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
- 2017-05-30 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 | $11.25 | $11.25 | 298,500 | — | — |
| 2025-12-30 | $11.87 | $11.87 | 887,700 | — | — |
| 2025-12-29 | $10.17 | $10.17 | 236,100 | — | — |
| 2025-12-26 | $9.65 | $9.65 | 69,400 | — | — |
| 2025-12-24 | $9.73 | $9.73 | 42,400 | — | — |
| 2025-12-23 | $9.65 | $9.65 | 103,800 | — | — |
| 2025-12-22 | $9.58 | $9.58 | 158,900 | — | — |
| 2025-12-19 | $9.54 | $9.54 | 242,100 | — | — |
| 2025-12-18 | $9.49 | $9.49 | 118,000 | — | — |
| 2025-12-17 | $9.08 | $9.08 | 122,700 | — | — |
| 2025-12-16 | $9.24 | $9.24 | 174,800 | — | — |
| 2025-12-15 | $9.03 | $9.03 | 165,400 | — | — |
| 2025-12-12 | $9.79 | $9.79 | 110,800 | — | — |
| 2025-12-11 | $10.37 | $10.37 | 157,600 | — | — |
| 2025-12-10 | $10.11 | $10.11 | 155,900 | — | — |
| 2025-12-09 | $10.22 | $10.22 | 135,600 | — | — |
| 2025-12-08 | $9.93 | $9.93 | 133,100 | — | — |
| 2025-12-05 | $9.77 | $9.77 | 116,500 | — | — |
| 2025-12-04 | $10.10 | $10.10 | 135,300 | — | — |
| 2025-12-03 | $10.23 | $10.23 | 242,400 | — | — |
| 2025-12-02 | $10.73 | $10.73 | 401,000 | — | — |
| 2025-12-01 | $10.60 | $10.60 | 306,200 | — | — |
| 2025-11-28 | $10.07 | $10.07 | 104,400 | — | — |
| 2025-11-26 | $9.80 | $9.80 | 210,600 | — | — |
| 2025-11-25 | $9.61 | $9.61 | 177,700 | — | — |
| 2025-11-24 | $9.60 | $9.60 | 376,700 | — | — |
| 2025-11-21 | $8.86 | $8.86 | 256,900 | — | — |
| 2025-11-20 | $8.46 | $8.46 | 330,400 | — | — |
| 2025-11-19 | $8.84 | $8.84 | 383,800 | — | — |
| 2025-11-18 | $8.48 | $8.48 | 229,300 | — | — |
| 2025-11-17 | $8.13 | $8.13 | 507,900 | — | — |
| 2025-11-14 | $8.80 | $8.80 | 413,300 | — | — |
| 2025-11-13 | $8.99 | $8.99 | 662,100 | — | — |
| 2025-11-12 | $8.89 | $8.89 | 539,100 | — | — |
| 2025-11-11 | $9.65 | $9.65 | 328,800 | — | — |
| 2025-11-10 | $9.99 | $9.99 | 209,600 | — | — |
| 2025-11-07 | $9.92 | $9.92 | 331,400 | — | — |
| 2025-11-06 | $10.33 | $10.33 | 249,500 | — | — |
| 2025-11-05 | $10.66 | $10.66 | 341,100 | — | — |
| 2025-11-04 | $10.09 | $10.09 | 223,600 | — | — |
| 2025-11-03 | $10.47 | $10.47 | 430,700 | — | — |
| 2025-10-31 | $10.35 | $10.35 | 407,700 | — | — |
| 2025-10-30 | $9.60 | $9.60 | 201,600 | — | — |
| 2025-10-29 | $9.99 | $9.99 | 193,800 | — | — |
| 2025-10-28 | $9.93 | $9.93 | 491,100 | — | — |
| 2025-10-27 | $10.10 | $10.10 | 812,900 | — | — |
| 2025-10-24 | $9.48 | $9.48 | 509,700 | — | — |
