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
- 2019-09-13 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 | $8.18 | $8.18 | 1,192,700 | — | — |
| 2025-12-30 | $8.57 | $8.57 | 1,701,600 | — | — |
| 2025-12-29 | $8.71 | $8.71 | 1,480,500 | — | — |
| 2025-12-26 | $8.34 | $8.34 | 1,025,300 | — | — |
| 2025-12-24 | $8.16 | $8.16 | 1,039,300 | — | — |
| 2025-12-23 | $7.85 | $7.85 | 1,705,800 | — | — |
| 2025-12-22 | $7.17 | $7.17 | 642,100 | — | — |
| 2025-12-19 | $7.18 | $7.18 | 1,253,900 | — | — |
| 2025-12-18 | $6.77 | $6.77 | 718,500 | — | — |
| 2025-12-17 | $6.79 | $6.79 | 842,300 | — | — |
| 2025-12-16 | $6.66 | $6.66 | 423,200 | — | — |
| 2025-12-15 | $6.66 | $6.66 | 703,900 | — | — |
| 2025-12-12 | $6.68 | $6.68 | 898,500 | — | — |
| 2025-12-11 | $6.30 | $6.30 | 1,017,700 | — | — |
| 2025-12-10 | $5.97 | $5.97 | 804,500 | — | — |
| 2025-12-09 | $5.75 | $5.75 | 435,300 | — | — |
| 2025-12-08 | $5.91 | $5.91 | 704,000 | — | — |
| 2025-12-05 | $5.99 | $5.99 | 412,700 | — | — |
| 2025-12-04 | $5.95 | $5.95 | 644,900 | — | — |
| 2025-12-03 | $5.63 | $5.63 | 773,100 | — | — |
| 2025-12-02 | $5.51 | $5.51 | 996,800 | — | — |
| 2025-12-01 | $6.00 | $6.00 | 481,000 | — | — |
| 2025-11-28 | $6.18 | $6.18 | 434,600 | — | — |
| 2025-11-26 | $6.03 | $6.03 | 541,000 | — | — |
| 2025-11-25 | $6.17 | $6.17 | 544,600 | — | — |
| 2025-11-24 | $5.89 | $5.89 | 364,900 | — | — |
| 2025-11-21 | $5.59 | $5.59 | 621,800 | — | — |
| 2025-11-20 | $5.85 | $5.85 | 569,600 | — | — |
| 2025-11-19 | $5.93 | $5.93 | 807,300 | — | — |
| 2025-11-18 | $6.02 | $6.02 | 548,500 | — | — |
| 2025-11-17 | $6.07 | $6.07 | 458,600 | — | — |
| 2025-11-14 | $5.93 | $5.93 | 461,700 | — | — |
| 2025-11-13 | $5.94 | $5.94 | 1,136,100 | — | — |
| 2025-11-12 | $6.46 | $6.46 | 601,200 | — | — |
| 2025-11-11 | $6.35 | $6.35 | 678,500 | — | — |
| 2025-11-10 | $6.36 | $6.36 | 925,600 | — | — |
| 2025-11-07 | $5.98 | $5.98 | 488,500 | — | — |
| 2025-11-06 | $6.07 | $6.07 | 880,000 | — | — |
| 2025-11-05 | $5.95 | $5.95 | 1,604,200 | — | — |
| 2025-11-04 | $6.17 | $6.17 | 982,600 | — | — |
| 2025-11-03 | $6.73 | $6.73 | 1,457,800 | — | — |
| 2025-10-31 | $7.26 | $7.26 | 645,000 | — | — |
| 2025-10-30 | $7.18 | $7.18 | 777,800 | — | — |
| 2025-10-29 | $7.48 | $7.48 | 1,653,800 | — | — |
| 2025-10-28 | $7.15 | $7.15 | 6,911,400 | — | — |
| 2025-10-27 | $6.51 | $6.51 | 965,900 | — | — |
| 2025-10-24 | $6.17 | $6.17 | 470,600 | — | — |
| 2025-10-23 | $6.00 | $6.00 | 336,300 | — | — |
