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
- 2016-11-04 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 | $7.05 | $22.92 | 110,600 | — | — |
| 2025-12-30 | $6.95 | $22.61 | 65,300 | — | — |
| 2025-12-29 | $6.82 | $22.19 | 157,900 | — | — |
| 2025-12-26 | $6.76 | $21.99 | 59,200 | — | — |
| 2025-12-24 | $6.75 | $21.96 | 40,700 | — | — |
| 2025-12-23 | $6.82 | $22.19 | 78,400 | — | — |
| 2025-12-22 | $6.66 | $21.67 | 158,400 | — | — |
| 2025-12-19 | $6.70 | $21.80 | 145,100 | — | — |
| 2025-12-18 | $7.05 | $22.94 | 64,000 | — | — |
| 2025-12-17 | $6.86 | $22.32 | 184,100 | — | — |
| 2025-12-16 | $7.07 | $23.00 | 142,400 | — | — |
| 2025-12-15 | $6.93 | $22.55 | 282,200 | — | — |
| 2025-12-12 | $7.72 | $23.91 | 162,800 | — | — |
| 2025-12-11 | $7.74 | $23.98 | 155,800 | — | — |
| 2025-12-10 | $7.70 | $23.85 | 230,300 | — | — |
| 2025-12-09 | $7.84 | $24.28 | 102,200 | — | — |
| 2025-12-08 | $7.79 | $24.13 | 84,800 | — | — |
| 2025-12-05 | $7.88 | $24.41 | 72,800 | — | — |
| 2025-12-04 | $7.90 | $24.47 | 68,300 | — | — |
| 2025-12-03 | $7.79 | $24.13 | 89,600 | — | — |
| 2025-12-02 | $7.63 | $23.63 | 85,400 | — | — |
| 2025-12-01 | $7.65 | $23.70 | 73,000 | — | — |
| 2025-11-28 | $7.72 | $23.91 | 43,100 | — | — |
| 2025-11-26 | $7.68 | $23.79 | 52,100 | — | — |
| 2025-11-25 | $7.65 | $23.70 | 45,600 | — | — |
| 2025-11-24 | $7.57 | $23.45 | 38,400 | — | — |
| 2025-11-21 | $7.39 | $22.89 | 28,400 | — | — |
| 2025-11-20 | $7.27 | $22.52 | 61,000 | — | — |
| 2025-11-19 | $7.39 | $22.89 | 35,200 | — | — |
| 2025-11-18 | $7.54 | $23.36 | 58,500 | — | — |
| 2025-11-17 | $7.42 | $22.98 | 227,400 | — | — |
| 2025-11-14 | $7.78 | $24.10 | 112,200 | — | — |
| 2025-11-13 | $7.80 | $24.16 | 66,100 | — | — |
| 2025-11-12 | $7.99 | $24.75 | 61,100 | — | — |
| 2025-11-11 | $8.03 | $24.87 | 181,000 | — | — |
| 2025-11-10 | $7.84 | $24.28 | 271,000 | — | — |
| 2025-11-07 | $7.74 | $23.98 | 86,300 | — | — |
| 2025-11-06 | $7.57 | $23.45 | 56,000 | — | — |
| 2025-11-05 | $7.72 | $23.91 | 85,200 | — | — |
| 2025-11-04 | $7.47 | $23.14 | 68,700 | — | — |
| 2025-11-03 | $7.48 | $23.17 | 104,800 | — | — |
| 2025-10-31 | $7.86 | $24.35 | 47,800 | — | — |
| 2025-10-30 | $7.64 | $23.67 | 70,400 | — | — |
| 2025-10-29 | $7.86 | $24.35 | 166,200 | — | — |
| 2025-10-28 | $7.90 | $24.47 | 160,300 | — | — |
| 2025-10-27 | $7.89 | $24.44 | 213,800 | — | — |
| 2025-10-24 | $7.70 | $23.85 | 229,600 | — | — |
| 2025-10-23 | $7.60 | $23.54 | 113,700 | — | — |
| 2025-10-22 | $7.64 | $23.67 | 71,000 | — | — |
