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
- 2015-01-30 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 | $9.38 | $10.54 | 55,600 | — | — |
| 2025-12-30 | $9.42 | $10.59 | 37,000 | — | — |
| 2025-12-29 | $9.50 | $10.68 | 35,600 | — | — |
| 2025-12-26 | $9.72 | $10.93 | 9,200 | — | — |
| 2025-12-24 | $9.73 | $10.94 | 5,300 | — | — |
| 2025-12-23 | $9.71 | $10.92 | 32,300 | — | — |
| 2025-12-22 | $9.80 | $11.02 | 24,300 | — | — |
| 2025-12-19 | $9.83 | $11.05 | 48,200 | — | — |
| 2025-12-18 | $9.89 | $11.12 | 25,400 | — | — |
| 2025-12-17 | $9.91 | $11.14 | 34,200 | — | — |
| 2025-12-16 | $9.95 | $11.19 | 44,400 | — | — |
| 2025-12-15 | $9.98 | $11.22 | 79,700 | — | — |
| 2025-12-12 | $9.93 | $11.16 | 39,500 | — | — |
| 2025-12-11 | $9.97 | $11.21 | 44,300 | — | — |
| 2025-12-10 | $9.94 | $11.17 | 41,900 | — | — |
| 2025-12-09 | $9.96 | $11.20 | 32,300 | — | — |
| 2025-12-08 | $9.83 | $11.05 | 28,100 | — | — |
| 2025-12-05 | $9.87 | $11.10 | 46,200 | — | — |
| 2025-12-04 | $9.97 | $11.21 | 26,900 | — | — |
| 2025-12-03 | $10.05 | $11.29 | 12,800 | — | — |
| 2025-12-02 | $9.80 | $11.02 | 22,900 | — | — |
| 2025-12-01 | $9.88 | $11.11 | 48,200 | — | — |
| 2025-11-28 | $9.86 | $11.08 | 7,400 | — | — |
| 2025-11-26 | $9.73 | $10.93 | 26,300 | — | — |
| 2025-11-25 | $9.85 | $11.07 | 12,400 | — | — |
| 2025-11-24 | $9.71 | $10.92 | 14,700 | — | — |
| 2025-11-21 | $9.77 | $10.98 | 18,000 | — | — |
| 2025-11-20 | $9.60 | $10.79 | 70,200 | — | — |
| 2025-11-19 | $9.56 | $10.75 | 83,100 | — | — |
| 2025-11-18 | $9.35 | $10.51 | 12,900 | — | — |
| 2025-11-17 | $9.27 | $10.42 | 21,900 | — | — |
| 2025-11-14 | $9.26 | $10.41 | 12,000 | — | — |
| 2025-11-13 | $9.24 | $10.39 | 70,400 | — | — |
| 2025-11-12 | $9.25 | $10.40 | 5,600 | — | — |
| 2025-11-11 | $9.20 | $10.34 | 2,900 | — | — |
| 2025-11-10 | $9.13 | $10.26 | 6,800 | — | — |
| 2025-11-07 | $9.08 | $10.21 | 14,800 | — | — |
| 2025-11-06 | $8.82 | $9.92 | 5,100 | — | — |
| 2025-11-05 | $8.98 | $10.09 | 5,200 | — | — |
| 2025-11-04 | $8.90 | $10.00 | 16,100 | — | — |
| 2025-11-03 | $9.00 | $10.12 | 14,100 | — | — |
| 2025-10-31 | $9.07 | $10.20 | 13,000 | — | — |
| 2025-10-30 | $9.34 | $10.50 | 12,200 | — | — |
| 2025-10-29 | $9.29 | $10.44 | 16,000 | — | — |
| 2025-10-28 | $9.47 | $10.65 | 30,800 | — | — |
| 2025-10-27 | $8.87 | $9.97 | 16,300 | — | — |
| 2025-10-24 | $8.17 | $9.18 | 23,500 | — | — |
| 2025-10-23 | $7.96 | $8.95 | 1,200 | — | — |
