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
- 2023-01-20 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 | $6.78 | $6.78 | 19,600 | — | — |
| 2025-12-30 | $6.62 | $6.62 | 47,700 | — | — |
| 2025-12-29 | $6.91 | $6.91 | 54,900 | — | — |
| 2025-12-26 | $7.41 | $7.41 | 31,100 | — | — |
| 2025-12-24 | $7.37 | $7.37 | 17,600 | — | — |
| 2025-12-23 | $7.24 | $7.24 | 100,100 | — | — |
| 2025-12-22 | $7.54 | $7.54 | 69,400 | — | — |
| 2025-12-19 | $7.11 | $7.11 | 68,100 | — | — |
| 2025-12-18 | $7.37 | $7.37 | 86,600 | — | — |
| 2025-12-17 | $7.94 | $7.94 | 115,900 | — | — |
| 2025-12-16 | $8.25 | $8.25 | 322,200 | — | — |
| 2025-12-15 | $12.29 | $12.29 | 148,800 | — | — |
| 2025-12-12 | $11.00 | $11.00 | 105,000 | — | — |
| 2025-12-11 | $11.00 | $11.00 | 182,400 | — | — |
| 2025-12-10 | $11.11 | $11.11 | 68,500 | — | — |
| 2025-12-09 | $9.97 | $9.97 | 28,100 | — | — |
| 2025-12-08 | $9.93 | $9.93 | 26,500 | — | — |
| 2025-12-05 | $10.18 | $10.18 | 38,400 | — | — |
| 2025-12-04 | $11.10 | $11.10 | 179,700 | — | — |
| 2025-12-03 | $8.86 | $8.86 | 26,600 | — | — |
| 2025-12-02 | $8.27 | $8.27 | 20,500 | — | — |
| 2025-12-01 | $9.00 | $9.00 | 22,200 | — | — |
| 2025-11-28 | $9.39 | $9.39 | 10,300 | — | — |
| 2025-11-26 | $9.38 | $9.38 | 22,200 | — | — |
| 2025-11-25 | $9.92 | $9.92 | 34,800 | — | — |
| 2025-11-24 | $10.04 | $10.04 | 18,000 | — | — |
| 2025-11-21 | $10.19 | $10.19 | 30,400 | — | — |
| 2025-11-20 | $11.30 | $11.30 | 10,700 | — | — |
| 2025-11-19 | $11.26 | $11.26 | 14,400 | — | — |
| 2025-11-18 | $11.93 | $11.93 | 20,100 | — | — |
| 2025-11-17 | $11.70 | $11.70 | 18,700 | — | — |
| 2025-11-14 | $11.61 | $11.61 | 16,600 | — | — |
| 2025-11-13 | $11.65 | $11.65 | 12,400 | — | — |
| 2025-11-12 | $12.24 | $12.24 | 17,900 | — | — |
| 2025-11-11 | $12.35 | $12.35 | 9,100 | — | — |
| 2025-11-10 | $11.76 | $11.76 | 13,200 | — | — |
| 2025-11-07 | $12.15 | $12.15 | 13,200 | — | — |
| 2025-11-06 | $12.20 | $12.20 | 9,800 | — | — |
| 2025-11-05 | $12.75 | $12.75 | 16,800 | — | — |
| 2025-11-04 | $12.04 | $12.04 | 21,800 | — | — |
| 2025-11-03 | $13.49 | $13.49 | 23,300 | — | — |
| 2025-10-31 | $13.67 | $13.67 | 28,300 | — | — |
| 2025-10-30 | $12.92 | $12.92 | 19,700 | — | — |
| 2025-10-29 | $12.86 | $12.86 | 39,800 | — | — |
| 2025-10-28 | $12.88 | $12.88 | 22,400 | — | — |
| 2025-10-27 | $13.10 | $13.10 | 29,900 | — | — |
| 2025-10-24 | $14.14 | $14.14 | 24,400 | — | — |
| 2025-10-23 | $13.77 | $13.77 | 44,600 | — | — |
| 2025-10-22 | $12.48 | $12.48 | 15,900 | — | — |
