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
- 2019-05-10 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 | $5.80 | $7.40 | 126,700 | — | — |
| 2025-12-30 | $5.96 | $7.60 | 148,300 | — | — |
| 2025-12-29 | $5.83 | $7.44 | 249,300 | — | — |
| 2025-12-26 | $6.20 | $7.91 | 68,000 | — | — |
| 2025-12-24 | $6.33 | $8.07 | 192,000 | — | — |
| 2025-12-23 | $6.60 | $8.42 | 47,000 | — | — |
| 2025-12-22 | $6.67 | $8.51 | 75,500 | — | — |
| 2025-12-19 | $6.62 | $8.44 | 76,500 | — | — |
| 2025-12-18 | $6.72 | $8.57 | 76,700 | — | — |
| 2025-12-17 | $6.44 | $8.21 | 76,300 | — | — |
| 2025-12-16 | $6.56 | $8.37 | 48,900 | — | — |
| 2025-12-15 | $6.57 | $8.38 | 100,200 | — | — |
| 2025-12-12 | $6.97 | $8.89 | 123,400 | — | — |
| 2025-12-11 | $6.73 | $8.58 | 67,500 | — | — |
| 2025-12-10 | $6.74 | $8.60 | 105,000 | — | — |
| 2025-12-09 | $6.92 | $8.83 | 148,900 | — | — |
| 2025-12-08 | $6.99 | $8.92 | 96,800 | — | — |
| 2025-12-05 | $7.20 | $9.18 | 86,400 | — | — |
| 2025-12-04 | $7.17 | $9.15 | 80,500 | — | — |
| 2025-12-03 | $6.94 | $8.85 | 97,000 | — | — |
| 2025-12-02 | $6.76 | $8.62 | 229,000 | — | — |
| 2025-12-01 | $6.73 | $8.58 | 402,000 | — | — |
| 2025-11-28 | $7.13 | $9.10 | 95,400 | — | — |
| 2025-11-26 | $7.20 | $9.18 | 156,400 | — | — |
| 2025-11-25 | $7.41 | $9.45 | 3,501,900 | — | — |
| 2025-11-24 | $7.22 | $9.21 | 142,200 | — | — |
| 2025-11-21 | $7.44 | $9.49 | 121,600 | — | — |
| 2025-11-20 | $7.67 | $9.78 | 132,800 | — | — |
| 2025-11-19 | $8.06 | $10.28 | 90,600 | — | — |
| 2025-11-18 | $8.67 | $11.06 | 27,700 | — | — |
| 2025-11-17 | $8.73 | $11.14 | 36,900 | — | — |
| 2025-11-14 | $8.72 | $11.12 | 53,100 | — | — |
| 2025-11-13 | $8.88 | $11.33 | 44,700 | — | — |
| 2025-11-12 | $9.16 | $11.68 | 23,700 | — | — |
| 2025-11-11 | $9.34 | $11.91 | 65,900 | — | — |
| 2025-11-10 | $9.36 | $11.94 | 56,100 | — | — |
| 2025-11-07 | $9.02 | $11.51 | 39,600 | — | — |
| 2025-11-06 | $8.82 | $11.25 | 24,900 | — | — |
| 2025-11-05 | $8.96 | $11.43 | 35,400 | — | — |
| 2025-11-04 | $8.85 | $11.29 | 59,600 | — | — |
| 2025-11-03 | $9.38 | $11.97 | 83,800 | — | — |
| 2025-10-31 | $9.45 | $12.05 | 155,500 | — | — |
| 2025-10-30 | $8.62 | $11.00 | 57,000 | — | — |
| 2025-10-29 | $8.59 | $10.96 | 162,600 | — | — |
| 2025-10-28 | $8.96 | $11.43 | 343,800 | — | — |
| 2025-10-27 | $10.00 | $12.76 | 48,100 | — | — |
| 2025-10-24 | $10.07 | $12.85 | 53,600 | — | — |
| 2025-10-23 | $9.90 | $12.63 | 26,800 | — | — |
| 2025-10-22 | $9.89 | $12.62 | 26,000 | — | — |
