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
- 2018-12-12 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 | $10.50 | $10.50 | 510,800 | — | — |
| 2025-12-30 | $10.07 | $10.07 | 238,900 | — | — |
| 2025-12-29 | $10.13 | $10.13 | 183,900 | — | — |
| 2025-12-26 | $10.22 | $10.22 | 162,100 | — | — |
| 2025-12-24 | $10.37 | $10.37 | 151,000 | — | — |
| 2025-12-23 | $10.22 | $10.22 | 361,500 | — | — |
| 2025-12-22 | $10.35 | $10.35 | 451,500 | — | — |
| 2025-12-19 | $10.27 | $10.27 | 1,019,700 | — | — |
| 2025-12-18 | $9.57 | $9.57 | 444,900 | — | — |
| 2025-12-17 | $9.92 | $9.92 | 700,900 | — | — |
| 2025-12-16 | $10.09 | $10.09 | 452,300 | — | — |
| 2025-12-15 | $9.98 | $9.98 | 686,800 | — | — |
| 2025-12-12 | $10.04 | $10.04 | 238,500 | — | — |
| 2025-12-11 | $10.04 | $10.04 | 639,300 | — | — |
| 2025-12-10 | $10.06 | $10.06 | 536,300 | — | — |
| 2025-12-09 | $10.08 | $10.08 | 274,300 | — | — |
| 2025-12-08 | $10.28 | $10.28 | 637,000 | — | — |
| 2025-12-05 | $10.18 | $10.18 | 1,649,400 | — | — |
| 2025-12-04 | $11.87 | $11.87 | 1,016,400 | — | — |
| 2025-12-03 | $10.34 | $10.34 | 258,800 | — | — |
| 2025-12-02 | $9.89 | $9.89 | 408,000 | — | — |
| 2025-12-01 | $10.26 | $10.26 | 438,100 | — | — |
| 2025-11-28 | $10.69 | $10.69 | 758,000 | — | — |
| 2025-11-26 | $10.61 | $10.61 | 641,900 | — | — |
| 2025-11-25 | $10.97 | $10.97 | 550,100 | — | — |
| 2025-11-24 | $10.60 | $10.60 | 626,100 | — | — |
| 2025-11-21 | $10.20 | $10.20 | 495,000 | — | — |
| 2025-11-20 | $10.10 | $10.10 | 434,100 | — | — |
| 2025-11-19 | $10.33 | $10.33 | 597,700 | — | — |
| 2025-11-18 | $10.32 | $10.32 | 732,100 | — | — |
| 2025-11-17 | $9.47 | $9.47 | 555,000 | — | — |
| 2025-11-14 | $10.20 | $10.20 | 538,600 | — | — |
| 2025-11-13 | $9.98 | $9.98 | 867,400 | — | — |
| 2025-11-12 | $10.67 | $10.67 | 1,452,400 | — | — |
| 2025-11-11 | $9.19 | $9.19 | 476,200 | — | — |
| 2025-11-10 | $9.03 | $9.03 | 494,300 | — | — |
| 2025-11-07 | $9.05 | $9.05 | 355,900 | — | — |
| 2025-11-06 | $9.23 | $9.23 | 442,100 | — | — |
| 2025-11-05 | $8.94 | $8.94 | 901,200 | — | — |
| 2025-11-04 | $9.25 | $9.25 | 689,600 | — | — |
| 2025-11-03 | $9.68 | $9.68 | 802,600 | — | — |
| 2025-10-31 | $10.19 | $10.19 | 582,200 | — | — |
| 2025-10-30 | $10.42 | $10.42 | 593,800 | — | — |
| 2025-10-29 | $10.34 | $10.34 | 565,600 | — | — |
| 2025-10-28 | $10.36 | $10.36 | 360,700 | — | — |
| 2025-10-27 | $10.58 | $10.58 | 483,600 | — | — |
| 2025-10-24 | $10.18 | $10.18 | 280,100 | — | — |