| 2025-10-22 | $5.81 | $5.81 | 546,600 | — | — |
| 2025-10-21 | $6.05 | $6.05 | 419,400 | — | — |
| 2025-10-20 | $6.26 | $6.26 | 1,038,400 | — | — |
| 2025-10-17 | $6.03 | $6.03 | 694,100 | — | — |
| 2025-10-16 | $6.10 | $6.10 | 522,100 | — | — |
| 2025-10-15 | $6.20 | $6.20 | 399,300 | — | — |
| 2025-10-14 | $6.14 | $6.14 | 573,700 | — | — |
| 2025-10-13 | $5.85 | $5.85 | 362,300 | — | — |
| 2025-10-10 | $6.02 | $6.02 | 699,600 | — | — |
| 2025-10-09 | $6.27 | $6.27 | 348,600 | — | — |
| 2025-10-08 | $6.26 | $6.26 | 484,000 | — | — |
| 2025-10-07 | $6.07 | $6.07 | 996,800 | — | — |
| 2025-10-06 | $6.43 | $6.43 | 816,600 | — | — |
| 2025-10-03 | $6.08 | $6.08 | 825,300 | — | — |
| 2025-10-02 | $6.21 | $6.21 | 1,388,600 | — | — |
| 2025-10-01 | $5.98 | $5.98 | 992,800 | — | — |
| 2025-09-30 | $5.89 | $5.89 | 295,000 | — | — |
| 2025-09-29 | $5.99 | $5.99 | 594,400 | — | — |
| 2025-09-26 | $5.86 | $5.86 | 573,600 | — | — |
| 2025-09-25 | $5.86 | $5.86 | 1,023,600 | — | — |
| 2025-09-24 | $6.04 | $6.04 | 1,064,000 | — | — |
| 2025-09-23 | $6.42 | $6.42 | 1,511,100 | — | — |
| 2025-09-22 | $6.05 | $6.05 | 466,100 | — | — |
| 2025-09-19 | $6.00 | $6.00 | 418,400 | — | — |
| 2025-09-18 | $6.00 | $6.00 | 488,700 | — | — |
| 2025-09-17 | $6.00 | $6.00 | 499,400 | — | — |
| 2025-09-16 | $6.04 | $6.04 | 401,300 | — | — |
| 2025-09-15 | $6.01 | $6.01 | 574,900 | — | — |
| 2025-09-12 | $6.09 | $6.09 | 541,900 | — | — |
| 2025-09-11 | $6.01 | $6.01 | 446,600 | — | — |
| 2025-09-10 | $6.28 | $6.28 | 272,700 | — | — |
| 2025-09-09 | $6.43 | $6.43 | 812,700 | — | — |
| 2025-09-08 | $6.27 | $6.27 | 623,200 | — | — |
| 2025-09-05 | $6.73 | $6.73 | 754,700 | — | — |
| 2025-09-04 | $5.98 | $5.98 | 1,129,800 | — | — |
| 2025-09-03 | $6.01 | $6.01 | 1,327,100 | — | — |
| 2025-09-02 | $6.24 | $6.24 | 1,764,300 | — | — |
| 2025-08-29 | $7.48 | $7.48 | 368,400 | — | — |
| 2025-08-28 | $7.64 | $7.64 | 301,800 | — | — |
| 2025-08-27 | $7.67 | $7.67 | 443,900 | — | — |
| 2025-08-26 | $7.45 | $7.45 | 337,400 | — | — |
| 2025-08-25 | $7.25 | $7.25 | 676,000 | — | — |
| 2025-08-22 | $7.15 | $7.15 | 593,400 | — | — |
| 2025-08-21 | $6.92 | $6.92 | 511,200 | — | — |
| 2025-08-20 | $6.60 | $6.60 | 373,100 | — | — |
| 2025-08-19 | $6.59 | $6.59 | 366,800 | — | — |
| 2025-08-18 | $6.92 | $6.92 | 432,500 | — | — |
| 2025-08-15 | $7.06 | $7.06 | 431,200 | — | — |
| 2025-08-14 | $7.17 | $7.17 | 471,400 | — | — |
| 2025-08-13 | $7.60 | $7.60 | 415,000 | — | — |
