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
- 2021-02-04 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 | $10.67 | $10.67 | 201,400 | — | — |
| 2025-12-30 | $8.85 | $8.85 | 7,000 | — | — |
| 2025-12-29 | $8.99 | $8.99 | 6,700 | — | — |
| 2025-12-26 | $9.00 | $9.00 | 21,000 | — | — |
| 2025-12-24 | $9.26 | $9.26 | 4,900 | — | — |
| 2025-12-23 | $9.21 | $9.21 | 22,500 | — | — |
| 2025-12-22 | $9.53 | $9.53 | 23,800 | — | — |
| 2025-12-19 | $8.86 | $8.86 | 15,900 | — | — |
| 2025-12-18 | $9.12 | $9.12 | 25,800 | — | — |
| 2025-12-17 | $8.44 | $8.44 | 16,700 | — | — |
| 2025-12-16 | $8.08 | $8.08 | 34,400 | — | — |
| 2025-12-15 | $7.89 | $7.89 | 40,000 | — | — |
| 2025-12-12 | $8.55 | $8.55 | 22,400 | — | — |
| 2025-12-11 | $9.00 | $9.00 | 41,600 | — | — |
| 2025-12-10 | $8.57 | $8.57 | 42,000 | — | — |
| 2025-12-09 | $7.97 | $7.97 | 57,400 | — | — |
| 2025-12-08 | $8.24 | $8.24 | 85,600 | — | — |
| 2025-12-05 | $9.72 | $9.72 | 1,109,100 | — | — |
| 2025-12-04 | $10.56 | $10.56 | 710,800 | — | — |
| 2025-12-03 | $8.70 | $8.70 | 24,600 | — | — |
| 2025-12-02 | $8.20 | $8.20 | 11,700 | — | — |
| 2025-12-01 | $8.41 | $8.41 | 5,900 | — | — |
| 2025-11-28 | $8.42 | $8.42 | 5,200 | — | — |
| 2025-11-26 | $8.45 | $8.45 | 5,300 | — | — |
| 2025-11-25 | $8.60 | $8.60 | 19,100 | — | — |
| 2025-11-24 | $8.98 | $8.98 | 25,000 | — | — |
| 2025-11-21 | $8.72 | $8.72 | 17,700 | — | — |
| 2025-11-20 | $8.80 | $8.80 | 30,600 | — | — |
| 2025-11-19 | $10.02 | $10.02 | 105,200 | — | — |
| 2025-11-18 | $8.54 | $8.54 | 29,000 | — | — |
| 2025-11-17 | $8.14 | $8.14 | 16,200 | — | — |
| 2025-11-14 | $8.01 | $8.01 | 23,000 | — | — |
| 2025-11-13 | $9.02 | $9.02 | 45,800 | — | — |
| 2025-11-12 | $10.10 | $10.10 | 64,300 | — | — |
| 2025-11-11 | $9.57 | $9.57 | 22,300 | — | — |
| 2025-11-10 | $9.61 | $9.61 | 12,600 | — | — |
| 2025-11-07 | $9.10 | $9.10 | 3,900 | — | — |
| 2025-11-06 | $9.34 | $9.34 | 16,200 | — | — |
| 2025-11-05 | $8.87 | $8.87 | 16,600 | — | — |
| 2025-11-04 | $8.68 | $8.68 | 32,700 | — | — |
| 2025-11-03 | $8.61 | $8.61 | 10,200 | — | — |
| 2025-10-31 | $9.17 | $9.17 | 32,800 | — | — |
| 2025-10-30 | $9.46 | $9.46 | 262,200 | — | — |
| 2025-10-29 | $9.38 | $9.38 | 33,200 | — | — |
| 2025-10-28 | $9.53 | $9.53 | 18,200 | — | — |
| 2025-10-27 | $10.12 | $10.12 | 12,300 | — | — |
| 2025-10-24 | $10.56 | $10.56 | 4,000 | — | — |
| 2025-10-23 | $10.46 | $10.46 | 17,000 | — | — |
