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
- 2019-10-25 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 | $10.08 | $10.08 | 214,700 | — | — |
| 2025-12-30 | $9.64 | $9.64 | 113,000 | — | — |
| 2025-12-29 | $9.31 | $9.31 | 86,200 | — | — |
| 2025-12-26 | $9.48 | $9.48 | 72,500 | — | — |
| 2025-12-24 | $9.19 | $9.19 | 65,100 | — | — |
| 2025-12-23 | $9.04 | $9.04 | 47,900 | — | — |
| 2025-12-22 | $9.14 | $9.14 | 106,300 | — | — |
| 2025-12-19 | $8.98 | $8.98 | 162,600 | — | — |
| 2025-12-18 | $8.91 | $8.91 | 176,100 | — | — |
| 2025-12-17 | $8.43 | $8.43 | 109,700 | — | — |
| 2025-12-16 | $8.73 | $8.73 | 86,000 | — | — |
| 2025-12-15 | $8.88 | $8.88 | 133,300 | — | — |
| 2025-12-12 | $9.02 | $9.02 | 72,800 | — | — |
| 2025-12-11 | $8.88 | $8.88 | 151,100 | — | — |
| 2025-12-10 | $9.12 | $9.12 | 73,200 | — | — |
| 2025-12-09 | $9.26 | $9.26 | 80,500 | — | — |
| 2025-12-08 | $9.34 | $9.34 | 70,500 | — | — |
| 2025-12-05 | $9.50 | $9.50 | 126,500 | — | — |
| 2025-12-04 | $9.63 | $9.63 | 63,100 | — | — |
| 2025-12-03 | $9.84 | $9.84 | 83,300 | — | — |
| 2025-12-02 | $9.57 | $9.57 | 81,400 | — | — |
| 2025-12-01 | $9.56 | $9.56 | 150,200 | — | — |
| 2025-11-28 | $10.07 | $10.07 | 214,900 | — | — |
| 2025-11-26 | $9.10 | $9.10 | 105,100 | — | — |
| 2025-11-25 | $9.38 | $9.38 | 126,900 | — | — |
| 2025-11-24 | $9.32 | $9.32 | 229,100 | — | — |
| 2025-11-21 | $9.60 | $9.60 | 210,800 | — | — |
| 2025-11-20 | $8.96 | $8.96 | 277,600 | — | — |
| 2025-11-19 | $9.75 | $9.75 | 128,300 | — | — |
| 2025-11-18 | $9.69 | $9.69 | 194,200 | — | — |
| 2025-11-17 | $9.23 | $9.23 | 162,900 | — | — |
| 2025-11-14 | $9.27 | $9.27 | 117,700 | — | — |
| 2025-11-13 | $9.93 | $9.93 | 214,900 | — | — |
| 2025-11-12 | $10.48 | $10.48 | 56,600 | — | — |
| 2025-11-11 | $10.75 | $10.75 | 85,800 | — | — |
| 2025-11-10 | $10.60 | $10.60 | 99,200 | — | — |
| 2025-11-07 | $10.43 | $10.43 | 88,500 | — | — |
| 2025-11-06 | $10.78 | $10.78 | 95,000 | — | — |
| 2025-11-05 | $10.50 | $10.50 | 79,700 | — | — |
| 2025-11-04 | $10.40 | $10.40 | 81,200 | — | — |
| 2025-11-03 | $10.56 | $10.56 | 78,300 | — | — |
| 2025-10-31 | $10.49 | $10.49 | 170,700 | — | — |
| 2025-10-30 | $10.70 | $10.70 | 132,900 | — | — |
| 2025-10-29 | $10.90 | $10.90 | 119,500 | — | — |
| 2025-10-28 | $10.82 | $10.82 | 154,800 | — | — |
| 2025-10-27 | $11.12 | $11.12 | 115,400 | — | — |
| 2025-10-24 | $10.97 | $10.97 | 161,300 | — | — |
| 2025-10-23 | $10.64 | $10.64 | 117,300 | — | — |