| 2025-10-22 | $7.93 | $8.91 | 12,000 | — | — |
| 2025-10-21 | $7.92 | $8.90 | 13,500 | — | — |
| 2025-10-20 | $7.92 | $8.90 | 3,700 | — | — |
| 2025-10-17 | $7.79 | $8.76 | 10,700 | — | — |
| 2025-10-16 | $7.76 | $8.72 | 18,600 | — | — |
| 2025-10-15 | $7.95 | $8.94 | 11,500 | — | — |
| 2025-10-14 | $7.93 | $8.91 | 10,800 | — | — |
| 2025-10-13 | $7.87 | $8.85 | 7,500 | — | — |
| 2025-10-10 | $7.83 | $8.80 | 14,400 | — | — |
| 2025-10-09 | $7.92 | $8.90 | 9,600 | — | — |
| 2025-10-08 | $7.90 | $8.88 | 5,600 | — | — |
| 2025-10-07 | $7.85 | $8.82 | 7,800 | — | — |
| 2025-10-06 | $7.86 | $8.84 | 10,400 | — | — |
| 2025-10-03 | $7.90 | $8.88 | 34,100 | — | — |
| 2025-10-02 | $7.82 | $8.79 | 36,600 | — | — |
| 2025-10-01 | $7.85 | $8.82 | 15,600 | — | — |
| 2025-09-30 | $7.87 | $8.85 | 13,800 | — | — |
| 2025-09-29 | $7.80 | $8.76 | 24,800 | — | — |
| 2025-09-26 | $7.75 | $8.71 | 66,800 | — | — |
| 2025-09-25 | $7.38 | $8.30 | 12,900 | — | — |
| 2025-09-24 | $7.31 | $8.22 | 26,400 | — | — |
| 2025-09-23 | $7.40 | $8.32 | 21,800 | — | — |
| 2025-09-22 | $7.32 | $8.23 | 24,000 | — | — |
| 2025-09-19 | $7.30 | $8.21 | 45,500 | — | — |
| 2025-09-18 | $7.30 | $8.21 | 28,400 | — | — |
| 2025-09-17 | $7.31 | $8.22 | 23,600 | — | — |
| 2025-09-16 | $7.33 | $8.24 | 26,000 | — | — |
| 2025-09-15 | $7.29 | $8.20 | 39,000 | — | — |
| 2025-09-12 | $7.54 | $8.48 | 29,100 | — | — |
| 2025-09-11 | $7.09 | $7.97 | 17,600 | — | — |
| 2025-09-10 | $6.96 | $7.82 | 7,500 | — | — |
| 2025-09-09 | $7.04 | $7.91 | 22,800 | — | — |
| 2025-09-08 | $7.06 | $7.94 | 16,500 | — | — |
| 2025-09-05 | $7.10 | $7.98 | 44,400 | — | — |
| 2025-09-04 | $7.20 | $8.09 | 33,800 | — | — |
| 2025-09-03 | $7.40 | $8.32 | 41,000 | — | — |
| 2025-09-02 | $7.50 | $8.43 | 13,800 | — | — |
| 2025-08-29 | $7.44 | $8.36 | 68,000 | — | — |
| 2025-08-28 | $7.70 | $8.66 | 105,100 | — | — |
| 2025-08-27 | $7.61 | $8.55 | 208,800 | — | — |
| 2025-08-26 | $7.71 | $8.67 | 5,500 | — | — |
| 2025-08-25 | $7.72 | $8.68 | 29,600 | — | — |
| 2025-08-22 | $8.00 | $8.99 | 22,800 | — | — |
| 2025-08-21 | $8.07 | $9.07 | 15,900 | — | — |
| 2025-08-20 | $8.14 | $9.15 | 6,700 | — | — |
| 2025-08-19 | $8.15 | $9.16 | 14,800 | — | — |
| 2025-08-18 | $8.18 | $9.20 | 11,000 | — | — |
| 2025-08-15 | $8.18 | $9.20 | 83,500 | — | — |
| 2025-08-14 | $8.02 | $9.02 | 16,600 | — | — |
| 2025-08-13 | $7.91 | $8.89 | 36,500 | — | — |
| 2025-08-12 | $7.96 | $8.95 | 22,600 | — | — |