| 2025-10-23 | $9.03 | $9.03 | 406,400 | — | — |
| 2025-10-22 | $8.46 | $8.46 | 472,600 | — | — |
| 2025-10-21 | $8.68 | $8.68 | 186,500 | — | — |
| 2025-10-20 | $8.38 | $8.38 | 331,000 | — | — |
| 2025-10-17 | $7.72 | $7.72 | 253,600 | — | — |
| 2025-10-16 | $8.15 | $8.15 | 358,300 | — | — |
| 2025-10-15 | $8.89 | $8.89 | 179,200 | — | — |
| 2025-10-14 | $8.67 | $8.67 | 285,000 | — | — |
| 2025-10-13 | $9.01 | $9.01 | 298,400 | — | — |
| 2025-10-10 | $8.49 | $8.49 | 493,900 | — | — |
| 2025-10-09 | $8.50 | $8.50 | 200,800 | — | — |
| 2025-10-08 | $8.33 | $8.33 | 304,600 | — | — |
| 2025-10-07 | $8.06 | $8.06 | 223,400 | — | — |
| 2025-10-06 | $7.93 | $7.93 | 438,900 | — | — |
| 2025-10-03 | $7.91 | $7.91 | 403,000 | — | — |
| 2025-10-02 | $7.59 | $7.59 | 125,100 | — | — |
| 2025-10-01 | $7.34 | $7.34 | 142,700 | — | — |
| 2025-09-30 | $7.36 | $7.36 | 113,200 | — | — |
| 2025-09-29 | $7.70 | $7.70 | 199,100 | — | — |
| 2025-09-26 | $7.51 | $7.51 | 119,600 | — | — |
| 2025-09-25 | $7.73 | $7.73 | 235,000 | — | — |
| 2025-09-24 | $7.52 | $7.52 | 153,900 | — | — |
| 2025-09-23 | $7.49 | $7.49 | 422,700 | — | — |
| 2025-09-22 | $7.74 | $7.74 | 333,900 | — | — |
| 2025-09-19 | $7.56 | $7.56 | 469,200 | — | — |
| 2025-09-18 | $7.77 | $7.77 | 211,300 | — | — |
| 2025-09-17 | $7.42 | $7.42 | 239,600 | — | — |
| 2025-09-16 | $7.79 | $7.79 | 202,600 | — | — |
| 2025-09-15 | $7.83 | $7.83 | 273,500 | — | — |
| 2025-09-12 | $7.65 | $7.65 | 210,700 | — | — |
| 2025-09-11 | $7.84 | $7.84 | 567,100 | — | — |
| 2025-09-10 | $6.84 | $6.84 | 314,600 | — | — |
| 2025-09-09 | $6.60 | $6.60 | 189,300 | — | — |
| 2025-09-08 | $6.69 | $6.69 | 294,400 | — | — |
| 2025-09-05 | $6.71 | $6.71 | 328,600 | — | — |
| 2025-09-04 | $6.44 | $6.44 | 463,600 | — | — |
| 2025-09-03 | $6.17 | $6.17 | 238,900 | — | — |
| 2025-09-02 | $6.25 | $6.25 | 283,900 | — | — |
| 2025-08-29 | $6.40 | $6.40 | 190,000 | — | — |
| 2025-08-28 | $6.45 | $6.45 | 205,000 | — | — |
| 2025-08-27 | $6.41 | $6.41 | 401,800 | — | — |
| 2025-08-26 | $6.47 | $6.47 | 334,000 | — | — |
| 2025-08-25 | $6.20 | $6.20 | 376,100 | — | — |
| 2025-08-22 | $6.48 | $6.48 | 1,051,500 | — | — |
| 2025-08-21 | $6.00 | $6.00 | 412,800 | — | — |
| 2025-08-20 | $6.00 | $6.00 | 460,700 | — | — |
| 2025-08-19 | $6.04 | $6.04 | 395,700 | — | — |
| 2025-08-18 | $6.31 | $6.31 | 574,500 | — | — |
| 2025-08-15 | $6.25 | $6.25 | 400,100 | — | — |
| 2025-08-14 | $6.19 | $6.19 | 392,200 | — | — |
| 2025-08-13 | $6.14 | $6.14 | 330,100 | — | — |