| 2025-08-12 | $7.63 | $7.63 | 323,900 | — | — |
| 2025-08-11 | $7.26 | $7.26 | 229,000 | — | — |
| 2025-08-08 | $7.45 | $7.45 | 254,600 | — | — |
| 2025-08-07 | $7.59 | $7.59 | 265,900 | — | — |
| 2025-08-06 | $7.46 | $7.46 | 237,600 | — | — |
| 2025-08-05 | $7.57 | $7.57 | 158,000 | — | — |
| 2025-08-04 | $7.68 | $7.68 | 236,800 | — | — |
| 2025-08-01 | $7.56 | $7.56 | 383,500 | — | — |
| 2025-07-31 | $7.69 | $7.69 | 406,900 | — | — |
| 2025-07-30 | $7.30 | $7.30 | 290,400 | — | — |
| 2025-07-29 | $7.57 | $7.57 | 362,000 | — | — |
| 2025-07-28 | $7.74 | $7.74 | 277,000 | — | — |
| 2025-07-25 | $7.99 | $7.99 | 256,700 | — | — |
| 2025-07-24 | $8.04 | $8.04 | 490,800 | — | — |
| 2025-07-23 | $7.76 | $7.76 | 428,500 | — | — |
| 2025-07-22 | $7.73 | $7.73 | 501,900 | — | — |
| 2025-07-21 | $8.03 | $8.03 | 1,003,700 | — | — |
| 2025-07-18 | $8.32 | $8.32 | 440,200 | — | — |
| 2025-07-17 | $8.46 | $8.46 | 979,200 | — | — |
| 2025-07-16 | $7.52 | $7.52 | 222,500 | — | — |
| 2025-07-15 | $7.46 | $7.46 | 277,500 | — | — |
| 2025-07-14 | $7.47 | $7.47 | 300,800 | — | — |
| 2025-07-11 | $7.64 | $7.64 | 340,100 | — | — |
| 2025-07-10 | $7.60 | $7.60 | 408,700 | — | — |
| 2025-07-09 | $7.52 | $7.52 | 265,900 | — | — |
| 2025-07-08 | $7.63 | $7.63 | 528,600 | — | — |
| 2025-07-07 | $7.87 | $7.87 | 302,600 | — | — |
| 2025-07-03 | $7.94 | $7.94 | 442,100 | — | — |
| 2025-07-02 | $7.38 | $7.38 | 1,336,400 | — | — |
| 2025-07-01 | $9.00 | $9.00 | 1,153,300 | — | — |
| 2025-06-30 | $8.39 | $8.39 | 151,200 | — | — |
| 2025-06-27 | $8.15 | $8.15 | 184,200 | — | — |
| 2025-06-26 | $8.58 | $8.58 | 323,700 | — | — |
| 2025-06-25 | $8.26 | $8.26 | 306,500 | — | — |
| 2025-06-24 | $7.84 | $7.84 | 239,200 | — | — |
| 2025-06-23 | $7.41 | $7.41 | 397,800 | — | — |
| 2025-06-20 | $7.78 | $7.78 | 176,000 | — | — |
| 2025-06-18 | $7.90 | $7.90 | 213,200 | — | — |
| 2025-06-17 | $7.71 | $7.71 | 286,300 | — | — |
| 2025-06-16 | $8.04 | $8.04 | 273,300 | — | — |
| 2025-06-13 | $8.35 | $8.35 | 462,100 | — | — |
| 2025-06-12 | $8.65 | $8.65 | 190,100 | — | — |
| 2025-06-11 | $8.71 | $8.71 | 301,900 | — | — |
| 2025-06-10 | $8.96 | $8.96 | 290,300 | — | — |
| 2025-06-09 | $8.45 | $8.45 | 324,300 | — | — |
| 2025-06-06 | $8.90 | $8.90 | 324,600 | — | — |
| 2025-06-05 | $8.82 | $8.82 | 484,200 | — | — |
| 2025-06-04 | $8.58 | $8.58 | 230,300 | — | — |
| 2025-06-03 | $8.32 | $8.32 | 254,000 | — | — |
| 2025-06-02 | $8.10 | $8.10 | 297,000 | — | — |
| 2025-05-30 | $7.96 | $7.96 | 192,700 | — | — |
