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
- 2021-08-31 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 | $8.63 | $8.63 | 42,100 | — | — |
| 2025-12-30 | $8.67 | $8.67 | 52,200 | — | — |
| 2025-12-29 | $8.85 | $8.85 | 132,600 | — | — |
| 2025-12-26 | $8.59 | $8.59 | 42,300 | — | — |
| 2025-12-24 | $8.32 | $8.32 | 84,200 | — | — |
| 2025-12-23 | $8.46 | $8.46 | 63,700 | — | — |
| 2025-12-22 | $8.33 | $8.33 | 177,400 | — | — |
| 2025-12-19 | $8.59 | $8.59 | 187,300 | — | — |
| 2025-12-18 | $8.50 | $8.50 | 138,800 | — | — |
| 2025-12-17 | $8.25 | $8.25 | 567,100 | — | — |
| 2025-12-16 | $8.81 | $8.81 | 25,800 | — | — |
| 2025-12-15 | $8.81 | $8.81 | 29,600 | — | — |
| 2025-12-12 | $9.05 | $9.05 | 18,500 | — | — |
| 2025-12-11 | $9.08 | $9.08 | 24,500 | — | — |
| 2025-12-10 | $9.30 | $9.30 | 13,900 | — | — |
| 2025-12-09 | $9.32 | $9.32 | 24,500 | — | — |
| 2025-12-08 | $9.35 | $9.35 | 21,000 | — | — |
| 2025-12-05 | $9.22 | $9.22 | 20,400 | — | — |
| 2025-12-04 | $9.24 | $9.24 | 21,200 | — | — |
| 2025-12-03 | $9.14 | $9.14 | 14,800 | — | — |
| 2025-12-02 | $9.22 | $9.22 | 20,500 | — | — |
| 2025-12-01 | $9.11 | $9.11 | 37,500 | — | — |
| 2025-11-28 | $9.31 | $9.31 | 52,800 | — | — |
| 2025-11-26 | $9.35 | $9.35 | 26,400 | — | — |
| 2025-11-25 | $9.25 | $9.25 | 129,200 | — | — |
| 2025-11-24 | $9.24 | $9.24 | 90,800 | — | — |
| 2025-11-21 | $9.01 | $9.01 | 44,300 | — | — |
| 2025-11-20 | $8.74 | $8.74 | 57,100 | — | — |
| 2025-11-19 | $9.23 | $9.23 | 39,500 | — | — |
| 2025-11-18 | $9.26 | $9.26 | 29,400 | — | — |
| 2025-11-17 | $9.19 | $9.19 | 205,900 | — | — |
| 2025-11-14 | $8.91 | $8.91 | 29,300 | — | — |
| 2025-11-13 | $9.10 | $9.10 | 31,000 | — | — |
| 2025-11-12 | $9.34 | $9.34 | 90,800 | — | — |
| 2025-11-11 | $9.11 | $9.11 | 77,800 | — | — |
| 2025-11-10 | $8.94 | $8.94 | 56,600 | — | — |
| 2025-11-07 | $8.71 | $8.71 | 31,600 | — | — |
| 2025-11-06 | $8.65 | $8.65 | 13,800 | — | — |
| 2025-11-05 | $8.78 | $8.78 | 27,000 | — | — |
| 2025-11-04 | $8.73 | $8.73 | 26,800 | — | — |
| 2025-11-03 | $8.85 | $8.85 | 15,300 | — | — |
| 2025-10-31 | $8.90 | $8.90 | 16,800 | — | — |
| 2025-10-30 | $8.86 | $8.86 | 25,400 | — | — |
| 2025-10-29 | $9.09 | $9.09 | 20,400 | — | — |
| 2025-10-28 | $9.12 | $9.12 | 19,300 | — | — |
| 2025-10-27 | $9.16 | $9.16 | 27,200 | — | — |
| 2025-10-24 | $8.83 | $8.83 | 36,500 | — | — |
| 2025-10-23 | $9.07 | $9.07 | 63,700 | — | — |
| 2025-10-22 | $8.83 | $8.83 | 38,500 | — | — |
