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
- 2018-06-29 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 | $8.43 | $8.43 | 417,400 | — | — |
| 2025-12-30 | $8.55 | $8.55 | 465,100 | — | — |
| 2025-12-29 | $8.71 | $8.71 | 726,900 | — | — |
| 2025-12-26 | $8.94 | $8.94 | 492,400 | — | — |
| 2025-12-24 | $8.87 | $8.87 | 620,400 | — | — |
| 2025-12-23 | $8.77 | $8.77 | 880,300 | — | — |
| 2025-12-22 | $9.19 | $9.19 | 946,000 | — | — |
| 2025-12-19 | $8.63 | $8.63 | 1,611,500 | — | — |
| 2025-12-18 | $8.65 | $8.65 | 631,300 | — | — |
| 2025-12-17 | $8.58 | $8.58 | 695,200 | — | — |
| 2025-12-16 | $8.63 | $8.63 | 895,000 | — | — |
| 2025-12-15 | $8.98 | $8.98 | 1,067,300 | — | — |
| 2025-12-12 | $9.04 | $9.04 | 1,430,600 | — | — |
| 2025-12-11 | $9.11 | $9.11 | 1,459,000 | — | — |
| 2025-12-10 | $8.61 | $8.61 | 871,600 | — | — |
| 2025-12-09 | $8.83 | $8.83 | 970,400 | — | — |
| 2025-12-08 | $8.96 | $8.96 | 1,435,600 | — | — |
| 2025-12-05 | $8.84 | $8.84 | 4,635,600 | — | — |
| 2025-12-04 | $11.57 | $11.57 | 979,600 | — | — |
| 2025-12-03 | $11.71 | $11.71 | 552,400 | — | — |
| 2025-12-02 | $11.15 | $11.15 | 458,600 | — | — |
| 2025-12-01 | $11.08 | $11.08 | 650,000 | — | — |
| 2025-11-28 | $11.44 | $11.44 | 202,100 | — | — |
| 2025-11-26 | $11.37 | $11.37 | 409,100 | — | — |
| 2025-11-25 | $11.34 | $11.34 | 457,300 | — | — |
| 2025-11-24 | $11.11 | $11.11 | 499,600 | — | — |
| 2025-11-21 | $11.16 | $11.16 | 537,800 | — | — |
| 2025-11-20 | $10.96 | $10.96 | 521,800 | — | — |
| 2025-11-19 | $11.29 | $11.29 | 448,200 | — | — |
| 2025-11-18 | $11.48 | $11.48 | 495,400 | — | — |
| 2025-11-17 | $11.56 | $11.56 | 1,059,500 | — | — |
| 2025-11-14 | $12.37 | $12.37 | 431,700 | — | — |
| 2025-11-13 | $12.36 | $12.36 | 556,800 | — | — |
| 2025-11-12 | $13.38 | $13.38 | 472,600 | — | — |
| 2025-11-11 | $13.22 | $13.22 | 333,500 | — | — |
| 2025-11-10 | $13.03 | $13.03 | 269,900 | — | — |
| 2025-11-07 | $12.63 | $12.63 | 422,400 | — | — |
| 2025-11-06 | $12.48 | $12.48 | 459,300 | — | — |
| 2025-11-05 | $13.03 | $13.03 | 405,100 | — | — |
| 2025-11-04 | $12.94 | $12.94 | 603,900 | — | — |
| 2025-11-03 | $13.93 | $13.93 | 387,200 | — | — |
| 2025-10-31 | $13.70 | $13.70 | 434,900 | — | — |
| 2025-10-30 | $13.72 | $13.72 | 530,900 | — | — |
| 2025-10-29 | $13.89 | $13.89 | 529,200 | — | — |
| 2025-10-28 | $14.01 | $14.01 | 447,300 | — | — |
| 2025-10-27 | $13.95 | $13.95 | 750,000 | — | — |
| 2025-10-24 | $13.67 | $13.67 | 648,100 | — | — |
| 2025-10-23 | $13.23 | $13.23 | 406,000 | — | — |
