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
- 2017-09-15 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 | $7.70 | $7.70 | 106,100 | — | — |
| 2025-12-30 | $7.76 | $7.76 | 134,900 | — | — |
| 2025-12-29 | $7.69 | $7.69 | 193,100 | — | — |
| 2025-12-26 | $8.09 | $8.09 | 156,800 | — | — |
| 2025-12-24 | $7.67 | $7.67 | 1,126,500 | — | — |
| 2025-12-23 | $7.64 | $7.64 | 140,500 | — | — |
| 2025-12-22 | $7.69 | $7.69 | 100,000 | — | — |
| 2025-12-19 | $7.66 | $7.66 | 113,600 | — | — |
| 2025-12-18 | $7.58 | $7.58 | 56,800 | — | — |
| 2025-12-17 | $7.54 | $7.54 | 69,000 | — | — |
| 2025-12-16 | $7.62 | $7.62 | 152,700 | — | — |
| 2025-12-15 | $7.96 | $7.96 | 221,700 | — | — |
| 2025-12-12 | $7.55 | $7.55 | 464,500 | — | — |
| 2025-12-11 | $7.49 | $7.49 | 60,400 | — | — |
| 2025-12-10 | $7.44 | $7.44 | 97,900 | — | — |
| 2025-12-09 | $7.64 | $7.64 | 87,800 | — | — |
| 2025-12-08 | $7.54 | $7.54 | 86,400 | — | — |
| 2025-12-05 | $7.55 | $7.55 | 71,100 | — | — |
| 2025-12-04 | $7.78 | $7.78 | 94,900 | — | — |
| 2025-12-03 | $7.57 | $7.57 | 155,200 | — | — |
| 2025-12-02 | $7.61 | $7.61 | 135,600 | — | — |
| 2025-12-01 | $7.73 | $7.73 | 190,000 | — | — |
| 2025-11-28 | $8.19 | $8.19 | 110,900 | — | — |
| 2025-11-26 | $7.89 | $7.89 | 248,100 | — | — |
| 2025-11-25 | $7.95 | $7.95 | 315,500 | — | — |
| 2025-11-24 | $7.72 | $7.72 | 92,600 | — | — |
| 2025-11-21 | $7.88 | $7.88 | 264,000 | — | — |
| 2025-11-20 | $7.84 | $7.84 | 153,200 | — | — |
| 2025-11-19 | $8.18 | $8.18 | 145,000 | — | — |
| 2025-11-18 | $8.75 | $8.75 | 182,200 | — | — |
| 2025-11-17 | $8.75 | $8.75 | 514,700 | — | — |
| 2025-11-14 | $7.86 | $7.86 | 911,800 | — | — |
| 2025-11-13 | $7.69 | $7.69 | 72,300 | — | — |
| 2025-11-12 | $7.78 | $7.78 | 76,900 | — | — |
| 2025-11-11 | $7.92 | $7.92 | 34,000 | — | — |
| 2025-11-10 | $7.68 | $7.68 | 23,500 | — | — |
| 2025-11-07 | $7.98 | $7.98 | 52,500 | — | — |
| 2025-11-06 | $8.00 | $8.00 | 63,800 | — | — |
| 2025-11-05 | $8.25 | $8.25 | 109,800 | — | — |
| 2025-11-04 | $8.00 | $8.00 | 102,900 | — | — |
| 2025-11-03 | $8.13 | $8.13 | 45,000 | — | — |
| 2025-10-31 | $8.20 | $8.20 | 79,000 | — | — |
| 2025-10-30 | $8.33 | $8.33 | 58,200 | — | — |
| 2025-10-29 | $8.47 | $8.47 | 94,200 | — | — |
| 2025-10-28 | $8.76 | $8.76 | 96,700 | — | — |
| 2025-10-27 | $8.82 | $8.82 | 105,500 | — | — |
| 2025-10-24 | $8.99 | $8.99 | 30,900 | — | — |
| 2025-10-23 | $8.96 | $8.96 | 67,600 | — | — |
