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
- 2016-04-28 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 | $8.45 | $10.84 | 122,700 | — | — |
| 2025-12-30 | $8.51 | $10.92 | 36,300 | — | — |
| 2025-12-29 | $8.51 | $10.92 | 94,400 | — | — |
| 2025-12-26 | $8.56 | $10.98 | 84,900 | — | — |
| 2025-12-24 | $8.55 | $10.97 | 56,200 | — | — |
| 2025-12-23 | $8.55 | $10.97 | 118,800 | — | — |
| 2025-12-22 | $8.52 | $10.93 | 71,200 | — | — |
| 2025-12-19 | $8.45 | $10.84 | 127,000 | — | — |
| 2025-12-18 | $8.55 | $10.97 | 89,600 | — | — |
| 2025-12-17 | $8.68 | $11.14 | 127,800 | — | — |
| 2025-12-16 | $8.52 | $10.93 | 52,200 | — | — |
| 2025-12-15 | $8.54 | $10.93 | 103,000 | — | — |
| 2025-12-12 | $8.47 | $10.84 | 69,800 | — | — |
| 2025-12-11 | $8.67 | $11.09 | 68,300 | — | — |
| 2025-12-10 | $8.44 | $10.80 | 339,300 | — | — |
| 2025-12-09 | $8.42 | $10.77 | 71,000 | — | — |
| 2025-12-08 | $8.38 | $10.72 | 92,700 | — | — |
| 2025-12-05 | $8.68 | $11.10 | 155,500 | — | — |
| 2025-12-04 | $8.62 | $11.03 | 112,200 | — | — |
| 2025-12-03 | $8.75 | $11.19 | 81,100 | — | — |
| 2025-12-02 | $8.41 | $10.76 | 67,000 | — | — |
| 2025-12-01 | $8.44 | $10.80 | 62,600 | — | — |
| 2025-11-28 | $8.57 | $10.96 | 25,800 | — | — |
| 2025-11-26 | $8.55 | $10.94 | 59,800 | — | — |
| 2025-11-25 | $8.44 | $10.80 | 65,200 | — | — |
| 2025-11-24 | $8.32 | $10.64 | 65,200 | — | — |
| 2025-11-21 | $8.41 | $10.76 | 77,000 | — | — |
| 2025-11-20 | $8.35 | $10.68 | 93,200 | — | — |
| 2025-11-19 | $8.68 | $11.10 | 159,900 | — | — |
| 2025-11-18 | $8.50 | $10.87 | 103,900 | — | — |
| 2025-11-17 | $8.52 | $10.90 | 150,700 | — | — |
| 2025-11-14 | $8.91 | $11.40 | 171,300 | — | — |
| 2025-11-13 | $9.11 | $11.65 | 103,800 | — | — |
| 2025-11-12 | $9.90 | $12.66 | 60,900 | — | — |
| 2025-11-11 | $10.07 | $12.85 | 41,300 | — | — |
| 2025-11-10 | $10.06 | $12.84 | 36,500 | — | — |
| 2025-11-07 | $10.00 | $12.76 | 69,700 | — | — |
| 2025-11-06 | $10.17 | $12.98 | 73,800 | — | — |
| 2025-11-05 | $10.25 | $13.08 | 44,400 | — | — |
| 2025-11-04 | $10.14 | $12.94 | 58,900 | — | — |
| 2025-11-03 | $10.04 | $12.81 | 103,000 | — | — |
| 2025-10-31 | $9.92 | $12.66 | 92,100 | — | — |
| 2025-10-30 | $9.81 | $12.52 | 47,500 | — | — |
| 2025-10-29 | $9.94 | $12.68 | 68,000 | — | — |
| 2025-10-28 | $10.42 | $13.30 | 49,900 | — | — |
| 2025-10-27 | $10.45 | $13.34 | 48,800 | — | — |
| 2025-10-24 | $10.54 | $13.45 | 30,600 | — | — |
| 2025-10-23 | $10.55 | $13.46 | 44,400 | — | — |
| 2025-10-22 | $10.49 | $13.39 | 65,500 | — | — |