| 2025-10-22 | $13.23 | $13.23 | 535,700 | — | — |
| 2025-10-21 | $13.04 | $13.04 | 502,300 | — | — |
| 2025-10-20 | $12.93 | $12.93 | 620,600 | — | — |
| 2025-10-17 | $12.29 | $12.29 | 696,900 | — | — |
| 2025-10-16 | $12.64 | $12.64 | 787,700 | — | — |
| 2025-10-15 | $12.57 | $12.57 | 836,500 | — | — |
| 2025-10-14 | $13.29 | $13.29 | 827,100 | — | — |
| 2025-10-13 | $13.05 | $13.05 | 935,500 | — | — |
| 2025-10-10 | $13.14 | $13.14 | 799,000 | — | — |
| 2025-10-09 | $14.18 | $14.18 | 626,500 | — | — |
| 2025-10-08 | $14.74 | $14.74 | 606,400 | — | — |
| 2025-10-07 | $14.95 | $14.95 | 964,600 | — | — |
| 2025-10-06 | $15.19 | $15.19 | 788,500 | — | — |
| 2025-10-03 | $15.22 | $15.22 | 421,800 | — | — |
| 2025-10-02 | $15.40 | $15.40 | 443,800 | — | — |
| 2025-10-01 | $15.55 | $15.55 | 485,200 | — | — |
| 2025-09-30 | $15.84 | $15.84 | 603,000 | — | — |
| 2025-09-29 | $16.35 | $16.35 | 872,000 | — | — |
| 2025-09-26 | $15.78 | $15.78 | 685,500 | — | — |
| 2025-09-25 | $16.16 | $16.16 | 947,500 | — | — |
| 2025-09-24 | $16.38 | $16.38 | 766,000 | — | — |
| 2025-09-23 | $17.13 | $17.13 | 686,300 | — | — |
| 2025-09-22 | $18.20 | $18.20 | 756,900 | — | — |
| 2025-09-19 | $18.06 | $18.06 | 1,804,900 | — | — |
| 2025-09-18 | $17.75 | $17.75 | 558,800 | — | — |
| 2025-09-17 | $17.15 | $17.15 | 474,400 | — | — |
| 2025-09-16 | $16.87 | $16.87 | 590,200 | — | — |
| 2025-09-15 | $17.31 | $17.31 | 652,300 | — | — |
| 2025-09-12 | $17.01 | $17.01 | 839,400 | — | — |
| 2025-09-11 | $16.86 | $16.86 | 1,198,400 | — | — |
| 2025-09-10 | $15.59 | $15.59 | 915,300 | — | — |
| 2025-09-09 | $15.50 | $15.50 | 1,000,700 | — | — |
| 2025-09-08 | $15.07 | $15.07 | 575,800 | — | — |
| 2025-09-05 | $14.62 | $14.62 | 559,800 | — | — |
| 2025-09-04 | $14.66 | $14.66 | 651,100 | — | — |
| 2025-09-03 | $14.57 | $14.57 | 772,100 | — | — |
| 2025-09-02 | $14.21 | $14.21 | 1,078,200 | — | — |
| 2025-08-29 | $14.68 | $14.68 | 1,555,300 | — | — |
| 2025-08-28 | $15.32 | $15.32 | 2,360,600 | — | — |
| 2025-08-27 | $17.57 | $17.57 | 1,995,200 | — | — |
| 2025-08-26 | $16.11 | $16.11 | 1,769,300 | — | — |
| 2025-08-25 | $13.84 | $13.84 | 362,000 | — | — |
| 2025-08-22 | $14.15 | $14.15 | 517,500 | — | — |
| 2025-08-21 | $13.54 | $13.54 | 347,300 | — | — |
| 2025-08-20 | $13.63 | $13.63 | 446,200 | — | — |
| 2025-08-19 | $13.86 | $13.86 | 373,500 | — | — |
| 2025-08-18 | $14.82 | $14.82 | 430,000 | — | — |
| 2025-08-15 | $14.12 | $14.12 | 377,800 | — | — |
| 2025-08-14 | $14.14 | $14.14 | 408,100 | — | — |