| 2025-08-11 | $7.81 | $8.78 | 28,200 | — | — |
| 2025-08-08 | $7.75 | $8.71 | 34,400 | — | — |
| 2025-08-07 | $7.87 | $8.85 | 6,900 | — | — |
| 2025-08-06 | $7.85 | $8.82 | 49,800 | — | — |
| 2025-08-05 | $7.83 | $8.80 | 6,800 | — | — |
| 2025-08-04 | $7.88 | $8.86 | 8,500 | — | — |
| 2025-08-01 | $7.59 | $8.53 | 9,200 | — | — |
| 2025-07-31 | $7.65 | $8.60 | 26,100 | — | — |
| 2025-07-30 | $7.75 | $8.71 | 8,000 | — | — |
| 2025-07-29 | $7.84 | $8.81 | 18,000 | — | — |
| 2025-07-28 | $7.80 | $8.77 | 59,600 | — | — |
| 2025-07-25 | $7.73 | $8.69 | 10,200 | — | — |
| 2025-07-24 | $7.97 | $8.96 | 35,200 | — | — |
| 2025-07-23 | $7.68 | $8.63 | 3,400 | — | — |
| 2025-07-22 | $7.70 | $8.66 | 10,300 | — | — |
| 2025-07-21 | $7.85 | $8.82 | 14,100 | — | — |
| 2025-07-18 | $7.97 | $8.96 | 11,400 | — | — |
| 2025-07-17 | $8.00 | $8.99 | 24,600 | — | — |
| 2025-07-16 | $7.97 | $8.96 | 13,400 | — | — |
| 2025-07-15 | $8.00 | $8.99 | 9,300 | — | — |
| 2025-07-14 | $8.30 | $9.33 | 15,700 | — | — |
| 2025-07-11 | $8.04 | $9.03 | 13,500 | — | — |
| 2025-07-10 | $8.01 | $9.00 | 16,600 | — | — |
| 2025-07-09 | $7.81 | $8.78 | 3,600 | — | — |
| 2025-07-08 | $7.86 | $8.84 | 15,900 | — | — |
| 2025-07-07 | $7.99 | $8.98 | 3,600 | — | — |
| 2025-07-03 | $8.13 | $9.14 | 2,200 | — | — |
| 2025-07-02 | $8.14 | $9.15 | 4,600 | — | — |
| 2025-07-01 | $8.00 | $8.99 | 13,200 | — | — |
| 2025-06-30 | $7.70 | $8.66 | 22,800 | — | — |
| 2025-06-27 | $7.57 | $8.51 | 20,800 | — | — |
| 2025-06-26 | $7.59 | $8.53 | 37,700 | — | — |
| 2025-06-25 | $6.96 | $7.82 | 571,800 | — | — |
| 2025-06-24 | $7.63 | $8.57 | 22,900 | — | — |
| 2025-06-23 | $7.51 | $8.44 | 36,700 | — | — |
| 2025-06-20 | $7.53 | $8.46 | 26,400 | — | — |
| 2025-06-18 | $7.72 | $8.68 | 30,800 | — | — |
| 2025-06-17 | $7.73 | $8.69 | 63,300 | — | — |
| 2025-06-16 | $8.02 | $9.02 | 15,200 | — | — |
| 2025-06-13 | $8.02 | $9.02 | 20,300 | — | — |
| 2025-06-12 | $8.66 | $9.73 | 24,000 | — | — |
| 2025-06-11 | $8.71 | $9.79 | 14,900 | — | — |
| 2025-06-10 | $8.73 | $9.81 | 19,700 | — | — |
| 2025-06-09 | $8.59 | $9.66 | 24,100 | — | — |
| 2025-06-06 | $8.46 | $9.51 | 16,800 | — | — |
| 2025-06-05 | $8.45 | $9.50 | 16,600 | — | — |
| 2025-06-04 | $8.35 | $9.39 | 22,200 | — | — |
| 2025-06-03 | $8.21 | $9.23 | 25,900 | — | — |
| 2025-06-02 | $8.60 | $9.67 | 26,100 | — | — |
| 2025-05-30 | $8.80 | $9.89 | 4,600 | — | — |
| 2025-05-29 | $8.82 | $9.92 | 21,200 | — | — |
| 2025-05-28 | $8.89 | $9.99 | 19,900 | — | — |
