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
- 2019-07-18 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 | $8.85 | $8.85 | 171,300 | — | — |
| 2025-12-30 | $9.01 | $9.01 | 233,300 | — | — |
| 2025-12-29 | $8.78 | $8.78 | 405,800 | — | — |
| 2025-12-26 | $9.33 | $9.33 | 107,100 | — | — |
| 2025-12-24 | $9.02 | $9.02 | 256,700 | — | — |
| 2025-12-23 | $9.10 | $9.10 | 484,100 | — | — |
| 2025-12-22 | $9.00 | $9.00 | 719,400 | — | — |
| 2025-12-19 | $9.41 | $9.41 | 1,012,300 | — | — |
| 2025-12-18 | $9.11 | $9.11 | 1,094,700 | — | — |
| 2025-12-17 | $9.55 | $9.55 | 743,400 | — | — |
| 2025-12-16 | $9.84 | $9.84 | 672,700 | — | — |
| 2025-12-15 | $9.02 | $9.02 | 783,100 | — | — |
| 2025-12-12 | $9.26 | $9.26 | 1,716,100 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 62,700 | — | — |
| 2025-12-10 | $5.85 | $5.85 | 62,200 | — | — |
| 2025-12-09 | $5.86 | $5.86 | 150,800 | — | — |
| 2025-12-08 | $6.12 | $6.12 | 144,700 | — | — |
| 2025-12-05 | $6.39 | $6.39 | 108,000 | — | — |
| 2025-12-04 | $6.62 | $6.62 | 61,000 | — | — |
| 2025-12-03 | $6.27 | $6.27 | 118,500 | — | — |
| 2025-12-02 | $6.28 | $6.28 | 63,900 | — | — |
| 2025-12-01 | $6.48 | $6.48 | 143,700 | — | — |
| 2025-11-28 | $6.06 | $6.06 | 37,200 | — | — |
| 2025-11-26 | $6.33 | $6.33 | 34,200 | — | — |
| 2025-11-25 | $6.32 | $6.32 | 102,300 | — | — |
| 2025-11-24 | $6.70 | $6.70 | 165,800 | — | — |
| 2025-11-21 | $6.49 | $6.49 | 305,500 | — | — |
| 2025-11-20 | $5.73 | $5.73 | 280,600 | — | — |
| 2025-11-19 | $5.31 | $5.31 | 186,800 | — | — |
| 2025-11-18 | $5.41 | $5.41 | 204,000 | — | — |
| 2025-11-17 | $5.62 | $5.62 | 378,200 | — | — |
| 2025-11-14 | $6.35 | $6.35 | 370,800 | — | — |
| 2025-11-13 | $7.01 | $7.01 | 435,000 | — | — |
| 2025-11-12 | $7.51 | $7.51 | 95,600 | — | — |
| 2025-11-11 | $7.25 | $7.25 | 137,300 | — | — |
| 2025-11-10 | $7.77 | $7.77 | 138,900 | — | — |
| 2025-11-07 | $7.20 | $7.20 | 247,200 | — | — |
| 2025-11-06 | $7.21 | $7.21 | 157,400 | — | — |
| 2025-11-05 | $7.40 | $7.40 | 110,800 | — | — |
| 2025-11-04 | $7.24 | $7.24 | 176,900 | — | — |
| 2025-11-03 | $7.18 | $7.18 | 311,600 | — | — |
| 2025-10-31 | $7.01 | $7.01 | 56,500 | — | — |
| 2025-10-30 | $7.08 | $7.08 | 96,100 | — | — |
| 2025-10-29 | $7.00 | $7.00 | 66,500 | — | — |
| 2025-10-28 | $6.95 | $6.95 | 178,500 | — | — |
| 2025-10-27 | $7.35 | $7.35 | 74,100 | — | — |
| 2025-10-24 | $7.74 | $7.74 | 72,300 | — | — |
| 2025-10-23 | $7.72 | $7.72 | 80,900 | — | — |