| 2025-08-12 | $6.26 | $6.26 | 205,400 | — | — |
| 2025-08-11 | $6.06 | $6.06 | 463,300 | — | — |
| 2025-08-08 | $6.35 | $6.35 | 562,100 | — | — |
| 2025-08-07 | $6.47 | $6.47 | 428,200 | — | — |
| 2025-08-06 | $7.00 | $7.00 | 278,000 | — | — |
| 2025-08-05 | $6.90 | $6.90 | 357,700 | — | — |
| 2025-08-04 | $6.83 | $6.83 | 413,600 | — | — |
| 2025-08-01 | $6.57 | $6.57 | 147,400 | — | — |
| 2025-07-31 | $6.77 | $6.77 | 1,880,700 | — | — |
| 2025-07-30 | $7.53 | $7.53 | 179,200 | — | — |
| 2025-07-29 | $7.42 | $7.42 | 130,000 | — | — |
| 2025-07-28 | $7.76 | $7.75 | 114,100 | — | — |
| 2025-07-25 | $8.00 | $8.00 | 117,700 | — | — |
| 2025-07-24 | $8.07 | $8.07 | 102,300 | — | — |
| 2025-07-23 | $8.21 | $8.21 | 150,700 | — | — |
| 2025-07-22 | $7.92 | $7.92 | 77,400 | — | — |
| 2025-07-21 | $8.05 | $8.05 | 95,100 | — | — |
| 2025-07-18 | $7.93 | $7.93 | 33,400 | — | — |
| 2025-07-17 | $7.85 | $7.85 | 124,400 | — | — |
| 2025-07-16 | $7.92 | $7.92 | 483,200 | — | — |
| 2025-07-15 | $7.00 | $7.00 | 592,700 | — | — |
| 2025-07-14 | $7.27 | $7.27 | 152,800 | — | — |
| 2025-07-11 | $7.12 | $7.12 | 340,400 | — | — |
| 2025-07-10 | $7.63 | $7.63 | 105,500 | — | — |
| 2025-07-09 | $7.92 | $7.92 | 145,600 | — | — |
| 2025-07-08 | $7.75 | $7.75 | 95,400 | — | — |
| 2025-07-07 | $7.85 | $7.85 | 117,800 | — | — |
| 2025-07-03 | $7.97 | $7.97 | 67,300 | — | — |
| 2025-07-02 | $7.84 | $7.84 | 203,300 | — | — |
| 2025-07-01 | $7.26 | $7.26 | 56,300 | — | — |
| 2025-06-30 | $7.15 | $7.15 | 235,000 | — | — |
| 2025-06-27 | $7.20 | $7.20 | 83,000 | — | — |
| 2025-06-26 | $7.58 | $7.58 | 55,000 | — | — |
| 2025-06-25 | $7.52 | $7.52 | 104,600 | — | — |
| 2025-06-24 | $7.30 | $7.30 | 245,400 | — | — |
| 2025-06-23 | $7.38 | $7.38 | 424,000 | — | — |
| 2025-06-20 | $7.21 | $7.21 | 218,300 | — | — |
| 2025-06-18 | $7.23 | $7.23 | 80,100 | — | — |
| 2025-06-17 | $7.61 | $7.61 | 68,700 | — | — |
| 2025-06-16 | $7.56 | $7.56 | 117,600 | — | — |
| 2025-06-13 | $7.78 | $7.78 | 62,700 | — | — |
| 2025-06-12 | $7.96 | $7.96 | 42,400 | — | — |
| 2025-06-11 | $8.31 | $8.31 | 94,100 | — | — |
| 2025-06-10 | $8.03 | $8.03 | 134,300 | — | — |
| 2025-06-09 | $7.98 | $7.98 | 202,600 | — | — |
| 2025-06-06 | $8.59 | $8.59 | 91,100 | — | — |
| 2025-06-05 | $8.05 | $8.05 | 60,100 | — | — |
| 2025-06-04 | $8.16 | $8.16 | 116,000 | — | — |
| 2025-06-03 | $7.33 | $7.33 | 165,900 | — | — |
| 2025-06-02 | $7.95 | $7.95 | 128,500 | — | — |