| 2025-10-23 | $10.18 | $10.18 | 907,800 | — | — |
| 2025-10-22 | $10.13 | $10.13 | 381,800 | — | — |
| 2025-10-21 | $10.53 | $10.53 | 570,900 | — | — |
| 2025-10-20 | $10.96 | $10.96 | 1,369,900 | — | — |
| 2025-10-17 | $9.87 | $9.87 | 650,100 | — | — |
| 2025-10-16 | $10.20 | $10.20 | 1,124,400 | — | — |
| 2025-10-15 | $10.83 | $10.83 | 802,100 | — | — |
| 2025-10-14 | $10.17 | $10.17 | 579,900 | — | — |
| 2025-10-13 | $10.09 | $10.09 | 1,155,600 | — | — |
| 2025-10-10 | $10.36 | $10.36 | 1,220,000 | — | — |
| 2025-10-09 | $10.90 | $10.90 | 2,283,800 | — | — |
| 2025-10-08 | $10.37 | $10.37 | 2,317,400 | — | — |
| 2025-10-07 | $9.41 | $9.41 | 1,258,000 | — | — |
| 2025-10-06 | $9.39 | $9.39 | 1,121,800 | — | — |
| 2025-10-03 | $9.40 | $9.40 | 1,397,700 | — | — |
| 2025-10-02 | $8.73 | $8.73 | 2,011,800 | — | — |
| 2025-10-01 | $9.00 | $9.00 | 1,374,700 | — | — |
| 2025-09-30 | $8.52 | $8.52 | 1,349,200 | — | — |
| 2025-09-29 | $7.91 | $7.91 | 1,073,400 | — | — |
| 2025-09-26 | $7.70 | $7.70 | 571,100 | — | — |
| 2025-09-25 | $7.05 | $7.05 | 452,500 | — | — |
| 2025-09-24 | $7.33 | $7.33 | 302,300 | — | — |
| 2025-09-23 | $7.12 | $7.12 | 521,900 | — | — |
| 2025-09-22 | $6.85 | $6.85 | 410,700 | — | — |
| 2025-09-19 | $6.70 | $6.70 | 1,371,800 | — | — |
| 2025-09-18 | $6.61 | $6.61 | 505,100 | — | — |
| 2025-09-17 | $6.03 | $6.03 | 535,800 | — | — |
| 2025-09-16 | $6.00 | $6.00 | 867,200 | — | — |
| 2025-09-15 | $5.70 | $5.70 | 932,100 | — | — |
| 2025-09-12 | $5.82 | $5.82 | 699,400 | — | — |
| 2025-09-11 | $5.92 | $5.92 | 330,200 | — | — |
| 2025-09-10 | $5.81 | $5.81 | 371,200 | — | — |
| 2025-09-09 | $5.79 | $5.79 | 295,200 | — | — |
| 2025-09-08 | $5.81 | $5.81 | 574,500 | — | — |
| 2025-09-05 | $6.26 | $6.26 | 3,222,700 | — | — |
| 2025-09-04 | $5.72 | $5.72 | 756,600 | — | — |
| 2025-09-03 | $5.45 | $5.45 | 549,000 | — | — |
| 2025-09-02 | $5.34 | $5.34 | 1,614,700 | — | — |
| 2025-08-29 | $5.09 | $5.09 | 2,563,600 | — | — |
| 2025-08-28 | $5.28 | $5.28 | 324,900 | — | — |
| 2025-08-27 | $5.40 | $5.40 | 610,300 | — | — |
| 2025-08-26 | $5.35 | $5.35 | 973,700 | — | — |
| 2025-08-25 | $5.23 | $5.23 | 828,300 | — | — |
| 2025-08-22 | $5.69 | $5.69 | 302,200 | — | — |
| 2025-08-21 | $5.63 | $5.63 | 187,000 | — | — |
| 2025-08-20 | $5.60 | $5.60 | 371,800 | — | — |
| 2025-08-19 | $5.59 | $5.59 | 545,100 | — | — |
| 2025-08-18 | $6.21 | $6.21 | 1,268,000 | — | — |
| 2025-08-15 | $6.33 | $6.33 | 462,100 | — | — |
| 2025-08-14 | $5.90 | $5.90 | 791,300 | — | — |
| 2025-08-13 | $6.10 | $6.10 | 3,642,500 | — | — |