| 2025-10-22 | $7.60 | $7.60 | 121,400 | — | — |
| 2025-10-21 | $7.80 | $7.80 | 152,900 | — | — |
| 2025-10-20 | $8.28 | $8.28 | 70,200 | — | — |
| 2025-10-17 | $8.39 | $8.39 | 211,900 | — | — |
| 2025-10-16 | $8.77 | $8.77 | 188,200 | — | — |
| 2025-10-15 | $9.40 | $9.40 | 301,300 | — | — |
| 2025-10-14 | $8.76 | $8.76 | 254,300 | — | — |
| 2025-10-13 | $8.71 | $8.71 | 216,100 | — | — |
| 2025-10-10 | $8.15 | $8.15 | 205,700 | — | — |
| 2025-10-09 | $8.50 | $8.50 | 264,600 | — | — |
| 2025-10-08 | $8.00 | $8.00 | 67,800 | — | — |
| 2025-10-07 | $8.10 | $8.10 | 180,600 | — | — |
| 2025-10-06 | $8.09 | $8.09 | 215,300 | — | — |
| 2025-10-03 | $8.09 | $8.09 | 126,500 | — | — |
| 2025-10-02 | $7.96 | $7.96 | 129,100 | — | — |
| 2025-10-01 | $7.66 | $7.66 | 614,100 | — | — |
| 2025-09-30 | $7.51 | $7.51 | 129,700 | — | — |
| 2025-09-29 | $8.15 | $8.15 | 791,500 | — | — |
| 2025-09-26 | $6.48 | $6.48 | 88,600 | — | — |
| 2025-09-25 | $6.51 | $6.51 | 178,200 | — | — |
| 2025-09-24 | $6.93 | $6.93 | 91,000 | — | — |
| 2025-09-23 | $6.79 | $6.79 | 106,300 | — | — |
| 2025-09-22 | $6.75 | $6.75 | 137,300 | — | — |
| 2025-09-19 | $6.92 | $6.92 | 41,200 | — | — |
| 2025-09-18 | $7.22 | $7.22 | 115,500 | — | — |
| 2025-09-17 | $7.12 | $7.12 | 92,900 | — | — |
| 2025-09-16 | $7.21 | $7.21 | 149,100 | — | — |
| 2025-09-15 | $6.88 | $6.88 | 127,100 | — | — |
| 2025-09-12 | $7.11 | $7.11 | 81,200 | — | — |
| 2025-09-11 | $7.24 | $7.24 | 99,200 | — | — |
| 2025-09-10 | $7.35 | $7.35 | 118,800 | — | — |
| 2025-09-09 | $7.65 | $7.65 | 166,000 | — | — |
| 2025-09-08 | $7.50 | $7.50 | 70,800 | — | — |
| 2025-09-05 | $7.55 | $7.55 | 119,100 | — | — |
| 2025-09-04 | $7.26 | $7.26 | 90,300 | — | — |
| 2025-09-03 | $7.06 | $7.06 | 403,100 | — | — |
| 2025-09-02 | $7.95 | $7.95 | 107,000 | — | — |
| 2025-08-29 | $8.25 | $8.25 | 128,300 | — | — |
| 2025-08-28 | $8.33 | $8.33 | 549,500 | — | — |
| 2025-08-27 | $8.24 | $8.24 | 179,100 | — | — |
| 2025-08-26 | $8.24 | $8.24 | 242,800 | — | — |
| 2025-08-25 | $8.01 | $8.01 | 246,600 | — | — |
| 2025-08-22 | $7.98 | $7.98 | 286,100 | — | — |
| 2025-08-21 | $8.00 | $8.00 | 170,700 | — | — |
| 2025-08-20 | $7.91 | $7.91 | 245,600 | — | — |
| 2025-08-19 | $7.00 | $7.00 | 226,600 | — | — |
| 2025-08-18 | $7.52 | $7.52 | 233,100 | — | — |
| 2025-08-15 | $7.17 | $7.17 | 260,100 | — | — |
| 2025-08-14 | $7.66 | $7.66 | 360,000 | — | — |
| 2025-08-13 | $7.55 | $7.55 | 319,700 | — | — |