| 2025-10-21 | $10.49 | $13.39 | 68,600 | — | — |
| 2025-10-20 | $10.64 | $13.58 | 91,200 | — | — |
| 2025-10-17 | $10.23 | $13.05 | 117,600 | — | — |
| 2025-10-16 | $10.85 | $13.81 | 58,100 | — | — |
| 2025-10-15 | $10.83 | $13.79 | 75,300 | — | — |
| 2025-10-14 | $10.99 | $13.99 | 106,200 | — | — |
| 2025-10-13 | $10.59 | $13.48 | 64,300 | — | — |
| 2025-10-10 | $10.37 | $13.20 | 118,100 | — | — |
| 2025-10-09 | $10.61 | $13.51 | 128,400 | — | — |
| 2025-10-08 | $10.77 | $13.71 | 401,900 | — | — |
| 2025-10-07 | $10.75 | $13.69 | 227,100 | — | — |
| 2025-10-06 | $10.22 | $13.01 | 59,000 | — | — |
| 2025-10-03 | $10.04 | $12.78 | 32,900 | — | — |
| 2025-10-02 | $9.99 | $12.72 | 46,100 | — | — |
| 2025-10-01 | $9.97 | $12.69 | 66,800 | — | — |
| 2025-09-30 | $10.30 | $13.11 | 56,000 | — | — |
| 2025-09-29 | $10.20 | $12.99 | 35,200 | — | — |
| 2025-09-26 | $10.12 | $12.88 | 43,400 | — | — |
| 2025-09-25 | $9.94 | $12.66 | 81,600 | — | — |
| 2025-09-24 | $10.00 | $12.73 | 49,100 | — | — |
| 2025-09-23 | $10.14 | $12.91 | 62,900 | — | — |
| 2025-09-22 | $10.16 | $12.94 | 61,100 | — | — |
| 2025-09-19 | $9.99 | $12.72 | 167,400 | — | — |
| 2025-09-18 | $10.03 | $12.77 | 42,200 | — | — |
| 2025-09-17 | $9.91 | $12.62 | 70,900 | — | — |
| 2025-09-16 | $9.74 | $12.40 | 66,100 | — | — |
| 2025-09-15 | $9.95 | $12.64 | 42,600 | — | — |
| 2025-09-12 | $9.86 | $12.52 | 25,400 | — | — |
| 2025-09-11 | $9.91 | $12.59 | 28,500 | — | — |
| 2025-09-10 | $9.69 | $12.31 | 30,400 | — | — |
| 2025-09-09 | $9.82 | $12.47 | 41,600 | — | — |
| 2025-09-08 | $9.71 | $12.33 | 61,700 | — | — |
| 2025-09-05 | $9.79 | $12.43 | 27,900 | — | — |
| 2025-09-04 | $9.71 | $12.33 | 35,200 | — | — |
| 2025-09-03 | $9.51 | $12.08 | 73,800 | — | — |
| 2025-09-02 | $9.36 | $11.89 | 47,800 | — | — |
| 2025-08-29 | $9.66 | $12.27 | 25,300 | — | — |
| 2025-08-28 | $9.71 | $12.33 | 29,100 | — | — |
| 2025-08-27 | $9.66 | $12.27 | 39,700 | — | — |
| 2025-08-26 | $9.70 | $12.32 | 29,000 | — | — |
| 2025-08-25 | $9.70 | $12.32 | 36,500 | — | — |
| 2025-08-22 | $10.03 | $12.74 | 81,200 | — | — |
| 2025-08-21 | $9.73 | $12.36 | 38,400 | — | — |
| 2025-08-20 | $9.70 | $12.32 | 43,300 | — | — |
| 2025-08-19 | $9.77 | $12.41 | 38,500 | — | — |
| 2025-08-18 | $9.87 | $12.53 | 85,500 | — | — |
| 2025-08-15 | $9.86 | $12.52 | 61,900 | — | — |
| 2025-08-14 | $9.94 | $12.59 | 61,100 | — | — |
| 2025-08-13 | $10.28 | $13.02 | 118,700 | — | — |
| 2025-08-12 | $10.09 | $12.78 | 34,100 | — | — |
