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
- 2017-04-26 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 | $9.10 | $9.10 | 46,500 | — | — |
| 2025-12-30 | $8.94 | $8.94 | 27,400 | — | — |
| 2025-12-29 | $8.90 | $8.90 | 49,100 | — | — |
| 2025-12-26 | $9.15 | $9.15 | 49,400 | — | — |
| 2025-12-24 | $9.09 | $9.09 | 33,900 | — | — |
| 2025-12-23 | $9.01 | $9.01 | 96,100 | — | — |
| 2025-12-22 | $8.63 | $8.63 | 70,400 | — | — |
| 2025-12-19 | $8.42 | $8.42 | 138,300 | — | — |
| 2025-12-18 | $7.94 | $7.94 | 112,400 | — | — |
| 2025-12-17 | $8.01 | $8.01 | 36,100 | — | — |
| 2025-12-16 | $8.10 | $8.10 | 28,700 | — | — |
| 2025-12-15 | $8.19 | $8.19 | 74,500 | — | — |
| 2025-12-12 | $8.86 | $8.86 | 47,800 | — | — |
| 2025-12-11 | $9.23 | $9.23 | 81,200 | — | — |
| 2025-12-10 | $8.85 | $8.85 | 58,300 | — | — |
| 2025-12-09 | $9.17 | $9.17 | 28,200 | — | — |
| 2025-12-08 | $9.08 | $9.08 | 20,500 | — | — |
| 2025-12-05 | $9.58 | $9.58 | 38,200 | — | — |
| 2025-12-04 | $9.68 | $9.68 | 74,800 | — | — |
| 2025-12-03 | $9.01 | $9.01 | 29,500 | — | — |
| 2025-12-02 | $8.60 | $8.60 | 23,900 | — | — |
| 2025-12-01 | $8.80 | $8.80 | 38,400 | — | — |
| 2025-11-28 | $8.73 | $8.73 | 42,800 | — | — |
| 2025-11-26 | $8.50 | $8.50 | 28,300 | — | — |
| 2025-11-25 | $8.29 | $8.29 | 74,300 | — | — |
| 2025-11-24 | $8.03 | $8.03 | 52,400 | — | — |
| 2025-11-21 | $7.55 | $7.55 | 75,000 | — | — |
| 2025-11-20 | $7.47 | $7.47 | 65,000 | — | — |
| 2025-11-19 | $8.07 | $8.07 | 81,900 | — | — |
| 2025-11-18 | $7.81 | $7.81 | 44,300 | — | — |
| 2025-11-17 | $7.70 | $7.70 | 72,400 | — | — |
| 2025-11-14 | $8.08 | $8.08 | 57,800 | — | — |
| 2025-11-13 | $8.08 | $8.08 | 61,600 | — | — |
| 2025-11-12 | $8.52 | $8.52 | 42,800 | — | — |
| 2025-11-11 | $8.60 | $8.60 | 24,500 | — | — |
| 2025-11-10 | $8.88 | $8.88 | 107,400 | — | — |
| 2025-11-07 | $8.05 | $8.05 | 97,000 | — | — |
| 2025-11-06 | $8.10 | $8.10 | 93,700 | — | — |
| 2025-11-05 | $8.60 | $8.60 | 43,800 | — | — |
| 2025-11-04 | $8.68 | $8.68 | 99,300 | — | — |
| 2025-11-03 | $9.54 | $9.54 | 79,700 | — | — |
| 2025-10-31 | $10.25 | $10.25 | 69,000 | — | — |
| 2025-10-30 | $10.08 | $10.08 | 51,400 | — | — |
| 2025-10-29 | $9.90 | $9.90 | 100,200 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 191,000 | — | — |
| 2025-10-27 | $8.66 | $8.66 | 135,100 | — | — |
| 2025-10-24 | $9.05 | $9.05 | 48,100 | — | — |
| 2025-10-23 | $8.65 | $8.65 | 107,700 | — | — |