| 2025-08-12 | $6.87 | $6.87 | 354,000 | — | — |
| 2025-08-11 | $7.09 | $7.09 | 828,800 | — | — |
| 2025-08-08 | $6.29 | $6.29 | 203,800 | — | — |
| 2025-08-07 | $6.05 | $6.05 | 119,700 | — | — |
| 2025-08-06 | $6.00 | $6.00 | 142,400 | — | — |
| 2025-08-05 | $6.25 | $6.25 | 321,500 | — | — |
| 2025-08-04 | $5.91 | $5.91 | 460,700 | — | — |
| 2025-08-01 | $5.55 | $5.55 | 299,300 | — | — |
| 2025-07-31 | $5.01 | $5.01 | 227,400 | — | — |
| 2025-07-30 | $5.18 | $5.18 | 88,100 | — | — |
| 2025-07-29 | $5.25 | $5.25 | 198,000 | — | — |
| 2025-07-28 | $5.50 | $5.50 | 270,900 | — | — |
| 2025-07-25 | $5.51 | $5.51 | 236,200 | — | — |
| 2025-07-24 | $5.28 | $5.28 | 177,100 | — | — |
| 2025-07-23 | $5.20 | $5.20 | 76,500 | — | — |
| 2025-07-22 | $5.27 | $5.27 | 377,100 | — | — |
| 2025-07-21 | $5.68 | $5.68 | 379,600 | — | — |
| 2025-07-18 | $5.50 | $5.50 | 171,100 | — | — |
| 2025-07-17 | $5.70 | $5.70 | 610,800 | — | — |
| 2025-07-16 | $5.40 | $5.40 | 316,500 | — | — |
| 2025-07-15 | $5.28 | $5.28 | 1,134,700 | — | — |
| 2025-07-14 | $5.78 | $5.78 | 1,823,500 | — | — |
| 2025-07-11 | $6.91 | $6.91 | 742,900 | — | — |
| 2025-07-10 | $6.80 | $6.80 | 726,100 | — | — |
| 2025-07-09 | $7.78 | $7.78 | 342,200 | — | — |
| 2025-07-08 | $7.35 | $7.35 | 168,800 | — | — |
| 2025-07-07 | $6.80 | $6.80 | 141,200 | — | — |
| 2025-07-03 | $7.07 | $7.07 | 238,300 | — | — |
| 2025-07-02 | $6.87 | $6.87 | 223,400 | — | — |
| 2025-07-01 | $6.05 | $6.05 | 246,800 | — | — |
| 2025-06-30 | $6.03 | $6.03 | 123,900 | — | — |
| 2025-06-27 | $5.63 | $5.63 | 78,800 | — | — |
| 2025-06-26 | $5.84 | $5.84 | 201,200 | — | — |
| 2025-06-25 | $5.78 | $5.78 | 241,000 | — | — |
| 2025-06-24 | $4.95 | $4.95 | 152,600 | — | — |
| 2025-06-23 | $4.82 | $4.82 | 324,500 | — | — |
| 2025-06-20 | $5.00 | $5.00 | 140,400 | — | — |
| 2025-06-18 | $5.22 | $5.22 | 96,900 | — | — |
| 2025-06-17 | $4.95 | $4.95 | 87,500 | — | — |
| 2025-06-16 | $5.12 | $5.12 | 84,400 | — | — |
| 2025-06-13 | $4.94 | $4.94 | 154,300 | — | — |
| 2025-06-12 | $5.00 | $5.00 | 91,900 | — | — |
| 2025-06-11 | $5.10 | $5.10 | 174,900 | — | — |
| 2025-06-10 | $5.40 | $5.40 | 107,300 | — | — |
| 2025-06-09 | $5.66 | $5.66 | 42,000 | — | — |
| 2025-06-06 | $5.72 | $5.72 | 96,000 | — | — |
| 2025-06-05 | $5.66 | $5.66 | 37,100 | — | — |
| 2025-06-04 | $5.54 | $5.54 | 45,800 | — | — |
| 2025-06-03 | $5.72 | $5.72 | 35,800 | — | — |
| 2025-06-02 | $5.94 | $5.94 | 45,700 | — | — |
| 2025-05-30 | $5.84 | $5.84 | 107,700 | — | — |