| 2025-10-21 | $13.21 | $13.21 | 27,400 | — | — |
| 2025-10-20 | $12.92 | $12.92 | 30,200 | — | — |
| 2025-10-17 | $13.63 | $13.63 | 9,700 | — | — |
| 2025-10-16 | $13.83 | $13.83 | 15,800 | — | — |
| 2025-10-15 | $14.07 | $14.07 | 14,800 | — | — |
| 2025-10-14 | $14.10 | $14.10 | 22,100 | — | — |
| 2025-10-13 | $13.99 | $13.99 | 49,100 | — | — |
| 2025-10-10 | $13.62 | $13.62 | 21,500 | — | — |
| 2025-10-09 | $14.19 | $14.19 | 33,400 | — | — |
| 2025-10-08 | $13.96 | $13.96 | 20,000 | — | — |
| 2025-10-07 | $13.62 | $13.62 | 13,100 | — | — |
| 2025-10-06 | $13.53 | $13.53 | 30,900 | — | — |
| 2025-10-03 | $14.18 | $14.18 | 18,200 | — | — |
| 2025-10-02 | $14.19 | $14.19 | 20,500 | — | — |
| 2025-10-01 | $14.06 | $14.06 | 35,100 | — | — |
| 2025-09-30 | $13.83 | $13.83 | 31,600 | — | — |
| 2025-09-29 | $13.42 | $13.42 | 35,700 | — | — |
| 2025-09-26 | $14.03 | $14.03 | 18,200 | — | — |
| 2025-09-25 | $14.20 | $14.20 | 80,100 | — | — |
| 2025-09-24 | $13.78 | $13.78 | 34,800 | — | — |
| 2025-09-23 | $13.68 | $13.68 | 32,100 | — | — |
| 2025-09-22 | $13.06 | $13.06 | 22,900 | — | — |
| 2025-09-19 | $13.17 | $13.17 | 29,900 | — | — |
| 2025-09-18 | $13.34 | $13.34 | 18,000 | — | — |
| 2025-09-17 | $12.64 | $12.64 | 15,500 | — | — |
| 2025-09-16 | $13.35 | $13.35 | 29,700 | — | — |
| 2025-09-15 | $13.37 | $13.37 | 54,900 | — | — |
| 2025-09-12 | $13.15 | $13.15 | 19,000 | — | — |
| 2025-09-11 | $13.50 | $13.50 | 24,700 | — | — |
| 2025-09-10 | $13.25 | $13.25 | 12,400 | — | — |
| 2025-09-09 | $13.09 | $13.09 | 18,900 | — | — |
| 2025-09-08 | $13.37 | $13.37 | 15,200 | — | — |
| 2025-09-05 | $13.25 | $13.25 | 37,100 | — | — |
| 2025-09-04 | $12.51 | $12.51 | 12,300 | — | — |
| 2025-09-03 | $12.87 | $12.87 | 13,900 | — | — |
| 2025-09-02 | $12.41 | $12.41 | 16,200 | — | — |
| 2025-08-29 | $12.96 | $12.96 | 15,100 | — | — |
| 2025-08-28 | $13.29 | $13.29 | 35,900 | — | — |
| 2025-08-27 | $13.93 | $13.93 | 52,500 | — | — |
| 2025-08-26 | $13.75 | $13.75 | 44,200 | — | — |
| 2025-08-25 | $12.32 | $12.32 | 14,000 | — | — |
| 2025-08-22 | $12.48 | $12.48 | 18,900 | — | — |
| 2025-08-21 | $12.45 | $12.45 | 14,500 | — | — |
| 2025-08-20 | $12.83 | $12.83 | 32,400 | — | — |
| 2025-08-19 | $13.81 | $13.81 | 39,300 | — | — |
| 2025-08-18 | $13.05 | $13.05 | 31,300 | — | — |
| 2025-08-15 | $12.68 | $12.68 | 29,600 | — | — |
| 2025-08-14 | $12.92 | $12.92 | 61,100 | — | — |
| 2025-08-13 | $11.68 | $11.68 | 54,700 | — | — |
| 2025-08-12 | $10.91 | $10.91 | 12,900 | — | — |