| 2025-10-22 | $8.72 | $8.72 | 61,200 | — | — |
| 2025-10-21 | $8.72 | $8.72 | 79,000 | — | — |
| 2025-10-20 | $8.66 | $8.66 | 71,200 | — | — |
| 2025-10-17 | $8.24 | $8.24 | 59,200 | — | — |
| 2025-10-16 | $8.64 | $8.64 | 65,300 | — | — |
| 2025-10-15 | $8.76 | $8.76 | 40,500 | — | — |
| 2025-10-14 | $8.28 | $8.28 | 47,100 | — | — |
| 2025-10-13 | $8.44 | $8.44 | 67,300 | — | — |
| 2025-10-10 | $8.57 | $8.57 | 58,200 | — | — |
| 2025-10-09 | $9.33 | $9.33 | 67,300 | — | — |
| 2025-10-08 | $9.22 | $9.22 | 105,400 | — | — |
| 2025-10-07 | $9.48 | $9.48 | 77,400 | — | — |
| 2025-10-06 | $9.74 | $9.74 | 83,900 | — | — |
| 2025-10-03 | $9.88 | $9.88 | 109,900 | — | — |
| 2025-10-02 | $9.67 | $9.67 | 88,300 | — | — |
| 2025-10-01 | $9.59 | $9.59 | 76,800 | — | — |
| 2025-09-30 | $9.36 | $9.36 | 58,500 | — | — |
| 2025-09-29 | $9.09 | $9.09 | 70,700 | — | — |
| 2025-09-26 | $9.04 | $9.04 | 100,000 | — | — |
| 2025-09-25 | $8.70 | $8.70 | 77,000 | — | — |
| 2025-09-24 | $8.40 | $8.40 | 141,300 | — | — |
| 2025-09-23 | $8.49 | $8.49 | 80,000 | — | — |
| 2025-09-22 | $8.67 | $8.67 | 67,200 | — | — |
| 2025-09-19 | $8.67 | $8.67 | 433,900 | — | — |
| 2025-09-18 | $8.93 | $8.93 | 99,800 | — | — |
| 2025-09-17 | $8.67 | $8.67 | 58,600 | — | — |
| 2025-09-16 | $8.85 | $8.85 | 57,600 | — | — |
| 2025-09-15 | $8.67 | $8.67 | 37,700 | — | — |
| 2025-09-12 | $8.76 | $8.76 | 40,100 | — | — |
| 2025-09-11 | $9.03 | $9.03 | 40,200 | — | — |
| 2025-09-10 | $9.01 | $9.01 | 39,300 | — | — |
| 2025-09-09 | $9.22 | $9.22 | 59,500 | — | — |
| 2025-09-08 | $9.02 | $9.02 | 36,000 | — | — |
| 2025-09-05 | $9.00 | $9.00 | 54,900 | — | — |
| 2025-09-04 | $9.18 | $9.18 | 45,500 | — | — |
| 2025-09-03 | $8.86 | $8.86 | 99,800 | — | — |
| 2025-09-02 | $8.91 | $8.91 | 35,000 | — | — |
| 2025-08-29 | $8.87 | $8.87 | 31,900 | — | — |
| 2025-08-28 | $8.87 | $8.87 | 16,000 | — | — |
| 2025-08-27 | $9.04 | $9.04 | 88,000 | — | — |
| 2025-08-26 | $8.68 | $8.68 | 50,000 | — | — |
| 2025-08-25 | $8.65 | $8.65 | 65,600 | — | — |
| 2025-08-22 | $8.66 | $8.66 | 166,000 | — | — |
| 2025-08-21 | $8.17 | $8.17 | 62,700 | — | — |
| 2025-08-20 | $8.08 | $8.08 | 67,300 | — | — |
| 2025-08-19 | $7.91 | $7.91 | 48,000 | — | — |
| 2025-08-18 | $8.20 | $8.20 | 47,400 | — | — |
| 2025-08-15 | $8.36 | $8.36 | 70,800 | — | — |
| 2025-08-14 | $8.53 | $8.53 | 121,100 | — | — |
| 2025-08-13 | $9.11 | $9.11 | 116,500 | — | — |