| 2025-05-29 | $8.06 | $8.06 | 388,600 | — | — |
| 2025-05-28 | $8.10 | $8.10 | 627,000 | — | — |
| 2025-05-27 | $8.34 | $8.34 | 564,900 | — | — |
| 2025-05-23 | $7.47 | $7.47 | 230,200 | — | — |
| 2025-05-22 | $7.26 | $7.26 | 151,100 | — | — |
| 2025-05-21 | $7.02 | $7.02 | 303,000 | — | — |
| 2025-05-20 | $7.01 | $7.01 | 1,314,700 | — | — |
| 2025-05-19 | $7.50 | $7.50 | 791,300 | — | — |
| 2025-05-16 | $6.72 | $6.72 | 183,300 | — | — |
| 2025-05-15 | $6.56 | $6.56 | 211,800 | — | — |
| 2025-05-14 | $6.38 | $6.38 | 162,400 | — | — |
| 2025-05-13 | $6.59 | $6.59 | 165,000 | — | — |
| 2025-05-12 | $6.62 | $6.62 | 210,000 | — | — |
| 2025-05-09 | $7.05 | $7.05 | 161,600 | — | — |
| 2025-05-08 | $6.63 | $6.63 | 195,500 | — | — |
| 2025-05-07 | $6.21 | $6.21 | 135,200 | — | — |
| 2025-05-06 | $6.08 | $6.08 | 163,600 | — | — |
| 2025-05-05 | $6.50 | $6.50 | 206,800 | — | — |
| 2025-05-02 | $6.50 | $6.50 | 172,800 | — | — |
| 2025-05-01 | $6.62 | $6.62 | 209,000 | — | — |
| 2025-04-30 | $6.72 | $6.72 | 290,400 | — | — |
| 2025-04-29 | $6.81 | $6.81 | 124,400 | — | — |
| 2025-04-28 | $6.87 | $6.87 | 122,100 | — | — |
| 2025-04-25 | $6.99 | $6.99 | 146,000 | — | — |
| 2025-04-24 | $7.06 | $7.06 | 189,100 | — | — |
| 2025-04-23 | $6.92 | $6.92 | 252,300 | — | — |
| 2025-04-22 | $7.05 | $7.05 | 219,000 | — | — |
| 2025-04-21 | $7.29 | $7.29 | 293,700 | — | — |
| 2025-04-17 | $7.35 | $7.35 | 423,700 | — | — |
| 2025-04-16 | $7.45 | $7.45 | 237,000 | — | — |
| 2025-04-15 | $7.70 | $7.70 | 461,500 | — | — |
| 2025-04-14 | $7.70 | $7.70 | 657,300 | — | — |
| 2025-04-11 | $6.80 | $6.80 | 560,800 | — | — |
| 2025-04-10 | $5.74 | $5.74 | 447,500 | — | — |
| 2025-04-09 | $5.42 | $5.42 | 225,500 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 274,400 | — | — |
| 2025-04-07 | $5.15 | $5.15 | 319,100 | — | — |
| 2025-04-04 | $5.69 | $5.69 | 324,100 | — | — |
| 2025-04-03 | $5.96 | $5.96 | 186,800 | — | — |
| 2025-04-02 | $6.26 | $6.26 | 293,200 | — | — |
| 2025-04-01 | $5.91 | $5.91 | 352,500 | — | — |
| 2025-03-31 | $6.34 | $6.34 | 271,700 | — | — |
| 2025-03-28 | $6.72 | $6.72 | 191,200 | — | — |
| 2025-03-27 | $7.02 | $7.02 | 150,500 | — | — |
| 2025-03-26 | $7.01 | $7.01 | 183,100 | — | — |
| 2025-03-25 | $7.21 | $7.21 | 136,000 | — | — |
| 2025-03-24 | $7.38 | $7.38 | 139,700 | — | — |
| 2025-03-21 | $7.31 | $7.31 | 115,200 | — | — |
| 2025-03-20 | $7.37 | $7.37 | 97,300 | — | — |
| 2025-03-19 | $7.52 | $7.52 | 153,700 | — | — |
| 2025-03-18 | $7.49 | $7.49 | 108,800 | — | — |