| 2025-10-21 | $9.97 | $12.72 | 44,600 | — | — |
| 2025-10-20 | $9.78 | $12.48 | 151,300 | — | — |
| 2025-10-17 | $9.65 | $12.31 | 32,900 | — | — |
| 2025-10-16 | $9.71 | $12.39 | 92,800 | — | — |
| 2025-10-15 | $10.06 | $12.83 | 53,800 | — | — |
| 2025-10-14 | $10.22 | $13.04 | 41,400 | — | — |
| 2025-10-13 | $10.27 | $13.10 | 133,800 | — | — |
| 2025-10-10 | $10.25 | $13.07 | 68,700 | — | — |
| 2025-10-09 | $10.88 | $13.88 | 52,100 | — | — |
| 2025-10-08 | $11.33 | $14.45 | 30,000 | — | — |
| 2025-10-07 | $11.06 | $14.11 | 52,700 | — | — |
| 2025-10-06 | $11.31 | $14.43 | 59,900 | — | — |
| 2025-10-03 | $11.38 | $14.52 | 47,400 | — | — |
| 2025-10-02 | $11.39 | $14.53 | 103,500 | — | — |
| 2025-10-01 | $10.86 | $13.85 | 70,800 | — | — |
| 2025-09-30 | $10.32 | $13.16 | 53,500 | — | — |
| 2025-09-29 | $10.26 | $13.08 | 63,900 | — | — |
| 2025-09-26 | $10.48 | $13.37 | 82,400 | — | — |
| 2025-09-25 | $10.72 | $13.67 | 68,200 | — | — |
| 2025-09-24 | $11.12 | $14.18 | 98,000 | — | — |
| 2025-09-23 | $11.21 | $14.30 | 98,600 | — | — |
| 2025-09-22 | $10.96 | $13.98 | 155,000 | — | — |
| 2025-09-19 | $11.00 | $14.03 | 147,700 | — | — |
| 2025-09-18 | $11.16 | $14.24 | 69,300 | — | — |
| 2025-09-17 | $11.33 | $14.45 | 96,100 | — | — |
| 2025-09-16 | $10.91 | $13.92 | 57,500 | — | — |
| 2025-09-15 | $10.94 | $13.96 | 62,400 | — | — |
| 2025-09-12 | $11.01 | $14.04 | 94,900 | — | — |
| 2025-09-11 | $10.83 | $13.81 | 136,100 | — | — |
| 2025-09-10 | $10.75 | $13.71 | 235,200 | — | — |
| 2025-09-09 | $10.86 | $13.85 | 224,900 | — | — |
| 2025-09-08 | $11.09 | $14.15 | 177,800 | — | — |
| 2025-09-05 | $11.60 | $14.80 | 169,700 | — | — |
| 2025-09-04 | $12.23 | $15.60 | 19,500 | — | — |
| 2025-09-03 | $12.37 | $15.78 | 65,800 | — | — |
| 2025-09-02 | $12.35 | $15.75 | 193,300 | — | — |
| 2025-08-29 | $12.58 | $16.05 | 157,800 | — | — |
| 2025-08-28 | $13.18 | $16.81 | 225,300 | — | — |
| 2025-08-27 | $13.49 | $17.21 | 50,600 | — | — |
| 2025-08-26 | $13.75 | $17.54 | 76,700 | — | — |
| 2025-08-25 | $14.24 | $18.16 | 89,200 | — | — |
| 2025-08-22 | $14.09 | $17.97 | 110,900 | — | — |
| 2025-08-21 | $13.28 | $16.94 | 115,300 | — | — |
| 2025-08-20 | $12.25 | $15.63 | 360,800 | — | — |
| 2025-08-19 | $12.84 | $16.38 | 195,700 | — | — |
| 2025-08-18 | $13.02 | $16.61 | 67,100 | — | — |
| 2025-08-15 | $13.53 | $17.26 | 69,000 | — | — |
| 2025-08-14 | $13.26 | $16.91 | 37,300 | — | — |
| 2025-08-13 | $13.31 | $16.98 | 53,000 | — | — |
| 2025-08-12 | $13.56 | $17.30 | 329,100 | — | — |