| 2025-10-22 | $10.83 | $10.83 | 146,000 | — | — |
| 2025-10-21 | $10.89 | $10.89 | 110,800 | — | — |
| 2025-10-20 | $11.19 | $11.19 | 76,000 | — | — |
| 2025-10-17 | $11.00 | $11.00 | 190,200 | — | — |
| 2025-10-16 | $11.38 | $11.38 | 88,100 | — | — |
| 2025-10-15 | $11.21 | $11.21 | 119,100 | — | — |
| 2025-10-14 | $11.34 | $11.34 | 107,500 | — | — |
| 2025-10-13 | $11.01 | $11.01 | 131,700 | — | — |
| 2025-10-10 | $10.72 | $10.72 | 135,000 | — | — |
| 2025-10-09 | $10.73 | $10.73 | 31,500 | — | — |
| 2025-10-08 | $10.95 | $10.95 | 156,600 | — | — |
| 2025-10-07 | $10.16 | $10.16 | 25,600 | — | — |
| 2025-10-06 | $10.29 | $10.29 | 139,700 | — | — |
| 2025-10-03 | $9.61 | $9.61 | 58,300 | — | — |
| 2025-10-02 | $9.77 | $9.77 | 29,100 | — | — |
| 2025-10-01 | $9.70 | $9.70 | 28,500 | — | — |
| 2025-09-30 | $9.94 | $9.94 | 134,800 | — | — |
| 2025-09-29 | $9.86 | $9.86 | 166,400 | — | — |
| 2025-09-26 | $9.47 | $9.47 | 103,100 | — | — |
| 2025-09-25 | $9.29 | $9.29 | 131,500 | — | — |
| 2025-09-24 | $9.27 | $9.27 | 133,000 | — | — |
| 2025-09-23 | $9.38 | $9.38 | 74,900 | — | — |
| 2025-09-22 | $9.15 | $9.15 | 115,900 | — | — |
| 2025-09-19 | $8.85 | $8.85 | 116,700 | — | — |
| 2025-09-18 | $8.88 | $8.88 | 66,300 | — | — |
| 2025-09-17 | $8.82 | $8.82 | 165,300 | — | — |
| 2025-09-16 | $8.81 | $8.81 | 25,000 | — | — |
| 2025-09-15 | $8.89 | $8.89 | 52,700 | — | — |
| 2025-09-12 | $8.86 | $8.86 | 12,700 | — | — |
| 2025-09-11 | $8.90 | $8.90 | 36,200 | — | — |
| 2025-09-10 | $8.92 | $8.92 | 64,000 | — | — |
| 2025-09-09 | $8.98 | $8.98 | 64,800 | — | — |
| 2025-09-08 | $8.70 | $8.70 | 57,800 | — | — |
| 2025-09-05 | $8.72 | $8.72 | 81,600 | — | — |
| 2025-09-04 | $8.35 | $8.35 | 54,900 | — | — |
| 2025-09-03 | $8.72 | $8.72 | 121,700 | — | — |
| 2025-09-02 | $8.45 | $8.45 | 47,500 | — | — |
| 2025-08-29 | $8.97 | $8.97 | 94,100 | — | — |
| 2025-08-28 | $8.93 | $8.93 | 56,700 | — | — |
| 2025-08-27 | $8.71 | $8.71 | 95,400 | — | — |
| 2025-08-26 | $9.12 | $9.12 | 74,200 | — | — |
| 2025-08-25 | $8.93 | $8.93 | 174,000 | — | — |
| 2025-08-22 | $9.08 | $9.08 | 122,600 | — | — |
| 2025-08-21 | $9.18 | $9.18 | 76,700 | — | — |
| 2025-08-20 | $9.15 | $9.15 | 88,000 | — | — |
| 2025-08-19 | $9.10 | $9.10 | 72,300 | — | — |
| 2025-08-18 | $9.35 | $9.35 | 170,300 | — | — |
| 2025-08-15 | $10.05 | $10.05 | 167,800 | — | — |
| 2025-08-14 | $9.76 | $9.76 | 511,500 | — | — |
| 2025-08-13 | $8.88 | $8.88 | 127,600 | — | — |