| 2025-10-21 | $7.57 | $23.45 | 98,400 | — | — |
| 2025-10-20 | $7.65 | $23.70 | 105,000 | — | — |
| 2025-10-17 | $7.39 | $22.89 | 114,700 | — | — |
| 2025-10-16 | $7.29 | $22.58 | 167,600 | — | — |
| 2025-10-15 | $7.34 | $22.74 | 224,400 | — | — |
| 2025-10-14 | $7.39 | $22.89 | 117,100 | — | — |
| 2025-10-13 | $7.50 | $23.23 | 161,800 | — | — |
| 2025-10-10 | $7.69 | $23.82 | 180,100 | — | — |
| 2025-10-09 | $7.45 | $23.08 | 533,000 | — | — |
| 2025-10-08 | $7.55 | $23.39 | 510,500 | — | — |
| 2025-10-07 | $8.10 | $25.09 | 530,300 | — | — |
| 2025-10-06 | $7.67 | $23.76 | 1,263,700 | — | — |
| 2025-10-03 | $8.84 | $27.38 | 344,300 | — | — |
| 2025-10-02 | $8.98 | $27.82 | 249,500 | — | — |
| 2025-10-01 | $8.93 | $27.66 | 623,300 | — | — |
| 2025-09-30 | $10.02 | $31.04 | 313,000 | — | — |
| 2025-09-29 | $10.75 | $33.30 | 207,000 | — | — |
| 2025-09-26 | $11.31 | $35.03 | 73,700 | — | — |
| 2025-09-25 | $11.45 | $35.47 | 54,400 | — | — |
| 2025-09-24 | $11.36 | $35.19 | 72,200 | — | — |
| 2025-09-23 | $11.43 | $35.41 | 68,800 | — | — |
| 2025-09-22 | $11.36 | $35.19 | 214,500 | — | — |
| 2025-09-19 | $11.45 | $35.47 | 130,400 | — | — |
| 2025-09-18 | $11.33 | $35.10 | 112,000 | — | — |
| 2025-09-17 | $11.17 | $34.60 | 95,900 | — | — |
| 2025-09-16 | $10.91 | $33.79 | 258,000 | — | — |
| 2025-09-15 | $11.08 | $34.32 | 1,406,000 | — | — |
| 2025-09-12 | $11.29 | $33.83 | 120,100 | — | — |
| 2025-09-11 | $11.28 | $33.80 | 327,800 | — | — |
| 2025-09-10 | $11.15 | $33.41 | 106,800 | — | — |
| 2025-09-09 | $11.25 | $33.71 | 98,400 | — | — |
| 2025-09-08 | $11.30 | $33.86 | 134,400 | — | — |
| 2025-09-05 | $11.29 | $33.83 | 67,800 | — | — |
| 2025-09-04 | $11.25 | $33.71 | 71,800 | — | — |
| 2025-09-03 | $11.25 | $33.71 | 48,200 | — | — |
| 2025-09-02 | $11.25 | $33.71 | 75,200 | — | — |
| 2025-08-29 | $11.25 | $33.71 | 28,300 | — | — |
| 2025-08-28 | $11.25 | $33.69 | 53,500 | — | — |
| 2025-08-27 | $11.25 | $33.71 | 56,700 | — | — |
| 2025-08-26 | $11.25 | $33.71 | 42,500 | — | — |
| 2025-08-25 | $11.20 | $33.56 | 57,400 | — | — |
| 2025-08-22 | $11.20 | $33.56 | 57,200 | — | — |
| 2025-08-21 | $11.20 | $33.56 | 75,100 | — | — |
| 2025-08-20 | $11.20 | $33.56 | 37,900 | — | — |
| 2025-08-19 | $11.15 | $33.41 | 51,600 | — | — |
| 2025-08-18 | $11.18 | $33.50 | 78,200 | — | — |
| 2025-08-15 | $11.09 | $33.23 | 43,600 | — | — |
| 2025-08-14 | $11.08 | $33.20 | 44,200 | — | — |
| 2025-08-13 | $11.13 | $33.33 | 40,200 | — | — |
| 2025-08-12 | $10.99 | $32.93 | 35,800 | — | — |
