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
- 2014-11-11 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 | $8.72 | $8.72 | 107,200 | — | — |
| 2025-12-30 | $8.78 | $8.78 | 72,100 | — | — |
| 2025-12-29 | $8.74 | $8.74 | 65,000 | — | — |
| 2025-12-26 | $8.76 | $8.76 | 70,900 | — | — |
| 2025-12-24 | $8.94 | $8.94 | 32,200 | — | — |
| 2025-12-23 | $8.85 | $8.85 | 108,600 | — | — |
| 2025-12-22 | $9.00 | $9.00 | 41,000 | — | — |
| 2025-12-19 | $9.00 | $9.00 | 115,100 | — | — |
| 2025-12-18 | $8.84 | $8.84 | 95,700 | — | — |
| 2025-12-17 | $8.92 | $8.92 | 72,600 | — | — |
| 2025-12-16 | $8.93 | $8.93 | 54,000 | — | — |
| 2025-12-15 | $8.78 | $8.78 | 76,700 | — | — |
| 2025-12-12 | $8.71 | $8.71 | 163,600 | — | — |
| 2025-12-11 | $8.98 | $8.98 | 50,700 | — | — |
| 2025-12-10 | $9.02 | $9.02 | 83,500 | — | — |
| 2025-12-09 | $8.72 | $8.72 | 69,900 | — | — |
| 2025-12-08 | $8.64 | $8.64 | 149,700 | — | — |
| 2025-12-05 | $8.47 | $8.47 | 135,600 | — | — |
| 2025-12-04 | $8.45 | $8.45 | 102,900 | — | — |
| 2025-12-03 | $8.38 | $8.38 | 122,800 | — | — |
| 2025-12-02 | $8.27 | $8.27 | 228,300 | — | — |
| 2025-12-01 | $8.35 | $8.35 | 80,000 | — | — |
| 2025-11-28 | $8.42 | $8.42 | 71,500 | — | — |
| 2025-11-26 | $8.44 | $8.44 | 77,900 | — | — |
| 2025-11-25 | $8.49 | $8.49 | 111,100 | — | — |
| 2025-11-24 | $8.36 | $8.36 | 137,500 | — | — |
| 2025-11-21 | $8.46 | $8.46 | 285,500 | — | — |
| 2025-11-20 | $8.20 | $8.20 | 462,800 | — | — |
| 2025-11-19 | $8.30 | $8.30 | 92,600 | — | — |
| 2025-11-18 | $8.43 | $8.43 | 78,400 | — | — |
| 2025-11-17 | $8.21 | $8.21 | 92,700 | — | — |
| 2025-11-14 | $8.22 | $8.22 | 87,300 | — | — |
| 2025-11-13 | $8.26 | $8.26 | 158,400 | — | — |
| 2025-11-12 | $8.35 | $8.35 | 513,700 | — | — |
| 2025-11-11 | $8.15 | $8.15 | 90,300 | — | — |
| 2025-11-10 | $7.81 | $7.81 | 154,100 | — | — |
| 2025-11-07 | $7.67 | $7.67 | 90,500 | — | — |
| 2025-11-06 | $7.98 | $7.98 | 61,200 | — | — |
| 2025-11-05 | $8.29 | $8.29 | 119,800 | — | — |
| 2025-11-04 | $7.89 | $7.89 | 55,300 | — | — |
| 2025-11-03 | $7.87 | $7.87 | 44,400 | — | — |
| 2025-10-31 | $7.89 | $7.89 | 86,500 | — | — |
| 2025-10-30 | $7.89 | $7.89 | 66,300 | — | — |
| 2025-10-29 | $8.14 | $8.14 | 51,400 | — | — |
| 2025-10-28 | $8.30 | $8.30 | 62,300 | — | — |
| 2025-10-27 | $8.37 | $8.37 | 62,900 | — | — |
| 2025-10-24 | $8.40 | $8.40 | 59,800 | — | — |
| 2025-10-23 | $8.23 | $8.23 | 63,600 | — | — |
| 2025-10-22 | $8.50 | $8.50 | 86,100 | — | — |
