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
- 2019-07-17 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 | $6.80 | $36.91 | 55,500 | — | — |
| 2025-12-30 | $6.77 | $36.75 | 52,500 | — | — |
| 2025-12-29 | $6.96 | $37.78 | 47,800 | — | — |
| 2025-12-26 | $6.95 | $37.73 | 23,400 | — | — |
| 2025-12-24 | $7.02 | $38.11 | 19,200 | — | — |
| 2025-12-23 | $7.00 | $38.00 | 29,600 | — | — |
| 2025-12-22 | $7.02 | $38.11 | 34,000 | — | — |
| 2025-12-19 | $7.07 | $38.38 | 117,600 | — | — |
| 2025-12-18 | $7.00 | $38.00 | 41,300 | — | — |
| 2025-12-17 | $6.84 | $37.13 | 41,200 | — | — |
| 2025-12-16 | $6.75 | $36.64 | 34,500 | — | — |
| 2025-12-15 | $6.91 | $37.51 | 47,900 | — | — |
| 2025-12-12 | $7.00 | $38.00 | 46,400 | — | — |
| 2025-12-11 | $6.90 | $37.46 | 33,700 | — | — |
| 2025-12-10 | $6.97 | $37.84 | 54,400 | — | — |
| 2025-12-09 | $7.10 | $38.54 | 34,600 | — | — |
| 2025-12-08 | $7.07 | $38.38 | 23,500 | — | — |
| 2025-12-05 | $7.05 | $38.24 | 22,500 | — | — |
| 2025-12-04 | $6.75 | $36.64 | 43,500 | — | — |
| 2025-12-03 | $6.92 | $37.56 | 53,900 | — | — |
| 2025-12-02 | $6.72 | $36.48 | 36,200 | — | — |
| 2025-12-01 | $7.06 | $38.32 | 31,900 | — | — |
| 2025-11-28 | $7.13 | $38.70 | 21,200 | — | — |
| 2025-11-26 | $7.14 | $38.76 | 9,400 | — | — |
| 2025-11-25 | $7.10 | $38.54 | 14,500 | — | — |
| 2025-11-24 | $7.19 | $39.03 | 20,700 | — | — |
| 2025-11-21 | $6.76 | $36.70 | 41,100 | — | — |
| 2025-11-20 | $6.63 | $35.99 | 44,600 | — | — |
| 2025-11-19 | $6.98 | $37.89 | 35,200 | — | — |
| 2025-11-18 | $6.94 | $37.67 | 42,800 | — | — |
| 2025-11-17 | $6.70 | $36.37 | 33,800 | — | — |
| 2025-11-14 | $6.73 | $36.53 | 30,400 | — | — |
| 2025-11-13 | $6.76 | $36.70 | 23,300 | — | — |
| 2025-11-12 | $6.80 | $36.91 | 21,600 | — | — |
| 2025-11-11 | $6.80 | $36.89 | 39,800 | — | — |
| 2025-11-10 | $7.04 | $38.22 | 42,100 | — | — |
| 2025-11-07 | $6.87 | $37.29 | 47,100 | — | — |
| 2025-11-06 | $6.56 | $35.61 | 49,500 | — | — |
| 2025-11-05 | $6.80 | $36.91 | 42,200 | — | — |
| 2025-11-04 | $6.71 | $36.42 | 60,200 | — | — |
| 2025-11-03 | $6.79 | $36.86 | 56,800 | — | — |
| 2025-10-31 | $6.87 | $37.29 | 58,500 | — | — |
| 2025-10-30 | $6.75 | $36.64 | 34,900 | — | — |
| 2025-10-29 | $6.83 | $37.08 | 56,700 | — | — |
| 2025-10-28 | $6.96 | $37.78 | 25,000 | — | — |
| 2025-10-27 | $6.99 | $37.94 | 27,600 | — | — |
| 2025-10-24 | $7.14 | $38.76 | 67,700 | — | — |
| 2025-10-23 | $7.02 | $38.11 | 42,800 | — | — |
| 2025-10-22 | $7.06 | $38.32 | 77,100 | — | — |