| 2025-08-11 | $10.94 | $10.94 | 22,100 | — | — |
| 2025-08-08 | $11.15 | $11.15 | 27,300 | — | — |
| 2025-08-07 | $10.58 | $10.58 | 17,300 | — | — |
| 2025-08-06 | $10.95 | $10.95 | 27,000 | — | — |
| 2025-08-05 | $10.90 | $10.90 | 74,800 | — | — |
| 2025-08-04 | $8.81 | $8.81 | 65,600 | — | — |
| 2025-08-01 | $10.33 | $10.33 | 5,300 | — | — |
| 2025-07-31 | $10.42 | $10.42 | 31,900 | — | — |
| 2025-07-30 | $10.54 | $10.54 | 14,300 | — | — |
| 2025-07-29 | $10.87 | $10.87 | 14,300 | — | — |
| 2025-07-28 | $11.58 | $11.58 | 24,100 | — | — |
| 2025-07-25 | $11.49 | $11.49 | 9,100 | — | — |
| 2025-07-24 | $11.41 | $11.41 | 19,100 | — | — |
| 2025-07-23 | $11.72 | $11.72 | 32,000 | — | — |
| 2025-07-22 | $10.81 | $10.81 | 45,700 | — | — |
| 2025-07-21 | $10.79 | $10.79 | 33,900 | — | — |
| 2025-07-18 | $11.29 | $11.29 | 26,100 | — | — |
| 2025-07-17 | $11.87 | $11.87 | 30,900 | — | — |
| 2025-07-16 | $11.17 | $11.17 | 21,800 | — | — |
| 2025-07-15 | $12.26 | $12.26 | 18,400 | — | — |
| 2025-07-14 | $12.50 | $12.50 | 19,900 | — | — |
| 2025-07-11 | $12.92 | $12.92 | 26,600 | — | — |
| 2025-07-10 | $13.00 | $13.00 | 36,200 | — | — |
| 2025-07-09 | $12.97 | $12.97 | 44,200 | — | — |
| 2025-07-08 | $12.68 | $12.68 | 31,900 | — | — |
| 2025-07-07 | $12.95 | $12.95 | 43,100 | — | — |
| 2025-07-03 | $12.98 | $12.98 | 20,200 | — | — |
| 2025-07-02 | $12.44 | $12.44 | 47,800 | — | — |
| 2025-07-01 | $11.67 | $11.67 | 38,200 | — | — |
| 2025-06-30 | $12.05 | $12.05 | 179,700 | — | — |
| 2025-06-27 | $10.44 | $10.44 | 28,800 | — | — |
| 2025-06-26 | $10.28 | $10.28 | 22,400 | — | — |
| 2025-06-25 | $10.35 | $10.35 | 21,600 | — | — |
| 2025-06-24 | $11.24 | $11.24 | 45,900 | — | — |
| 2025-06-23 | $11.44 | $11.44 | 24,000 | — | — |
| 2025-06-20 | $12.35 | $12.35 | 15,100 | — | — |
| 2025-06-18 | $13.39 | $13.39 | 8,500 | — | — |
| 2025-06-17 | $13.13 | $13.13 | 15,000 | — | — |
| 2025-06-16 | $13.70 | $13.70 | 15,900 | — | — |
| 2025-06-13 | $13.86 | $13.86 | 19,700 | — | — |
| 2025-06-12 | $14.99 | $14.99 | 38,200 | — | — |
| 2025-06-11 | $15.00 | $15.00 | 12,700 | — | — |
| 2025-06-10 | $15.00 | $15.00 | 23,800 | — | — |
| 2025-06-09 | $15.00 | $15.00 | 23,200 | — | — |
| 2025-06-06 | $15.10 | $15.10 | 23,700 | — | — |
| 2025-06-05 | $14.61 | $14.61 | 20,400 | — | — |
| 2025-06-04 | $15.49 | $15.49 | 66,100 | — | — |
| 2025-06-03 | $13.69 | $13.69 | 17,800 | — | — |
| 2025-06-02 | $13.54 | $13.54 | 19,300 | — | — |
| 2025-05-30 | $13.33 | $13.33 | 12,800 | — | — |