| 2025-05-27 | $8.91 | $10.02 | 41,200 | — | — |
| 2025-05-23 | $9.26 | $10.41 | 5,400 | — | — |
| 2025-05-22 | $9.26 | $10.41 | 8,200 | — | — |
| 2025-05-21 | $9.10 | $10.23 | 9,100 | — | — |
| 2025-05-20 | $9.46 | $10.63 | 8,900 | — | — |
| 2025-05-19 | $9.62 | $10.81 | 1,200 | — | — |
| 2025-05-16 | $9.56 | $10.75 | 9,100 | — | — |
| 2025-05-15 | $9.64 | $10.84 | 18,900 | — | — |
| 2025-05-14 | $9.40 | $10.57 | 17,100 | — | — |
| 2025-05-13 | $9.42 | $10.59 | 30,500 | — | — |
| 2025-05-12 | $9.66 | $10.86 | 22,500 | — | — |
| 2025-05-09 | $9.86 | $11.08 | 4,500 | — | — |
| 2025-05-08 | $9.96 | $11.12 | 6,300 | — | — |
| 2025-05-07 | $9.75 | $10.88 | 22,100 | — | — |
| 2025-05-06 | $9.81 | $10.95 | 27,400 | — | — |
| 2025-05-05 | $10.12 | $11.30 | 4,100 | — | — |
| 2025-05-02 | $10.20 | $11.39 | 6,100 | — | — |
| 2025-05-01 | $10.20 | $11.39 | 6,800 | — | — |
| 2025-04-30 | $10.30 | $11.50 | 7,400 | — | — |
| 2025-04-29 | $10.23 | $11.42 | 6,300 | — | — |
| 2025-04-28 | $10.20 | $11.39 | 18,400 | — | — |
| 2025-04-25 | $10.52 | $11.74 | 2,600 | — | — |
| 2025-04-24 | $10.71 | $11.96 | 25,800 | — | — |
| 2025-04-23 | $10.20 | $11.39 | 8,000 | — | — |
| 2025-04-22 | $9.81 | $10.95 | 11,600 | — | — |
| 2025-04-21 | $9.61 | $10.73 | 11,600 | — | — |
| 2025-04-17 | $9.83 | $10.97 | 5,600 | — | — |
| 2025-04-16 | $9.70 | $10.83 | 5,500 | — | — |
| 2025-04-15 | $9.76 | $10.89 | 8,700 | — | — |
| 2025-04-14 | $9.78 | $10.92 | 7,700 | — | — |
| 2025-04-11 | $9.72 | $10.85 | 18,900 | — | — |
| 2025-04-10 | $10.04 | $11.21 | 29,700 | — | — |
| 2025-04-09 | $10.35 | $11.55 | 29,800 | — | — |
| 2025-04-08 | $9.96 | $11.12 | 27,600 | — | — |
| 2025-04-07 | $10.45 | $11.66 | 52,400 | — | — |
| 2025-04-04 | $10.74 | $11.99 | 24,500 | — | — |
| 2025-04-03 | $10.38 | $11.59 | 13,800 | — | — |
| 2025-04-02 | $10.42 | $11.63 | 23,400 | — | — |
| 2025-04-01 | $10.15 | $11.33 | 12,000 | — | — |
| 2025-03-31 | $10.16 | $11.34 | 5,300 | — | — |
| 2025-03-28 | $9.95 | $11.11 | 6,000 | — | — |
| 2025-03-27 | $10.20 | $11.39 | 7,800 | — | — |
| 2025-03-26 | $10.15 | $11.33 | 7,000 | — | — |
| 2025-03-25 | $10.27 | $11.46 | 3,300 | — | — |
| 2025-03-24 | $10.32 | $11.52 | 1,400 | — | — |
| 2025-03-21 | $10.25 | $11.44 | 5,400 | — | — |
| 2025-03-20 | $10.31 | $11.51 | 19,400 | — | — |
| 2025-03-19 | $10.52 | $11.74 | 600 | — | — |
| 2025-03-18 | $10.31 | $11.51 | 2,400 | — | — |
| 2025-03-17 | $10.21 | $11.40 | 4,400 | — | — |