| 2025-08-12 | $8.88 | $8.88 | 107,800 | — | — |
| 2025-08-11 | $8.79 | $8.79 | 77,800 | — | — |
| 2025-08-08 | $8.78 | $8.78 | 49,700 | — | — |
| 2025-08-07 | $8.75 | $8.75 | 14,600 | — | — |
| 2025-08-06 | $8.80 | $8.80 | 37,700 | — | — |
| 2025-08-05 | $8.81 | $8.81 | 90,400 | — | — |
| 2025-08-04 | $8.87 | $8.87 | 324,600 | — | — |
| 2025-08-01 | $8.70 | $8.70 | 51,900 | — | — |
| 2025-07-31 | $8.70 | $8.70 | 101,800 | — | — |
| 2025-07-30 | $8.65 | $8.65 | 46,500 | — | — |
| 2025-07-29 | $8.82 | $8.82 | 56,200 | — | — |
| 2025-07-28 | $8.71 | $8.71 | 48,300 | — | — |
| 2025-07-25 | $8.72 | $8.72 | 7,900 | — | — |
| 2025-07-24 | $8.75 | $8.75 | 44,000 | — | — |
| 2025-07-23 | $8.75 | $8.75 | 24,700 | — | — |
| 2025-07-22 | $8.81 | $8.81 | 94,500 | — | — |
| 2025-07-21 | $8.87 | $8.87 | 47,800 | — | — |
| 2025-07-18 | $8.79 | $8.79 | 58,700 | — | — |
| 2025-07-17 | $8.86 | $8.86 | 48,900 | — | — |
| 2025-07-16 | $8.86 | $8.86 | 43,400 | — | — |
| 2025-07-15 | $8.88 | $8.88 | 103,700 | — | — |
| 2025-07-14 | $8.83 | $8.83 | 28,700 | — | — |
| 2025-07-11 | $8.77 | $8.77 | 38,500 | — | — |
| 2025-07-10 | $8.82 | $8.82 | 47,100 | — | — |
| 2025-07-09 | $8.86 | $8.86 | 24,000 | — | — |
| 2025-07-08 | $8.79 | $8.79 | 70,200 | — | — |
| 2025-07-07 | $8.71 | $8.71 | 39,200 | — | — |
| 2025-07-03 | $8.59 | $8.59 | 43,000 | — | — |
| 2025-07-02 | $8.40 | $8.40 | 21,300 | — | — |
| 2025-07-01 | $8.61 | $8.61 | 11,700 | — | — |
| 2025-06-30 | $8.60 | $8.60 | 85,000 | — | — |
| 2025-06-27 | $8.62 | $8.62 | 39,600 | — | — |
| 2025-06-26 | $8.37 | $8.37 | 94,100 | — | — |
| 2025-06-25 | $8.55 | $8.55 | 46,900 | — | — |
| 2025-06-24 | $8.75 | $8.75 | 74,800 | — | — |
| 2025-06-23 | $8.62 | $8.62 | 38,800 | — | — |
| 2025-06-20 | $8.65 | $8.65 | 37,400 | — | — |
| 2025-06-18 | $8.75 | $8.75 | 8,900 | — | — |
| 2025-06-17 | $8.71 | $8.71 | 36,000 | — | — |
| 2025-06-16 | $8.62 | $8.62 | 42,200 | — | — |
| 2025-06-13 | $8.79 | $8.79 | 49,000 | — | — |
| 2025-06-12 | $8.73 | $8.73 | 105,200 | — | — |
| 2025-06-11 | $8.80 | $8.80 | 24,300 | — | — |
| 2025-06-10 | $8.97 | $8.97 | 57,100 | — | — |
| 2025-06-09 | $9.02 | $9.02 | 61,000 | — | — |
| 2025-06-06 | $8.99 | $8.99 | 45,100 | — | — |
| 2025-06-05 | $9.08 | $9.08 | 63,200 | — | — |
| 2025-06-04 | $8.92 | $8.92 | 41,500 | — | — |
| 2025-06-03 | $8.94 | $8.94 | 71,600 | — | — |
| 2025-06-02 | $8.91 | $8.91 | 62,900 | — | — |
| 2025-05-30 | $9.27 | $9.27 | 87,300 | — | — |