| 2025-08-12 | $9.24 | $9.24 | 68,200 | — | — |
| 2025-08-11 | $8.25 | $8.25 | 49,600 | — | — |
| 2025-08-08 | $8.33 | $8.33 | 40,700 | — | — |
| 2025-08-07 | $8.07 | $8.07 | 48,000 | — | — |
| 2025-08-06 | $8.16 | $8.16 | 39,600 | — | — |
| 2025-08-05 | $8.17 | $8.17 | 74,200 | — | — |
| 2025-08-04 | $8.32 | $8.32 | 70,600 | — | — |
| 2025-08-01 | $7.84 | $7.84 | 54,800 | — | — |
| 2025-07-31 | $8.18 | $8.18 | 49,000 | — | — |
| 2025-07-30 | $8.41 | $8.41 | 42,600 | — | — |
| 2025-07-29 | $8.54 | $8.54 | 27,200 | — | — |
| 2025-07-28 | $8.66 | $8.66 | 52,000 | — | — |
| 2025-07-25 | $8.63 | $8.63 | 27,000 | — | — |
| 2025-07-24 | $8.72 | $8.72 | 46,000 | — | — |
| 2025-07-23 | $8.73 | $8.73 | 39,800 | — | — |
| 2025-07-22 | $8.57 | $8.57 | 76,900 | — | — |
| 2025-07-21 | $8.41 | $8.41 | 52,600 | — | — |
| 2025-07-18 | $8.45 | $8.45 | 60,800 | — | — |
| 2025-07-17 | $8.75 | $8.75 | 29,800 | — | — |
| 2025-07-16 | $8.92 | $8.92 | 48,800 | — | — |
| 2025-07-15 | $8.71 | $8.71 | 56,500 | — | — |
| 2025-07-14 | $8.79 | $8.79 | 29,200 | — | — |
| 2025-07-11 | $8.78 | $8.78 | 109,400 | — | — |
| 2025-07-10 | $9.04 | $9.04 | 123,600 | — | — |
| 2025-07-09 | $8.89 | $8.89 | 33,800 | — | — |
| 2025-07-08 | $8.70 | $8.70 | 45,300 | — | — |
| 2025-07-07 | $8.47 | $8.47 | 72,300 | — | — |
| 2025-07-03 | $8.80 | $8.80 | 80,300 | — | — |
| 2025-07-02 | $8.54 | $8.54 | 114,100 | — | — |
| 2025-07-01 | $8.30 | $8.30 | 35,300 | — | — |
| 2025-06-30 | $8.30 | $8.30 | 91,700 | — | — |
| 2025-06-27 | $8.25 | $8.25 | 196,800 | — | — |
| 2025-06-26 | $8.28 | $8.28 | 32,100 | — | — |
| 2025-06-25 | $8.40 | $8.40 | 111,400 | — | — |
| 2025-06-24 | $8.45 | $8.45 | 77,600 | — | — |
| 2025-06-23 | $8.07 | $8.07 | 57,100 | — | — |
| 2025-06-20 | $7.76 | $7.76 | 77,000 | — | — |
| 2025-06-18 | $7.86 | $7.86 | 47,900 | — | — |
| 2025-06-17 | $7.72 | $7.72 | 103,100 | — | — |
| 2025-06-16 | $8.17 | $8.17 | 49,300 | — | — |
| 2025-06-13 | $7.93 | $7.93 | 65,100 | — | — |
| 2025-06-12 | $8.32 | $8.32 | 84,200 | — | — |
| 2025-06-11 | $8.20 | $8.20 | 73,100 | — | — |
| 2025-06-10 | $8.31 | $8.31 | 44,800 | — | — |
| 2025-06-09 | $8.25 | $8.25 | 76,300 | — | — |
| 2025-06-06 | $8.43 | $8.43 | 121,000 | — | — |
| 2025-06-05 | $7.90 | $7.90 | 61,600 | — | — |
| 2025-06-04 | $7.68 | $7.68 | 105,400 | — | — |
| 2025-06-03 | $7.88 | $7.88 | 54,200 | — | — |
| 2025-06-02 | $7.93 | $7.93 | 162,000 | — | — |
| 2025-05-30 | $8.12 | $8.12 | 116,700 | — | — |