| 2025-10-21 | $6.93 | $37.62 | 38,700 | — | — |
| 2025-10-20 | $6.87 | $37.29 | 30,200 | — | — |
| 2025-10-17 | $6.76 | $36.70 | 29,900 | — | — |
| 2025-10-16 | $6.63 | $35.99 | 37,400 | — | — |
| 2025-10-15 | $6.77 | $36.75 | 53,700 | — | — |
| 2025-10-14 | $6.77 | $36.75 | 53,900 | — | — |
| 2025-10-13 | $7.00 | $38.00 | 66,500 | — | — |
| 2025-10-10 | $6.84 | $37.13 | 80,700 | — | — |
| 2025-10-09 | $7.46 | $40.50 | 47,300 | — | — |
| 2025-10-08 | $7.40 | $40.17 | 83,500 | — | — |
| 2025-10-07 | $7.29 | $39.57 | 72,300 | — | — |
| 2025-10-06 | $7.42 | $40.28 | 57,100 | — | — |
| 2025-10-03 | $7.44 | $40.39 | 64,100 | — | — |
| 2025-10-02 | $7.48 | $40.60 | 55,600 | — | — |
| 2025-10-01 | $7.50 | $40.71 | 60,600 | — | — |
| 2025-09-30 | $7.52 | $40.82 | 73,100 | — | — |
| 2025-09-29 | $7.49 | $40.66 | 49,300 | — | — |
| 2025-09-26 | $7.48 | $40.60 | 47,000 | — | — |
| 2025-09-25 | $7.63 | $41.42 | 60,300 | — | — |
| 2025-09-24 | $7.65 | $41.53 | 65,400 | — | — |
| 2025-09-23 | $7.55 | $40.98 | 72,800 | — | — |
| 2025-09-22 | $7.64 | $41.47 | 59,800 | — | — |
| 2025-09-19 | $7.70 | $41.80 | 86,300 | — | — |
| 2025-09-18 | $7.72 | $41.91 | 72,800 | — | — |
| 2025-09-17 | $7.79 | $42.29 | 60,500 | — | — |
| 2025-09-16 | $7.73 | $41.96 | 76,200 | — | — |
| 2025-09-15 | $7.70 | $41.80 | 60,100 | — | — |
| 2025-09-12 | $7.67 | $41.64 | 91,500 | — | — |
| 2025-09-11 | $8.03 | $43.59 | 110,000 | — | — |
| 2025-09-10 | $8.10 | $43.97 | 76,700 | — | — |
| 2025-09-09 | $7.99 | $43.37 | 88,400 | — | — |
| 2025-09-08 | $8.02 | $43.54 | 71,000 | — | — |
| 2025-09-05 | $7.75 | $42.07 | 64,000 | — | — |
| 2025-09-04 | $7.71 | $41.85 | 67,800 | — | — |
| 2025-09-03 | $8.10 | $43.97 | 70,700 | — | — |
| 2025-09-02 | $7.89 | $42.83 | 27,400 | — | — |
| 2025-08-29 | $7.72 | $41.91 | 32,500 | — | — |
| 2025-08-28 | $7.78 | $42.23 | 31,700 | — | — |
| 2025-08-27 | $7.69 | $41.74 | 115,200 | — | — |
| 2025-08-26 | $7.86 | $42.67 | 194,600 | — | — |
| 2025-08-25 | $8.57 | $46.52 | 63,600 | — | — |
| 2025-08-22 | $8.28 | $44.95 | 102,200 | — | — |
| 2025-08-21 | $8.13 | $44.13 | 112,600 | — | — |
| 2025-08-20 | $8.26 | $44.81 | 114,900 | — | — |
| 2025-08-19 | $8.16 | $44.30 | 87,300 | — | — |
| 2025-08-18 | $8.26 | $44.84 | 174,200 | — | — |
| 2025-08-15 | $7.23 | $39.22 | 41,600 | — | — |
| 2025-08-14 | $7.28 | $39.52 | 59,600 | — | — |
| 2025-08-13 | $7.50 | $40.71 | 54,900 | — | — |
| 2025-08-12 | $7.20 | $39.08 | 42,800 | — | — |