| 2025-05-29 | $8.97 | $8.97 | 46,300 | — | — |
| 2025-05-28 | $8.98 | $8.98 | 60,600 | — | — |
| 2025-05-27 | $8.95 | $8.95 | 117,800 | — | — |
| 2025-05-23 | $9.26 | $9.26 | 60,300 | — | — |
| 2025-05-22 | $9.05 | $9.05 | 85,700 | — | — |
| 2025-05-21 | $9.22 | $9.22 | 64,000 | — | — |
| 2025-05-20 | $9.12 | $9.12 | 123,300 | — | — |
| 2025-05-19 | $9.28 | $9.28 | 207,900 | — | — |
| 2025-05-16 | $9.62 | $9.62 | 70,600 | — | — |
| 2025-05-15 | $9.45 | $9.45 | 144,500 | — | — |
| 2025-05-14 | $8.68 | $8.68 | 201,700 | — | — |
| 2025-05-13 | $9.18 | $9.18 | 30,000 | — | — |
| 2025-05-12 | $9.14 | $9.14 | 123,900 | — | — |
| 2025-05-09 | $8.92 | $8.92 | 46,400 | — | — |
| 2025-05-08 | $8.88 | $8.88 | 63,600 | — | — |
| 2025-05-07 | $8.85 | $8.85 | 50,800 | — | — |
| 2025-05-06 | $9.04 | $9.04 | 49,300 | — | — |
| 2025-05-05 | $8.76 | $8.76 | 63,200 | — | — |
| 2025-05-02 | $8.79 | $8.79 | 97,300 | — | — |
| 2025-05-01 | $8.67 | $8.67 | 48,900 | — | — |
| 2025-04-30 | $8.89 | $8.89 | 103,500 | — | — |
| 2025-04-29 | $8.70 | $8.70 | 61,900 | — | — |
| 2025-04-28 | $8.73 | $8.73 | 46,800 | — | — |
| 2025-04-25 | $8.52 | $8.52 | 16,100 | — | — |
| 2025-04-24 | $8.65 | $8.65 | 122,000 | — | — |
| 2025-04-23 | $8.42 | $8.42 | 191,800 | — | — |
| 2025-04-22 | $8.18 | $8.18 | 175,000 | — | — |
| 2025-04-21 | $7.75 | $7.75 | 102,400 | — | — |
| 2025-04-17 | $7.73 | $7.73 | 86,200 | — | — |
| 2025-04-16 | $7.71 | $7.71 | 91,100 | — | — |
| 2025-04-15 | $7.28 | $7.28 | 123,700 | — | — |
| 2025-04-14 | $7.32 | $7.32 | 145,200 | — | — |
| 2025-04-11 | $6.79 | $6.79 | 78,400 | — | — |
| 2025-04-10 | $6.78 | $6.78 | 97,400 | — | — |
| 2025-04-09 | $6.84 | $6.84 | 222,900 | — | — |
| 2025-04-08 | $6.54 | $6.54 | 185,300 | — | — |
| 2025-04-07 | $6.87 | $6.87 | 213,700 | — | — |
| 2025-04-04 | $7.10 | $7.10 | 235,900 | — | — |
| 2025-04-03 | $7.75 | $7.75 | 119,500 | — | — |
| 2025-04-02 | $8.01 | $8.01 | 109,000 | — | — |
| 2025-04-01 | $7.68 | $7.68 | 119,700 | — | — |
| 2025-03-31 | $7.63 | $7.63 | 178,900 | — | — |
| 2025-03-28 | $8.13 | $8.13 | 192,500 | — | — |
| 2025-03-27 | $8.06 | $8.06 | 95,200 | — | — |
| 2025-03-26 | $7.76 | $7.76 | 130,800 | — | — |
| 2025-03-25 | $7.63 | $7.63 | 109,900 | — | — |
| 2025-03-24 | $7.83 | $7.83 | 98,500 | — | — |
| 2025-03-21 | $7.78 | $7.78 | 141,400 | — | — |
| 2025-03-20 | $8.09 | $8.09 | 168,300 | — | — |
| 2025-03-19 | $8.48 | $8.48 | 97,500 | — | — |
| 2025-03-18 | $8.43 | $8.43 | 154,500 | — | — |