| 2025-03-17 | $7.65 | $7.65 | 131,500 | — | — |
| 2025-03-14 | $7.57 | $7.57 | 184,200 | — | — |
| 2025-03-13 | $7.30 | $7.30 | 217,300 | — | — |
| 2025-03-12 | $7.34 | $7.34 | 222,700 | — | — |
| 2025-03-11 | $7.15 | $7.15 | 133,400 | — | — |
| 2025-03-10 | $7.33 | $7.33 | 220,900 | — | — |
| 2025-03-07 | $7.29 | $7.29 | 181,300 | — | — |
| 2025-03-06 | $7.46 | $7.46 | 140,000 | — | — |
| 2025-03-05 | $7.81 | $7.81 | 137,700 | — | — |
| 2025-03-04 | $7.46 | $7.46 | 295,200 | — | — |
| 2025-03-03 | $7.30 | $7.30 | 286,800 | — | — |
| 2025-02-28 | $8.16 | $8.16 | 155,500 | — | — |
| 2025-02-27 | $8.30 | $8.30 | 180,000 | — | — |
| 2025-02-26 | $8.26 | $8.26 | 326,600 | — | — |
| 2025-02-25 | $8.00 | $8.00 | 1,119,800 | — | — |
| 2025-02-24 | $9.01 | $9.01 | 397,800 | — | — |
| 2025-02-21 | $9.09 | $9.09 | 284,500 | — | — |
| 2025-02-20 | $9.33 | $9.33 | 204,700 | — | — |
| 2025-02-19 | $9.32 | $9.32 | 345,500 | — | — |
| 2025-02-18 | $9.29 | $9.29 | 503,500 | — | — |
| 2025-02-14 | $9.53 | $9.53 | 806,400 | — | — |
| 2025-02-13 | $9.47 | $9.47 | 407,600 | — | — |
| 2025-02-12 | $9.36 | $9.36 | 178,100 | — | — |
| 2025-02-11 | $9.39 | $9.39 | 165,300 | — | — |
| 2025-02-10 | $9.37 | $9.37 | 214,300 | — | — |
| 2025-02-07 | $9.00 | $9.00 | 337,500 | — | — |
| 2025-02-06 | $9.41 | $9.41 | 457,300 | — | — |
| 2025-02-05 | $9.88 | $9.88 | 843,600 | — | — |
| 2025-02-04 | $9.83 | $9.83 | 881,700 | — | — |
| 2025-02-03 | $9.84 | $9.84 | 272,000 | — | — |
| 2025-01-31 | $9.91 | $9.91 | 171,000 | — | — |
| 2025-01-30 | $9.98 | $9.98 | 220,400 | — | — |
| 2025-01-29 | $9.86 | $9.86 | 178,600 | — | — |
| 2025-01-28 | $9.77 | $9.77 | 166,700 | — | — |
| 2025-01-27 | $9.59 | $9.59 | 181,000 | — | — |
| 2025-01-24 | $10.03 | $10.03 | 184,700 | — | — |
| 2025-01-23 | $10.19 | $10.19 | 267,500 | — | — |
| 2025-01-22 | $10.01 | $10.01 | 152,100 | — | — |
| 2025-01-21 | $9.62 | $9.62 | 299,100 | — | — |
| 2025-01-17 | $9.13 | $9.13 | 167,400 | — | — |
| 2025-01-16 | $8.93 | $8.93 | 109,900 | — | — |
| 2025-01-15 | $9.22 | $9.22 | 212,000 | — | — |
| 2025-01-14 | $8.83 | $8.83 | 128,900 | — | — |
| 2025-01-13 | $8.90 | $8.90 | 168,700 | — | — |
| 2025-01-10 | $8.89 | $8.89 | 215,100 | — | — |
| 2025-01-08 | $9.56 | $9.56 | 184,600 | — | — |
| 2025-01-07 | $10.03 | $10.03 | 252,200 | — | — |
| 2025-01-06 | $10.65 | $10.65 | 206,200 | — | — |
| 2025-01-03 | $10.10 | $10.10 | 228,300 | — | — |
| 2025-01-02 | $9.41 | $9.41 | 227,700 | — | — |