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
- 2021-02-05 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 | $7.96 | $7.96 | 76,000 | — | — |
| 2025-12-30 | $7.91 | $7.91 | 71,300 | — | — |
| 2025-12-29 | $8.00 | $8.00 | 106,500 | — | — |
| 2025-12-26 | $8.07 | $8.07 | 54,900 | — | — |
| 2025-12-24 | $8.19 | $8.19 | 56,800 | — | — |
| 2025-12-23 | $8.02 | $8.02 | 67,500 | — | — |
| 2025-12-22 | $8.08 | $8.08 | 105,300 | — | — |
| 2025-12-19 | $7.94 | $7.94 | 96,300 | — | — |
| 2025-12-18 | $7.99 | $7.99 | 113,800 | — | — |
| 2025-12-17 | $7.87 | $7.87 | 115,700 | — | — |
| 2025-12-16 | $8.15 | $8.15 | 146,900 | — | — |
| 2025-12-15 | $8.52 | $8.52 | 143,000 | — | — |
| 2025-12-12 | $8.19 | $8.19 | 49,200 | — | — |
| 2025-12-11 | $8.37 | $8.37 | 87,500 | — | — |
| 2025-12-10 | $8.05 | $8.05 | 109,500 | — | — |
| 2025-12-09 | $8.09 | $8.09 | 166,400 | — | — |
| 2025-12-08 | $8.44 | $8.44 | 66,300 | — | — |
| 2025-12-05 | $8.00 | $8.00 | 74,300 | — | — |
| 2025-12-04 | $8.33 | $8.33 | 86,600 | — | — |
| 2025-12-03 | $8.05 | $8.05 | 132,000 | — | — |
| 2025-12-02 | $7.54 | $7.54 | 247,300 | — | — |
| 2025-12-01 | $9.00 | $9.00 | 116,800 | — | — |
| 2025-11-28 | $9.36 | $9.36 | 37,100 | — | — |
| 2025-11-26 | $9.16 | $9.16 | 80,500 | — | — |
| 2025-11-25 | $8.95 | $8.95 | 118,500 | — | — |
| 2025-11-24 | $8.62 | $8.62 | 94,200 | — | — |
| 2025-11-21 | $8.45 | $8.45 | 60,200 | — | — |
| 2025-11-20 | $7.99 | $7.99 | 101,000 | — | — |
| 2025-11-19 | $8.10 | $8.10 | 176,300 | — | — |
| 2025-11-18 | $8.57 | $8.57 | 97,400 | — | — |
| 2025-11-17 | $8.72 | $8.72 | 127,900 | — | — |
| 2025-11-14 | $8.91 | $8.91 | 130,800 | — | — |
| 2025-11-13 | $9.11 | $9.11 | 118,400 | — | — |
| 2025-11-12 | $9.19 | $9.19 | 90,400 | — | — |
| 2025-11-11 | $9.23 | $9.23 | 83,600 | — | — |
| 2025-11-10 | $8.82 | $8.82 | 82,800 | — | — |
| 2025-11-07 | $8.87 | $8.87 | 146,200 | — | — |
| 2025-11-06 | $9.07 | $9.07 | 95,900 | — | — |
| 2025-11-05 | $9.13 | $9.13 | 75,400 | — | — |
| 2025-11-04 | $9.15 | $9.15 | 147,200 | — | — |
| 2025-11-03 | $9.25 | $9.25 | 175,500 | — | — |
| 2025-10-31 | $9.29 | $9.29 | 80,900 | — | — |
| 2025-10-30 | $9.25 | $9.25 | 125,800 | — | — |
| 2025-10-29 | $9.40 | $9.40 | 81,800 | — | — |
| 2025-10-28 | $9.74 | $9.74 | 77,300 | — | — |
| 2025-10-27 | $9.70 | $9.70 | 106,100 | — | — |
| 2025-10-24 | $9.70 | $9.70 | 81,100 | — | — |
| 2025-10-23 | $9.50 | $9.50 | 66,000 | — | — |