| 2025-08-11 | $10.94 | $32.78 | 34,100 | — | — |
| 2025-08-08 | $10.95 | $32.81 | 36,500 | — | — |
| 2025-08-07 | $10.95 | $32.81 | 30,000 | — | — |
| 2025-08-06 | $10.99 | $32.93 | 18,900 | — | — |
| 2025-08-05 | $11.00 | $32.96 | 41,100 | — | — |
| 2025-08-04 | $10.94 | $32.78 | 34,900 | — | — |
| 2025-08-01 | $10.98 | $32.88 | 31,800 | — | — |
| 2025-07-31 | $10.99 | $32.93 | 17,200 | — | — |
| 2025-07-30 | $10.98 | $32.90 | 13,700 | — | — |
| 2025-07-29 | $11.00 | $32.96 | 16,200 | — | — |
| 2025-07-28 | $10.98 | $32.89 | 17,300 | — | — |
| 2025-07-25 | $10.97 | $32.87 | 8,500 | — | — |
| 2025-07-24 | $10.95 | $32.81 | 12,200 | — | — |
| 2025-07-23 | $11.00 | $32.96 | 15,900 | — | — |
| 2025-07-22 | $11.00 | $32.96 | 20,000 | — | — |
| 2025-07-21 | $10.91 | $32.69 | 57,900 | — | — |
| 2025-07-18 | $11.00 | $32.96 | 12,900 | — | — |
| 2025-07-17 | $11.00 | $32.96 | 19,200 | — | — |
| 2025-07-16 | $11.00 | $32.96 | 16,300 | — | — |
| 2025-07-15 | $10.94 | $32.78 | 27,900 | — | — |
| 2025-07-14 | $10.98 | $32.90 | 35,200 | — | — |
| 2025-07-11 | $10.96 | $32.84 | 50,900 | — | — |
| 2025-07-10 | $10.95 | $32.81 | 33,400 | — | — |
| 2025-07-09 | $10.94 | $32.78 | 28,700 | — | — |
| 2025-07-08 | $10.84 | $32.48 | 14,500 | — | — |
| 2025-07-07 | $10.93 | $32.75 | 40,700 | — | — |
| 2025-07-03 | $10.93 | $32.75 | 58,400 | — | — |
| 2025-07-02 | $10.95 | $32.81 | 37,400 | — | — |
| 2025-07-01 | $10.85 | $32.51 | 36,400 | — | — |
| 2025-06-30 | $10.67 | $31.95 | 34,200 | — | — |
| 2025-06-27 | $10.77 | $32.27 | 19,500 | — | — |
| 2025-06-26 | $10.50 | $31.46 | 6,100 | — | — |
| 2025-06-25 | $10.51 | $31.49 | 19,500 | — | — |
| 2025-06-24 | $10.50 | $31.46 | 8,500 | — | — |
| 2025-06-23 | $10.32 | $30.92 | 13,100 | — | — |
| 2025-06-20 | $10.50 | $31.46 | 8,600 | — | — |
| 2025-06-18 | $10.59 | $31.73 | 14,100 | — | — |
| 2025-06-17 | $10.31 | $30.89 | 13,900 | — | — |
| 2025-06-16 | $10.51 | $31.49 | 27,800 | — | — |
| 2025-06-13 | $11.05 | $32.00 | 45,900 | — | — |
| 2025-06-12 | $10.99 | $31.82 | 26,900 | — | — |
| 2025-06-11 | $11.10 | $32.14 | 17,700 | — | — |
| 2025-06-10 | $11.11 | $32.17 | 19,300 | — | — |
| 2025-06-09 | $11.04 | $31.97 | 36,800 | — | — |
| 2025-06-06 | $10.71 | $31.02 | 28,900 | — | — |
| 2025-06-05 | $10.58 | $30.64 | 21,900 | — | — |
| 2025-06-04 | $10.60 | $30.69 | 20,300 | — | — |
| 2025-06-03 | $10.58 | $30.62 | 9,700 | — | — |
| 2025-06-02 | $10.58 | $30.64 | 9,800 | — | — |
| 2025-05-30 | $10.63 | $30.78 | 13,800 | — | — |