| 2025-10-21 | $8.83 | $8.83 | 42,900 | — | — |
| 2025-10-20 | $8.80 | $8.80 | 19,100 | — | — |
| 2025-10-17 | $8.77 | $8.77 | 32,000 | — | — |
| 2025-10-16 | $8.81 | $8.81 | 60,700 | — | — |
| 2025-10-15 | $8.96 | $8.96 | 21,000 | — | — |
| 2025-10-14 | $8.86 | $8.86 | 12,500 | — | — |
| 2025-10-13 | $8.93 | $8.93 | 16,200 | — | — |
| 2025-10-10 | $8.87 | $8.87 | 42,400 | — | — |
| 2025-10-09 | $8.96 | $8.96 | 32,200 | — | — |
| 2025-10-08 | $8.87 | $8.87 | 55,500 | — | — |
| 2025-10-07 | $9.11 | $9.11 | 61,500 | — | — |
| 2025-10-06 | $9.24 | $9.24 | 33,400 | — | — |
| 2025-10-03 | $9.17 | $9.17 | 29,500 | — | — |
| 2025-10-02 | $9.32 | $9.32 | 24,300 | — | — |
| 2025-10-01 | $9.35 | $9.35 | 43,400 | — | — |
| 2025-09-30 | $9.34 | $9.34 | 35,900 | — | — |
| 2025-09-29 | $9.31 | $9.31 | 41,400 | — | — |
| 2025-09-26 | $9.32 | $9.32 | 57,400 | — | — |
| 2025-09-25 | $9.34 | $9.34 | 51,000 | — | — |
| 2025-09-24 | $9.35 | $9.35 | 19,700 | — | — |
| 2025-09-23 | $9.34 | $9.34 | 45,600 | — | — |
| 2025-09-22 | $9.40 | $9.40 | 64,700 | — | — |
| 2025-09-19 | $9.47 | $9.47 | 66,500 | — | — |
| 2025-09-18 | $9.46 | $9.46 | 70,400 | — | — |
| 2025-09-17 | $9.31 | $9.31 | 55,400 | — | — |
| 2025-09-16 | $9.34 | $9.34 | 36,000 | — | — |
| 2025-09-15 | $9.34 | $9.34 | 27,000 | — | — |
| 2025-09-12 | $9.27 | $9.27 | 60,600 | — | — |
| 2025-09-11 | $9.31 | $9.31 | 71,900 | — | — |
| 2025-09-10 | $9.40 | $9.40 | 21,900 | — | — |
| 2025-09-09 | $9.54 | $9.54 | 74,500 | — | — |
| 2025-09-08 | $9.53 | $9.53 | 42,000 | — | — |
| 2025-09-05 | $9.55 | $9.55 | 31,900 | — | — |
| 2025-09-04 | $9.64 | $9.64 | 55,200 | — | — |
| 2025-09-03 | $9.68 | $9.68 | 31,100 | — | — |
| 2025-09-02 | $9.70 | $9.70 | 92,200 | — | — |
| 2025-08-29 | $9.65 | $9.65 | 36,200 | — | — |
| 2025-08-28 | $9.44 | $9.44 | 30,600 | — | — |
| 2025-08-27 | $9.48 | $9.48 | 23,100 | — | — |
| 2025-08-26 | $9.50 | $9.50 | 83,000 | — | — |
| 2025-08-25 | $9.43 | $9.43 | 54,500 | — | — |
| 2025-08-22 | $9.17 | $9.17 | 109,700 | — | — |
| 2025-08-21 | $9.29 | $9.29 | 14,000 | — | — |
| 2025-08-20 | $9.28 | $9.28 | 11,300 | — | — |
| 2025-08-19 | $9.29 | $9.29 | 46,400 | — | — |
| 2025-08-18 | $9.47 | $9.47 | 63,000 | — | — |
| 2025-08-15 | $9.47 | $9.47 | 40,300 | — | — |
| 2025-08-14 | $9.67 | $9.67 | 100,900 | — | — |
| 2025-08-13 | $9.39 | $9.39 | 91,000 | — | — |
| 2025-08-12 | $9.52 | $9.52 | 194,300 | — | — |