| 2025-10-22 | $10.81 | $10.81 | 14,500 | — | — |
| 2025-10-21 | $11.20 | $11.20 | 22,700 | — | — |
| 2025-10-20 | $11.02 | $11.02 | 69,100 | — | — |
| 2025-10-17 | $11.70 | $11.70 | 781,000 | — | — |
| 2025-10-16 | $17.58 | $17.58 | 125,600 | — | — |
| 2025-10-15 | $13.68 | $13.68 | 30,100 | — | — |
| 2025-10-14 | $12.74 | $12.74 | 45,400 | — | — |
| 2025-10-13 | $11.79 | $11.79 | 3,700 | — | — |
| 2025-10-10 | $11.26 | $11.26 | 8,600 | — | — |
| 2025-10-09 | $11.59 | $11.59 | 18,100 | — | — |
| 2025-10-08 | $11.48 | $11.48 | 40,500 | — | — |
| 2025-10-07 | $11.26 | $11.26 | 40,000 | — | — |
| 2025-10-06 | $9.51 | $9.51 | 2,000 | — | — |
| 2025-10-03 | $9.55 | $9.55 | 12,100 | — | — |
| 2025-10-02 | $9.40 | $9.40 | 2,500 | — | — |
| 2025-10-01 | $9.80 | $9.80 | 8,800 | — | — |
| 2025-09-30 | $9.45 | $9.45 | 2,300 | — | — |
| 2025-09-29 | $9.55 | $9.55 | 10,100 | — | — |
| 2025-09-26 | $8.80 | $8.80 | 500 | — | — |
| 2025-09-25 | $8.77 | $8.77 | 800 | — | — |
| 2025-09-24 | $9.02 | $9.02 | 2,700 | — | — |
| 2025-09-23 | $9.13 | $9.13 | 5,400 | — | — |
| 2025-09-22 | $8.95 | $8.95 | 2,300 | — | — |
| 2025-09-19 | $9.00 | $9.00 | 3,000 | — | — |
| 2025-09-18 | $9.30 | $9.30 | 1,600 | — | — |
| 2025-09-17 | $9.00 | $9.00 | 3,700 | — | — |
| 2025-09-16 | $8.90 | $8.90 | 1,200 | — | — |
| 2025-09-15 | $9.02 | $9.02 | 1,700 | — | — |
| 2025-09-12 | $8.98 | $8.98 | 1,300 | — | — |
| 2025-09-11 | $9.35 | $9.35 | 5,000 | — | — |
| 2025-09-10 | $8.50 | $8.50 | 1,800 | — | — |
| 2025-09-09 | $8.25 | $8.25 | 1,900 | — | — |
| 2025-09-08 | $7.93 | $7.93 | 3,200 | — | — |
| 2025-09-05 | $8.32 | $8.32 | 9,900 | — | — |
| 2025-09-04 | $8.81 | $8.81 | 4,400 | — | — |
| 2025-09-03 | $8.68 | $8.68 | 14,800 | — | — |
| 2025-09-02 | $7.85 | $7.85 | 4,700 | — | — |
| 2025-08-29 | $8.36 | $8.36 | 0 | — | — |
| 2025-08-28 | $8.36 | $8.36 | 4,900 | — | — |
| 2025-08-27 | $8.02 | $8.02 | 6,100 | — | — |
| 2025-08-26 | $7.83 | $7.83 | 10,600 | — | — |
| 2025-08-25 | $8.11 | $8.11 | 8,800 | — | — |
| 2025-08-22 | $7.96 | $7.96 | 10,800 | — | — |
| 2025-08-21 | $7.55 | $7.55 | 6,100 | — | — |
| 2025-08-20 | $7.96 | $7.96 | 16,400 | — | — |
| 2025-08-19 | $7.98 | $7.98 | 14,200 | — | — |
| 2025-08-18 | $8.27 | $8.27 | 37,800 | — | — |
| 2025-08-15 | $8.68 | $8.68 | 49,600 | — | — |
| 2025-08-14 | $7.50 | $7.50 | 1,200 | — | — |
| 2025-08-13 | $7.56 | $7.56 | 5,900 | — | — |