| 2025-10-21 | $8.71 | $8.71 | 67,300 | — | — |
| 2025-10-20 | $8.53 | $8.53 | 110,700 | — | — |
| 2025-10-17 | $8.23 | $8.23 | 111,500 | — | — |
| 2025-10-16 | $8.29 | $8.29 | 84,900 | — | — |
| 2025-10-15 | $8.45 | $8.45 | 98,900 | — | — |
| 2025-10-14 | $8.28 | $8.28 | 87,400 | — | — |
| 2025-10-13 | $8.29 | $8.29 | 125,400 | — | — |
| 2025-10-10 | $8.06 | $8.06 | 134,300 | — | — |
| 2025-10-09 | $8.48 | $8.48 | 122,200 | — | — |
| 2025-10-08 | $8.78 | $8.78 | 139,900 | — | — |
| 2025-10-07 | $8.68 | $8.68 | 169,000 | — | — |
| 2025-10-06 | $8.83 | $8.83 | 83,200 | — | — |
| 2025-10-03 | $9.08 | $9.08 | 107,900 | — | — |
| 2025-10-02 | $9.30 | $9.30 | 83,800 | — | — |
| 2025-10-01 | $9.27 | $9.27 | 122,400 | — | — |
| 2025-09-30 | $9.54 | $9.54 | 127,900 | — | — |
| 2025-09-29 | $9.84 | $9.84 | 99,400 | — | — |
| 2025-09-26 | $9.87 | $9.87 | 111,400 | — | — |
| 2025-09-25 | $9.85 | $9.85 | 84,800 | — | — |
| 2025-09-24 | $9.90 | $9.90 | 71,500 | — | — |
| 2025-09-23 | $10.09 | $10.09 | 48,100 | — | — |
| 2025-09-22 | $10.36 | $10.36 | 62,400 | — | — |
| 2025-09-19 | $9.96 | $9.96 | 283,600 | — | — |
| 2025-09-18 | $10.26 | $10.26 | 37,700 | — | — |
| 2025-09-17 | $10.02 | $10.02 | 75,500 | — | — |
| 2025-09-16 | $10.00 | $10.00 | 61,100 | — | — |
| 2025-09-15 | $9.98 | $9.98 | 65,100 | — | — |
| 2025-09-12 | $10.06 | $10.06 | 46,300 | — | — |
| 2025-09-11 | $10.20 | $10.20 | 69,800 | — | — |
| 2025-09-10 | $10.22 | $10.22 | 72,600 | — | — |
| 2025-09-09 | $10.64 | $10.64 | 151,700 | — | — |
| 2025-09-08 | $10.64 | $10.64 | 111,500 | — | — |
| 2025-09-05 | $10.64 | $10.64 | 120,300 | — | — |
| 2025-09-04 | $10.66 | $10.66 | 37,700 | — | — |
| 2025-09-03 | $10.63 | $10.63 | 72,200 | — | — |
| 2025-09-02 | $10.66 | $10.66 | 65,000 | — | — |
| 2025-08-29 | $10.74 | $10.74 | 49,900 | — | — |
| 2025-08-28 | $10.67 | $10.67 | 35,900 | — | — |
| 2025-08-27 | $10.70 | $10.70 | 54,800 | — | — |
| 2025-08-26 | $10.88 | $10.88 | 40,100 | — | — |
| 2025-08-25 | $10.87 | $10.87 | 216,600 | — | — |
| 2025-08-22 | $10.61 | $10.61 | 230,800 | — | — |
| 2025-08-21 | $10.46 | $10.46 | 46,000 | — | — |
| 2025-08-20 | $10.26 | $10.26 | 58,200 | — | — |
| 2025-08-19 | $10.17 | $10.17 | 45,600 | — | — |
| 2025-08-18 | $10.55 | $10.55 | 240,100 | — | — |
| 2025-08-15 | $10.89 | $10.89 | 49,600 | — | — |
| 2025-08-14 | $10.77 | $10.77 | 38,200 | — | — |
| 2025-08-13 | $11.01 | $11.01 | 65,100 | — | — |
| 2025-08-12 | $11.08 | $11.08 | 48,500 | — | — |
| 2025-08-11 | $10.80 | $10.80 | 47,300 | — | — |