| 2025-10-22 | $9.84 | $9.84 | 165,800 | — | — |
| 2025-10-21 | $9.47 | $9.47 | 83,600 | — | — |
| 2025-10-20 | $9.48 | $9.48 | 134,100 | — | — |
| 2025-10-17 | $9.35 | $9.35 | 117,600 | — | — |
| 2025-10-16 | $10.05 | $10.05 | 113,400 | — | — |
| 2025-10-15 | $10.60 | $10.60 | 78,700 | — | — |
| 2025-10-14 | $10.50 | $10.50 | 78,300 | — | — |
| 2025-10-13 | $10.65 | $10.65 | 66,800 | — | — |
| 2025-10-10 | $10.58 | $10.58 | 44,400 | — | — |
| 2025-10-09 | $11.05 | $11.05 | 146,600 | — | — |
| 2025-10-08 | $10.52 | $10.52 | 42,100 | — | — |
| 2025-10-07 | $10.79 | $10.79 | 83,400 | — | — |
| 2025-10-06 | $10.82 | $10.82 | 83,500 | — | — |
| 2025-10-03 | $11.04 | $11.04 | 180,600 | — | — |
| 2025-10-02 | $11.07 | $11.07 | 46,700 | — | — |
| 2025-10-01 | $10.96 | $10.96 | 50,000 | — | — |
| 2025-09-30 | $10.94 | $10.94 | 26,800 | — | — |
| 2025-09-29 | $10.84 | $10.84 | 33,400 | — | — |
| 2025-09-26 | $11.00 | $11.00 | 58,200 | — | — |
| 2025-09-25 | $10.85 | $10.85 | 34,100 | — | — |
| 2025-09-24 | $11.05 | $11.05 | 79,800 | — | — |
| 2025-09-23 | $11.09 | $11.09 | 36,800 | — | — |
| 2025-09-22 | $11.14 | $11.14 | 55,000 | — | — |
| 2025-09-19 | $11.32 | $11.32 | 61,100 | — | — |
| 2025-09-18 | $11.47 | $11.47 | 76,100 | — | — |
| 2025-09-17 | $11.50 | $11.50 | 275,400 | — | — |
| 2025-09-16 | $11.35 | $11.35 | 59,700 | — | — |
| 2025-09-15 | $10.08 | $10.08 | 109,200 | — | — |
| 2025-09-12 | $11.50 | $11.50 | 60,400 | — | — |
| 2025-09-11 | $11.58 | $11.58 | 59,800 | — | — |
| 2025-09-10 | $11.78 | $11.78 | 54,200 | — | — |
| 2025-09-09 | $11.62 | $11.62 | 33,500 | — | — |
| 2025-09-08 | $11.70 | $11.70 | 71,200 | — | — |
| 2025-09-05 | $11.48 | $11.48 | 79,400 | — | — |
| 2025-09-04 | $10.85 | $10.85 | 54,900 | — | — |
| 2025-09-03 | $10.36 | $10.36 | 36,700 | — | — |
| 2025-09-02 | $10.35 | $10.35 | 98,900 | — | — |
| 2025-08-29 | $10.53 | $10.53 | 138,900 | — | — |
| 2025-08-28 | $10.34 | $10.34 | 61,900 | — | — |
| 2025-08-27 | $10.38 | $10.38 | 92,100 | — | — |
| 2025-08-26 | $10.60 | $10.60 | 94,400 | — | — |
| 2025-08-25 | $11.03 | $11.03 | 164,500 | — | — |
| 2025-08-22 | $11.80 | $11.80 | 360,500 | — | — |
| 2025-08-21 | $11.43 | $11.43 | 77,400 | — | — |
| 2025-08-20 | $11.25 | $11.25 | 85,200 | — | — |
| 2025-08-19 | $11.53 | $11.53 | 206,600 | — | — |
| 2025-08-18 | $11.78 | $11.78 | 916,800 | — | — |
| 2025-08-15 | $9.84 | $9.84 | 49,600 | — | — |
| 2025-08-14 | $9.94 | $9.94 | 110,900 | — | — |