| 2025-08-11 | $9.86 | $12.49 | 56,900 | — | — |
| 2025-08-08 | $9.83 | $12.45 | 28,600 | — | — |
| 2025-08-07 | $9.69 | $12.28 | 69,700 | — | — |
| 2025-08-06 | $9.68 | $12.26 | 39,600 | — | — |
| 2025-08-05 | $9.60 | $12.16 | 61,600 | — | — |
| 2025-08-04 | $9.83 | $12.45 | 39,500 | — | — |
| 2025-08-01 | $9.62 | $12.19 | 190,700 | — | — |
| 2025-07-31 | $9.55 | $12.10 | 39,300 | — | — |
| 2025-07-30 | $9.69 | $12.28 | 57,700 | — | — |
| 2025-07-29 | $9.81 | $12.43 | 95,600 | — | — |
| 2025-07-28 | $10.11 | $12.81 | 55,200 | — | — |
| 2025-07-25 | $10.17 | $12.88 | 50,700 | — | — |
| 2025-07-24 | $10.27 | $13.01 | 85,400 | — | — |
| 2025-07-23 | $10.44 | $13.23 | 62,100 | — | — |
| 2025-07-22 | $10.25 | $12.98 | 45,500 | — | — |
| 2025-07-21 | $10.11 | $12.81 | 43,200 | — | — |
| 2025-07-18 | $10.14 | $12.85 | 34,600 | — | — |
| 2025-07-17 | $10.18 | $12.90 | 38,800 | — | — |
| 2025-07-16 | $10.32 | $13.04 | 141,200 | — | — |
| 2025-07-15 | $10.08 | $12.74 | 94,100 | — | — |
| 2025-07-14 | $10.46 | $13.22 | 40,800 | — | — |
| 2025-07-11 | $10.42 | $13.17 | 31,300 | — | — |
| 2025-07-10 | $10.81 | $13.66 | 57,200 | — | — |
| 2025-07-09 | $10.69 | $13.51 | 83,700 | — | — |
| 2025-07-08 | $10.32 | $13.04 | 49,200 | — | — |
| 2025-07-07 | $10.19 | $12.88 | 45,800 | — | — |
| 2025-07-03 | $10.16 | $12.84 | 24,100 | — | — |
| 2025-07-02 | $10.33 | $13.05 | 32,900 | — | — |
| 2025-07-01 | $10.42 | $13.17 | 36,500 | — | — |
| 2025-06-30 | $10.19 | $12.88 | 53,400 | — | — |
| 2025-06-27 | $10.19 | $12.88 | 136,300 | — | — |
| 2025-06-26 | $10.21 | $12.90 | 35,900 | — | — |
| 2025-06-25 | $10.21 | $12.90 | 33,400 | — | — |
| 2025-06-24 | $10.60 | $13.40 | 32,400 | — | — |
| 2025-06-23 | $10.77 | $13.61 | 57,500 | — | — |
| 2025-06-20 | $10.34 | $13.07 | 176,800 | — | — |
| 2025-06-18 | $10.44 | $13.19 | 27,800 | — | — |
| 2025-06-17 | $10.36 | $13.09 | 44,200 | — | — |
| 2025-06-16 | $10.36 | $13.09 | 23,300 | — | — |
| 2025-06-13 | $10.37 | $13.07 | 42,600 | — | — |
| 2025-06-12 | $10.67 | $13.45 | 24,200 | — | — |
| 2025-06-11 | $10.66 | $13.44 | 60,500 | — | — |
| 2025-06-10 | $10.80 | $13.62 | 83,500 | — | — |
| 2025-06-09 | $10.52 | $13.26 | 52,100 | — | — |
| 2025-06-06 | $10.18 | $12.83 | 20,300 | — | — |
| 2025-06-05 | $10.09 | $12.72 | 24,100 | — | — |
| 2025-06-04 | $10.11 | $12.75 | 39,000 | — | — |
| 2025-06-03 | $10.15 | $12.80 | 37,100 | — | — |
| 2025-06-02 | $10.00 | $12.61 | 34,800 | — | — |
| 2025-05-30 | $10.15 | $12.80 | 29,300 | — | — |
| 2025-05-29 | $10.00 | $12.61 | 35,700 | — | — |
