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
- 2023-10-06 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 | $15.01 | $15.01 | 275,300 | — | — |
| 2025-12-30 | $16.29 | $16.29 | 52,600 | — | — |
| 2025-12-29 | $16.99 | $16.99 | 46,700 | — | — |
| 2025-12-26 | $16.96 | $16.96 | 110,700 | — | — |
| 2025-12-24 | $18.36 | $18.36 | 98,000 | — | — |
| 2025-12-23 | $16.77 | $16.77 | 153,100 | — | — |
| 2025-12-22 | $18.32 | $18.32 | 202,700 | — | — |
| 2025-12-19 | $18.02 | $18.02 | 1,697,400 | — | — |
| 2025-12-18 | $15.03 | $15.03 | 200,300 | — | — |
| 2025-12-17 | $12.47 | $12.47 | 129,900 | — | — |
| 2025-12-16 | $12.00 | $12.00 | 116,000 | — | — |
| 2025-12-15 | $12.52 | $12.52 | 153,200 | — | — |
| 2025-12-12 | $11.25 | $11.25 | 114,200 | — | — |
| 2025-12-11 | $13.27 | $13.27 | 243,400 | — | — |
| 2025-12-10 | $16.93 | $16.93 | 168,300 | — | — |
| 2025-12-09 | $18.70 | $18.70 | 81,500 | — | — |
| 2025-12-08 | $19.59 | $19.59 | 62,000 | — | — |
| 2025-12-05 | $20.10 | $20.10 | 112,900 | — | — |
| 2025-12-04 | $19.65 | $19.65 | 132,300 | — | — |
| 2025-12-03 | $18.48 | $18.48 | 346,100 | — | — |
| 2025-12-02 | $20.80 | $20.80 | 732,100 | — | — |
| 2025-12-01 | $17.27 | $17.27 | 112,600 | — | — |
| 2025-11-28 | $20.42 | $20.42 | 126,600 | — | — |
| 2025-11-26 | $16.48 | $16.48 | 113,000 | — | — |
| 2025-11-25 | $14.30 | $14.30 | 121,400 | — | — |
| 2025-11-24 | $13.30 | $13.30 | 97,600 | — | — |
| 2025-11-21 | $12.21 | $12.21 | 17,200 | — | — |
| 2025-11-20 | $12.71 | $12.71 | 12,500 | — | — |
| 2025-11-19 | $13.34 | $13.34 | 26,300 | — | — |
| 2025-11-18 | $13.39 | $13.39 | 43,800 | — | — |
| 2025-11-17 | $11.93 | $11.93 | 17,100 | — | — |
| 2025-11-14 | $11.81 | $11.81 | 28,700 | — | — |
| 2025-11-13 | $12.22 | $12.22 | 16,800 | — | — |
| 2025-11-12 | $12.14 | $12.14 | 44,100 | — | — |
| 2025-11-11 | $13.32 | $13.32 | 71,300 | — | — |
| 2025-11-10 | $13.90 | $13.90 | 52,400 | — | — |
| 2025-11-07 | $14.50 | $14.50 | 52,100 | — | — |
| 2025-11-06 | $13.40 | $13.40 | 64,800 | — | — |
| 2025-11-05 | $12.79 | $12.79 | 34,000 | — | — |
| 2025-11-04 | $12.33 | $12.33 | 43,700 | — | — |
| 2025-11-03 | $11.48 | $11.48 | 24,300 | — | — |
| 2025-10-31 | $10.88 | $10.88 | 7,200 | — | — |
| 2025-10-30 | $10.89 | $10.89 | 7,100 | — | — |
| 2025-10-29 | $10.73 | $10.73 | 31,800 | — | — |
| 2025-10-28 | $10.39 | $10.39 | 81,000 | — | — |
| 2025-10-27 | $10.30 | $10.30 | 17,200 | — | — |