| 2025-10-22 | $8.74 | $8.74 | 123,000 | — | — |
| 2025-10-21 | $8.66 | $8.66 | 169,700 | — | — |
| 2025-10-20 | $8.73 | $8.73 | 132,900 | — | — |
| 2025-10-17 | $8.72 | $8.72 | 179,800 | — | — |
| 2025-10-16 | $9.63 | $9.63 | 178,800 | — | — |
| 2025-10-15 | $10.44 | $10.44 | 195,700 | — | — |
| 2025-10-14 | $10.82 | $10.82 | 151,400 | — | — |
| 2025-10-13 | $11.38 | $11.38 | 231,500 | — | — |
| 2025-10-10 | $10.57 | $10.57 | 105,500 | — | — |
| 2025-10-09 | $10.41 | $10.41 | 69,100 | — | — |
| 2025-10-08 | $10.55 | $10.55 | 92,300 | — | — |
| 2025-10-07 | $10.85 | $10.85 | 118,500 | — | — |
| 2025-10-06 | $10.21 | $10.21 | 91,500 | — | — |
| 2025-10-03 | $10.00 | $10.00 | 63,600 | — | — |
| 2025-10-02 | $9.86 | $9.86 | 91,800 | — | — |
| 2025-10-01 | $10.32 | $10.32 | 58,700 | — | — |
| 2025-09-30 | $10.00 | $10.00 | 118,200 | — | — |
| 2025-09-29 | $9.94 | $9.94 | 51,400 | — | — |
| 2025-09-26 | $10.09 | $10.09 | 63,100 | — | — |
| 2025-09-25 | $9.98 | $9.98 | 104,500 | — | — |
| 2025-09-24 | $9.68 | $9.68 | 78,600 | — | — |
| 2025-09-23 | $10.18 | $10.18 | 101,400 | — | — |
| 2025-09-22 | $10.04 | $10.04 | 136,900 | — | — |
| 2025-09-19 | $9.42 | $9.42 | 81,100 | — | — |
| 2025-09-18 | $9.44 | $9.44 | 90,500 | — | — |
| 2025-09-17 | $8.92 | $8.92 | 53,500 | — | — |
| 2025-09-16 | $8.77 | $8.77 | 55,300 | — | — |
| 2025-09-15 | $9.09 | $9.09 | 52,900 | — | — |
| 2025-09-12 | $8.34 | $8.34 | 15,500 | — | — |
| 2025-09-11 | $8.43 | $8.43 | 70,400 | — | — |
| 2025-09-10 | $8.80 | $8.80 | 53,100 | — | — |
| 2025-09-09 | $8.79 | $8.79 | 86,000 | — | — |
| 2025-09-08 | $8.54 | $8.54 | 55,200 | — | — |
| 2025-09-05 | $8.24 | $8.24 | 47,900 | — | — |
| 2025-09-04 | $8.13 | $8.13 | 58,700 | — | — |
| 2025-09-03 | $8.40 | $8.40 | 99,600 | — | — |
| 2025-09-02 | $7.97 | $7.97 | 41,700 | — | — |
| 2025-08-29 | $8.08 | $8.08 | 107,800 | — | — |
| 2025-08-28 | $7.87 | $7.87 | 40,200 | — | — |
| 2025-08-27 | $7.82 | $7.82 | 55,300 | — | — |
| 2025-08-26 | $8.02 | $8.02 | 80,500 | — | — |
| 2025-08-25 | $7.73 | $7.72 | 37,800 | — | — |
| 2025-08-22 | $7.73 | $7.72 | 105,300 | — | — |
| 2025-08-21 | $7.03 | $7.03 | 21,200 | — | — |
| 2025-08-20 | $7.06 | $7.06 | 103,200 | — | — |
| 2025-08-19 | $7.34 | $7.34 | 80,500 | — | — |
| 2025-08-18 | $7.88 | $7.88 | 63,600 | — | — |
| 2025-08-15 | $7.78 | $7.78 | 96,300 | — | — |
| 2025-08-14 | $7.69 | $7.69 | 89,200 | — | — |
| 2025-08-13 | $7.66 | $7.66 | 100,800 | — | — |