| 2025-08-12 | $7.56 | $7.56 | 11,200 | — | — |
| 2025-08-11 | $7.49 | $7.49 | 29,500 | — | — |
| 2025-08-08 | $7.65 | $7.65 | 81,500 | — | — |
| 2025-08-07 | $7.21 | $7.21 | 6,500 | — | — |
| 2025-08-06 | $7.75 | $7.75 | 8,800 | — | — |
| 2025-08-05 | $8.24 | $8.24 | 8,400 | — | — |
| 2025-08-04 | $8.65 | $8.65 | 115,300 | — | — |
| 2025-08-01 | $10.33 | $10.33 | 213,400 | — | — |
| 2025-07-31 | $7.48 | $7.48 | 35,300 | — | — |
| 2025-07-30 | $7.31 | $7.31 | 5,600 | — | — |
| 2025-07-29 | $6.80 | $6.80 | 14,000 | — | — |
| 2025-07-28 | $7.00 | $7.00 | 9,400 | — | — |
| 2025-07-25 | $6.98 | $6.98 | 7,600 | — | — |
| 2025-07-24 | $7.16 | $7.16 | 18,200 | — | — |
| 2025-07-23 | $7.10 | $7.10 | 12,600 | — | — |
| 2025-07-22 | $7.21 | $7.21 | 34,300 | — | — |
| 2025-07-21 | $7.71 | $7.71 | 6,600 | — | — |
| 2025-07-18 | $7.84 | $7.84 | 4,400 | — | — |
| 2025-07-17 | $8.02 | $8.02 | 14,600 | — | — |
| 2025-07-16 | $8.20 | $8.20 | 2,100 | — | — |
| 2025-07-15 | $7.95 | $7.95 | 600 | — | — |
| 2025-07-14 | $8.09 | $8.09 | 10,100 | — | — |
| 2025-07-11 | $8.17 | $8.17 | 3,000 | — | — |
| 2025-07-10 | $9.10 | $9.10 | 5,700 | — | — |
| 2025-07-09 | $9.15 | $9.15 | 500 | — | — |
| 2025-07-08 | $9.03 | $9.03 | 4,700 | — | — |
| 2025-07-07 | $9.15 | $9.15 | 3,800 | — | — |
| 2025-07-03 | $9.03 | $9.03 | 5,800 | — | — |
| 2025-07-02 | $9.27 | $9.27 | 8,700 | — | — |
| 2025-07-01 | $8.85 | $8.85 | 6,400 | — | — |
| 2025-06-30 | $8.58 | $8.58 | 24,500 | — | — |
| 2025-06-27 | $8.68 | $8.68 | 11,500 | — | — |
| 2025-06-26 | $8.38 | $8.38 | 6,800 | — | — |
| 2025-06-25 | $8.60 | $8.60 | 8,000 | — | — |
| 2025-06-24 | $8.47 | $8.47 | 8,700 | — | — |
| 2025-06-23 | $8.06 | $8.06 | 17,700 | — | — |
| 2025-06-20 | $7.66 | $7.66 | 13,400 | — | — |
| 2025-06-18 | $7.48 | $7.48 | 44,300 | — | — |
| 2025-06-17 | $6.55 | $6.55 | 33,700 | — | — |
| 2025-06-16 | $6.52 | $6.52 | 19,980 | — | — |
| 2025-06-13 | $6.00 | $6.00 | 27,275 | — | — |
| 2025-06-12 | $6.72 | $6.72 | 2,755 | — | — |
| 2025-06-11 | $6.54 | $6.54 | 5,400 | — | — |
| 2025-06-10 | $6.98 | $6.98 | 5,050 | — | — |
| 2025-06-09 | $6.98 | $6.98 | 4,895 | — | — |
| 2025-06-06 | $6.88 | $6.88 | 4,495 | — | — |
| 2025-06-05 | $7.22 | $7.22 | 6,700 | — | — |
| 2025-06-04 | $7.04 | $7.04 | 8,760 | — | — |
| 2025-06-03 | $6.76 | $6.76 | 8,635 | — | — |
| 2025-06-02 | $6.30 | $6.30 | 3,885 | — | — |
| 2025-05-30 | $6.04 | $6.04 | 2,865 | — | — |