| 2025-10-24 | $10.60 | $10.60 | 34,800 | — | — |
| 2025-10-23 | $12.02 | $12.02 | 66,800 | — | — |
| 2025-10-22 | $10.93 | $10.93 | 30,900 | — | — |
| 2025-10-21 | $11.39 | $11.39 | 103,500 | — | — |
| 2025-10-20 | $9.46 | $9.46 | 83,200 | — | — |
| 2025-10-17 | $10.38 | $10.38 | 21,400 | — | — |
| 2025-10-16 | $10.47 | $10.47 | 71,000 | — | — |
| 2025-10-15 | $12.18 | $12.18 | 15,400 | — | — |
| 2025-10-14 | $12.57 | $12.57 | 30,900 | — | — |
| 2025-10-13 | $12.58 | $12.58 | 10,800 | — | — |
| 2025-10-10 | $12.65 | $12.65 | 18,000 | — | — |
| 2025-10-09 | $12.76 | $12.76 | 43,100 | — | — |
| 2025-10-08 | $12.84 | $12.84 | 25,000 | — | — |
| 2025-10-07 | $12.72 | $12.72 | 32,800 | — | — |
| 2025-10-06 | $12.91 | $12.91 | 63,300 | — | — |
| 2025-10-03 | $11.80 | $11.80 | 22,600 | — | — |
| 2025-10-02 | $11.18 | $11.18 | 16,700 | — | — |
| 2025-10-01 | $11.61 | $11.61 | 22,700 | — | — |
| 2025-09-30 | $11.02 | $11.02 | 97,900 | — | — |
| 2025-09-29 | $10.45 | $10.45 | 73,500 | — | — |
| 2025-09-26 | $11.41 | $11.41 | 20,200 | — | — |
| 2025-09-25 | $11.92 | $11.92 | 15,000 | — | — |
| 2025-09-24 | $11.97 | $11.97 | 31,100 | — | — |
| 2025-09-23 | $13.44 | $13.44 | 98,500 | — | — |
| 2025-09-22 | $14.84 | $14.84 | 91,600 | — | — |
| 2025-09-19 | $14.99 | $14.99 | 567,700 | — | — |
| 2025-09-18 | $13.47 | $13.47 | 356,500 | — | — |
| 2025-09-17 | $13.84 | $13.84 | 152,100 | — | — |
| 2025-09-16 | $11.49 | $11.49 | 53,000 | — | — |
| 2025-09-15 | $10.52 | $10.52 | 78,300 | — | — |
| 2025-09-12 | $9.90 | $9.90 | 35,700 | — | — |
| 2025-09-11 | $8.92 | $8.92 | 32,500 | — | — |
| 2025-09-10 | $9.00 | $9.00 | 48,200 | — | — |
| 2025-09-09 | $7.99 | $7.99 | 73,400 | — | — |
| 2025-09-08 | $8.00 | $8.00 | 49,900 | — | — |
| 2025-09-05 | $6.39 | $6.39 | 12,200 | — | — |
| 2025-09-04 | $7.05 | $7.05 | 14,300 | — | — |
| 2025-09-03 | $7.10 | $7.10 | 9,600 | — | — |
| 2025-09-02 | $7.46 | $7.46 | 5,600 | — | — |
| 2025-08-29 | $7.33 | $7.33 | 1,800 | — | — |
| 2025-08-28 | $7.33 | $7.33 | 3,700 | — | — |
| 2025-08-27 | $7.12 | $7.12 | 6,900 | — | — |
| 2025-08-26 | $7.44 | $7.44 | 10,800 | — | — |
| 2025-08-25 | $6.95 | $6.95 | 4,800 | — | — |
| 2025-08-22 | $6.91 | $6.91 | 1,900 | — | — |
| 2025-08-21 | $6.87 | $6.87 | 3,400 | — | — |
| 2025-08-20 | $6.30 | $6.30 | 4,800 | — | — |
| 2025-08-19 | $6.34 | $6.34 | 6,100 | — | — |
| 2025-08-18 | $6.95 | $6.95 | 3,400 | — | — |
| 2025-08-15 | $6.64 | $6.64 | 1,700 | — | — |