| 2025-08-12 | $7.35 | $7.35 | 123,900 | — | — |
| 2025-08-11 | $7.09 | $7.09 | 38,000 | — | — |
| 2025-08-08 | $7.19 | $7.19 | 83,700 | — | — |
| 2025-08-07 | $7.30 | $7.30 | 57,500 | — | — |
| 2025-08-06 | $6.76 | $6.76 | 53,200 | — | — |
| 2025-08-05 | $6.58 | $6.58 | 30,800 | — | — |
| 2025-08-04 | $6.41 | $6.41 | 21,000 | — | — |
| 2025-08-01 | $6.31 | $6.31 | 91,900 | — | — |
| 2025-07-31 | $6.35 | $6.35 | 64,000 | — | — |
| 2025-07-30 | $6.52 | $6.52 | 60,000 | — | — |
| 2025-07-29 | $6.72 | $6.72 | 60,800 | — | — |
| 2025-07-28 | $7.23 | $7.23 | 31,600 | — | — |
| 2025-07-25 | $7.47 | $7.47 | 35,700 | — | — |
| 2025-07-24 | $7.60 | $7.60 | 26,800 | — | — |
| 2025-07-23 | $7.32 | $7.32 | 19,600 | — | — |
| 2025-07-22 | $7.19 | $7.19 | 22,100 | — | — |
| 2025-07-21 | $7.20 | $7.20 | 36,500 | — | — |
| 2025-07-18 | $7.17 | $7.17 | 29,700 | — | — |
| 2025-07-17 | $7.12 | $7.12 | 63,800 | — | — |
| 2025-07-16 | $7.10 | $7.10 | 22,100 | — | — |
| 2025-07-15 | $6.81 | $6.81 | 12,200 | — | — |
| 2025-07-14 | $6.87 | $6.87 | 39,800 | — | — |
| 2025-07-11 | $6.79 | $6.79 | 19,100 | — | — |
| 2025-07-10 | $6.70 | $6.70 | 45,400 | — | — |
| 2025-07-09 | $6.66 | $6.66 | 34,800 | — | — |
| 2025-07-08 | $6.97 | $6.97 | 156,400 | — | — |
| 2025-07-07 | $7.13 | $7.13 | 73,500 | — | — |
| 2025-07-03 | $6.99 | $6.99 | 14,700 | — | — |
| 2025-07-02 | $6.92 | $6.92 | 41,200 | — | — |
| 2025-07-01 | $7.22 | $7.22 | 64,200 | — | — |
| 2025-06-30 | $7.14 | $7.14 | 21,800 | — | — |
| 2025-06-27 | $6.95 | $6.95 | 85,300 | — | — |
| 2025-06-26 | $7.07 | $7.07 | 60,100 | — | — |
| 2025-06-25 | $6.93 | $6.93 | 23,200 | — | — |
| 2025-06-24 | $7.03 | $7.03 | 29,700 | — | — |
| 2025-06-23 | $7.04 | $7.04 | 56,300 | — | — |
| 2025-06-20 | $7.08 | $7.08 | 55,800 | — | — |
| 2025-06-18 | $7.08 | $7.08 | 28,000 | — | — |
| 2025-06-17 | $7.08 | $7.08 | 96,000 | — | — |
| 2025-06-16 | $8.03 | $8.03 | 50,300 | — | — |
| 2025-06-13 | $7.53 | $7.53 | 30,700 | — | — |
| 2025-06-12 | $7.43 | $7.43 | 7,400 | — | — |
| 2025-06-11 | $7.43 | $7.43 | 16,600 | — | — |
| 2025-06-10 | $7.34 | $7.34 | 46,800 | — | — |
| 2025-06-09 | $7.73 | $7.73 | 87,800 | — | — |
| 2025-06-06 | $7.67 | $7.67 | 16,100 | — | — |
| 2025-06-05 | $7.59 | $7.59 | 14,600 | — | — |
| 2025-06-04 | $7.43 | $7.43 | 25,800 | — | — |
| 2025-06-03 | $7.45 | $7.45 | 37,500 | — | — |
| 2025-06-02 | $7.25 | $7.25 | 33,900 | — | — |