| 2025-05-29 | $8.10 | $8.10 | 111,600 | — | — |
| 2025-05-28 | $8.12 | $8.12 | 63,500 | — | — |
| 2025-05-27 | $8.13 | $8.13 | 171,800 | — | — |
| 2025-05-23 | $7.87 | $7.87 | 66,100 | — | — |
| 2025-05-22 | $7.97 | $7.97 | 97,800 | — | — |
| 2025-05-21 | $8.29 | $8.29 | 191,400 | — | — |
| 2025-05-20 | $8.17 | $8.17 | 331,300 | — | — |
| 2025-05-19 | $7.65 | $7.65 | 233,500 | — | — |
| 2025-05-16 | $6.84 | $6.84 | 85,300 | — | — |
| 2025-05-15 | $6.55 | $6.55 | 68,600 | — | — |
| 2025-05-14 | $6.33 | $6.33 | 57,500 | — | — |
| 2025-05-13 | $6.48 | $6.48 | 85,200 | — | — |
| 2025-05-12 | $6.27 | $6.27 | 78,300 | — | — |
| 2025-05-09 | $5.95 | $5.95 | 43,600 | — | — |
| 2025-05-08 | $6.21 | $6.21 | 81,900 | — | — |
| 2025-05-07 | $6.11 | $6.11 | 28,400 | — | — |
| 2025-05-06 | $6.01 | $6.01 | 37,900 | — | — |
| 2025-05-05 | $6.28 | $6.28 | 90,000 | — | — |
| 2025-05-02 | $6.30 | $6.30 | 63,300 | — | — |
| 2025-05-01 | $6.11 | $6.11 | 66,500 | — | — |
| 2025-04-30 | $6.04 | $6.04 | 66,400 | — | — |
| 2025-04-29 | $6.19 | $6.19 | 41,700 | — | — |
| 2025-04-28 | $6.01 | $6.01 | 49,700 | — | — |
| 2025-04-25 | $5.63 | $5.63 | 22,700 | — | — |
| 2025-04-24 | $5.69 | $5.69 | 46,700 | — | — |
| 2025-04-23 | $5.65 | $5.65 | 40,000 | — | — |
| 2025-04-22 | $5.44 | $5.44 | 43,600 | — | — |
| 2025-04-21 | $5.21 | $5.21 | 53,500 | — | — |
| 2025-04-17 | $5.08 | $5.08 | 38,400 | — | — |
| 2025-04-16 | $5.10 | $5.10 | 33,500 | — | — |
| 2025-04-15 | $5.25 | $5.25 | 66,300 | — | — |
| 2025-04-14 | $5.27 | $5.27 | 54,100 | — | — |
| 2025-04-11 | $5.01 | $5.01 | 51,200 | — | — |
| 2025-04-10 | $5.01 | $5.01 | 90,600 | — | — |
| 2025-04-09 | $5.06 | $5.06 | 166,700 | — | — |
| 2025-04-08 | $5.01 | $5.01 | 162,000 | — | — |
| 2025-04-07 | $5.21 | $5.21 | 109,700 | — | — |
| 2025-04-04 | $5.25 | $5.25 | 172,800 | — | — |
| 2025-04-03 | $5.59 | $5.59 | 59,300 | — | — |
| 2025-04-02 | $5.94 | $5.94 | 81,900 | — | — |
| 2025-04-01 | $5.53 | $5.53 | 92,700 | — | — |
| 2025-03-31 | $6.09 | $6.09 | 112,800 | — | — |
| 2025-03-28 | $6.50 | $6.50 | 43,300 | — | — |
| 2025-03-27 | $6.46 | $6.46 | 42,100 | — | — |
| 2025-03-26 | $6.47 | $6.47 | 46,800 | — | — |
| 2025-03-25 | $6.43 | $6.43 | 79,600 | — | — |
| 2025-03-24 | $6.60 | $6.60 | 67,400 | — | — |
| 2025-03-21 | $6.67 | $6.67 | 182,100 | — | — |
| 2025-03-20 | $6.62 | $6.62 | 97,500 | — | — |
| 2025-03-19 | $6.67 | $6.67 | 233,600 | — | — |