| 2025-03-17 | $8.81 | $8.81 | 206,200 | — | — |
| 2025-03-14 | $8.77 | $8.77 | 138,400 | — | — |
| 2025-03-13 | $8.23 | $8.23 | 103,700 | — | — |
| 2025-03-12 | $8.26 | $8.26 | 162,400 | — | — |
| 2025-03-11 | $8.32 | $8.32 | 167,900 | — | — |
| 2025-03-10 | $8.14 | $8.14 | 119,200 | — | — |
| 2025-03-07 | $8.68 | $8.68 | 173,400 | — | — |
| 2025-03-06 | $8.29 | $8.29 | 402,900 | — | — |
| 2025-03-05 | $9.06 | $9.06 | 223,900 | — | — |
| 2025-03-04 | $8.67 | $8.67 | 179,400 | — | — |
| 2025-03-03 | $8.80 | $8.80 | 183,500 | — | — |
| 2025-02-28 | $9.00 | $9.00 | 161,000 | — | — |
| 2025-02-27 | $9.27 | $9.27 | 236,100 | — | — |
| 2025-02-26 | $9.60 | $9.60 | 231,900 | — | — |
| 2025-02-25 | $9.59 | $9.59 | 127,200 | — | — |
| 2025-02-24 | $9.68 | $9.68 | 410,100 | — | — |
| 2025-02-21 | $10.26 | $10.26 | 336,300 | — | — |
| 2025-02-20 | $10.39 | $10.39 | 418,200 | — | — |
| 2025-02-19 | $10.43 | $10.43 | 325,900 | — | — |
| 2025-02-18 | $11.09 | $11.09 | 477,400 | — | — |
| 2025-02-14 | $10.27 | $10.27 | 257,900 | — | — |
| 2025-02-13 | $9.77 | $9.77 | 206,100 | — | — |
| 2025-02-12 | $9.31 | $9.31 | 264,800 | — | — |
| 2025-02-11 | $8.99 | $8.99 | 585,800 | — | — |
| 2025-02-10 | $11.10 | $11.10 | 1,082,900 | — | — |
| 2025-02-07 | $7.83 | $7.83 | 207,700 | — | — |
| 2025-02-06 | $8.04 | $8.04 | 376,400 | — | — |
| 2025-02-05 | $8.72 | $8.72 | 78,100 | — | — |
| 2025-02-04 | $8.48 | $8.48 | 97,400 | — | — |
| 2025-02-03 | $8.05 | $8.05 | 134,200 | — | — |
| 2025-01-31 | $8.05 | $8.05 | 57,500 | — | — |
| 2025-01-30 | $7.79 | $7.79 | 95,000 | — | — |
| 2025-01-29 | $7.92 | $7.92 | 79,700 | — | — |
| 2025-01-28 | $7.56 | $7.56 | 67,500 | — | — |
| 2025-01-27 | $7.60 | $7.60 | 119,200 | — | — |
| 2025-01-24 | $7.08 | $7.08 | 34,000 | — | — |
| 2025-01-23 | $6.96 | $6.96 | 70,000 | — | — |
| 2025-01-22 | $6.87 | $6.87 | 63,300 | — | — |
| 2025-01-21 | $6.97 | $6.97 | 79,400 | — | — |
| 2025-01-17 | $7.08 | $7.08 | 77,100 | — | — |
| 2025-01-16 | $6.44 | $6.44 | 84,700 | — | — |
| 2025-01-15 | $6.50 | $6.50 | 64,900 | — | — |
| 2025-01-14 | $6.60 | $6.60 | 58,200 | — | — |
| 2025-01-13 | $6.51 | $6.51 | 45,100 | — | — |
| 2025-01-10 | $6.54 | $6.54 | 50,500 | — | — |
| 2025-01-08 | $6.81 | $6.81 | 53,100 | — | — |
| 2025-01-07 | $6.80 | $6.80 | 60,800 | — | — |
| 2025-01-06 | $6.77 | $6.77 | 66,300 | — | — |
| 2025-01-03 | $7.08 | $7.08 | 191,600 | — | — |
| 2025-01-02 | $7.13 | $7.13 | 111,900 | — | — |