| 2025-05-30 | $7.45 | $7.45 | 12,500 | — | — |
| 2025-05-29 | $7.43 | $7.43 | 38,000 | — | — |
| 2025-05-28 | $7.77 | $7.77 | 31,200 | — | — |
| 2025-05-27 | $7.65 | $7.65 | 54,100 | — | — |
| 2025-05-23 | $7.28 | $7.28 | 119,400 | — | — |
| 2025-05-22 | $6.63 | $6.63 | 30,900 | — | — |
| 2025-05-21 | $6.84 | $6.84 | 28,100 | — | — |
| 2025-05-20 | $6.79 | $6.79 | 13,700 | — | — |
| 2025-05-19 | $6.66 | $6.66 | 23,800 | — | — |
| 2025-05-16 | $6.46 | $6.46 | 20,800 | — | — |
| 2025-05-15 | $6.82 | $6.82 | 17,100 | — | — |
| 2025-05-14 | $6.80 | $6.80 | 36,300 | — | — |
| 2025-05-13 | $6.82 | $6.82 | 14,000 | — | — |
| 2025-05-12 | $6.60 | $6.60 | 8,500 | — | — |
| 2025-05-09 | $6.61 | $6.61 | 44,100 | — | — |
| 2025-05-08 | $6.63 | $6.63 | 28,300 | — | — |
| 2025-05-07 | $6.52 | $6.52 | 22,800 | — | — |
| 2025-05-06 | $6.45 | $6.45 | 55,300 | — | — |
| 2025-05-05 | $5.72 | $5.72 | 69,700 | — | — |
| 2025-05-02 | $6.49 | $6.49 | 12,300 | — | — |
| 2025-05-01 | $6.18 | $6.18 | 24,100 | — | — |
| 2025-04-30 | $6.09 | $6.09 | 10,700 | — | — |
| 2025-04-29 | $6.17 | $6.17 | 16,800 | — | — |
| 2025-04-28 | $6.35 | $6.35 | 31,200 | — | — |
| 2025-04-25 | $6.00 | $6.00 | 23,500 | — | — |
| 2025-04-24 | $6.14 | $6.14 | 78,200 | — | — |
| 2025-04-23 | $5.71 | $5.71 | 23,300 | — | — |
| 2025-04-22 | $5.27 | $5.27 | 15,000 | — | — |
| 2025-04-21 | $4.93 | $4.93 | 21,900 | — | — |
| 2025-04-17 | $5.89 | $5.89 | 6,300 | — | — |
| 2025-04-16 | $5.75 | $5.75 | 11,200 | — | — |
| 2025-04-15 | $5.46 | $5.46 | 1,700 | — | — |
| 2025-04-14 | $5.63 | $5.63 | 19,800 | — | — |
| 2025-04-11 | $5.76 | $5.76 | 15,200 | — | — |
| 2025-04-10 | $5.38 | $5.38 | 4,600 | — | — |
| 2025-04-09 | $5.59 | $5.59 | 24,600 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 49,700 | — | — |
| 2025-04-07 | $5.19 | $5.19 | 15,200 | — | — |
| 2025-04-04 | $5.33 | $5.33 | 35,400 | — | — |
| 2025-04-03 | $6.00 | $6.00 | 12,500 | — | — |
| 2025-04-02 | $6.20 | $6.20 | 7,500 | — | — |
| 2025-04-01 | $6.61 | $6.61 | 17,100 | — | — |
| 2025-03-31 | $6.76 | $6.76 | 60,800 | — | — |
| 2025-03-28 | $6.04 | $6.04 | 14,700 | — | — |
| 2025-03-27 | $6.07 | $6.07 | 10,100 | — | — |
| 2025-03-26 | $6.35 | $6.35 | 34,400 | — | — |
| 2025-03-25 | $6.81 | $6.81 | 55,500 | — | — |
| 2025-03-24 | $7.03 | $7.03 | 42,900 | — | — |
| 2025-03-21 | $7.36 | $7.36 | 12,700 | — | — |
| 2025-03-20 | $7.13 | $7.13 | 20,525 | — | — |
| 2025-03-19 | $6.66 | $6.66 | 17,850 | — | — |