| 2025-05-29 | $10.57 | $30.61 | 12,600 | — | — |
| 2025-05-28 | $10.53 | $30.49 | 48,800 | — | — |
| 2025-05-27 | $10.69 | $30.96 | 7,300 | — | — |
| 2025-05-23 | $10.64 | $30.81 | 8,000 | — | — |
| 2025-05-22 | $10.66 | $30.87 | 12,900 | — | — |
| 2025-05-21 | $10.66 | $30.87 | 19,900 | — | — |
| 2025-05-20 | $10.66 | $30.87 | 29,300 | — | — |
| 2025-05-19 | $10.60 | $30.69 | 16,500 | — | — |
| 2025-05-16 | $10.56 | $30.58 | 29,000 | — | — |
| 2025-05-15 | $10.53 | $30.49 | 12,700 | — | — |
| 2025-05-14 | $10.53 | $30.49 | 19,000 | — | — |
| 2025-05-13 | $10.56 | $30.58 | 10,800 | — | — |
| 2025-05-12 | $10.61 | $30.72 | 24,200 | — | — |
| 2025-05-09 | $10.85 | $31.42 | 33,900 | — | — |
| 2025-05-08 | $10.83 | $31.36 | 9,500 | — | — |
| 2025-05-07 | $10.83 | $31.35 | 73,800 | — | — |
| 2025-05-06 | $10.58 | $30.64 | 41,200 | — | — |
| 2025-05-05 | $10.01 | $28.99 | 10,500 | — | — |
| 2025-05-02 | $10.09 | $29.22 | 17,800 | — | — |
| 2025-05-01 | $9.96 | $28.84 | 16,700 | — | — |
| 2025-04-30 | $10.13 | $29.33 | 10,200 | — | — |
| 2025-04-29 | $10.13 | $29.33 | 14,900 | — | — |
| 2025-04-28 | $10.16 | $29.41 | 16,100 | — | — |
| 2025-04-25 | $10.14 | $29.36 | 10,300 | — | — |
| 2025-04-24 | $10.06 | $29.13 | 16,000 | — | — |
| 2025-04-23 | $9.95 | $28.81 | 11,800 | — | — |
| 2025-04-22 | $10.01 | $28.99 | 9,700 | — | — |
| 2025-04-21 | $10.20 | $29.54 | 8,900 | — | — |
| 2025-04-17 | $10.24 | $29.65 | 19,300 | — | — |
| 2025-04-16 | $10.09 | $29.22 | 17,500 | — | — |
| 2025-04-15 | $9.95 | $28.81 | 57,100 | — | — |
| 2025-04-14 | $9.87 | $28.58 | 70,900 | — | — |
| 2025-04-11 | $9.49 | $27.47 | 16,400 | — | — |
| 2025-04-10 | $9.50 | $27.51 | 19,200 | — | — |
| 2025-04-09 | $9.55 | $27.65 | 45,800 | — | — |
| 2025-04-08 | $9.21 | $26.67 | 34,600 | — | — |
| 2025-04-07 | $9.20 | $26.64 | 38,700 | — | — |
| 2025-04-04 | $9.28 | $26.87 | 48,200 | — | — |
| 2025-04-03 | $9.92 | $28.73 | 17,100 | — | — |
| 2025-04-02 | $10.05 | $29.10 | 10,200 | — | — |
| 2025-04-01 | $10.20 | $29.54 | 13,100 | — | — |
| 2025-03-31 | $10.19 | $29.51 | 15,600 | — | — |
| 2025-03-28 | $10.40 | $30.12 | 25,300 | — | — |
| 2025-03-27 | $10.02 | $29.02 | 6,800 | — | — |
| 2025-03-26 | $10.10 | $29.25 | 12,600 | — | — |
| 2025-03-25 | $10.07 | $29.16 | 18,900 | — | — |
| 2025-03-24 | $10.03 | $29.04 | 31,500 | — | — |
| 2025-03-21 | $10.15 | $29.38 | 10,900 | — | — |
| 2025-03-20 | $10.04 | $29.07 | 17,000 | — | — |
| 2025-03-19 | $10.18 | $29.46 | 20,900 | — | — |