| 2025-05-29 | $13.37 | $13.37 | 16,700 | — | — |
| 2025-05-28 | $13.93 | $13.93 | 15,800 | — | — |
| 2025-05-27 | $14.22 | $14.22 | 16,900 | — | — |
| 2025-05-23 | $14.75 | $14.75 | 7,000 | — | — |
| 2025-05-22 | $15.03 | $15.03 | 10,500 | — | — |
| 2025-05-21 | $15.70 | $15.70 | 10,300 | — | — |
| 2025-05-20 | $15.68 | $15.68 | 10,800 | — | — |
| 2025-05-19 | $15.35 | $15.35 | 13,300 | — | — |
| 2025-05-16 | $15.50 | $15.50 | 29,000 | — | — |
| 2025-05-15 | $15.14 | $15.14 | 30,800 | — | — |
| 2025-05-14 | $14.14 | $14.14 | 24,100 | — | — |
| 2025-05-13 | $14.79 | $14.79 | 44,800 | — | — |
| 2025-05-12 | $13.38 | $13.38 | 46,500 | — | — |
| 2025-05-09 | $14.45 | $14.45 | 38,400 | — | — |
| 2025-05-08 | $15.50 | $15.50 | 47,800 | — | — |
| 2025-05-07 | $16.28 | $16.28 | 13,400 | — | — |
| 2025-05-06 | $15.68 | $15.68 | 8,400 | — | — |
| 2025-05-05 | $16.34 | $16.34 | 15,000 | — | — |
| 2025-05-02 | $16.45 | $16.45 | 27,800 | — | — |
| 2025-05-01 | $16.50 | $16.50 | 33,500 | — | — |
| 2025-04-30 | $16.42 | $16.42 | 14,500 | — | — |
| 2025-04-29 | $16.78 | $16.78 | 15,100 | — | — |
| 2025-04-28 | $17.36 | $17.36 | 18,900 | — | — |
| 2025-04-25 | $16.80 | $16.80 | 12,600 | — | — |
| 2025-04-24 | $17.00 | $17.00 | 21,100 | — | — |
| 2025-04-23 | $16.88 | $16.88 | 19,600 | — | — |
| 2025-04-22 | $16.74 | $16.74 | 15,600 | — | — |
| 2025-04-21 | $16.18 | $16.18 | 20,100 | — | — |
| 2025-04-17 | $16.75 | $16.75 | 21,200 | — | — |
| 2025-04-16 | $16.20 | $16.20 | 12,000 | — | — |
| 2025-04-15 | $16.32 | $16.32 | 32,600 | — | — |
| 2025-04-14 | $15.45 | $15.45 | 27,800 | — | — |
| 2025-04-11 | $15.00 | $15.00 | 17,800 | — | — |
| 2025-04-10 | $14.27 | $14.27 | 28,600 | — | — |
| 2025-04-09 | $15.00 | $15.00 | 21,300 | — | — |
| 2025-04-08 | $14.63 | $14.63 | 14,700 | — | — |
| 2025-04-07 | $14.68 | $14.68 | 20,400 | — | — |
| 2025-04-04 | $16.17 | $16.17 | 27,900 | — | — |
| 2025-04-03 | $16.82 | $16.82 | 24,600 | — | — |
| 2025-04-02 | $17.67 | $17.67 | 14,400 | — | — |
| 2025-04-01 | $17.46 | $17.46 | 16,300 | — | — |
| 2025-03-31 | $17.63 | $17.63 | 20,600 | — | — |
| 2025-03-28 | $18.46 | $18.46 | 9,900 | — | — |
| 2025-03-27 | $18.71 | $18.71 | 25,700 | — | — |
| 2025-03-26 | $18.45 | $18.45 | 22,400 | — | — |
| 2025-03-25 | $19.50 | $19.50 | 22,400 | — | — |
| 2025-03-24 | $19.50 | $19.50 | 45,600 | — | — |
| 2025-03-21 | $19.37 | $19.37 | 31,300 | — | — |
| 2025-03-20 | $19.50 | $19.50 | 27,600 | — | — |
| 2025-03-19 | $19.52 | $19.52 | 25,000 | — | — |
| 2025-03-18 | $19.33 | $19.33 | 27,400 | — | — |