| 2025-08-12 | $6.42 | $6.42 | 198,000 | — | — |
| 2025-08-11 | $6.34 | $6.34 | 289,100 | — | — |
| 2025-08-08 | $6.18 | $6.18 | 189,900 | — | — |
| 2025-08-07 | $6.32 | $6.32 | 329,900 | — | — |
| 2025-08-06 | $6.34 | $6.34 | 352,300 | — | — |
| 2025-08-05 | $6.65 | $6.65 | 243,100 | — | — |
| 2025-08-04 | $6.61 | $6.61 | 268,100 | — | — |
| 2025-08-01 | $6.48 | $6.48 | 386,200 | — | — |
| 2025-07-31 | $6.45 | $6.45 | 547,200 | — | — |
| 2025-07-30 | $6.68 | $6.68 | 371,900 | — | — |
| 2025-07-29 | $6.63 | $6.63 | 529,500 | — | — |
| 2025-07-28 | $6.67 | $6.67 | 392,900 | — | — |
| 2025-07-25 | $6.56 | $6.56 | 310,600 | — | — |
| 2025-07-24 | $6.45 | $6.45 | 330,000 | — | — |
| 2025-07-23 | $6.45 | $6.45 | 542,900 | — | — |
| 2025-07-22 | $5.94 | $5.94 | 368,200 | — | — |
| 2025-07-21 | $5.85 | $5.85 | 207,700 | — | — |
| 2025-07-18 | $6.00 | $6.00 | 187,800 | — | — |
| 2025-07-17 | $6.21 | $6.21 | 312,700 | — | — |
| 2025-07-16 | $6.13 | $6.13 | 528,300 | — | — |
| 2025-07-15 | $5.96 | $5.96 | 217,300 | — | — |
| 2025-07-14 | $6.11 | $6.11 | 184,400 | — | — |
| 2025-07-11 | $5.97 | $5.97 | 480,100 | — | — |
| 2025-07-10 | $6.00 | $6.00 | 822,500 | — | — |
| 2025-07-09 | $5.90 | $5.90 | 508,200 | — | — |
| 2025-07-08 | $5.62 | $5.62 | 386,000 | — | — |
| 2025-07-07 | $5.54 | $5.54 | 393,500 | — | — |
| 2025-07-03 | $5.71 | $5.71 | 174,200 | — | — |
| 2025-07-02 | $5.59 | $5.59 | 319,200 | — | — |
| 2025-07-01 | $5.54 | $5.54 | 436,200 | — | — |
| 2025-06-30 | $5.38 | $5.38 | 837,700 | — | — |
| 2025-06-27 | $5.43 | $5.43 | 563,300 | — | — |
| 2025-06-26 | $5.59 | $5.59 | 805,700 | — | — |
| 2025-06-25 | $5.46 | $5.46 | 679,700 | — | — |
| 2025-06-24 | $5.44 | $5.44 | 1,435,300 | — | — |
| 2025-06-23 | $5.42 | $5.42 | 1,165,700 | — | — |
| 2025-06-20 | $5.61 | $5.61 | 709,400 | — | — |
| 2025-06-18 | $5.85 | $5.85 | 589,400 | — | — |
| 2025-06-17 | $6.14 | $6.14 | 1,406,100 | — | — |
| 2025-06-16 | $6.10 | $6.10 | 433,400 | — | — |
| 2025-06-13 | $6.12 | $6.12 | 536,200 | — | — |
| 2025-06-12 | $6.14 | $6.14 | 894,400 | — | — |
| 2025-06-11 | $5.96 | $5.96 | 2,324,700 | — | — |
| 2025-06-10 | $5.94 | $5.94 | 494,100 | — | — |
| 2025-06-09 | $6.00 | $6.00 | 737,500 | — | — |
| 2025-06-06 | $5.97 | $5.97 | 677,600 | — | — |
| 2025-06-05 | $5.78 | $5.78 | 303,200 | — | — |
| 2025-06-04 | $5.75 | $5.75 | 552,500 | — | — |
| 2025-06-03 | $5.88 | $5.88 | 934,300 | — | — |
| 2025-06-02 | $6.01 | $6.01 | 1,733,800 | — | — |
| 2025-05-30 | $5.39 | $5.39 | 581,900 | — | — |