| 2025-03-18 | $10.28 | $29.77 | 35,800 | — | — |
| 2025-03-17 | $10.15 | $29.39 | 85,500 | — | — |
| 2025-03-14 | $10.88 | $30.43 | 69,300 | — | — |
| 2025-03-13 | $10.83 | $30.29 | 31,200 | — | — |
| 2025-03-12 | $10.35 | $28.95 | 43,500 | — | — |
| 2025-03-11 | $10.52 | $29.43 | 23,100 | — | — |
| 2025-03-10 | $10.53 | $29.46 | 39,500 | — | — |
| 2025-03-07 | $10.78 | $30.15 | 69,400 | — | — |
| 2025-03-06 | $11.10 | $31.05 | 6,700 | — | — |
| 2025-03-05 | $11.21 | $31.36 | 12,300 | — | — |
| 2025-03-04 | $11.34 | $31.72 | 32,300 | — | — |
| 2025-03-03 | $11.27 | $31.53 | 10,800 | — | — |
| 2025-02-28 | $11.30 | $31.61 | 17,400 | — | — |
| 2025-02-27 | $11.20 | $31.33 | 6,500 | — | — |
| 2025-02-26 | $11.20 | $31.33 | 15,100 | — | — |
| 2025-02-25 | $11.19 | $31.30 | 5,600 | — | — |
| 2025-02-24 | $11.15 | $31.19 | 6,400 | — | — |
| 2025-02-21 | $11.12 | $31.11 | 9,100 | — | — |
| 2025-02-20 | $11.10 | $31.05 | 9,900 | — | — |
| 2025-02-19 | $11.16 | $31.22 | 15,600 | — | — |
| 2025-02-18 | $11.06 | $30.94 | 34,400 | — | — |
| 2025-02-14 | $10.86 | $30.38 | 11,600 | — | — |
| 2025-02-13 | $10.70 | $29.93 | 15,800 | — | — |
| 2025-02-12 | $10.62 | $29.71 | 5,500 | — | — |
| 2025-02-11 | $10.58 | $29.58 | 10,300 | — | — |
| 2025-02-10 | $10.60 | $29.65 | 7,900 | — | — |
| 2025-02-07 | $10.47 | $29.29 | 5,400 | — | — |
| 2025-02-06 | $10.54 | $29.48 | 9,300 | — | — |
| 2025-02-05 | $10.46 | $29.26 | 9,300 | — | — |
| 2025-02-04 | $10.54 | $29.48 | 8,600 | — | — |
| 2025-02-03 | $10.68 | $29.87 | 9,600 | — | — |
| 2025-01-31 | $10.65 | $29.79 | 9,600 | — | — |
| 2025-01-30 | $10.68 | $29.87 | 10,000 | — | — |
| 2025-01-29 | $10.71 | $29.96 | 14,000 | — | — |
| 2025-01-28 | $10.74 | $30.04 | 10,500 | — | — |
| 2025-01-27 | $10.69 | $29.90 | 14,000 | — | — |
| 2025-01-24 | $10.71 | $29.96 | 19,700 | — | — |
| 2025-01-23 | $10.85 | $30.35 | 14,400 | — | — |
| 2025-01-22 | $10.77 | $30.11 | 13,000 | — | — |
| 2025-01-21 | $10.87 | $30.41 | 26,100 | — | — |
| 2025-01-17 | $10.69 | $29.90 | 10,300 | — | — |
| 2025-01-16 | $10.76 | $30.10 | 16,000 | — | — |
| 2025-01-15 | $10.70 | $29.93 | 85,800 | — | — |
| 2025-01-14 | $10.29 | $28.78 | 19,500 | — | — |
| 2025-01-13 | $10.23 | $28.61 | 10,600 | — | — |
| 2025-01-10 | $10.03 | $28.06 | 13,600 | — | — |
| 2025-01-08 | $10.25 | $28.68 | 12,700 | — | — |
| 2025-01-07 | $10.22 | $28.57 | 12,700 | — | — |
| 2025-01-06 | $10.38 | $29.03 | 27,000 | — | — |
| 2025-01-03 | $10.67 | $29.85 | 34,400 | — | — |
| 2025-01-02 | $10.92 | $30.55 | 20,700 | — | — |