| 2025-08-11 | $12.40 | $15.82 | 79,000 | — | — |
| 2025-08-08 | $12.38 | $15.79 | 56,900 | — | — |
| 2025-08-07 | $12.72 | $16.23 | 66,700 | — | — |
| 2025-08-06 | $12.72 | $16.23 | 34,300 | — | — |
| 2025-08-05 | $13.02 | $16.61 | 54,400 | — | — |
| 2025-08-04 | $12.78 | $16.30 | 92,400 | — | — |
| 2025-08-01 | $13.08 | $16.68 | 70,900 | — | — |
| 2025-07-31 | $13.34 | $17.02 | 85,700 | — | — |
| 2025-07-30 | $13.51 | $17.23 | 55,800 | — | — |
| 2025-07-29 | $14.12 | $18.01 | 93,500 | — | — |
| 2025-07-28 | $14.30 | $18.24 | 104,600 | — | — |
| 2025-07-25 | $14.86 | $18.96 | 342,500 | — | — |
| 2025-07-24 | $15.84 | $20.21 | 82,800 | — | — |
| 2025-07-23 | $16.39 | $20.91 | 28,400 | — | — |
| 2025-07-22 | $16.14 | $20.59 | 49,200 | — | — |
| 2025-07-21 | $16.46 | $21.00 | 140,200 | — | — |
| 2025-07-18 | $16.80 | $21.43 | 33,000 | — | — |
| 2025-07-17 | $16.94 | $21.61 | 66,900 | — | — |
| 2025-07-16 | $17.00 | $21.69 | 60,200 | — | — |
| 2025-07-15 | $17.74 | $22.63 | 118,100 | — | — |
| 2025-07-14 | $17.20 | $21.94 | 123,400 | — | — |
| 2025-07-11 | $17.82 | $21.71 | 150,800 | — | — |
| 2025-07-10 | $18.35 | $22.36 | 134,100 | — | — |
| 2025-07-09 | $18.33 | $22.33 | 60,100 | — | — |
| 2025-07-08 | $18.53 | $22.58 | 114,900 | — | — |
| 2025-07-07 | $18.19 | $22.16 | 126,600 | — | — |
| 2025-07-03 | $18.32 | $22.32 | 118,000 | — | — |
| 2025-07-02 | $17.34 | $21.13 | 122,200 | — | — |
| 2025-07-01 | $16.24 | $19.79 | 62,700 | — | — |
| 2025-06-30 | $16.02 | $19.52 | 57,500 | — | — |
| 2025-06-27 | $15.41 | $18.77 | 136,400 | — | — |
| 2025-06-26 | $16.32 | $19.88 | 64,100 | — | — |
| 2025-06-25 | $16.57 | $20.19 | 42,000 | — | — |
| 2025-06-24 | $16.65 | $20.29 | 80,300 | — | — |
| 2025-06-23 | $16.26 | $19.81 | 75,700 | — | — |
| 2025-06-20 | $15.83 | $19.29 | 161,100 | — | — |
| 2025-06-18 | $16.56 | $20.18 | 117,100 | — | — |
| 2025-06-17 | $17.13 | $20.87 | 228,600 | — | — |
| 2025-06-16 | $17.74 | $21.61 | 275,100 | — | — |
| 2025-06-13 | $18.17 | $22.14 | 334,500 | — | — |
| 2025-06-12 | $18.91 | $23.04 | 363,400 | — | — |
| 2025-06-11 | $18.06 | $22.00 | 156,500 | — | — |
| 2025-06-10 | $17.52 | $21.35 | 122,000 | — | — |
| 2025-06-09 | $17.69 | $21.55 | 139,500 | — | — |
| 2025-06-06 | $18.19 | $22.16 | 333,600 | — | — |
| 2025-06-05 | $16.08 | $19.59 | 180,200 | — | — |
| 2025-06-04 | $16.46 | $20.05 | 765,500 | — | — |
| 2025-06-03 | $15.20 | $18.52 | 309,500 | — | — |
| 2025-06-02 | $14.78 | $18.01 | 244,200 | — | — |
| 2025-05-30 | $15.25 | $18.58 | 290,300 | — | — |