| 2025-08-11 | $7.30 | $39.63 | 59,000 | — | — |
| 2025-08-08 | $7.48 | $40.60 | 70,500 | — | — |
| 2025-08-07 | $7.42 | $40.28 | 65,200 | — | — |
| 2025-08-06 | $7.70 | $41.80 | 46,700 | — | — |
| 2025-08-05 | $7.73 | $41.96 | 43,800 | — | — |
| 2025-08-04 | $7.80 | $42.32 | 29,900 | — | — |
| 2025-08-01 | $7.86 | $42.64 | 101,300 | — | — |
| 2025-07-31 | $8.66 | $47.01 | 62,500 | — | — |
| 2025-07-30 | $8.60 | $46.68 | 111,800 | — | — |
| 2025-07-29 | $9.00 | $48.86 | 99,500 | — | — |
| 2025-07-28 | $9.13 | $49.56 | 85,200 | — | — |
| 2025-07-25 | $8.49 | $46.09 | 97,500 | — | — |
| 2025-07-24 | $8.63 | $46.85 | 59,600 | — | — |
| 2025-07-23 | $8.61 | $46.74 | 45,100 | — | — |
| 2025-07-22 | $8.55 | $46.41 | 81,100 | — | — |
| 2025-07-21 | $8.55 | $46.41 | 119,300 | — | — |
| 2025-07-18 | $8.02 | $43.54 | 44,600 | — | — |
| 2025-07-17 | $7.88 | $42.78 | 26,000 | — | — |
| 2025-07-16 | $7.75 | $42.07 | 104,100 | — | — |
| 2025-07-15 | $8.40 | $45.57 | 164,500 | — | — |
| 2025-07-14 | $7.87 | $42.72 | 68,600 | — | — |
| 2025-07-11 | $7.37 | $40.01 | 32,500 | — | — |
| 2025-07-10 | $7.30 | $39.63 | 39,000 | — | — |
| 2025-07-09 | $7.12 | $38.65 | 61,300 | — | — |
| 2025-07-08 | $7.06 | $38.32 | 80,400 | — | — |
| 2025-07-07 | $6.99 | $37.94 | 105,100 | — | — |
| 2025-07-03 | $7.59 | $41.20 | 106,400 | — | — |
| 2025-07-02 | $6.87 | $37.29 | 46,500 | — | — |
| 2025-07-01 | $6.51 | $35.34 | 37,300 | — | — |
| 2025-06-30 | $6.48 | $35.18 | 14,700 | — | — |
| 2025-06-27 | $6.54 | $35.50 | 24,400 | — | — |
| 2025-06-26 | $6.41 | $34.80 | 24,700 | — | — |
| 2025-06-25 | $6.46 | $35.04 | 23,300 | — | — |
| 2025-06-24 | $6.45 | $35.01 | 24,200 | — | — |
| 2025-06-23 | $6.49 | $35.23 | 50,500 | — | — |
| 2025-06-20 | $6.59 | $35.77 | 144,600 | — | — |
| 2025-06-18 | $6.46 | $35.07 | 36,300 | — | — |
| 2025-06-17 | $6.54 | $35.50 | 32,300 | — | — |
| 2025-06-16 | $6.58 | $35.72 | 38,800 | — | — |
| 2025-06-13 | $6.61 | $35.88 | 36,000 | — | — |
| 2025-06-12 | $6.58 | $35.72 | 26,300 | — | — |
| 2025-06-11 | $6.61 | $35.88 | 36,200 | — | — |
| 2025-06-10 | $6.58 | $35.72 | 44,800 | — | — |
| 2025-06-09 | $6.75 | $36.64 | 66,300 | — | — |
| 2025-06-06 | $6.92 | $37.56 | 32,500 | — | — |
| 2025-06-05 | $6.66 | $36.15 | 83,400 | — | — |
| 2025-06-04 | $6.62 | $35.94 | 48,500 | — | — |
| 2025-06-03 | $6.59 | $35.77 | 27,600 | — | — |
| 2025-06-02 | $6.59 | $35.77 | 41,600 | — | — |
| 2025-05-30 | $6.56 | $35.61 | 43,700 | — | — |
| 2025-05-29 | $6.73 | $36.53 | 39,400 | — | — |