| 2025-03-14 | $10.18 | $11.36 | 27,400 | — | — |
| 2025-03-13 | $10.17 | $11.35 | 9,800 | — | — |
| 2025-03-12 | $10.12 | $11.30 | 32,100 | — | — |
| 2025-03-11 | $10.20 | $11.39 | 7,400 | — | — |
| 2025-03-10 | $10.34 | $11.54 | 22,100 | — | — |
| 2025-03-07 | $10.48 | $11.70 | 8,700 | — | — |
| 2025-03-06 | $10.48 | $11.70 | 8,100 | — | — |
| 2025-03-05 | $10.36 | $11.56 | 11,700 | — | — |
| 2025-03-04 | $10.25 | $11.44 | 22,200 | — | — |
| 2025-03-03 | $10.67 | $11.91 | 9,800 | — | — |
| 2025-02-28 | $10.81 | $12.07 | 5,000 | — | — |
| 2025-02-27 | $10.81 | $12.07 | 22,100 | — | — |
| 2025-02-26 | $10.74 | $11.99 | 16,600 | — | — |
| 2025-02-25 | $10.50 | $11.72 | 12,400 | — | — |
| 2025-02-24 | $10.60 | $11.83 | 9,800 | — | — |
| 2025-02-21 | $10.76 | $12.01 | 6,800 | — | — |
| 2025-02-20 | $10.87 | $12.13 | 130,000 | — | — |
| 2025-02-19 | $11.04 | $12.32 | 59,000 | — | — |
| 2025-02-18 | $11.41 | $12.74 | 28,600 | — | — |
| 2025-02-14 | $11.88 | $13.26 | 22,800 | — | — |
| 2025-02-13 | $11.85 | $13.15 | 40,200 | — | — |
| 2025-02-12 | $11.18 | $12.41 | 100,100 | — | — |
| 2025-02-11 | $10.88 | $12.07 | 44,200 | — | — |
| 2025-02-10 | $10.80 | $11.98 | 9,400 | — | — |
| 2025-02-07 | $10.82 | $12.01 | 12,800 | — | — |
| 2025-02-06 | $10.95 | $12.15 | 5,300 | — | — |
| 2025-02-05 | $10.80 | $11.98 | 72,900 | — | — |
| 2025-02-04 | $10.85 | $12.04 | 10,300 | — | — |
| 2025-02-03 | $10.90 | $12.10 | 47,000 | — | — |
| 2025-01-31 | $10.95 | $12.15 | 16,900 | — | — |
| 2025-01-30 | $10.64 | $11.81 | 5,000 | — | — |
| 2025-01-29 | $10.67 | $11.84 | 6,800 | — | — |
| 2025-01-28 | $10.70 | $11.87 | 400 | — | — |
| 2025-01-27 | $10.69 | $11.86 | 11,100 | — | — |
| 2025-01-24 | $10.64 | $11.81 | 3,100 | — | — |
| 2025-01-23 | $10.71 | $11.88 | 7,800 | — | — |
| 2025-01-22 | $10.63 | $11.80 | 11,800 | — | — |
| 2025-01-21 | $10.93 | $12.13 | 22,600 | — | — |
| 2025-01-17 | $11.00 | $12.21 | 33,400 | — | — |
| 2025-01-16 | $10.75 | $11.93 | 8,500 | — | — |
| 2025-01-15 | $10.75 | $11.93 | 12,900 | — | — |
| 2025-01-14 | $10.37 | $11.51 | 10,100 | — | — |
| 2025-01-13 | $10.11 | $11.22 | 14,400 | — | — |
| 2025-01-10 | $9.98 | $11.07 | 11,100 | — | — |
| 2025-01-08 | $10.13 | $11.24 | 11,600 | — | — |
| 2025-01-07 | $10.16 | $11.27 | 19,700 | — | — |
| 2025-01-06 | $10.22 | $11.34 | 17,200 | — | — |
| 2025-01-03 | $10.32 | $11.45 | 11,200 | — | — |
| 2025-01-02 | $10.30 | $11.43 | 39,600 | — | — |