| 2025-05-30 | $7.65 | $7.65 | 136,800 | — | — |
| 2025-05-29 | $8.38 | $8.38 | 109,600 | — | — |
| 2025-05-28 | $9.00 | $9.00 | 106,900 | — | — |
| 2025-05-27 | $8.27 | $8.27 | 171,100 | — | — |
| 2025-05-23 | $8.46 | $8.46 | 214,800 | — | — |
| 2025-05-22 | $7.18 | $7.18 | 42,200 | — | — |
| 2025-05-21 | $7.22 | $7.22 | 119,900 | — | — |
| 2025-05-20 | $7.55 | $7.55 | 53,600 | — | — |
| 2025-05-19 | $7.50 | $7.50 | 156,000 | — | — |
| 2025-05-16 | $8.07 | $8.07 | 349,400 | — | — |
| 2025-05-15 | $7.38 | $7.38 | 335,600 | — | — |
| 2025-05-14 | $7.25 | $7.25 | 77,600 | — | — |
| 2025-05-13 | $7.47 | $7.47 | 101,400 | — | — |
| 2025-05-12 | $7.12 | $7.12 | 71,600 | — | — |
| 2025-05-09 | $7.43 | $7.43 | 115,100 | — | — |
| 2025-05-08 | $7.29 | $7.29 | 97,600 | — | — |
| 2025-05-07 | $6.50 | $6.50 | 45,900 | — | — |
| 2025-05-06 | $6.58 | $6.58 | 38,800 | — | — |
| 2025-05-05 | $6.57 | $6.57 | 80,000 | — | — |
| 2025-05-02 | $6.91 | $6.91 | 78,700 | — | — |
| 2025-05-01 | $6.69 | $6.69 | 116,100 | — | — |
| 2025-04-30 | $6.96 | $6.96 | 112,600 | — | — |
| 2025-04-29 | $7.63 | $7.63 | 306,400 | — | — |
| 2025-04-28 | $7.12 | $7.12 | 232,100 | — | — |
| 2025-04-25 | $6.69 | $6.69 | 100,600 | — | — |
| 2025-04-24 | $6.40 | $6.40 | 118,100 | — | — |
| 2025-04-23 | $6.14 | $6.14 | 120,500 | — | — |
| 2025-04-22 | $5.90 | $5.90 | 55,700 | — | — |
| 2025-04-21 | $5.62 | $5.62 | 62,100 | — | — |
| 2025-04-17 | $5.75 | $5.75 | 321,100 | — | — |
| 2025-04-16 | $5.68 | $5.68 | 154,700 | — | — |
| 2025-04-15 | $5.15 | $5.15 | 149,000 | — | — |
| 2025-04-14 | $4.87 | $4.87 | 30,000 | — | — |
| 2025-04-11 | $4.69 | $4.69 | 55,800 | — | — |
| 2025-04-10 | $4.47 | $4.47 | 65,100 | — | — |
| 2025-04-09 | $4.46 | $4.46 | 94,200 | — | — |
| 2025-04-08 | $4.14 | $4.14 | 82,900 | — | — |
| 2025-04-07 | $4.50 | $4.50 | 159,500 | — | — |
| 2025-04-04 | $4.69 | $4.69 | 85,000 | — | — |
| 2025-04-03 | $4.92 | $4.92 | 73,600 | — | — |
| 2025-04-02 | $5.18 | $5.18 | 116,800 | — | — |
| 2025-04-01 | $5.22 | $5.22 | 193,900 | — | — |
| 2025-03-31 | $5.64 | $5.64 | 92,300 | — | — |
| 2025-03-28 | $5.31 | $5.31 | 167,500 | — | — |
| 2025-03-27 | $6.05 | $6.05 | 46,700 | — | — |
| 2025-03-26 | $6.04 | $6.04 | 96,900 | — | — |
| 2025-03-25 | $6.15 | $6.15 | 39,200 | — | — |
| 2025-03-24 | $6.18 | $6.18 | 28,200 | — | — |
| 2025-03-21 | $6.17 | $6.17 | 60,200 | — | — |
| 2025-03-20 | $6.28 | $6.28 | 37,800 | — | — |
| 2025-03-19 | $6.30 | $6.30 | 53,900 | — | — |