| 2025-08-14 | $6.83 | $6.83 | 3,000 | — | — |
| 2025-08-13 | $6.42 | $6.42 | 5,100 | — | — |
| 2025-08-12 | $6.11 | $6.11 | 7,100 | — | — |
| 2025-08-11 | $6.26 | $6.26 | 6,000 | — | — |
| 2025-08-08 | $6.79 | $6.79 | 2,300 | — | — |
| 2025-08-07 | $6.22 | $6.22 | 3,200 | — | — |
| 2025-08-06 | $6.42 | $6.42 | 13,100 | — | — |
| 2025-08-05 | $7.00 | $7.00 | 2,700 | — | — |
| 2025-08-04 | $7.11 | $7.11 | 13,000 | — | — |
| 2025-08-01 | $7.25 | $7.25 | 3,100 | — | — |
| 2025-07-31 | $7.08 | $7.08 | 6,100 | — | — |
| 2025-07-30 | $7.61 | $7.61 | 3,400 | — | — |
| 2025-07-29 | $7.43 | $7.43 | 1,800 | — | — |
| 2025-07-28 | $7.49 | $7.49 | 11,700 | — | — |
| 2025-07-25 | $7.62 | $7.62 | 5,400 | — | — |
| 2025-07-24 | $7.23 | $7.23 | 6,600 | — | — |
| 2025-07-23 | $7.49 | $7.49 | 7,700 | — | — |
| 2025-07-22 | $7.50 | $7.50 | 7,300 | — | — |
| 2025-07-21 | $7.90 | $7.90 | 18,600 | — | — |
| 2025-07-18 | $7.62 | $7.62 | 10,000 | — | — |
| 2025-07-17 | $7.63 | $7.63 | 37,600 | — | — |
| 2025-07-16 | $6.28 | $6.28 | 5,000 | — | — |
| 2025-07-15 | $6.25 | $6.25 | 3,300 | — | — |
| 2025-07-14 | $5.94 | $5.94 | 1,600 | — | — |
| 2025-07-11 | $6.03 | $6.03 | 5,100 | — | — |
| 2025-07-10 | $6.26 | $6.26 | 19,700 | — | — |
| 2025-07-09 | $6.31 | $6.31 | 9,300 | — | — |
| 2025-07-08 | $5.81 | $5.81 | 6,200 | — | — |
| 2025-07-07 | $5.81 | $5.81 | 10,900 | — | — |
| 2025-07-03 | $5.75 | $5.75 | 4,800 | — | — |
| 2025-07-02 | $5.70 | $5.70 | 11,800 | — | — |
| 2025-07-01 | $5.76 | $5.76 | 1,200 | — | — |
| 2025-06-30 | $5.89 | $5.89 | 6,300 | — | — |
| 2025-06-27 | $5.74 | $5.74 | 14,700 | — | — |
| 2025-06-26 | $5.70 | $5.70 | 139,900 | — | — |
| 2025-06-25 | $5.96 | $5.96 | 223,600 | — | — |
| 2025-06-24 | $5.21 | $5.21 | 4,500 | — | — |
| 2025-06-23 | $5.24 | $5.24 | 5,100 | — | — |
| 2025-06-20 | $5.57 | $5.57 | 13,800 | — | — |
| 2025-06-18 | $5.82 | $5.82 | 69,600 | — | — |
| 2025-06-17 | $5.40 | $5.40 | 7,300 | — | — |
| 2025-06-16 | $5.27 | $5.27 | 1,000 | — | — |
| 2025-06-13 | $5.38 | $5.38 | 4,500 | — | — |
| 2025-06-12 | $5.59 | $5.59 | 2,300 | — | — |
| 2025-06-11 | $6.20 | $6.20 | 7,000 | — | — |
| 2025-06-10 | $6.70 | $6.70 | 1,400 | — | — |
| 2025-06-09 | $6.70 | $6.70 | 2,500 | — | — |
| 2025-06-06 | $6.70 | $6.70 | 5,800 | — | — |
| 2025-06-05 | $6.96 | $6.96 | 2,100 | — | — |
| 2025-06-04 | $6.86 | $6.86 | 15,300 | — | — |
| 2025-06-03 | $6.54 | $6.54 | 2,700 | — | — |