| 2025-08-08 | $10.74 | $10.74 | 54,100 | — | — |
| 2025-08-07 | $10.70 | $10.70 | 52,400 | — | — |
| 2025-08-06 | $11.13 | $11.13 | 20,700 | — | — |
| 2025-08-05 | $11.19 | $11.19 | 30,200 | — | — |
| 2025-08-04 | $11.18 | $11.18 | 39,600 | — | — |
| 2025-08-01 | $10.93 | $10.93 | 96,400 | — | — |
| 2025-07-31 | $11.04 | $11.04 | 45,500 | — | — |
| 2025-07-30 | $11.50 | $11.50 | 56,900 | — | — |
| 2025-07-29 | $11.70 | $11.70 | 101,100 | — | — |
| 2025-07-28 | $11.38 | $11.38 | 30,000 | — | — |
| 2025-07-25 | $11.36 | $11.36 | 12,500 | — | — |
| 2025-07-24 | $11.33 | $11.33 | 53,000 | — | — |
| 2025-07-23 | $11.46 | $11.46 | 31,400 | — | — |
| 2025-07-22 | $11.58 | $11.58 | 36,900 | — | — |
| 2025-07-21 | $11.33 | $11.33 | 21,100 | — | — |
| 2025-07-18 | $11.45 | $11.45 | 76,400 | — | — |
| 2025-07-17 | $11.33 | $11.33 | 29,000 | — | — |
| 2025-07-16 | $11.47 | $11.47 | 34,500 | — | — |
| 2025-07-15 | $11.32 | $11.32 | 51,000 | — | — |
| 2025-07-14 | $11.45 | $11.45 | 31,200 | — | — |
| 2025-07-11 | $11.60 | $11.60 | 26,200 | — | — |
| 2025-07-10 | $11.84 | $11.84 | 30,500 | — | — |
| 2025-07-09 | $11.95 | $11.95 | 41,300 | — | — |
| 2025-07-08 | $11.99 | $11.99 | 48,000 | — | — |
| 2025-07-07 | $11.75 | $11.75 | 57,700 | — | — |
| 2025-07-03 | $11.69 | $11.69 | 19,700 | — | — |
| 2025-07-02 | $11.76 | $11.76 | 40,600 | — | — |
| 2025-07-01 | $11.56 | $11.56 | 27,300 | — | — |
| 2025-06-30 | $11.54 | $11.54 | 51,000 | — | — |
| 2025-06-27 | $11.42 | $11.42 | 468,500 | — | — |
| 2025-06-26 | $11.61 | $11.61 | 27,200 | — | — |
| 2025-06-25 | $11.50 | $11.50 | 70,100 | — | — |
| 2025-06-24 | $11.86 | $11.86 | 84,100 | — | — |
| 2025-06-23 | $11.06 | $11.06 | 78,200 | — | — |
| 2025-06-20 | $11.52 | $11.52 | 105,600 | — | — |
| 2025-06-18 | $11.02 | $11.02 | 29,300 | — | — |
| 2025-06-17 | $11.02 | $11.02 | 46,500 | — | — |
| 2025-06-16 | $12.19 | $12.19 | 63,400 | — | — |
| 2025-06-13 | $11.49 | $11.49 | 24,900 | — | — |
| 2025-06-12 | $12.45 | $12.45 | 122,900 | — | — |
| 2025-06-11 | $12.01 | $12.01 | 53,300 | — | — |
| 2025-06-10 | $12.51 | $12.51 | 50,100 | — | — |
| 2025-06-09 | $11.92 | $11.92 | 31,700 | — | — |
| 2025-06-06 | $12.01 | $12.01 | 52,100 | — | — |
| 2025-06-05 | $12.31 | $12.31 | 182,400 | — | — |
| 2025-06-04 | $11.11 | $11.11 | 84,400 | — | — |
| 2025-06-03 | $10.31 | $10.31 | 43,800 | — | — |
| 2025-06-02 | $10.20 | $10.20 | 116,100 | — | — |
| 2025-05-30 | $10.70 | $10.70 | 108,800 | — | — |
| 2025-05-29 | $10.43 | $10.43 | 63,000 | — | — |