| 2025-05-29 | $5.93 | $5.93 | 378,100 | — | — |
| 2025-05-28 | $5.95 | $5.95 | 76,800 | — | — |
| 2025-05-27 | $5.83 | $5.83 | 77,000 | — | — |
| 2025-05-23 | $5.83 | $5.83 | 71,600 | — | — |
| 2025-05-22 | $6.00 | $6.00 | 87,600 | — | — |
| 2025-05-21 | $6.10 | $6.10 | 83,500 | — | — |
| 2025-05-20 | $6.16 | $6.16 | 81,700 | — | — |
| 2025-05-19 | $6.24 | $6.24 | 33,400 | — | — |
| 2025-05-16 | $6.15 | $6.15 | 134,600 | — | — |
| 2025-05-15 | $6.73 | $6.73 | 140,600 | — | — |
| 2025-05-14 | $6.54 | $6.54 | 118,000 | — | — |
| 2025-05-13 | $6.41 | $6.41 | 95,900 | — | — |
| 2025-05-12 | $6.19 | $6.19 | 87,300 | — | — |
| 2025-05-09 | $6.17 | $6.17 | 32,500 | — | — |
| 2025-05-08 | $6.26 | $6.26 | 72,500 | — | — |
| 2025-05-07 | $6.25 | $6.25 | 93,400 | — | — |
| 2025-05-06 | $6.60 | $6.60 | 71,000 | — | — |
| 2025-05-05 | $6.92 | $6.92 | 108,000 | — | — |
| 2025-05-02 | $6.84 | $6.84 | 84,200 | — | — |
| 2025-05-01 | $7.00 | $7.00 | 65,900 | — | — |
| 2025-04-30 | $7.05 | $7.05 | 293,700 | — | — |
| 2025-04-29 | $6.63 | $6.63 | 88,200 | — | — |
| 2025-04-28 | $6.25 | $6.25 | 59,500 | — | — |
| 2025-04-25 | $6.47 | $6.47 | 256,000 | — | — |
| 2025-04-24 | $6.06 | $6.06 | 330,800 | — | — |
| 2025-04-23 | $5.01 | $5.01 | 94,600 | — | — |
| 2025-04-22 | $4.97 | $4.97 | 80,100 | — | — |
| 2025-04-21 | $5.20 | $5.20 | 84,200 | — | — |
| 2025-04-17 | $5.42 | $5.42 | 375,200 | — | — |
| 2025-04-16 | $4.87 | $4.87 | 172,700 | — | — |
| 2025-04-15 | $4.46 | $4.46 | 90,600 | — | — |
| 2025-04-14 | $4.54 | $4.54 | 118,900 | — | — |
| 2025-04-11 | $4.35 | $4.35 | 105,400 | — | — |
| 2025-04-10 | $4.33 | $4.33 | 82,700 | — | — |
| 2025-04-09 | $4.25 | $4.25 | 190,200 | — | — |
| 2025-04-08 | $4.00 | $4.00 | 155,900 | — | — |
| 2025-04-07 | $4.18 | $4.18 | 96,200 | — | — |
| 2025-04-04 | $4.18 | $4.18 | 317,300 | — | — |
| 2025-04-03 | $4.58 | $4.58 | 149,200 | — | — |
| 2025-04-02 | $4.89 | $4.89 | 55,000 | — | — |
| 2025-04-01 | $4.90 | $4.90 | 48,100 | — | — |
| 2025-03-31 | $4.96 | $4.96 | 102,000 | — | — |
| 2025-03-28 | $4.81 | $4.81 | 139,900 | — | — |
| 2025-03-27 | $4.83 | $4.83 | 264,500 | — | — |
| 2025-03-26 | $4.60 | $4.60 | 726,500 | — | — |
| 2025-03-25 | $4.76 | $4.76 | 92,300 | — | — |
| 2025-03-24 | $4.75 | $4.75 | 253,100 | — | — |
| 2025-03-21 | $4.61 | $4.61 | 47,400 | — | — |
| 2025-03-20 | $4.76 | $4.76 | 36,600 | — | — |
| 2025-03-19 | $4.82 | $4.82 | 326,300 | — | — |