| 2025-05-29 | $14.35 | $17.48 | 229,500 | — | — |
| 2025-05-28 | $13.10 | $15.96 | 243,600 | — | — |
| 2025-05-27 | $12.76 | $15.55 | 213,300 | — | — |
| 2025-05-23 | $12.82 | $15.62 | 90,600 | — | — |
| 2025-05-22 | $13.50 | $16.45 | 98,300 | — | — |
| 2025-05-21 | $12.60 | $15.35 | 112,200 | — | — |
| 2025-05-20 | $12.35 | $15.05 | 339,800 | — | — |
| 2025-05-19 | $12.25 | $14.92 | 37,500 | — | — |
| 2025-05-16 | $12.18 | $14.84 | 46,400 | — | — |
| 2025-05-15 | $12.33 | $15.02 | 130,100 | — | — |
| 2025-05-14 | $13.09 | $15.95 | 113,400 | — | — |
| 2025-05-13 | $13.35 | $16.26 | 82,400 | — | — |
| 2025-05-12 | $13.10 | $15.96 | 128,800 | — | — |
| 2025-05-09 | $12.77 | $15.56 | 94,100 | — | — |
| 2025-05-08 | $12.54 | $15.28 | 74,600 | — | — |
| 2025-05-07 | $12.54 | $15.28 | 139,600 | — | — |
| 2025-05-06 | $12.63 | $15.39 | 156,600 | — | — |
| 2025-05-05 | $12.43 | $15.14 | 173,300 | — | — |
| 2025-05-02 | $11.25 | $13.71 | 240,600 | — | — |
| 2025-05-01 | $10.79 | $13.15 | 52,400 | — | — |
| 2025-04-30 | $11.04 | $13.45 | 74,200 | — | — |
| 2025-04-29 | $11.46 | $13.96 | 47,000 | — | — |
| 2025-04-28 | $11.17 | $13.61 | 143,300 | — | — |
| 2025-04-25 | $11.36 | $13.84 | 110,600 | — | — |
| 2025-04-24 | $11.59 | $14.12 | 179,600 | — | — |
| 2025-04-23 | $11.24 | $13.69 | 126,100 | — | — |
| 2025-04-22 | $10.67 | $13.00 | 142,300 | — | — |
| 2025-04-21 | $10.03 | $12.22 | 77,900 | — | — |
| 2025-04-17 | $10.42 | $12.70 | 29,000 | — | — |
| 2025-04-16 | $10.27 | $12.51 | 220,300 | — | — |
| 2025-04-15 | $10.94 | $13.33 | 130,600 | — | — |
| 2025-04-14 | $11.40 | $13.89 | 170,600 | — | — |
| 2025-04-11 | $10.09 | $12.29 | 93,600 | — | — |
| 2025-04-10 | $10.23 | $12.46 | 80,500 | — | — |
| 2025-04-09 | $10.31 | $12.56 | 292,800 | — | — |
| 2025-04-08 | $10.73 | $13.07 | 105,600 | — | — |
| 2025-04-07 | $11.07 | $13.49 | 360,600 | — | — |
| 2025-04-04 | $11.66 | $14.21 | 342,800 | — | — |
| 2025-04-03 | $14.27 | $17.39 | 148,400 | — | — |
| 2025-04-02 | $14.30 | $17.42 | 160,700 | — | — |
| 2025-04-01 | $13.55 | $16.51 | 140,700 | — | — |
| 2025-03-31 | $13.74 | $16.74 | 148,700 | — | — |
| 2025-03-28 | $13.95 | $17.00 | 268,400 | — | — |
| 2025-03-27 | $14.84 | $18.08 | 783,100 | — | — |
| 2025-03-26 | $12.10 | $14.74 | 223,200 | — | — |
| 2025-03-25 | $11.74 | $14.30 | 80,800 | — | — |
| 2025-03-24 | $11.91 | $14.51 | 92,200 | — | — |
| 2025-03-21 | $11.62 | $14.16 | 184,500 | — | — |
| 2025-03-20 | $12.02 | $14.64 | 496,100 | — | — |
| 2025-03-19 | $13.72 | $16.72 | 253,900 | — | — |