| 2025-05-28 | $10.08 | $10.08 | 86,600 | — | — |
| 2025-05-27 | $10.10 | $10.10 | 36,400 | — | — |
| 2025-05-23 | $10.00 | $10.00 | 41,300 | — | — |
| 2025-05-22 | $10.05 | $10.05 | 47,600 | — | — |
| 2025-05-21 | $10.01 | $10.01 | 67,900 | — | — |
| 2025-05-20 | $10.14 | $10.14 | 54,200 | — | — |
| 2025-05-19 | $10.06 | $10.06 | 27,400 | — | — |
| 2025-05-16 | $10.11 | $10.11 | 63,300 | — | — |
| 2025-05-15 | $10.11 | $10.11 | 30,100 | — | — |
| 2025-05-14 | $9.98 | $9.98 | 63,200 | — | — |
| 2025-05-13 | $10.09 | $10.09 | 53,300 | — | — |
| 2025-05-12 | $10.12 | $10.12 | 41,800 | — | — |
| 2025-05-09 | $9.99 | $9.99 | 73,000 | — | — |
| 2025-05-08 | $10.53 | $10.53 | 53,700 | — | — |
| 2025-05-07 | $9.94 | $9.94 | 93,100 | — | — |
| 2025-05-06 | $9.85 | $9.85 | 84,100 | — | — |
| 2025-05-05 | $9.90 | $9.90 | 47,500 | — | — |
| 2025-05-02 | $10.50 | $10.50 | 64,300 | — | — |
| 2025-05-01 | $10.34 | $10.34 | 58,400 | — | — |
| 2025-04-30 | $10.01 | $10.01 | 79,600 | — | — |
| 2025-04-29 | $9.88 | $9.88 | 49,300 | — | — |
| 2025-04-28 | $10.15 | $10.15 | 43,600 | — | — |
| 2025-04-25 | $10.49 | $10.49 | 64,200 | — | — |
| 2025-04-24 | $10.40 | $10.40 | 74,800 | — | — |
| 2025-04-23 | $9.87 | $9.87 | 67,500 | — | — |
| 2025-04-22 | $9.80 | $9.80 | 40,900 | — | — |
| 2025-04-21 | $9.70 | $9.70 | 41,200 | — | — |
| 2025-04-17 | $10.01 | $10.01 | 82,700 | — | — |
| 2025-04-16 | $10.02 | $10.02 | 66,200 | — | — |
| 2025-04-15 | $10.33 | $10.33 | 72,400 | — | — |
| 2025-04-14 | $10.26 | $10.26 | 66,000 | — | — |
| 2025-04-11 | $10.40 | $10.40 | 47,800 | — | — |
| 2025-04-10 | $9.94 | $9.94 | 42,000 | — | — |
| 2025-04-09 | $10.70 | $10.70 | 99,300 | — | — |
| 2025-04-08 | $10.52 | $10.52 | 150,500 | — | — |
| 2025-04-07 | $10.48 | $10.48 | 103,100 | — | — |
| 2025-04-04 | $10.70 | $10.70 | 110,600 | — | — |
| 2025-04-03 | $11.22 | $11.22 | 84,000 | — | — |
| 2025-04-02 | $12.37 | $12.37 | 96,500 | — | — |
| 2025-04-01 | $12.17 | $12.17 | 92,400 | — | — |
| 2025-03-31 | $12.49 | $12.49 | 90,100 | — | — |
| 2025-03-28 | $12.65 | $12.65 | 149,600 | — | — |
| 2025-03-27 | $12.75 | $12.75 | 32,200 | — | — |
| 2025-03-26 | $12.73 | $12.73 | 87,000 | — | — |
| 2025-03-25 | $12.75 | $12.75 | 56,100 | — | — |
| 2025-03-24 | $12.78 | $12.78 | 109,700 | — | — |
| 2025-03-21 | $12.73 | $12.73 | 159,400 | — | — |
| 2025-03-20 | $12.76 | $12.76 | 99,100 | — | — |
| 2025-03-19 | $12.43 | $12.43 | 146,900 | — | — |
| 2025-03-18 | $11.30 | $11.30 | 63,600 | — | — |