| 2025-08-13 | $14.40 | $14.40 | 459,600 | — | — |
| 2025-08-12 | $14.54 | $14.54 | 424,700 | — | — |
| 2025-08-11 | $14.35 | $14.35 | 998,300 | — | — |
| 2025-08-08 | $15.97 | $15.97 | 663,000 | — | — |
| 2025-08-07 | $16.34 | $16.34 | 742,200 | — | — |
| 2025-08-06 | $16.38 | $16.38 | 465,200 | — | — |
| 2025-08-05 | $16.30 | $16.30 | 741,200 | — | — |
| 2025-08-04 | $16.69 | $16.69 | 812,000 | — | — |
| 2025-08-01 | $16.11 | $16.11 | 1,085,600 | — | — |
| 2025-07-31 | $16.46 | $16.46 | 519,800 | — | — |
| 2025-07-30 | $16.41 | $16.41 | 688,300 | — | — |
| 2025-07-29 | $16.06 | $16.06 | 494,400 | — | — |
| 2025-07-28 | $16.06 | $16.06 | 397,800 | — | — |
| 2025-07-25 | $15.96 | $15.96 | 397,200 | — | — |
| 2025-07-24 | $16.13 | $16.13 | 481,800 | — | — |
| 2025-07-23 | $16.13 | $16.13 | 867,200 | — | — |
| 2025-07-22 | $15.75 | $15.75 | 517,500 | — | — |
| 2025-07-21 | $15.82 | $15.82 | 918,300 | — | — |
| 2025-07-18 | $16.29 | $16.29 | 1,362,400 | — | — |
| 2025-07-17 | $14.36 | $14.36 | 420,300 | — | — |
| 2025-07-16 | $13.83 | $13.83 | 601,100 | — | — |
| 2025-07-15 | $13.85 | $13.85 | 564,200 | — | — |
| 2025-07-14 | $13.44 | $13.44 | 489,900 | — | — |
| 2025-07-11 | $13.74 | $13.74 | 653,300 | — | — |
| 2025-07-10 | $14.43 | $14.43 | 586,600 | — | — |
| 2025-07-09 | $14.98 | $14.98 | 604,600 | — | — |
| 2025-07-08 | $14.94 | $14.94 | 650,500 | — | — |
| 2025-07-07 | $15.15 | $15.15 | 758,400 | — | — |
| 2025-07-03 | $14.83 | $14.83 | 492,100 | — | — |
| 2025-07-02 | $14.54 | $14.54 | 736,800 | — | — |
| 2025-07-01 | $13.98 | $13.98 | 623,600 | — | — |
| 2025-06-30 | $13.97 | $13.97 | 664,400 | — | — |
| 2025-06-27 | $13.91 | $13.91 | 960,300 | — | — |
| 2025-06-26 | $13.89 | $13.89 | 914,700 | — | — |
| 2025-06-25 | $12.69 | $12.69 | 701,500 | — | — |
| 2025-06-24 | $13.00 | $13.00 | 752,400 | — | — |
| 2025-06-23 | $12.16 | $12.16 | 655,400 | — | — |
| 2025-06-20 | $12.70 | $12.70 | 903,900 | — | — |
| 2025-06-18 | $12.63 | $12.63 | 595,300 | — | — |
| 2025-06-17 | $13.08 | $13.08 | 364,000 | — | — |
| 2025-06-16 | $13.71 | $13.71 | 634,000 | — | — |
| 2025-06-13 | $13.04 | $13.04 | 564,700 | — | — |
| 2025-06-12 | $13.69 | $13.69 | 527,600 | — | — |
| 2025-06-11 | $13.57 | $13.57 | 784,600 | — | — |
| 2025-06-10 | $13.75 | $13.75 | 597,500 | — | — |
| 2025-06-09 | $14.25 | $14.25 | 585,000 | — | — |
| 2025-06-06 | $14.63 | $14.63 | 723,300 | — | — |
| 2025-06-05 | $14.29 | $14.29 | 991,800 | — | — |
| 2025-06-04 | $13.68 | $13.68 | 1,010,300 | — | — |
| 2025-06-03 | $13.38 | $13.38 | 966,200 | — | — |