| 2025-05-29 | $6.12 | $6.12 | 9,125 | — | — |
| 2025-05-28 | $5.90 | $5.90 | 12,535 | — | — |
| 2025-05-27 | $6.18 | $6.18 | 3,620 | — | — |
| 2025-05-23 | $5.92 | $5.92 | 3,875 | — | — |
| 2025-05-22 | $6.00 | $6.00 | 21,445 | — | — |
| 2025-05-21 | $6.40 | $6.40 | 3,650 | — | — |
| 2025-05-20 | $6.22 | $6.22 | 8,725 | — | — |
| 2025-05-19 | $6.56 | $6.56 | 8,370 | — | — |
| 2025-05-16 | $6.88 | $6.88 | 5,535 | — | — |
| 2025-05-15 | $6.96 | $6.96 | 4,375 | — | — |
| 2025-05-14 | $6.80 | $6.80 | 3,145 | — | — |
| 2025-05-13 | $7.12 | $7.12 | 12,155 | — | — |
| 2025-05-12 | $7.26 | $7.26 | 12,175 | — | — |
| 2025-05-09 | $7.20 | $7.20 | 6,585 | — | — |
| 2025-05-08 | $7.54 | $7.54 | 6,530 | — | — |
| 2025-05-07 | $7.84 | $7.84 | 2,040 | — | — |
| 2025-05-06 | $7.94 | $7.94 | 2,675 | — | — |
| 2025-05-05 | $8.40 | $8.40 | 1,820 | — | — |
| 2025-05-02 | $8.48 | $8.48 | 4,405 | — | — |
| 2025-05-01 | $8.00 | $8.00 | 5,140 | — | — |
| 2025-04-30 | $8.06 | $8.06 | 5,225 | — | — |
| 2025-04-29 | $7.60 | $7.60 | 2,955 | — | — |
| 2025-04-28 | $7.72 | $7.72 | 4,590 | — | — |
| 2025-04-25 | $8.10 | $8.10 | 6,675 | — | — |
| 2025-04-24 | $7.58 | $7.58 | 5,305 | — | — |
| 2025-04-23 | $7.40 | $7.40 | 7,490 | — | — |
| 2025-04-22 | $6.92 | $6.92 | 11,985 | — | — |
| 2025-04-21 | $7.64 | $7.64 | 3,330 | — | — |
| 2025-04-17 | $8.12 | $8.12 | 4,180 | — | — |
| 2025-04-16 | $8.40 | $8.40 | 5,595 | — | — |
| 2025-04-15 | $9.16 | $9.16 | 25,170 | — | — |
| 2025-04-14 | $7.68 | $7.68 | 20,745 | — | — |
| 2025-04-11 | $7.40 | $7.40 | 25,690 | — | — |
| 2025-04-10 | $6.32 | $6.32 | 7,100 | — | — |
| 2025-04-09 | $6.26 | $6.26 | 19,495 | — | — |
| 2025-04-08 | $5.98 | $5.98 | 14,230 | — | — |
| 2025-04-07 | $6.00 | $6.00 | 20,685 | — | — |
| 2025-04-04 | $5.78 | $5.78 | 28,940 | — | — |
| 2025-04-03 | $6.50 | $6.50 | 28,490 | — | — |
| 2025-04-02 | $7.32 | $7.32 | 29,730 | — | — |
| 2025-04-01 | $6.90 | $6.90 | 37,745 | — | — |
| 2025-03-31 | $7.88 | $7.88 | 204,110 | — | — |
| 2025-03-28 | $10.16 | $10.16 | 7,297,190 | — | — |
| 2025-03-27 | $8.62 | $8.62 | 521,470 | — | — |
| 2025-03-26 | $8.72 | $8.72 | 8,080 | — | — |
| 2025-03-25 | $9.06 | $9.06 | 2,040 | — | — |
| 2025-03-24 | $9.30 | $9.30 | 5,100 | — | — |
| 2025-03-21 | $9.80 | $9.80 | 12,915 | — | — |
| 2025-03-20 | $9.20 | $9.20 | 950 | — | — |
| 2025-03-19 | $9.14 | $9.14 | 1,300 | — | — |
| 2025-03-18 | $8.80 | $8.80 | 3,585 | — | — |