| 2025-03-18 | $12.90 | $15.72 | 174,100 | — | — |
| 2025-03-17 | $12.65 | $15.41 | 381,600 | — | — |
| 2025-03-14 | $11.82 | $14.40 | 330,500 | — | — |
| 2025-03-13 | $9.83 | $11.98 | 121,600 | — | — |
| 2025-03-12 | $10.25 | $12.49 | 78,600 | — | — |
| 2025-03-11 | $10.09 | $12.29 | 114,500 | — | — |
| 2025-03-10 | $9.30 | $11.33 | 52,200 | — | — |
| 2025-03-07 | $9.86 | $12.01 | 79,700 | — | — |
| 2025-03-06 | $9.62 | $11.72 | 191,400 | — | — |
| 2025-03-05 | $9.77 | $11.90 | 192,200 | — | — |
| 2025-03-04 | $8.92 | $10.87 | 758,100 | — | — |
| 2025-03-03 | $7.07 | $8.61 | 378,200 | — | — |
| 2025-02-28 | $9.76 | $11.89 | 70,100 | — | — |
| 2025-02-27 | $9.81 | $11.95 | 81,700 | — | — |
| 2025-02-26 | $9.72 | $11.84 | 73,200 | — | — |
| 2025-02-25 | $9.08 | $11.06 | 173,500 | — | — |
| 2025-02-24 | $9.48 | $11.55 | 168,900 | — | — |
| 2025-02-21 | $9.94 | $12.11 | 207,500 | — | — |
| 2025-02-20 | $10.37 | $12.63 | 97,400 | — | — |
| 2025-02-19 | $10.47 | $12.76 | 116,300 | — | — |
| 2025-02-18 | $10.12 | $12.33 | 88,300 | — | — |
| 2025-02-14 | $10.12 | $12.33 | 158,500 | — | — |
| 2025-02-13 | $9.95 | $12.12 | 77,000 | — | — |
| 2025-02-12 | $9.93 | $12.10 | 244,100 | — | — |
| 2025-02-11 | $9.28 | $11.31 | 97,600 | — | — |
| 2025-02-10 | $9.03 | $11.00 | 109,500 | — | — |
| 2025-02-07 | $8.52 | $10.38 | 214,500 | — | — |
| 2025-02-06 | $9.90 | $12.06 | 388,600 | — | — |
| 2025-02-05 | $8.24 | $10.04 | 72,300 | — | — |
| 2025-02-04 | $8.15 | $9.93 | 63,500 | — | — |
| 2025-02-03 | $8.08 | $9.84 | 28,000 | — | — |
| 2025-01-31 | $7.70 | $9.38 | 19,500 | — | — |
| 2025-01-30 | $8.13 | $9.91 | 39,600 | — | — |
| 2025-01-29 | $7.94 | $9.67 | 45,200 | — | — |
| 2025-01-28 | $7.80 | $9.50 | 30,100 | — | — |
| 2025-01-27 | $7.85 | $9.56 | 79,200 | — | — |
| 2025-01-24 | $8.43 | $10.27 | 202,800 | — | — |
| 2025-01-23 | $7.77 | $9.47 | 108,200 | — | — |
| 2025-01-22 | $8.14 | $9.92 | 197,200 | — | — |
| 2025-01-21 | $7.18 | $8.75 | 54,800 | — | — |
| 2025-01-17 | $7.30 | $8.89 | 45,000 | — | — |
| 2025-01-16 | $7.21 | $8.78 | 48,600 | — | — |
| 2025-01-15 | $7.19 | $8.76 | 69,300 | — | — |
| 2025-01-14 | $7.40 | $9.02 | 88,600 | — | — |
| 2025-01-13 | $7.10 | $8.65 | 113,300 | — | — |
| 2025-01-10 | $7.00 | $8.53 | 68,900 | — | — |
| 2025-01-08 | $6.90 | $8.41 | 51,200 | — | — |
| 2025-01-07 | $6.84 | $8.33 | 110,500 | — | — |
| 2025-01-06 | $6.78 | $8.26 | 81,400 | — | — |
| 2025-01-03 | $6.53 | $7.96 | 26,500 | — | — |
| 2025-01-02 | $6.56 | $7.99 | 60,900 | — | — |