| 2025-03-18 | $6.57 | $6.57 | 147,300 | — | — |
| 2025-03-17 | $6.32 | $6.32 | 46,300 | — | — |
| 2025-03-14 | $6.51 | $6.51 | 182,200 | — | — |
| 2025-03-13 | $6.13 | $6.13 | 603,600 | — | — |
| 2025-03-12 | $6.50 | $6.50 | 80,500 | — | — |
| 2025-03-11 | $6.40 | $6.40 | 125,200 | — | — |
| 2025-03-10 | $6.11 | $6.11 | 187,500 | — | — |
| 2025-03-07 | $6.88 | $6.88 | 56,600 | — | — |
| 2025-03-06 | $6.81 | $6.81 | 67,700 | — | — |
| 2025-03-05 | $6.75 | $6.75 | 51,300 | — | — |
| 2025-03-04 | $6.73 | $6.73 | 31,900 | — | — |
| 2025-03-03 | $6.77 | $6.77 | 44,500 | — | — |
| 2025-02-28 | $7.02 | $7.02 | 52,600 | — | — |
| 2025-02-27 | $6.87 | $6.87 | 22,400 | — | — |
| 2025-02-26 | $6.75 | $6.75 | 29,400 | — | — |
| 2025-02-25 | $6.72 | $6.72 | 56,200 | — | — |
| 2025-02-24 | $6.75 | $6.75 | 59,600 | — | — |
| 2025-02-21 | $6.65 | $6.65 | 56,800 | — | — |
| 2025-02-20 | $6.60 | $6.60 | 22,200 | — | — |
| 2025-02-19 | $6.64 | $6.64 | 30,600 | — | — |
| 2025-02-18 | $6.74 | $6.74 | 37,100 | — | — |
| 2025-02-14 | $6.68 | $6.68 | 70,700 | — | — |
| 2025-02-13 | $6.74 | $6.74 | 57,000 | — | — |
| 2025-02-12 | $6.52 | $6.52 | 24,700 | — | — |
| 2025-02-11 | $6.50 | $6.50 | 32,800 | — | — |
| 2025-02-10 | $6.67 | $6.67 | 98,200 | — | — |
| 2025-02-07 | $6.65 | $6.65 | 60,400 | — | — |
| 2025-02-06 | $6.66 | $6.66 | 41,500 | — | — |
| 2025-02-05 | $6.79 | $6.79 | 45,500 | — | — |
| 2025-02-04 | $6.65 | $6.65 | 35,400 | — | — |
| 2025-02-03 | $6.50 | $6.50 | 53,900 | — | — |
| 2025-01-31 | $6.50 | $6.50 | 48,800 | — | — |
| 2025-01-30 | $6.55 | $6.55 | 60,000 | — | — |
| 2025-01-29 | $6.47 | $6.47 | 30,300 | — | — |
| 2025-01-28 | $6.50 | $6.50 | 53,600 | — | — |
| 2025-01-27 | $6.55 | $6.55 | 194,400 | — | — |
| 2025-01-24 | $6.23 | $6.23 | 50,500 | — | — |
| 2025-01-23 | $6.02 | $6.02 | 62,300 | — | — |
| 2025-01-22 | $5.73 | $5.73 | 77,400 | — | — |
| 2025-01-21 | $5.74 | $5.74 | 23,300 | — | — |
| 2025-01-17 | $5.54 | $5.54 | 36,200 | — | — |
| 2025-01-16 | $5.63 | $5.63 | 26,200 | — | — |
| 2025-01-15 | $5.72 | $5.72 | 18,400 | — | — |
| 2025-01-14 | $5.64 | $5.64 | 33,100 | — | — |
| 2025-01-13 | $5.82 | $5.82 | 37,400 | — | — |
| 2025-01-10 | $5.91 | $5.91 | 73,900 | — | — |
| 2025-01-08 | $6.08 | $6.08 | 58,700 | — | — |
| 2025-01-07 | $6.10 | $6.10 | 61,800 | — | — |
| 2025-01-06 | $6.08 | $6.08 | 82,700 | — | — |
| 2025-01-03 | $6.15 | $6.15 | 82,000 | — | — |
| 2025-01-02 | $6.29 | $6.29 | 134,000 | — | — |