| 2025-03-18 | $6.22 | $6.22 | 35,900 | — | — |
| 2025-03-17 | $6.47 | $6.47 | 92,200 | — | — |
| 2025-03-14 | $5.89 | $5.89 | 54,500 | — | — |
| 2025-03-13 | $5.55 | $5.55 | 37,800 | — | — |
| 2025-03-12 | $5.76 | $5.76 | 96,000 | — | — |
| 2025-03-11 | $5.06 | $5.06 | 64,000 | — | — |
| 2025-03-10 | $5.01 | $5.01 | 33,800 | — | — |
| 2025-03-07 | $5.55 | $5.55 | 71,000 | — | — |
| 2025-03-06 | $5.22 | $5.22 | 139,800 | — | — |
| 2025-03-05 | $5.41 | $5.41 | 151,300 | — | — |
| 2025-03-04 | $5.86 | $5.86 | 296,000 | — | — |
| 2025-03-03 | $5.73 | $5.73 | 79,400 | — | — |
| 2025-02-28 | $6.04 | $6.04 | 60,600 | — | — |
| 2025-02-27 | $5.82 | $5.82 | 55,100 | — | — |
| 2025-02-26 | $6.13 | $6.13 | 95,400 | — | — |
| 2025-02-25 | $6.57 | $6.57 | 209,600 | — | — |
| 2025-02-24 | $6.51 | $6.51 | 70,700 | — | — |
| 2025-02-21 | $6.83 | $6.83 | 126,100 | — | — |
| 2025-02-20 | $6.62 | $6.62 | 107,100 | — | — |
| 2025-02-19 | $6.73 | $6.73 | 105,800 | — | — |
| 2025-02-18 | $7.31 | $7.31 | 233,000 | — | — |
| 2025-02-14 | $7.71 | $7.71 | 202,300 | — | — |
| 2025-02-13 | $7.32 | $7.32 | 57,100 | — | — |
| 2025-02-12 | $7.17 | $7.17 | 86,500 | — | — |
| 2025-02-11 | $7.02 | $7.02 | 112,000 | — | — |
| 2025-02-10 | $7.58 | $7.58 | 188,600 | — | — |
| 2025-02-07 | $7.16 | $7.16 | 79,900 | — | — |
| 2025-02-06 | $6.99 | $6.99 | 211,100 | — | — |
| 2025-02-05 | $7.28 | $7.28 | 573,600 | — | — |
| 2025-02-04 | $6.42 | $6.42 | 53,600 | — | — |
| 2025-02-03 | $6.51 | $6.51 | 172,100 | — | — |
| 2025-01-31 | $6.01 | $6.01 | 125,800 | — | — |
| 2025-01-30 | $5.88 | $5.88 | 90,900 | — | — |
| 2025-01-29 | $5.90 | $5.90 | 60,300 | — | — |
| 2025-01-28 | $5.96 | $5.96 | 102,700 | — | — |
| 2025-01-27 | $5.71 | $5.71 | 196,100 | — | — |
| 2025-01-24 | $6.59 | $6.59 | 141,200 | — | — |
| 2025-01-23 | $7.29 | $7.29 | 223,900 | — | — |
| 2025-01-22 | $6.80 | $6.80 | 427,100 | — | — |
| 2025-01-21 | $5.90 | $5.90 | 119,300 | — | — |
| 2025-01-17 | $5.80 | $5.80 | 180,700 | — | — |
| 2025-01-16 | $5.37 | $5.37 | 100,900 | — | — |
| 2025-01-15 | $5.25 | $5.25 | 100,300 | — | — |
| 2025-01-14 | $5.29 | $5.29 | 130,400 | — | — |
| 2025-01-13 | $4.93 | $4.93 | 382,900 | — | — |
| 2025-01-10 | $5.66 | $5.66 | 129,800 | — | — |
| 2025-01-08 | $5.94 | $5.94 | 176,100 | — | — |
| 2025-01-07 | $7.19 | $7.19 | 139,100 | — | — |
| 2025-01-06 | $7.84 | $7.84 | 228,000 | — | — |
| 2025-01-03 | $7.54 | $7.54 | 185,500 | — | — |
| 2025-01-02 | $7.11 | $7.11 | 131,700 | — | — |