| 2025-08-13 | $9.65 | $9.65 | 175,700 | — | — |
| 2025-08-12 | $9.40 | $9.40 | 214,500 | — | — |
| 2025-08-11 | $8.65 | $8.65 | 94,800 | — | — |
| 2025-08-08 | $9.20 | $9.20 | 24,800 | — | — |
| 2025-08-07 | $9.07 | $9.07 | 35,400 | — | — |
| 2025-08-06 | $9.37 | $9.37 | 14,100 | — | — |
| 2025-08-05 | $9.14 | $9.14 | 67,000 | — | — |
| 2025-08-04 | $9.93 | $9.93 | 15,500 | — | — |
| 2025-08-01 | $9.98 | $9.98 | 21,900 | — | — |
| 2025-07-31 | $9.81 | $9.81 | 19,100 | — | — |
| 2025-07-30 | $9.93 | $9.93 | 76,200 | — | — |
| 2025-07-29 | $10.10 | $10.10 | 26,200 | — | — |
| 2025-07-28 | $10.14 | $10.14 | 37,900 | — | — |
| 2025-07-25 | $9.89 | $9.89 | 35,200 | — | — |
| 2025-07-24 | $9.81 | $9.81 | 24,200 | — | — |
| 2025-07-23 | $9.81 | $9.81 | 100,300 | — | — |
| 2025-07-22 | $9.32 | $9.32 | 22,800 | — | — |
| 2025-07-21 | $9.24 | $9.24 | 26,900 | — | — |
| 2025-07-18 | $9.34 | $9.34 | 50,200 | — | — |
| 2025-07-17 | $9.30 | $9.30 | 47,300 | — | — |
| 2025-07-16 | $9.05 | $9.05 | 60,900 | — | — |
| 2025-07-15 | $9.19 | $9.19 | 19,000 | — | — |
| 2025-07-14 | $9.00 | $9.00 | 35,500 | — | — |
| 2025-07-11 | $8.08 | $8.08 | 25,600 | — | — |
| 2025-07-10 | $8.27 | $8.27 | 22,100 | — | — |
| 2025-07-09 | $8.29 | $8.29 | 21,100 | — | — |
| 2025-07-08 | $8.42 | $8.42 | 43,700 | — | — |
| 2025-07-07 | $8.50 | $8.50 | 64,600 | — | — |
| 2025-07-03 | $7.91 | $7.91 | 15,100 | — | — |
| 2025-07-02 | $7.85 | $7.85 | 46,400 | — | — |
| 2025-07-01 | $7.72 | $7.72 | 13,500 | — | — |
| 2025-06-30 | $7.72 | $7.72 | 25,500 | — | — |
| 2025-06-27 | $7.90 | $7.90 | 43,300 | — | — |
| 2025-06-26 | $7.90 | $7.90 | 33,700 | — | — |
| 2025-06-25 | $8.02 | $8.02 | 37,400 | — | — |
| 2025-06-24 | $8.05 | $8.05 | 22,500 | — | — |
| 2025-06-23 | $8.02 | $8.02 | 55,600 | — | — |
| 2025-06-20 | $8.05 | $8.05 | 288,700 | — | — |
| 2025-06-18 | $7.96 | $7.96 | 44,300 | — | — |
| 2025-06-17 | $7.95 | $7.95 | 40,900 | — | — |
| 2025-06-16 | $7.71 | $7.70 | 33,700 | — | — |
| 2025-06-13 | $7.60 | $7.60 | 34,300 | — | — |
| 2025-06-12 | $8.02 | $8.02 | 25,400 | — | — |
| 2025-06-11 | $7.94 | $7.94 | 54,000 | — | — |
| 2025-06-10 | $8.02 | $8.02 | 35,800 | — | — |
| 2025-06-09 | $7.97 | $7.97 | 60,900 | — | — |
| 2025-06-06 | $7.83 | $7.83 | 28,900 | — | — |
| 2025-06-05 | $7.47 | $7.47 | 40,400 | — | — |
| 2025-06-04 | $8.10 | $8.10 | 120,000 | — | — |
| 2025-06-03 | $8.08 | $8.08 | 65,600 | — | — |
| 2025-06-02 | $7.75 | $7.75 | 72,400 | — | — |