| 2025-03-17 | $11.02 | $11.02 | 171,900 | — | — |
| 2025-03-14 | $11.02 | $11.02 | 79,600 | — | — |
| 2025-03-13 | $10.54 | $10.54 | 66,500 | — | — |
| 2025-03-12 | $10.52 | $10.52 | 48,700 | — | — |
| 2025-03-11 | $10.49 | $10.49 | 58,600 | — | — |
| 2025-03-10 | $10.79 | $10.79 | 93,700 | — | — |
| 2025-03-07 | $10.98 | $10.98 | 60,200 | — | — |
| 2025-03-06 | $10.97 | $10.97 | 29,300 | — | — |
| 2025-03-05 | $11.19 | $11.19 | 33,000 | — | — |
| 2025-03-04 | $10.92 | $10.92 | 53,800 | — | — |
| 2025-03-03 | $11.12 | $11.12 | 33,800 | — | — |
| 2025-02-28 | $11.35 | $11.35 | 33,100 | — | — |
| 2025-02-27 | $11.39 | $11.39 | 17,200 | — | — |
| 2025-02-26 | $11.50 | $11.50 | 13,800 | — | — |
| 2025-02-25 | $11.45 | $11.45 | 38,900 | — | — |
| 2025-02-24 | $11.34 | $11.34 | 22,300 | — | — |
| 2025-02-21 | $11.35 | $11.35 | 49,300 | — | — |
| 2025-02-20 | $11.36 | $11.36 | 34,000 | — | — |
| 2025-02-19 | $11.45 | $11.45 | 20,500 | — | — |
| 2025-02-18 | $11.53 | $11.53 | 22,700 | — | — |
| 2025-02-14 | $11.53 | $11.53 | 18,400 | — | — |
| 2025-02-13 | $11.72 | $11.72 | 33,300 | — | — |
| 2025-02-12 | $11.51 | $11.51 | 13,100 | — | — |
| 2025-02-11 | $11.56 | $11.56 | 39,000 | — | — |
| 2025-02-10 | $11.54 | $11.54 | 19,300 | — | — |
| 2025-02-07 | $11.39 | $11.39 | 27,800 | — | — |
| 2025-02-06 | $11.40 | $11.40 | 25,100 | — | — |
| 2025-02-05 | $11.44 | $11.44 | 24,300 | — | — |
| 2025-02-04 | $11.42 | $11.42 | 22,500 | — | — |
| 2025-02-03 | $11.39 | $11.39 | 37,400 | — | — |
| 2025-01-31 | $11.05 | $11.05 | 24,000 | — | — |
| 2025-01-30 | $11.34 | $11.34 | 22,100 | — | — |
| 2025-01-29 | $11.25 | $11.25 | 35,600 | — | — |
| 2025-01-28 | $11.29 | $11.29 | 29,900 | — | — |
| 2025-01-27 | $11.13 | $11.13 | 32,300 | — | — |
| 2025-01-24 | $11.29 | $11.29 | 44,400 | — | — |
| 2025-01-23 | $11.05 | $11.05 | 31,400 | — | — |
| 2025-01-22 | $11.11 | $11.11 | 50,000 | — | — |
| 2025-01-21 | $11.40 | $11.40 | 58,500 | — | — |
| 2025-01-17 | $11.19 | $11.19 | 32,400 | — | — |
| 2025-01-16 | $11.00 | $11.00 | 70,800 | — | — |
| 2025-01-15 | $10.26 | $10.26 | 25,700 | — | — |
| 2025-01-14 | $10.22 | $10.22 | 46,700 | — | — |
| 2025-01-13 | $10.33 | $10.33 | 36,800 | — | — |
| 2025-01-10 | $10.03 | $10.03 | 69,700 | — | — |
| 2025-01-08 | $10.17 | $10.17 | 24,700 | — | — |
| 2025-01-07 | $10.33 | $10.33 | 25,400 | — | — |
| 2025-01-06 | $10.53 | $10.53 | 42,600 | — | — |
| 2025-01-03 | $10.64 | $10.64 | 34,300 | — | — |
| 2025-01-02 | $10.43 | $10.43 | 39,900 | — | — |