| 2025-05-29 | $5.44 | $5.44 | 446,400 | — | — |
| 2025-05-28 | $5.14 | $5.14 | 301,800 | — | — |
| 2025-05-27 | $4.93 | $4.93 | 611,200 | — | — |
| 2025-05-23 | $5.11 | $5.11 | 375,100 | — | — |
| 2025-05-22 | $5.20 | $5.20 | 445,200 | — | — |
| 2025-05-21 | $5.12 | $5.12 | 816,800 | — | — |
| 2025-05-20 | $5.40 | $5.40 | 862,200 | — | — |
| 2025-05-19 | $5.29 | $5.29 | 1,108,600 | — | — |
| 2025-05-16 | $4.74 | $4.74 | 605,300 | — | — |
| 2025-05-15 | $4.69 | $4.69 | 794,200 | — | — |
| 2025-05-14 | $4.56 | $4.56 | 794,300 | — | — |
| 2025-05-13 | $4.34 | $4.34 | 591,600 | — | — |
| 2025-05-12 | $4.56 | $4.56 | 708,600 | — | — |
| 2025-05-09 | $4.24 | $4.24 | 556,400 | — | — |
| 2025-05-08 | $4.34 | $4.34 | 474,000 | — | — |
| 2025-05-07 | $4.39 | $4.39 | 796,900 | — | — |
| 2025-05-06 | $4.59 | $4.59 | 571,800 | — | — |
| 2025-05-05 | $5.10 | $5.10 | 386,000 | — | — |
| 2025-05-02 | $5.23 | $5.23 | 699,000 | — | — |
| 2025-05-01 | $5.01 | $5.01 | 372,000 | — | — |
| 2025-04-30 | $5.00 | $5.00 | 349,300 | — | — |
| 2025-04-29 | $4.87 | $4.87 | 314,100 | — | — |
| 2025-04-28 | $4.77 | $4.77 | 398,700 | — | — |
| 2025-04-25 | $4.52 | $4.52 | 328,700 | — | — |
| 2025-04-24 | $4.67 | $4.67 | 256,200 | — | — |
| 2025-04-23 | $4.51 | $4.51 | 530,700 | — | — |
| 2025-04-22 | $4.32 | $4.32 | 398,200 | — | — |
| 2025-04-21 | $4.24 | $4.24 | 388,300 | — | — |
| 2025-04-17 | $4.26 | $4.26 | 205,100 | — | — |
| 2025-04-16 | $4.11 | $4.11 | 362,800 | — | — |
| 2025-04-15 | $4.37 | $4.37 | 379,500 | — | — |
| 2025-04-14 | $4.23 | $4.23 | 318,500 | — | — |
| 2025-04-11 | $4.14 | $4.14 | 451,400 | — | — |
| 2025-04-10 | $3.97 | $3.97 | 863,400 | — | — |
| 2025-04-09 | $4.04 | $4.04 | 920,200 | — | — |
| 2025-04-08 | $3.52 | $3.52 | 1,186,100 | — | — |
| 2025-04-07 | $3.68 | $3.68 | 1,512,500 | — | — |
| 2025-04-04 | $3.50 | $3.50 | 1,530,300 | — | — |
| 2025-04-03 | $3.84 | $3.84 | 736,600 | — | — |
| 2025-04-02 | $4.17 | $4.17 | 755,600 | — | — |
| 2025-04-01 | $4.00 | $4.00 | 2,068,000 | — | — |
| 2025-03-31 | $4.51 | $4.51 | 494,800 | — | — |
| 2025-03-28 | $4.63 | $4.63 | 574,400 | — | — |
| 2025-03-27 | $4.71 | $4.71 | 836,300 | — | — |
| 2025-03-26 | $4.53 | $4.53 | 2,604,500 | — | — |
| 2025-03-25 | $4.68 | $4.68 | 314,300 | — | — |
| 2025-03-24 | $5.00 | $5.00 | 358,000 | — | — |
| 2025-03-21 | $5.00 | $5.00 | 516,800 | — | — |
| 2025-03-20 | $5.30 | $5.30 | 2,115,200 | — | — |
| 2025-03-19 | $5.37 | $5.37 | 793,800 | — | — |
| 2025-03-18 | $5.11 | $5.11 | 627,200 | — | — |