| 2025-05-30 | $7.23 | $7.23 | 30,100 | — | — |
| 2025-05-29 | $7.50 | $7.50 | 34,500 | — | — |
| 2025-05-28 | $7.69 | $7.69 | 75,800 | — | — |
| 2025-05-27 | $6.31 | $6.31 | 104,400 | — | — |
| 2025-05-23 | $5.66 | $5.66 | 17,000 | — | — |
| 2025-05-22 | $5.15 | $5.15 | 24,000 | — | — |
| 2025-05-21 | $5.36 | $5.36 | 8,500 | — | — |
| 2025-05-20 | $5.50 | $5.50 | 37,900 | — | — |
| 2025-05-19 | $5.84 | $5.84 | 61,700 | — | — |
| 2025-05-16 | $5.33 | $5.33 | 12,800 | — | — |
| 2025-05-15 | $5.32 | $5.32 | 7,300 | — | — |
| 2025-05-14 | $5.41 | $5.41 | 33,800 | — | — |
| 2025-05-13 | $5.71 | $5.71 | 15,100 | — | — |
| 2025-05-12 | $5.52 | $5.52 | 6,800 | — | — |
| 2025-05-09 | $5.49 | $5.49 | 30,500 | — | — |
| 2025-05-08 | $5.57 | $5.57 | 59,700 | — | — |
| 2025-05-07 | $4.96 | $4.96 | 28,200 | — | — |
| 2025-05-06 | $5.13 | $5.13 | 18,000 | — | — |
| 2025-05-05 | $5.41 | $5.41 | 71,300 | — | — |
| 2025-05-02 | $5.50 | $5.50 | 19,200 | — | — |
| 2025-05-01 | $5.02 | $5.02 | 27,100 | — | — |
| 2025-04-30 | $4.92 | $4.92 | 11,300 | — | — |
| 2025-04-29 | $4.81 | $4.81 | 15,600 | — | — |
| 2025-04-28 | $4.97 | $4.97 | 27,900 | — | — |
| 2025-04-25 | $5.13 | $5.13 | 37,900 | — | — |
| 2025-04-24 | $5.07 | $5.07 | 116,500 | — | — |
| 2025-04-23 | $5.22 | $5.22 | 104,000 | — | — |
| 2025-04-22 | $5.05 | $5.05 | 15,300 | — | — |
| 2025-04-21 | $4.80 | $4.80 | 34,100 | — | — |
| 2025-04-17 | $4.76 | $4.76 | 16,000 | — | — |
| 2025-04-16 | $4.86 | $4.86 | 8,700 | — | — |
| 2025-04-15 | $4.98 | $4.98 | 13,400 | — | — |
| 2025-04-14 | $4.92 | $4.92 | 35,700 | — | — |
| 2025-04-11 | $5.00 | $5.00 | 19,500 | — | — |
| 2025-04-10 | $5.07 | $5.07 | 6,100 | — | — |
| 2025-04-09 | $5.29 | $5.29 | 51,500 | — | — |
| 2025-04-08 | $5.19 | $5.19 | 33,800 | — | — |
| 2025-04-07 | $5.32 | $5.32 | 27,000 | — | — |
| 2025-04-04 | $6.01 | $6.01 | 75,400 | — | — |
| 2025-04-03 | $5.50 | $5.50 | 36,900 | — | — |
| 2025-04-02 | $5.17 | $5.17 | 105,100 | — | — |
| 2025-04-01 | $4.95 | $4.95 | 144,800 | — | — |
| 2025-03-31 | $6.16 | $6.16 | 73,400 | — | — |
| 2025-03-28 | $7.79 | $7.79 | 32,900 | — | — |
| 2025-03-27 | $7.67 | $7.67 | 11,500 | — | — |
| 2025-03-26 | $8.00 | $8.00 | 36,900 | — | — |
| 2025-03-25 | $8.31 | $8.31 | 27,700 | — | — |
| 2025-03-24 | $8.50 | $8.50 | 69,300 | — | — |
| 2025-03-21 | $8.75 | $8.75 | 79,500 | — | — |
| 2025-03-20 | $8.12 | $8.12 | 29,800 | — | — |
| 2025-03-19 | $7.84 | $7.84 | 38,600 | — | — |