| 2025-08-11 | $9.50 | $9.50 | 115,000 | — | — |
| 2025-08-08 | $9.32 | $9.32 | 13,000 | — | — |
| 2025-08-07 | $9.32 | $9.32 | 13,800 | — | — |
| 2025-08-06 | $9.42 | $9.42 | 22,100 | — | — |
| 2025-08-05 | $9.36 | $9.36 | 35,300 | — | — |
| 2025-08-04 | $9.35 | $9.35 | 35,100 | — | — |
| 2025-08-01 | $9.21 | $9.21 | 40,400 | — | — |
| 2025-07-31 | $9.51 | $9.51 | 36,900 | — | — |
| 2025-07-30 | $9.70 | $9.70 | 44,500 | — | — |
| 2025-07-29 | $9.62 | $9.62 | 79,700 | — | — |
| 2025-07-28 | $9.69 | $9.69 | 63,200 | — | — |
| 2025-07-25 | $9.74 | $9.74 | 20,200 | — | — |
| 2025-07-24 | $9.70 | $9.70 | 38,500 | — | — |
| 2025-07-23 | $9.64 | $9.64 | 72,800 | — | — |
| 2025-07-22 | $9.75 | $9.75 | 20,600 | — | — |
| 2025-07-21 | $9.89 | $9.89 | 16,700 | — | — |
| 2025-07-18 | $9.79 | $9.79 | 109,500 | — | — |
| 2025-07-17 | $9.94 | $9.94 | 70,400 | — | — |
| 2025-07-16 | $10.20 | $10.20 | 40,400 | — | — |
| 2025-07-15 | $10.11 | $10.11 | 18,500 | — | — |
| 2025-07-14 | $10.17 | $10.17 | 66,900 | — | — |
| 2025-07-11 | $10.10 | $10.10 | 35,300 | — | — |
| 2025-07-10 | $10.08 | $10.08 | 60,600 | — | — |
| 2025-07-09 | $9.95 | $9.95 | 102,000 | — | — |
| 2025-07-08 | $9.78 | $9.78 | 78,400 | — | — |
| 2025-07-07 | $9.71 | $9.71 | 42,300 | — | — |
| 2025-07-03 | $9.73 | $9.73 | 23,400 | — | — |
| 2025-07-02 | $9.60 | $9.60 | 71,700 | — | — |
| 2025-07-01 | $9.53 | $9.53 | 41,200 | — | — |
| 2025-06-30 | $9.57 | $9.57 | 43,500 | — | — |
| 2025-06-27 | $9.57 | $9.57 | 130,100 | — | — |
| 2025-06-26 | $9.51 | $9.51 | 23,100 | — | — |
| 2025-06-25 | $9.47 | $9.47 | 70,200 | — | — |
| 2025-06-24 | $9.55 | $9.55 | 144,600 | — | — |
| 2025-06-23 | $9.05 | $9.05 | 86,600 | — | — |
| 2025-06-20 | $8.90 | $8.90 | 70,200 | — | — |
| 2025-06-18 | $8.77 | $8.77 | 80,400 | — | — |
| 2025-06-17 | $8.90 | $8.90 | 71,800 | — | — |
| 2025-06-16 | $9.12 | $9.12 | 192,900 | — | — |
| 2025-06-13 | $8.79 | $8.79 | 397,200 | — | — |
| 2025-06-12 | $8.15 | $8.15 | 1,200,800 | — | — |
| 2025-06-11 | $10.68 | $10.68 | 14,200 | — | — |
| 2025-06-10 | $10.59 | $10.59 | 8,300 | — | — |
| 2025-06-09 | $10.52 | $10.52 | 6,600 | — | — |
| 2025-06-06 | $10.49 | $10.49 | 3,700 | — | — |
| 2025-06-05 | $10.40 | $10.40 | 15,700 | — | — |
| 2025-06-04 | $10.49 | $10.49 | 24,100 | — | — |
| 2025-06-03 | $10.28 | $10.28 | 12,200 | — | — |
| 2025-06-02 | $9.98 | $9.98 | 18,500 | — | — |
| 2025-05-30 | $9.96 | $9.96 | 3,600 | — | — |
| 2025-05-29 | $9.98 | $9.98 | 10,900 | — | — |