| 2025-06-02 | $13.21 | $13.21 | 1,381,600 | — | — |
| 2025-05-30 | $12.70 | $12.70 | 912,300 | — | — |
| 2025-05-29 | $12.62 | $12.62 | 907,800 | — | — |
| 2025-05-28 | $12.79 | $12.79 | 1,070,400 | — | — |
| 2025-05-27 | $12.88 | $12.88 | 1,596,100 | — | — |
| 2025-05-23 | $11.35 | $11.35 | 1,530,900 | — | — |
| 2025-05-22 | $10.85 | $10.85 | 4,424,900 | — | — |
| 2025-05-21 | $8.55 | $8.55 | 504,900 | — | — |
| 2025-05-20 | $8.55 | $8.55 | 269,900 | — | — |
| 2025-05-19 | $8.71 | $8.71 | 253,300 | — | — |
| 2025-05-16 | $8.97 | $8.97 | 285,900 | — | — |
| 2025-05-15 | $8.74 | $8.74 | 217,500 | — | — |
| 2025-05-14 | $8.58 | $8.58 | 390,000 | — | — |
| 2025-05-13 | $8.63 | $8.63 | 411,300 | — | — |
| 2025-05-12 | $8.64 | $8.64 | 282,000 | — | — |
| 2025-05-09 | $8.19 | $8.19 | 209,900 | — | — |
| 2025-05-08 | $8.23 | $8.23 | 276,300 | — | — |
| 2025-05-07 | $7.72 | $7.72 | 193,700 | — | — |
| 2025-05-06 | $7.52 | $7.52 | 309,100 | — | — |
| 2025-05-05 | $7.72 | $7.72 | 176,900 | — | — |
| 2025-05-02 | $7.77 | $7.77 | 237,900 | — | — |
| 2025-05-01 | $7.53 | $7.53 | 188,200 | — | — |
| 2025-04-30 | $7.43 | $7.43 | 193,800 | — | — |
| 2025-04-29 | $7.57 | $7.57 | 192,500 | — | — |
| 2025-04-28 | $7.58 | $7.58 | 211,500 | — | — |
| 2025-04-25 | $7.50 | $7.50 | 220,600 | — | — |
| 2025-04-24 | $7.32 | $7.32 | 329,600 | — | — |
| 2025-04-23 | $6.83 | $6.83 | 416,600 | — | — |
| 2025-04-22 | $6.74 | $6.74 | 503,500 | — | — |
| 2025-04-21 | $6.82 | $6.82 | 454,000 | — | — |
| 2025-04-17 | $6.93 | $6.93 | 466,200 | — | — |
| 2025-04-16 | $7.13 | $7.13 | 307,400 | — | — |
| 2025-04-15 | $8.23 | $8.23 | 353,900 | — | — |
| 2025-04-14 | $8.06 | $8.06 | 334,200 | — | — |
| 2025-04-11 | $8.22 | $8.22 | 360,800 | — | — |
| 2025-04-10 | $8.26 | $8.26 | 378,600 | — | — |
| 2025-04-09 | $8.16 | $8.16 | 461,600 | — | — |
| 2025-04-08 | $7.51 | $7.51 | 824,700 | — | — |
| 2025-04-07 | $7.18 | $7.18 | 704,700 | — | — |
| 2025-04-04 | $6.64 | $6.64 | 909,100 | — | — |
| 2025-04-03 | $7.16 | $7.16 | 435,200 | — | — |
| 2025-04-02 | $8.09 | $8.09 | 361,600 | — | — |
| 2025-04-01 | $7.90 | $7.90 | 307,100 | — | — |
| 2025-03-31 | $7.76 | $7.76 | 379,700 | — | — |
| 2025-03-28 | $7.96 | $7.96 | 378,500 | — | — |
| 2025-03-27 | $8.26 | $8.26 | 204,200 | — | — |
| 2025-03-26 | $8.68 | $8.68 | 377,400 | — | — |
| 2025-03-25 | $8.81 | $8.81 | 344,100 | — | — |
| 2025-03-24 | $8.97 | $8.97 | 489,200 | — | — |
| 2025-03-21 | $8.29 | $8.29 | 465,800 | — | — |
| 2025-03-20 | $8.29 | $8.29 | 391,700 | — | — |