| 2025-03-18 | $7.97 | $7.97 | 54,300 | — | — |
| 2025-03-17 | $7.90 | $7.90 | 43,000 | — | — |
| 2025-03-14 | $7.75 | $7.75 | 40,800 | — | — |
| 2025-03-13 | $7.90 | $7.90 | 24,700 | — | — |
| 2025-03-12 | $7.95 | $7.95 | 36,700 | — | — |
| 2025-03-11 | $7.66 | $7.66 | 29,700 | — | — |
| 2025-03-10 | $7.66 | $7.66 | 29,900 | — | — |
| 2025-03-07 | $7.89 | $7.89 | 25,100 | — | — |
| 2025-03-06 | $7.97 | $7.97 | 16,800 | — | — |
| 2025-03-05 | $8.27 | $8.27 | 23,900 | — | — |
| 2025-03-04 | $8.18 | $8.18 | 12,400 | — | — |
| 2025-03-03 | $7.84 | $7.84 | 31,500 | — | — |
| 2025-02-28 | $8.31 | $8.31 | 28,500 | — | — |
| 2025-02-27 | $8.27 | $8.27 | 36,800 | — | — |
| 2025-02-26 | $8.31 | $8.31 | 70,100 | — | — |
| 2025-02-25 | $8.23 | $8.23 | 66,100 | — | — |
| 2025-02-24 | $8.24 | $8.24 | 24,600 | — | — |
| 2025-02-21 | $8.54 | $8.54 | 43,100 | — | — |
| 2025-02-20 | $8.10 | $8.10 | 43,100 | — | — |
| 2025-02-19 | $8.16 | $8.16 | 36,800 | — | — |
| 2025-02-18 | $8.05 | $8.05 | 38,900 | — | — |
| 2025-02-14 | $8.17 | $8.17 | 61,700 | — | — |
| 2025-02-13 | $7.69 | $7.69 | 35,800 | — | — |
| 2025-02-12 | $7.52 | $7.52 | 44,500 | — | — |
| 2025-02-11 | $7.98 | $7.98 | 31,900 | — | — |
| 2025-02-10 | $8.09 | $8.09 | 91,000 | — | — |
| 2025-02-07 | $8.81 | $8.81 | 15,200 | — | — |
| 2025-02-06 | $9.40 | $9.40 | 44,600 | — | — |
| 2025-02-05 | $9.45 | $9.45 | 39,400 | — | — |
| 2025-02-04 | $9.22 | $9.22 | 26,800 | — | — |
| 2025-02-03 | $8.92 | $8.92 | 44,700 | — | — |
| 2025-01-31 | $9.31 | $9.31 | 82,500 | — | — |
| 2025-01-30 | $9.42 | $9.42 | 161,000 | — | — |
| 2025-01-29 | $9.64 | $9.64 | 137,600 | — | — |
| 2025-01-28 | $8.50 | $8.50 | 106,100 | — | — |
| 2025-01-27 | $8.09 | $8.09 | 24,000 | — | — |
| 2025-01-24 | $7.74 | $7.74 | 84,400 | — | — |
| 2025-01-23 | $7.20 | $7.20 | 145,900 | — | — |
| 2025-01-22 | $7.47 | $7.47 | 65,800 | — | — |
| 2025-01-21 | $6.45 | $6.45 | 22,000 | — | — |
| 2025-01-17 | $6.25 | $6.25 | 12,100 | — | — |
| 2025-01-16 | $6.44 | $6.44 | 17,000 | — | — |
| 2025-01-15 | $6.39 | $6.39 | 18,900 | — | — |
| 2025-01-14 | $6.07 | $6.07 | 27,900 | — | — |
| 2025-01-13 | $5.86 | $5.86 | 27,700 | — | — |
| 2025-01-10 | $6.13 | $6.13 | 33,700 | — | — |
| 2025-01-08 | $5.67 | $5.67 | 88,300 | — | — |
| 2025-01-07 | $6.03 | $6.03 | 31,000 | — | — |
| 2025-01-06 | $5.80 | $5.80 | 34,300 | — | — |
| 2025-01-03 | $5.62 | $5.62 | 48,300 | — | — |
| 2025-01-02 | $5.14 | $5.14 | 9,200 | — | — |