| 2025-05-28 | $10.03 | $12.64 | 41,300 | — | — |
| 2025-05-27 | $10.28 | $12.96 | 61,400 | — | — |
| 2025-05-23 | $10.35 | $13.05 | 45,500 | — | — |
| 2025-05-22 | $10.22 | $12.88 | 55,400 | — | — |
| 2025-05-21 | $10.20 | $12.86 | 32,700 | — | — |
| 2025-05-20 | $10.42 | $13.14 | 26,500 | — | — |
| 2025-05-19 | $10.48 | $13.21 | 39,200 | — | — |
| 2025-05-16 | $10.42 | $13.14 | 38,900 | — | — |
| 2025-05-15 | $10.14 | $12.75 | 29,500 | — | — |
| 2025-05-14 | $10.08 | $12.68 | 34,700 | — | — |
| 2025-05-13 | $10.24 | $12.88 | 25,500 | — | — |
| 2025-05-12 | $10.28 | $12.93 | 33,300 | — | — |
| 2025-05-09 | $10.41 | $13.09 | 34,700 | — | — |
| 2025-05-08 | $10.43 | $13.12 | 25,000 | — | — |
| 2025-05-07 | $10.27 | $12.92 | 47,100 | — | — |
| 2025-05-06 | $10.35 | $13.02 | 46,200 | — | — |
| 2025-05-05 | $10.29 | $12.94 | 38,700 | — | — |
| 2025-05-02 | $10.55 | $13.27 | 73,200 | — | — |
| 2025-05-01 | $10.33 | $12.99 | 47,300 | — | — |
| 2025-04-30 | $10.43 | $13.12 | 55,400 | — | — |
| 2025-04-29 | $10.50 | $13.20 | 38,300 | — | — |
| 2025-04-28 | $10.40 | $13.08 | 32,800 | — | — |
| 2025-04-25 | $10.35 | $13.02 | 47,600 | — | — |
| 2025-04-24 | $10.45 | $13.14 | 207,900 | — | — |
| 2025-04-23 | $10.24 | $12.88 | 59,000 | — | — |
| 2025-04-22 | $10.26 | $12.90 | 39,300 | — | — |
| 2025-04-21 | $10.09 | $12.69 | 32,000 | — | — |
| 2025-04-17 | $10.17 | $12.79 | 52,200 | — | — |
| 2025-04-16 | $10.10 | $12.69 | 39,000 | — | — |
| 2025-04-15 | $10.41 | $13.06 | 29,800 | — | — |
| 2025-04-14 | $10.27 | $12.88 | 36,600 | — | — |
| 2025-04-11 | $10.17 | $12.76 | 50,500 | — | — |
| 2025-04-10 | $9.98 | $12.52 | 57,500 | — | — |
| 2025-04-09 | $10.24 | $12.85 | 77,800 | — | — |
| 2025-04-08 | $10.06 | $12.62 | 123,800 | — | — |
| 2025-04-07 | $9.92 | $12.44 | 121,700 | — | — |
| 2025-04-04 | $9.77 | $12.26 | 71,100 | — | — |
| 2025-04-03 | $9.93 | $12.46 | 81,500 | — | — |
| 2025-04-02 | $10.21 | $12.81 | 56,000 | — | — |
| 2025-04-01 | $10.36 | $13.00 | 69,000 | — | — |
| 2025-03-31 | $10.31 | $12.93 | 73,900 | — | — |
| 2025-03-28 | $10.28 | $12.90 | 46,000 | — | — |
| 2025-03-27 | $10.16 | $12.75 | 49,400 | — | — |
| 2025-03-26 | $10.08 | $12.65 | 180,100 | — | — |
| 2025-03-25 | $10.20 | $12.80 | 44,700 | — | — |
| 2025-03-24 | $10.72 | $13.45 | 72,200 | — | — |
| 2025-03-21 | $11.13 | $13.96 | 55,600 | — | — |
| 2025-03-20 | $11.09 | $13.91 | 11,300 | — | — |
| 2025-03-19 | $11.19 | $14.04 | 16,700 | — | — |
| 2025-03-18 | $11.17 | $14.01 | 29,600 | — | — |