| 2025-03-17 | $4.98 | $4.98 | 681,100 | — | — |
| 2025-03-14 | $4.55 | $4.55 | 393,400 | — | — |
| 2025-03-13 | $4.52 | $4.52 | 442,800 | — | — |
| 2025-03-12 | $4.55 | $4.55 | 198,800 | — | — |
| 2025-03-11 | $4.45 | $4.45 | 469,300 | — | — |
| 2025-03-10 | $4.50 | $4.50 | 333,000 | — | — |
| 2025-03-07 | $4.66 | $4.66 | 233,800 | — | — |
| 2025-03-06 | $4.80 | $4.80 | 339,200 | — | — |
| 2025-03-05 | $4.80 | $4.80 | 918,300 | — | — |
| 2025-03-04 | $4.34 | $4.34 | 681,300 | — | — |
| 2025-03-03 | $4.18 | $4.18 | 420,500 | — | — |
| 2025-02-28 | $4.38 | $4.38 | 378,400 | — | — |
| 2025-02-27 | $4.38 | $4.38 | 883,200 | — | — |
| 2025-02-26 | $4.25 | $4.25 | 467,900 | — | — |
| 2025-02-25 | $4.38 | $4.38 | 450,100 | — | — |
| 2025-02-24 | $4.65 | $4.65 | 2,393,900 | — | — |
| 2025-02-21 | $4.60 | $4.60 | 1,735,200 | — | — |
| 2025-02-20 | $4.60 | $4.60 | 1,167,500 | — | — |
| 2025-02-19 | $4.77 | $4.77 | 716,100 | — | — |
| 2025-02-18 | $4.84 | $4.84 | 703,500 | — | — |
| 2025-02-14 | $5.05 | $5.05 | 600,500 | — | — |
| 2025-02-13 | $5.09 | $5.09 | 1,425,400 | — | — |
| 2025-02-12 | $5.07 | $5.07 | 658,700 | — | — |
| 2025-02-11 | $4.95 | $4.95 | 1,536,700 | — | — |
| 2025-02-10 | $5.27 | $5.27 | 470,400 | — | — |
| 2025-02-07 | $5.40 | $5.40 | 451,400 | — | — |
| 2025-02-06 | $5.65 | $5.65 | 610,800 | — | — |
| 2025-02-05 | $5.81 | $5.81 | 514,700 | — | — |
| 2025-02-04 | $5.42 | $5.42 | 1,977,700 | — | — |
| 2025-02-03 | $5.27 | $5.27 | 1,416,800 | — | — |
| 2025-01-31 | $5.47 | $5.47 | 2,146,400 | — | — |
| 2025-01-30 | $5.40 | $5.40 | 2,195,200 | — | — |
| 2025-01-29 | $5.33 | $5.33 | 1,302,500 | — | — |
| 2025-01-28 | $5.34 | $5.34 | 1,494,200 | — | — |
| 2025-01-27 | $5.51 | $5.51 | 1,611,400 | — | — |
| 2025-01-24 | $5.60 | $5.60 | 1,440,400 | — | — |
| 2025-01-23 | $5.57 | $5.57 | 1,760,700 | — | — |
| 2025-01-22 | $5.45 | $5.45 | 1,337,000 | — | — |
| 2025-01-21 | $5.40 | $5.40 | 1,662,600 | — | — |
| 2025-01-17 | $5.35 | $5.35 | 1,060,800 | — | — |
| 2025-01-16 | $5.34 | $5.34 | 1,002,400 | — | — |
| 2025-01-15 | $5.75 | $5.75 | 695,400 | — | — |
| 2025-01-14 | $5.97 | $5.97 | 572,300 | — | — |
| 2025-01-13 | $6.25 | $6.25 | 551,800 | — | — |
| 2025-01-10 | $6.43 | $6.43 | 607,400 | — | — |
| 2025-01-08 | $6.97 | $6.97 | 1,332,800 | — | — |
| 2025-01-07 | $7.04 | $7.04 | 1,240,100 | — | — |
| 2025-01-06 | $7.28 | $7.28 | 1,203,500 | — | — |
| 2025-01-03 | $7.17 | $7.17 | 1,323,000 | — | — |
| 2025-01-02 | $7.42 | $7.42 | 759,100 | — | — |