 | $7.90 | 86,800 | — | — |
| 2025-02-19 | $7.41 | $7.41 | 34,300 | — | — |
| 2025-02-18 | $7.36 | $7.36 | 30,000 | — | — |
| 2025-02-14 | $7.73 | $7.73 | 48,800 | — | — |
| 2025-02-13 | $7.69 | $7.69 | 27,600 | — | — |
| 2025-02-12 | $7.79 | $7.79 | 46,500 | — | — |
| 2025-02-11 | $7.88 | $7.88 | 84,100 | — | — |
| 2025-02-10 | $8.25 | $8.25 | 41,700 | — | — |
| 2025-02-07 | $8.41 | $8.41 | 44,400 | — | — |
| 2025-02-06 | $9.47 | $9.47 | 50,300 | — | — |
| 2025-02-05 | $9.52 | $9.52 | 155,500 | — | — |
| 2025-02-04 | $9.30 | $9.30 | 79,000 | — | — |
| 2025-02-03 | $9.37 | $9.37 | 47,900 | — | — |
| 2025-01-31 | $9.79 | $9.79 | 42,900 | — | — |
| 2025-01-30 | $10.22 | $10.22 | 44,100 | — | — |
| 2025-01-29 | $10.35 | $10.35 | 64,300 | — | — |
| 2025-01-28 | $10.47 | $10.47 | 50,700 | — | — |
| 2025-01-27 | $10.78 | $10.78 | 34,800 | — | — |
| 2025-01-24 | $11.18 | $11.18 | 44,400 | — | — |
| 2025-01-23 | $11.28 | $11.28 | 57,900 | — | — |
| 2025-01-22 | $11.21 | $11.21 | 54,900 | — | — |
| 2025-01-21 | $11.28 | $11.28 | 62,500 | — | — |
| 2025-01-17 | $12.44 | $12.44 | 102,100 | — | — |
| 2025-01-16 | $12.48 | $12.48 | 57,100 | — | — |
| 2025-01-15 | $12.96 | $12.96 | 70,300 | — | — |
| 2025-01-14 | $12.77 | $12.77 | 88,100 | — | — |
| 2025-01-13 | $13.23 | $13.23 | 154,400 | — | — |
| 2025-01-10 | $13.29 | $13.29 | 164,400 | — | — |
| 2025-01-08 | $13.37 | $13.37 | 198,400 | — | — |
| 2025-01-07 | $13.77 | $13.77 | 94,000 | — | — |
| 2025-01-06 | $14.22 | $14.22 | 60,600 | — | — |
| 2025-01-03 | $14.52 | $14.52 | 55,100 | — | — |
| 2025-01-02 | $14.48 | $14.48 | 76,300 | — | — |