| 2025-03-17 | $19.87 | $19.87 | 53,900 | — | — |
| 2025-03-14 | $19.09 | $19.09 | 45,600 | — | — |
| 2025-03-13 | $17.45 | $17.45 | 27,000 | — | — |
| 2025-03-12 | $17.67 | $17.67 | 57,100 | — | — |
| 2025-03-11 | $16.67 | $16.67 | 46,400 | — | — |
| 2025-03-10 | $15.42 | $15.42 | 43,400 | — | — |
| 2025-03-07 | $16.85 | $16.85 | 25,500 | — | — |
| 2025-03-06 | $16.70 | $16.70 | 24,500 | — | — |
| 2025-03-05 | $17.40 | $17.40 | 70,400 | — | — |
| 2025-03-04 | $17.57 | $17.57 | 55,700 | — | — |
| 2025-03-03 | $17.40 | $17.40 | 59,200 | — | — |
| 2025-02-28 | $19.00 | $19.00 | 55,500 | — | — |
| 2025-02-27 | $18.41 | $18.41 | 70,700 | — | — |
| 2025-02-26 | $20.45 | $20.45 | 79,800 | — | — |
| 2025-02-25 | $20.00 | $20.00 | 79,700 | — | — |
| 2025-02-24 | $20.00 | $20.00 | 25,000 | — | — |
| 2025-02-21 | $19.89 | $19.89 | 43,500 | — | — |
| 2025-02-20 | $19.23 | $19.23 | 21,400 | — | — |
| 2025-02-19 | $19.50 | $19.50 | 35,400 | — | — |
| 2025-02-18 | $19.82 | $19.82 | 40,800 | — | — |
| 2025-02-14 | $19.08 | $19.08 | 26,500 | — | — |
| 2025-02-13 | $19.19 | $19.19 | 28,700 | — | — |
| 2025-02-12 | $19.38 | $19.38 | 43,600 | — | — |
| 2025-02-11 | $18.20 | $18.20 | 25,200 | — | — |
| 2025-02-10 | $17.87 | $17.87 | 30,400 | — | — |
| 2025-02-07 | $18.70 | $18.70 | 41,900 | — | — |
| 2025-02-06 | $19.10 | $19.10 | 42,500 | — | — |
| 2025-02-05 | $19.75 | $19.75 | 31,900 | — | — |
| 2025-02-04 | $19.21 | $19.21 | 26,300 | — | — |
| 2025-02-03 | $19.77 | $19.77 | 37,400 | — | — |
| 2025-01-31 | $19.77 | $19.77 | 36,300 | — | — |
| 2025-01-30 | $19.03 | $19.03 | 31,300 | — | — |
| 2025-01-29 | $18.54 | $18.54 | 44,800 | — | — |
| 2025-01-28 | $18.98 | $18.98 | 60,900 | — | — |
| 2025-01-27 | $19.39 | $19.39 | 46,900 | — | — |
| 2025-01-24 | $19.34 | $19.34 | 49,700 | — | — |
| 2025-01-23 | $19.79 | $19.79 | 40,800 | — | — |
| 2025-01-22 | $19.89 | $19.89 | 125,200 | — | — |
| 2025-01-21 | $17.40 | $17.40 | 49,700 | — | — |
| 2025-01-17 | $17.40 | $17.40 | 44,700 | — | — |
| 2025-01-16 | $18.20 | $18.20 | 60,200 | — | — |
| 2025-01-15 | $16.76 | $16.76 | 22,800 | — | — |
| 2025-01-14 | $15.99 | $15.99 | 20,300 | — | — |
| 2025-01-13 | $15.99 | $15.99 | 29,500 | — | — |
| 2025-01-10 | $16.27 | $16.27 | 33,900 | — | — |
| 2025-01-08 | $16.55 | $16.55 | 37,200 | — | — |
| 2025-01-07 | $17.84 | $17.84 | 161,300 | — | — |
| 2025-01-06 | $16.36 | $16.36 | 67,700 | — | — |
| 2025-01-03 | $15.85 | $15.85 | 34,000 | — | — |
| 2025-01-02 | $15.50 | $15.50 | 75,300 | — | — |