| 2025-05-28 | $9.82 | $9.82 | 8,000 | — | — |
| 2025-05-27 | $9.90 | $9.90 | 22,500 | — | — |
| 2025-05-23 | $10.10 | $10.10 | 10,100 | — | — |
| 2025-05-22 | $9.84 | $9.84 | 4,500 | — | — |
| 2025-05-21 | $9.81 | $9.81 | 5,800 | — | — |
| 2025-05-20 | $9.96 | $9.96 | 8,500 | — | — |
| 2025-05-19 | $9.89 | $9.89 | 15,200 | — | — |
| 2025-05-16 | $10.05 | $10.05 | 20,700 | — | — |
| 2025-05-15 | $10.15 | $10.15 | 40,300 | — | — |
| 2025-05-14 | $9.94 | $9.94 | 60,100 | — | — |
| 2025-05-13 | $10.20 | $10.20 | 114,000 | — | — |
| 2025-05-12 | $10.82 | $10.82 | 14,000 | — | — |
| 2025-05-09 | $10.96 | $10.96 | 25,500 | — | — |
| 2025-05-08 | $10.85 | $10.85 | 41,600 | — | — |
| 2025-05-07 | $9.88 | $9.88 | 21,800 | — | — |
| 2025-05-06 | $9.85 | $9.85 | 33,100 | — | — |
| 2025-05-05 | $10.00 | $10.00 | 120,700 | — | — |
| 2025-05-02 | $9.72 | $9.72 | 134,400 | — | — |
| 2025-05-01 | $9.59 | $9.59 | 6,500 | — | — |
| 2025-04-30 | $9.47 | $9.47 | 14,600 | — | — |
| 2025-04-29 | $9.24 | $9.24 | 25,500 | — | — |
| 2025-04-28 | $9.80 | $9.80 | 9,100 | — | — |
| 2025-04-25 | $9.80 | $9.80 | 20,800 | — | — |
| 2025-04-24 | $9.81 | $9.81 | 9,500 | — | — |
| 2025-04-23 | $9.82 | $9.82 | 16,700 | — | — |
| 2025-04-22 | $9.85 | $9.85 | 5,700 | — | — |
| 2025-04-21 | $9.77 | $9.77 | 6,100 | — | — |
| 2025-04-17 | $9.85 | $9.85 | 22,800 | — | — |
| 2025-04-16 | $10.17 | $10.17 | 8,800 | — | — |
| 2025-04-15 | $10.14 | $10.14 | 9,200 | — | — |
| 2025-04-14 | $9.87 | $9.87 | 9,000 | — | — |
| 2025-04-11 | $9.81 | $9.81 | 9,100 | — | — |
| 2025-04-10 | $9.87 | $9.87 | 26,600 | — | — |
| 2025-04-09 | $9.74 | $9.74 | 26,200 | — | — |
| 2025-04-08 | $9.07 | $9.07 | 83,800 | — | — |
| 2025-04-07 | $9.23 | $9.23 | 32,500 | — | — |
| 2025-04-04 | $9.46 | $9.46 | 33,000 | — | — |
| 2025-04-03 | $9.73 | $9.73 | 40,200 | — | — |
| 2025-04-02 | $10.00 | $10.00 | 6,400 | — | — |
| 2025-04-01 | $9.92 | $9.92 | 4,500 | — | — |
| 2025-03-31 | $9.90 | $9.90 | 30,900 | — | — |
| 2025-03-28 | $9.83 | $9.83 | 4,900 | — | — |
| 2025-03-27 | $9.96 | $9.96 | 10,400 | — | — |
| 2025-03-26 | $9.72 | $9.72 | 27,300 | — | — |
| 2025-03-25 | $10.24 | $10.24 | 13,000 | — | — |
| 2025-03-24 | $9.98 | $9.98 | 27,700 | — | — |
| 2025-03-21 | $10.05 | $10.05 | 42,900 | — | — |
| 2025-03-20 | $9.81 | $9.81 | 7,700 | — | — |
| 2025-03-19 | $10.08 | $10.08 | 31,700 | — | — |
| 2025-03-18 | $10.11 | $10.11 | 40,300 | — | — |