| 2025-06-02 | $6.90 | $6.90 | 4,100 | — | — |
| 2025-05-30 | $7.00 | $7.00 | 4,400 | — | — |
| 2025-05-29 | $6.39 | $6.39 | 4,500 | — | — |
| 2025-05-28 | $6.28 | $6.28 | 7,000 | — | — |
| 2025-05-27 | $6.58 | $6.58 | 5,400 | — | — |
| 2025-05-23 | $7.00 | $7.00 | 6,500 | — | — |
| 2025-05-22 | $6.89 | $6.89 | 2,300 | — | — |
| 2025-05-21 | $7.01 | $7.01 | 2,600 | — | — |
| 2025-05-20 | $7.38 | $7.38 | 2,800 | — | — |
| 2025-05-19 | $6.92 | $6.92 | 5,200 | — | — |
| 2025-05-16 | $7.11 | $7.11 | 8,600 | — | — |
| 2025-05-15 | $7.15 | $7.15 | 8,000 | — | — |
| 2025-05-14 | $7.26 | $7.26 | 6,600 | — | — |
| 2025-05-13 | $7.78 | $7.78 | 18,300 | — | — |
| 2025-05-12 | $7.82 | $7.82 | 29,300 | — | — |
| 2025-05-09 | $7.78 | $7.78 | 8,700 | — | — |
| 2025-05-08 | $7.69 | $7.69 | 84,700 | — | — |
| 2025-05-07 | $7.18 | $7.18 | 50,400 | — | — |
| 2025-05-06 | $7.01 | $7.01 | 34,900 | — | — |
| 2025-05-05 | $6.53 | $6.53 | 10,800 | — | — |
| 2025-05-02 | $6.74 | $6.74 | 8,700 | — | — |
| 2025-05-01 | $5.83 | $5.83 | 7,000 | — | — |
| 2025-04-30 | $6.00 | $6.00 | 9,000 | — | — |
| 2025-04-29 | $6.60 | $6.60 | 9,500 | — | — |
| 2025-04-28 | $7.17 | $7.17 | 5,500 | — | — |
| 2025-04-25 | $7.15 | $7.15 | 24,500 | — | — |
| 2025-04-24 | $7.86 | $7.86 | 2,900 | — | — |
| 2025-04-23 | $7.63 | $7.63 | 3,100 | — | — |
| 2025-04-22 | $8.00 | $8.00 | 10,600 | — | — |
| 2025-04-21 | $7.57 | $7.57 | 9,100 | — | — |
| 2025-04-17 | $8.39 | $8.39 | 20,500 | — | — |
| 2025-04-16 | $8.35 | $8.35 | 10,300 | — | — |
| 2025-04-15 | $8.40 | $8.40 | 6,800 | — | — |
| 2025-04-14 | $8.17 | $8.17 | 18,100 | — | — |
| 2025-04-11 | $8.37 | $8.37 | 17,600 | — | — |
| 2025-04-10 | $8.22 | $8.22 | 6,300 | — | — |
| 2025-04-09 | $8.28 | $8.28 | 10,800 | — | — |
| 2025-04-08 | $7.99 | $7.99 | 15,200 | — | — |
| 2025-04-07 | $7.71 | $7.71 | 4,500 | — | — |
| 2025-04-04 | $7.75 | $7.75 | 9,300 | — | — |
| 2025-04-03 | $7.92 | $7.92 | 4,400 | — | — |
| 2025-04-02 | $8.52 | $8.52 | 5,600 | — | — |
| 2025-04-01 | $8.36 | $8.36 | 15,100 | — | — |
| 2025-03-31 | $8.72 | $8.72 | 6,600 | — | — |
| 2025-03-28 | $8.41 | $8.41 | 8,800 | — | — |
| 2025-03-27 | $8.46 | $8.46 | 7,100 | — | — |
| 2025-03-26 | $8.92 | $8.92 | 11,300 | — | — |
| 2025-03-25 | $8.52 | $8.52 | 25,800 | — | — |
| 2025-03-24 | $8.32 | $8.32 | 8,000 | — | — |
| 2025-03-21 | $8.30 | $8.30 | 14,600 | — | — |
| 2025-03-20 | $8.40 | $8.40 | 10,500 | — | — |
| 2025-03-19 | $8.58 | $8.58 | 9,000 | — | — |