| 2025-03-18 | $6.28 | $6.28 | 14,075 | — | — |
| 2025-03-17 | $6.04 | $6.04 | 11,450 | — | — |
| 2025-03-14 | $5.68 | $5.68 | 9,150 | — | — |
| 2025-03-13 | $5.60 | $5.60 | 19,175 | — | — |
| 2025-03-12 | $5.60 | $5.60 | 6,400 | — | — |
| 2025-03-11 | $5.72 | $5.72 | 8,800 | — | — |
| 2025-03-10 | $5.50 | $5.50 | 30,125 | — | — |
| 2025-03-07 | $5.80 | $5.80 | 10,450 | — | — |
| 2025-03-06 | $6.12 | $6.12 | 14,575 | — | — |
| 2025-03-05 | $6.08 | $6.08 | 32,425 | — | — |
| 2025-03-04 | $5.80 | $5.80 | 24,650 | — | — |
| 2025-03-03 | $5.74 | $5.74 | 47,600 | — | — |
| 2025-02-28 | $6.28 | $6.28 | 23,975 | — | — |
| 2025-02-27 | $6.34 | $6.34 | 26,575 | — | — |
| 2025-02-26 | $6.60 | $6.60 | 20,125 | — | — |
| 2025-02-25 | $6.26 | $6.26 | 42,450 | — | — |
| 2025-02-24 | $6.60 | $6.60 | 14,975 | — | — |
| 2025-02-21 | $6.56 | $6.56 | 17,600 | — | — |
| 2025-02-20 | $6.84 | $6.84 | 15,375 | — | — |
| 2025-02-19 | $6.86 | $6.86 | 30,250 | — | — |
| 2025-02-18 | $7.00 | $7.00 | 31,825 | — | — |
| 2025-02-14 | $7.00 | $7.00 | 35,425 | — | — |
| 2025-02-13 | $7.28 | $7.28 | 31,325 | — | — |
| 2025-02-12 | $7.52 | $7.52 | 16,325 | — | — |
| 2025-02-11 | $7.38 | $7.38 | 8,525 | — | — |
| 2025-02-10 | $7.50 | $7.50 | 8,275 | — | — |
| 2025-02-07 | $7.68 | $7.68 | 7,950 | — | — |
| 2025-02-06 | $7.82 | $7.82 | 10,950 | — | — |
| 2025-02-05 | $8.08 | $8.08 | 9,550 | — | — |
| 2025-02-04 | $7.88 | $7.88 | 12,875 | — | — |
| 2025-02-03 | $7.36 | $7.36 | 35,525 | — | — |
| 2025-01-31 | $7.80 | $7.80 | 19,400 | — | — |
| 2025-01-30 | $8.12 | $8.12 | 10,700 | — | — |
| 2025-01-29 | $7.96 | $7.96 | 9,675 | — | — |
| 2025-01-28 | $7.96 | $7.96 | 6,375 | — | — |
| 2025-01-27 | $7.96 | $7.96 | 31,675 | — | — |
| 2025-01-24 | $8.84 | $8.84 | 24,100 | — | — |
| 2025-01-23 | $9.14 | $9.14 | 22,750 | — | — |
| 2025-01-22 | $8.92 | $8.92 | 8,375 | — | — |
| 2025-01-21 | $8.40 | $8.40 | 21,875 | — | — |
| 2025-01-17 | $8.36 | $8.36 | 6,850 | — | — |
| 2025-01-16 | $7.63 | $7.63 | 13,725 | — | — |
| 2025-01-15 | $7.88 | $7.88 | 20,575 | — | — |
| 2025-01-14 | $8.00 | $8.00 | 16,900 | — | — |
| 2025-01-13 | $7.52 | $7.52 | 6,600 | — | — |
| 2025-01-10 | $7.70 | $7.70 | 12,975 | — | — |
| 2025-01-08 | $7.96 | $7.96 | 16,875 | — | — |
| 2025-01-07 | $8.20 | $8.20 | 13,175 | — | — |
| 2025-01-06 | $8.60 | $8.60 | 18,975 | — | — |
| 2025-01-03 | $8.32 | $8.32 | 12,050 | — | — |
| 2025-01-02 | $8.14 | $8.14 | 14,800 | — | — |