| 2025-03-17 | $8.84 | $8.84 | 2,545 | — | — |
| 2025-03-14 | $9.02 | $9.02 | 3,400 | — | — |
| 2025-03-13 | $8.72 | $8.72 | 6,990 | — | — |
| 2025-03-12 | $8.84 | $8.84 | 665 | — | — |
| 2025-03-11 | $8.50 | $8.50 | 2,530 | — | — |
| 2025-03-10 | $8.52 | $8.52 | 1,890 | — | — |
| 2025-03-07 | $9.00 | $9.00 | 3,645 | — | — |
| 2025-03-06 | $9.00 | $9.00 | 875 | — | — |
| 2025-03-05 | $8.90 | $8.90 | 2,975 | — | — |
| 2025-03-04 | $8.76 | $8.76 | 4,475 | — | — |
| 2025-03-03 | $8.62 | $8.62 | 9,690 | — | — |
| 2025-02-28 | $9.32 | $9.32 | 2,610 | — | — |
| 2025-02-27 | $8.78 | $8.78 | 4,850 | — | — |
| 2025-02-26 | $9.06 | $9.06 | 2,400 | — | — |
| 2025-02-25 | $9.02 | $9.02 | 5,235 | — | — |
| 2025-02-24 | $9.26 | $9.26 | 8,540 | — | — |
| 2025-02-21 | $9.00 | $9.00 | 2,540 | — | — |
| 2025-02-20 | $9.50 | $9.50 | 2,630 | — | — |
| 2025-02-19 | $9.36 | $9.36 | 3,720 | — | — |
| 2025-02-18 | $9.40 | $9.40 | 10,630 | — | — |
| 2025-02-14 | $9.52 | $9.52 | 4,960 | — | — |
| 2025-02-13 | $9.70 | $9.70 | 8,165 | — | — |
| 2025-02-12 | $9.36 | $9.36 | 3,485 | — | — |
| 2025-02-11 | $9.48 | $9.48 | 3,550 | — | — |
| 2025-02-10 | $9.60 | $9.60 | 11,405 | — | — |
| 2025-02-07 | $9.78 | $9.78 | 8,795 | — | — |
| 2025-02-06 | $9.60 | $9.60 | 5,900 | — | — |
| 2025-02-05 | $9.58 | $9.58 | 30,230 | — | — |
| 2025-02-04 | $9.60 | $9.60 | 3,250 | — | — |
| 2025-02-03 | $9.56 | $9.56 | 4,315 | — | — |
| 2025-01-31 | $9.40 | $9.40 | 2,525 | — | — |
| 2025-01-30 | $9.46 | $9.46 | 6,700 | — | — |
| 2025-01-29 | $9.58 | $9.58 | 23,210 | — | — |
| 2025-01-28 | $9.84 | $9.84 | 4,625 | — | — |
| 2025-01-27 | $9.60 | $9.60 | 10,920 | — | — |
| 2025-01-24 | $10.68 | $10.68 | 17,350 | — | — |
| 2025-01-23 | $10.60 | $10.60 | 6,910 | — | — |
| 2025-01-22 | $10.92 | $10.92 | 8,885 | — | — |
| 2025-01-21 | $10.72 | $10.72 | 4,510 | — | — |
| 2025-01-17 | $10.60 | $10.60 | 47,540 | — | — |
| 2025-01-16 | $10.18 | $10.18 | 4,445 | — | — |
| 2025-01-15 | $10.16 | $10.16 | 24,750 | — | — |
| 2025-01-14 | $10.24 | $10.24 | 14,345 | — | — |
| 2025-01-13 | $10.60 | $10.60 | 29,530 | — | — |
| 2025-01-10 | $10.26 | $10.26 | 31,795 | — | — |
| 2025-01-08 | $10.60 | $10.60 | 479,825 | — | — |
| 2025-01-07 | $10.34 | $10.34 | 12,355 | — | — |
| 2025-01-06 | $10.52 | $10.52 | 11,910 | — | — |
| 2025-01-03 | $10.10 | $10.10 | 6,245 | — | — |
| 2025-01-02 | $10.30 | $10.30 | 11,795 | — | — |