| 2025-03-18 | $8.55 | $8.55 | 9,800 | — | — |
| 2025-03-17 | $8.75 | $8.75 | 4,800 | — | — |
| 2025-03-14 | $8.43 | $8.43 | 4,800 | — | — |
| 2025-03-13 | $8.25 | $8.25 | 5,200 | — | — |
| 2025-03-12 | $8.49 | $8.49 | 4,300 | — | — |
| 2025-03-11 | $8.41 | $8.41 | 13,900 | — | — |
| 2025-03-10 | $7.99 | $7.99 | 16,600 | — | — |
| 2025-03-07 | $8.35 | $8.35 | 12,400 | — | — |
| 2025-03-06 | $8.03 | $8.03 | 6,600 | — | — |
| 2025-03-05 | $8.03 | $8.03 | 16,300 | — | — |
| 2025-03-04 | $7.51 | $7.51 | 7,800 | — | — |
| 2025-03-03 | $7.62 | $7.62 | 6,300 | — | — |
| 2025-02-28 | $7.84 | $7.84 | 7,200 | — | — |
| 2025-02-27 | $7.23 | $7.23 | 14,800 | — | — |
| 2025-02-26 | $7.35 | $7.35 | 4,300 | — | — |
| 2025-02-25 | $7.23 | $7.23 | 6,400 | — | — |
| 2025-02-24 | $7.19 | $7.19 | 6,400 | — | — |
| 2025-02-21 | $7.08 | $7.08 | 4,800 | — | — |
| 2025-02-20 | $6.86 | $6.86 | 8,900 | — | — |
| 2025-02-19 | $6.86 | $6.86 | 11,900 | — | — |
| 2025-02-18 | $7.28 | $7.28 | 14,900 | — | — |
| 2025-02-14 | $7.13 | $7.13 | 7,000 | — | — |
| 2025-02-13 | $7.35 | $7.35 | 22,200 | — | — |
| 2025-02-12 | $6.60 | $6.60 | 18,900 | — | — |
| 2025-02-11 | $6.79 | $6.79 | 28,000 | — | — |
| 2025-02-10 | $6.27 | $6.27 | 61,100 | — | — |
| 2025-02-07 | $7.95 | $7.95 | 63,900 | — | — |
| 2025-02-06 | $6.78 | $6.78 | 381,900 | — | — |
| 2025-02-05 | $5.79 | $5.79 | 19,200 | — | — |
| 2025-02-04 | $4.70 | $4.70 | 47,600 | — | — |
| 2025-02-03 | $4.51 | $4.51 | 50,200 | — | — |
| 2025-01-31 | $3.99 | $3.99 | 48,800 | — | — |
| 2025-01-30 | $3.72 | $3.72 | 56,400 | — | — |
| 2025-01-29 | $3.64 | $3.64 | 25,000 | — | — |
| 2025-01-28 | $3.77 | $3.77 | 25,000 | — | — |
| 2025-01-27 | $4.03 | $4.03 | 33,300 | — | — |
| 2025-01-24 | $4.03 | $4.03 | 47,900 | — | — |
| 2025-01-23 | $4.22 | $4.22 | 60,500 | — | — |
| 2025-01-22 | $5.13 | $5.13 | 34,300 | — | — |
| 2025-01-21 | $5.41 | $5.41 | 53,600 | — | — |
| 2025-01-17 | $5.55 | $5.55 | 46,000 | — | — |
| 2025-01-16 | $6.05 | $6.05 | 21,400 | — | — |
| 2025-01-15 | $6.22 | $6.22 | 4,100 | — | — |
| 2025-01-14 | $5.99 | $5.99 | 45,700 | — | — |
| 2025-01-13 | $5.99 | $5.99 | 70,600 | — | — |
| 2025-01-10 | $5.84 | $5.84 | 33,400 | — | — |
| 2025-01-08 | $6.87 | $6.87 | 10,200 | — | — |
| 2025-01-07 | $6.84 | $6.84 | 15,000 | — | — |
| 2025-01-06 | $7.58 | $7.58 | 14,300 | — | — |
| 2025-01-03 | $7.92 | $7.92 | 3,200 | — | — |
| 2025-01-02 | $8.10 | $8.10 | 5,200 | — | — |