| 2025-03-17 | $11.17 | $14.01 | 21,300 | — | — |
| 2025-03-14 | $11.30 | $14.14 | 16,000 | — | — |
| 2025-03-13 | $11.24 | $14.07 | 24,100 | — | — |
| 2025-03-12 | $11.35 | $14.21 | 22,900 | — | — |
| 2025-03-11 | $11.53 | $14.43 | 16,800 | — | — |
| 2025-03-10 | $11.54 | $14.45 | 25,800 | — | — |
| 2025-03-07 | $11.53 | $14.43 | 68,300 | — | — |
| 2025-03-06 | $11.61 | $14.53 | 20,900 | — | — |
| 2025-03-05 | $11.39 | $14.26 | 25,900 | — | — |
| 2025-03-04 | $11.41 | $14.28 | 23,600 | — | — |
| 2025-03-03 | $11.34 | $14.19 | 26,400 | — | — |
| 2025-02-28 | $11.48 | $14.37 | 26,700 | — | — |
| 2025-02-27 | $11.31 | $14.16 | 19,200 | — | — |
| 2025-02-26 | $11.53 | $14.43 | 17,900 | — | — |
| 2025-02-25 | $11.53 | $14.43 | 36,700 | — | — |
| 2025-02-24 | $11.27 | $14.11 | 18,400 | — | — |
| 2025-02-21 | $11.14 | $13.94 | 27,300 | — | — |
| 2025-02-20 | $11.20 | $14.02 | 22,600 | — | — |
| 2025-02-19 | $11.28 | $14.12 | 23,600 | — | — |
| 2025-02-18 | $11.45 | $14.33 | 28,500 | — | — |
| 2025-02-14 | $11.26 | $14.09 | 14,000 | — | — |
| 2025-02-13 | $11.43 | $14.28 | 25,600 | — | — |
| 2025-02-12 | $11.08 | $13.84 | 29,200 | — | — |
| 2025-02-11 | $11.32 | $14.14 | 29,000 | — | — |
| 2025-02-10 | $11.36 | $14.19 | 24,800 | — | — |
| 2025-02-07 | $11.33 | $14.15 | 28,200 | — | — |
| 2025-02-06 | $11.34 | $14.16 | 32,500 | — | — |
| 2025-02-05 | $11.37 | $14.20 | 38,600 | — | — |
| 2025-02-04 | $11.52 | $14.39 | 29,400 | — | — |
| 2025-02-03 | $11.56 | $14.44 | 41,000 | — | — |
| 2025-01-31 | $11.50 | $14.36 | 30,100 | — | — |
| 2025-01-30 | $11.75 | $14.68 | 26,700 | — | — |
| 2025-01-29 | $11.74 | $14.66 | 22,500 | — | — |
| 2025-01-28 | $11.90 | $14.86 | 23,100 | — | — |
| 2025-01-27 | $12.15 | $15.18 | 38,800 | — | — |
| 2025-01-24 | $12.02 | $15.01 | 30,800 | — | — |
| 2025-01-23 | $11.75 | $14.68 | 21,200 | — | — |
| 2025-01-22 | $11.83 | $14.78 | 24,600 | — | — |
| 2025-01-21 | $12.20 | $15.24 | 30,300 | — | — |
| 2025-01-17 | $11.96 | $14.94 | 19,800 | — | — |
| 2025-01-16 | $11.89 | $14.82 | 24,100 | — | — |
| 2025-01-15 | $11.72 | $14.61 | 32,100 | — | — |
| 2025-01-14 | $11.75 | $14.65 | 42,000 | — | — |
| 2025-01-13 | $11.42 | $14.23 | 31,900 | — | — |
| 2025-01-10 | $11.12 | $13.86 | 45,300 | — | — |
| 2025-01-08 | $11.44 | $14.26 | 30,400 | — | — |
| 2025-01-07 | $11.46 | $14.28 | 61,600 | — | — |
| 2025-01-06 | $11.64 | $14.51 | 54,200 | — | — |
| 2025-01-03 | $11.55 | $14.40 | 40,000 | — | — |
| 2025-01-02 | $11.53 | $14.37 | 25,000 | — | — |