| 2025-03-17 | $10.16 | $10.16 | 19,800 | — | — |
| 2025-03-14 | $9.65 | $9.65 | 13,000 | — | — |
| 2025-03-13 | $9.59 | $9.59 | 9,700 | — | — |
| 2025-03-12 | $9.75 | $9.75 | 20,700 | — | — |
| 2025-03-11 | $9.72 | $9.72 | 24,300 | — | — |
| 2025-03-10 | $9.46 | $9.46 | 52,600 | — | — |
| 2025-03-07 | $9.74 | $9.74 | 20,600 | — | — |
| 2025-03-06 | $10.03 | $10.03 | 7,500 | — | — |
| 2025-03-05 | $9.78 | $9.78 | 9,100 | — | — |
| 2025-03-04 | $9.79 | $9.79 | 12,100 | — | — |
| 2025-03-03 | $9.78 | $9.78 | 77,100 | — | — |
| 2025-02-28 | $9.96 | $9.96 | 29,900 | — | — |
| 2025-02-27 | $10.16 | $10.16 | 57,800 | — | — |
| 2025-02-26 | $9.82 | $9.82 | 33,300 | — | — |
| 2025-02-25 | $10.07 | $10.07 | 24,500 | — | — |
| 2025-02-24 | $9.79 | $9.79 | 55,500 | — | — |
| 2025-02-21 | $9.96 | $9.96 | 44,300 | — | — |
| 2025-02-20 | $9.98 | $9.98 | 14,100 | — | — |
| 2025-02-19 | $10.08 | $10.08 | 38,800 | — | — |
| 2025-02-18 | $9.94 | $9.94 | 139,800 | — | — |
| 2025-02-14 | $10.16 | $10.16 | 47,000 | — | — |
| 2025-02-13 | $10.04 | $10.04 | 68,700 | — | — |
| 2025-02-12 | $10.01 | $10.01 | 64,100 | — | — |
| 2025-02-11 | $10.80 | $10.80 | 55,200 | — | — |
| 2025-02-10 | $10.53 | $10.53 | 36,900 | — | — |
| 2025-02-07 | $10.65 | $10.65 | 29,500 | — | — |
| 2025-02-06 | $10.40 | $10.40 | 70,300 | — | — |
| 2025-02-05 | $10.29 | $10.29 | 42,000 | — | — |
| 2025-02-04 | $10.19 | $10.19 | 30,700 | — | — |
| 2025-02-03 | $10.20 | $10.20 | 42,700 | — | — |
| 2025-01-31 | $9.75 | $9.75 | 26,200 | — | — |
| 2025-01-30 | $10.00 | $10.00 | 7,300 | — | — |
| 2025-01-29 | $10.14 | $10.14 | 19,800 | — | — |
| 2025-01-28 | $10.00 | $10.00 | 32,600 | — | — |
| 2025-01-27 | $9.75 | $9.75 | 80,500 | — | — |
| 2025-01-24 | $10.40 | $10.40 | 19,400 | — | — |
| 2025-01-23 | $10.60 | $10.60 | 34,800 | — | — |
| 2025-01-22 | $10.45 | $10.45 | 17,300 | — | — |
| 2025-01-21 | $10.39 | $10.39 | 38,800 | — | — |
| 2025-01-17 | $10.48 | $10.48 | 35,300 | — | — |
| 2025-01-16 | $10.55 | $10.55 | 22,200 | — | — |
| 2025-01-15 | $10.50 | $10.50 | 55,200 | — | — |
| 2025-01-14 | $10.76 | $10.76 | 15,500 | — | — |
| 2025-01-13 | $10.38 | $10.38 | 20,900 | — | — |
| 2025-01-10 | $10.46 | $10.46 | 21,300 | — | — |
| 2025-01-08 | $10.84 | $10.84 | 17,300 | — | — |
| 2025-01-07 | $11.04 | $11.04 | 26,100 | — | — |
| 2025-01-06 | $11.00 | $11.00 | 79,200 | — | — |
| 2025-01-03 | $10.80 | $10.80 | 21,900 | — | — |
| 2025-01-02 | $10.23 | $10.23 | 40,400 | — | — |