| 2025-03-19 | $8.27 | $8.27 | 197,500 | — | — |
| 2025-03-18 | $8.66 | $8.66 | 343,400 | — | — |
| 2025-03-17 | $8.53 | $8.53 | 323,700 | — | — |
| 2025-03-14 | $8.49 | $8.49 | 359,500 | — | — |
| 2025-03-13 | $8.21 | $8.21 | 506,700 | — | — |
| 2025-03-12 | $8.57 | $8.57 | 437,400 | — | — |
| 2025-03-11 | $8.05 | $8.05 | 443,900 | — | — |
| 2025-03-10 | $8.01 | $8.01 | 506,400 | — | — |
| 2025-03-07 | $8.18 | $8.18 | 944,100 | — | — |
| 2025-03-06 | $7.05 | $7.05 | 551,900 | — | — |
| 2025-03-05 | $7.73 | $7.73 | 220,900 | — | — |
| 2025-03-04 | $7.72 | $7.72 | 240,900 | — | — |
| 2025-03-03 | $7.51 | $7.51 | 217,400 | — | — |
| 2025-02-28 | $7.60 | $7.60 | 231,500 | — | — |
| 2025-02-27 | $7.72 | $7.72 | 216,700 | — | — |
| 2025-02-26 | $7.83 | $7.83 | 197,500 | — | — |
| 2025-02-25 | $7.62 | $7.62 | 269,700 | — | — |
| 2025-02-24 | $7.90 | $7.90 | 246,400 | — | — |
| 2025-02-21 | $8.16 | $8.16 | 260,200 | — | — |
| 2025-02-20 | $8.45 | $8.45 | 171,800 | — | — |
| 2025-02-19 | $8.62 | $8.62 | 315,700 | — | — |
| 2025-02-18 | $8.87 | $8.87 | 309,900 | — | — |
| 2025-02-14 | $9.05 | $9.05 | 306,600 | — | — |
| 2025-02-13 | $9.15 | $9.15 | 279,700 | — | — |
| 2025-02-12 | $8.97 | $8.97 | 378,100 | — | — |
| 2025-02-11 | $8.80 | $8.80 | 502,800 | — | — |
| 2025-02-10 | $8.38 | $8.38 | 120,600 | — | — |
| 2025-02-07 | $8.38 | $8.38 | 208,900 | — | — |
| 2025-02-06 | $8.45 | $8.45 | 229,600 | — | — |
| 2025-02-05 | $8.73 | $8.73 | 440,300 | — | — |
| 2025-02-04 | $9.14 | $9.14 | 1,586,800 | — | — |
| 2025-02-03 | $8.84 | $8.84 | 534,200 | — | — |
| 2025-01-31 | $8.47 | $8.47 | 293,200 | — | — |
| 2025-01-30 | $8.26 | $8.26 | 234,200 | — | — |
| 2025-01-29 | $7.99 | $7.99 | 201,800 | — | — |
| 2025-01-28 | $8.07 | $8.07 | 233,300 | — | — |
| 2025-01-27 | $7.96 | $7.96 | 302,900 | — | — |
| 2025-01-24 | $7.69 | $7.69 | 142,300 | — | — |
| 2025-01-23 | $7.69 | $7.69 | 197,900 | — | — |
| 2025-01-22 | $7.56 | $7.56 | 261,300 | — | — |
| 2025-01-21 | $7.45 | $7.45 | 281,900 | — | — |
| 2025-01-17 | $7.26 | $7.26 | 262,400 | — | — |
| 2025-01-16 | $7.12 | $7.12 | 303,600 | — | — |
| 2025-01-15 | $6.79 | $6.79 | 265,500 | — | — |
| 2025-01-14 | $6.62 | $6.62 | 268,400 | — | — |
| 2025-01-13 | $6.68 | $6.68 | 212,500 | — | — |
| 2025-01-10 | $6.80 | $6.80 | 240,000 | — | — |
| 2025-01-08 | $6.98 | $6.98 | 320,500 | — | — |
| 2025-01-07 | $7.11 | $7.11 | 431,900 | — | — |
| 2025-01-06 | $7.27 | $7.27 | 328,700 | — | — |
| 2025-01-03 | $7.11 | $7.11 | 370,400 | — | — |
| 2025-01-02 | $7.09 | $7.09 | 242,700 | — | — |