| 2025-05-28 | $6.75 | $36.64 | 63,600 | — | — |
| 2025-05-27 | $6.71 | $36.42 | 45,500 | — | — |
| 2025-05-23 | $6.67 | $36.21 | 37,900 | — | — |
| 2025-05-22 | $6.66 | $36.15 | 49,000 | — | — |
| 2025-05-21 | $6.80 | $36.91 | 29,200 | — | — |
| 2025-05-20 | $6.89 | $37.40 | 70,400 | — | — |
| 2025-05-19 | $6.94 | $37.67 | 53,700 | — | — |
| 2025-05-16 | $6.93 | $37.62 | 32,300 | — | — |
| 2025-05-15 | $6.85 | $37.18 | 30,900 | — | — |
| 2025-05-14 | $7.00 | $38.00 | 49,400 | — | — |
| 2025-05-13 | $7.09 | $38.49 | 63,900 | — | — |
| 2025-05-12 | $7.19 | $39.03 | 56,700 | — | — |
| 2025-05-09 | $6.94 | $37.67 | 65,300 | — | — |
| 2025-05-08 | $7.29 | $39.57 | 64,300 | — | — |
| 2025-05-07 | $7.14 | $38.76 | 61,600 | — | — |
| 2025-05-06 | $7.65 | $41.53 | 34,300 | — | — |
| 2025-05-05 | $7.62 | $41.36 | 68,000 | — | — |
| 2025-05-02 | $7.74 | $42.02 | 47,500 | — | — |
| 2025-05-01 | $7.71 | $41.85 | 45,600 | — | — |
| 2025-04-30 | $7.45 | $40.44 | 35,700 | — | — |
| 2025-04-29 | $7.52 | $40.82 | 46,300 | — | — |
| 2025-04-28 | $7.23 | $39.25 | 81,400 | — | — |
| 2025-04-25 | $6.96 | $37.78 | 49,100 | — | — |
| 2025-04-24 | $6.80 | $36.91 | 29,400 | — | — |
| 2025-04-23 | $6.69 | $36.32 | 64,600 | — | — |
| 2025-04-22 | $6.50 | $35.28 | 59,900 | — | — |
| 2025-04-21 | $6.31 | $34.25 | 86,400 | — | — |
| 2025-04-17 | $6.31 | $34.25 | 29,100 | — | — |
| 2025-04-16 | $6.38 | $34.63 | 55,200 | — | — |
| 2025-04-15 | $6.57 | $35.66 | 87,500 | — | — |
| 2025-04-14 | $6.52 | $35.39 | 130,500 | — | — |
| 2025-04-11 | $6.05 | $32.84 | 141,600 | — | — |
| 2025-04-10 | $6.12 | $33.22 | 105,300 | — | — |
| 2025-04-09 | $6.29 | $34.14 | 181,700 | — | — |
| 2025-04-08 | $6.06 | $32.90 | 138,400 | — | — |
| 2025-04-07 | $6.21 | $33.71 | 202,700 | — | — |
| 2025-04-04 | $6.22 | $33.76 | 252,700 | — | — |
| 2025-04-03 | $7.02 | $38.11 | 153,000 | — | — |
| 2025-04-02 | $7.25 | $39.36 | 190,400 | — | — |
| 2025-04-01 | $7.45 | $40.44 | 131,600 | — | — |
| 2025-03-31 | $7.47 | $40.55 | 117,900 | — | — |
| 2025-03-28 | $7.58 | $41.15 | 133,900 | — | — |
| 2025-03-27 | $8.07 | $43.81 | 133,800 | — | — |
| 2025-03-26 | $7.72 | $41.91 | 180,100 | — | — |
| 2025-03-25 | $7.73 | $41.96 | 194,000 | — | — |
| 2025-03-24 | $7.82 | $42.45 | 170,000 | — | — |
| 2025-03-21 | $7.86 | $42.67 | 255,300 | — | — |
| 2025-03-20 | $7.97 | $43.26 | 194,500 | — | — |
| 2025-03-19 | $8.45 | $45.87 | 235,500 | — | — |
| 2025-03-18 | $8.38 | $45.49 | 657,600 | — | — |
| 2025-03-17 | $9.35 | $50.76 | 430,300 | — | — |