| 2025-03-18 | $4.68 | $4.68 | 50,500 | — | — |
| 2025-03-17 | $4.79 | $4.79 | 48,300 | — | — |
| 2025-03-14 | $4.75 | $4.75 | 118,700 | — | — |
| 2025-03-13 | $4.81 | $4.81 | 113,400 | — | — |
| 2025-03-12 | $5.01 | $5.01 | 216,400 | — | — |
| 2025-03-11 | $5.01 | $5.01 | 191,700 | — | — |
| 2025-03-10 | $5.04 | $5.04 | 130,900 | — | — |
| 2025-03-07 | $5.19 | $5.19 | 122,200 | — | — |
| 2025-03-06 | $5.35 | $5.35 | 59,100 | — | — |
| 2025-03-05 | $5.57 | $5.57 | 154,600 | — | — |
| 2025-03-04 | $5.27 | $5.27 | 241,600 | — | — |
| 2025-03-03 | $5.57 | $5.57 | 416,400 | — | — |
| 2025-02-28 | $5.50 | $5.50 | 130,100 | — | — |
| 2025-02-27 | $5.83 | $5.83 | 145,600 | — | — |
| 2025-02-26 | $5.98 | $5.98 | 36,800 | — | — |
| 2025-02-25 | $6.05 | $6.05 | 134,700 | — | — |
| 2025-02-24 | $6.06 | $6.06 | 41,600 | — | — |
| 2025-02-21 | $6.46 | $6.46 | 61,900 | — | — |
| 2025-02-20 | $6.49 | $6.49 | 44,600 | — | — |
| 2025-02-19 | $6.35 | $6.35 | 47,700 | — | — |
| 2025-02-18 | $6.42 | $6.42 | 116,700 | — | — |
| 2025-02-14 | $6.28 | $6.28 | 167,500 | — | — |
| 2025-02-13 | $6.35 | $6.35 | 170,700 | — | — |
| 2025-02-12 | $6.08 | $6.08 | 82,200 | — | — |
| 2025-02-11 | $5.95 | $5.95 | 334,000 | — | — |
| 2025-02-10 | $5.44 | $5.44 | 163,000 | — | — |
| 2025-02-07 | $5.34 | $5.34 | 228,100 | — | — |
| 2025-02-06 | $5.45 | $5.45 | 266,400 | — | — |
| 2025-02-05 | $5.55 | $5.55 | 220,900 | — | — |
| 2025-02-04 | $5.61 | $5.61 | 292,600 | — | — |
| 2025-02-03 | $5.50 | $5.50 | 156,400 | — | — |
| 2025-01-31 | $5.60 | $5.60 | 289,400 | — | — |
| 2025-01-30 | $6.08 | $6.08 | 132,000 | — | — |
| 2025-01-29 | $6.10 | $6.10 | 24,100 | — | — |
| 2025-01-28 | $6.11 | $6.11 | 33,900 | — | — |
| 2025-01-27 | $6.09 | $6.09 | 75,700 | — | — |
| 2025-01-24 | $6.08 | $6.08 | 46,100 | — | — |
| 2025-01-23 | $5.91 | $5.91 | 140,600 | — | — |
| 2025-01-22 | $5.70 | $5.70 | 126,800 | — | — |
| 2025-01-21 | $5.40 | $5.40 | 282,800 | — | — |
| 2025-01-17 | $5.62 | $5.62 | 53,900 | — | — |
| 2025-01-16 | $5.55 | $5.55 | 51,800 | — | — |
| 2025-01-15 | $5.58 | $5.58 | 71,500 | — | — |
| 2025-01-14 | $5.64 | $5.64 | 35,300 | — | — |
| 2025-01-13 | $5.75 | $5.75 | 61,500 | — | — |
| 2025-01-10 | $5.76 | $5.76 | 51,900 | — | — |
| 2025-01-08 | $5.88 | $5.88 | 44,200 | — | — |
| 2025-01-07 | $5.81 | $5.81 | 55,200 | — | — |
| 2025-01-06 | $5.85 | $5.85 | 83,500 | — | — |
| 2025-01-03 | $6.06 | $6.06 | 84,500 | — | — |
| 2025-01-02 | $6.04 | $6.04 | 85,900 | — | — |