| 2025-03-14 | $8.79 | $47.72 | 656,100 | — | — |
| 2025-03-13 | $7.96 | $43.21 | 251,900 | — | — |
| 2025-03-12 | $8.13 | $44.13 | 196,800 | — | — |
| 2025-03-11 | $8.07 | $43.81 | 271,900 | — | — |
| 2025-03-10 | $7.40 | $40.17 | 167,300 | — | — |
| 2025-03-07 | $7.56 | $41.04 | 279,500 | — | — |
| 2025-03-06 | $7.60 | $41.26 | 266,400 | — | — |
| 2025-03-05 | $7.72 | $41.91 | 311,600 | — | — |
| 2025-03-04 | $7.03 | $38.16 | 260,500 | — | — |
| 2025-03-03 | $6.76 | $36.70 | 357,700 | — | — |
| 2025-02-28 | $7.15 | $38.81 | 318,000 | — | — |
| 2025-02-27 | $7.27 | $39.46 | 235,700 | — | — |
| 2025-02-26 | $7.38 | $40.06 | 286,100 | — | — |
| 2025-02-25 | $6.81 | $36.97 | 368,700 | — | — |
| 2025-02-24 | $6.72 | $36.48 | 545,800 | — | — |
| 2025-02-21 | $7.20 | $39.08 | 1,282,400 | — | — |
| 2025-02-20 | $16.09 | $33.38 | 252,300 | — | — |
| 2025-02-19 | $16.26 | $33.74 | 373,000 | — | — |
| 2025-02-18 | $15.96 | $33.12 | 225,900 | — | — |
| 2025-02-14 | $15.79 | $32.76 | 302,600 | — | — |
| 2025-02-13 | $15.86 | $32.91 | 135,500 | — | — |
| 2025-02-12 | $15.40 | $31.95 | 180,800 | — | — |
| 2025-02-11 | $15.34 | $31.83 | 256,100 | — | — |
| 2025-02-10 | $15.80 | $32.78 | 193,200 | — | — |
| 2025-02-07 | $16.10 | $33.41 | 260,500 | — | — |
| 2025-02-06 | $16.57 | $34.38 | 306,300 | — | — |
| 2025-02-05 | $15.89 | $32.97 | 251,900 | — | — |
| 2025-02-04 | $15.89 | $32.97 | 280,300 | — | — |
| 2025-02-03 | $15.89 | $32.97 | 195,700 | — | — |
| 2025-01-31 | $15.68 | $32.53 | 283,000 | — | — |
| 2025-01-30 | $16.13 | $33.47 | 314,800 | — | — |
| 2025-01-29 | $15.77 | $32.72 | 168,200 | — | — |
| 2025-01-28 | $15.92 | $33.03 | 168,200 | — | — |
| 2025-01-27 | $15.63 | $32.43 | 184,900 | — | — |
| 2025-01-24 | $15.75 | $32.68 | 127,000 | — | — |
| 2025-01-23 | $15.77 | $32.72 | 146,600 | — | — |
| 2025-01-22 | $15.75 | $32.68 | 168,900 | — | — |
| 2025-01-21 | $15.70 | $32.58 | 228,500 | — | — |
| 2025-01-17 | $15.92 | $33.03 | 495,800 | — | — |
| 2025-01-16 | $15.69 | $32.56 | 1,972,400 | — | — |
| 2025-01-15 | $12.29 | $25.50 | 179,800 | — | — |
| 2025-01-14 | $10.85 | $22.51 | 84,000 | — | — |
| 2025-01-13 | $10.48 | $21.74 | 28,000 | — | — |
| 2025-01-10 | $10.57 | $21.93 | 70,500 | — | — |
| 2025-01-08 | $10.72 | $22.24 | 41,000 | — | — |
| 2025-01-07 | $10.78 | $22.37 | 27,000 | — | — |
| 2025-01-06 | $10.84 | $22.49 | 115,600 | — | — |
| 2025-01-03 | $11.05 | $22.93 | 70,800 | — | — |
| 2025-01-02 | $11.17 | $23.18 | 30,600 | — | — |