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
- 2019-12-31 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 | $6.46 | $6.46 | 112,100 | — | — |
| 2025-12-30 | $6.71 | $6.71 | 57,500 | — | — |
| 2025-12-29 | $7.00 | $7.00 | 75,000 | — | — |
| 2025-12-26 | $6.85 | $6.85 | 144,100 | — | — |
| 2025-12-24 | $6.59 | $6.59 | 64,400 | — | — |
| 2025-12-23 | $6.45 | $6.45 | 58,500 | — | — |
| 2025-12-22 | $6.42 | $6.42 | 248,000 | — | — |
| 2025-12-19 | $6.40 | $6.40 | 49,900 | — | — |
| 2025-12-18 | $6.38 | $6.38 | 84,200 | — | — |
| 2025-12-17 | $6.27 | $6.27 | 72,600 | — | — |
| 2025-12-16 | $6.37 | $6.37 | 206,700 | — | — |
| 2025-12-15 | $6.45 | $6.45 | 463,100 | — | — |
| 2025-12-12 | $7.13 | $7.13 | 20,772,600 | — | — |
| 2025-12-11 | $6.21 | $6.21 | 58,100 | — | — |
| 2025-12-10 | $6.25 | $6.25 | 47,100 | — | — |
| 2025-12-09 | $6.32 | $6.32 | 32,700 | — | — |
| 2025-12-08 | $6.26 | $6.26 | 39,200 | — | — |
| 2025-12-05 | $6.50 | $6.50 | 128,500 | — | — |
| 2025-12-04 | $6.61 | $6.61 | 100,700 | — | — |
| 2025-12-03 | $6.53 | $6.53 | 239,400 | — | — |
| 2025-12-02 | $6.46 | $6.46 | 61,600 | — | — |
| 2025-12-01 | $6.15 | $6.15 | 31,400 | — | — |
| 2025-11-28 | $6.20 | $6.20 | 34,600 | — | — |
| 2025-11-26 | $6.21 | $6.21 | 140,200 | — | — |
| 2025-11-25 | $6.37 | $6.37 | 82,500 | — | — |
| 2025-11-24 | $6.06 | $6.06 | 42,700 | — | — |
| 2025-11-21 | $5.91 | $5.91 | 43,700 | — | — |
| 2025-11-20 | $5.75 | $5.75 | 115,300 | — | — |
| 2025-11-19 | $6.16 | $6.16 | 65,700 | — | — |
| 2025-11-18 | $6.02 | $6.02 | 56,700 | — | — |
| 2025-11-17 | $6.09 | $6.09 | 214,400 | — | — |
| 2025-11-14 | $5.98 | $5.98 | 99,600 | — | — |
| 2025-11-13 | $6.20 | $6.20 | 136,100 | — | — |
| 2025-11-12 | $6.30 | $6.30 | 396,900 | — | — |
| 2025-11-11 | $6.64 | $6.64 | 189,200 | — | — |
| 2025-11-10 | $6.87 | $6.87 | 814,900 | — | — |
| 2025-11-07 | $10.48 | $10.48 | 76,000 | — | — |
| 2025-11-06 | $10.14 | $10.14 | 76,900 | — | — |
| 2025-11-05 | $11.21 | $11.21 | 19,700 | — | — |
| 2025-11-04 | $11.50 | $11.50 | 16,600 | — | — |
| 2025-11-03 | $11.74 | $11.74 | 37,200 | — | — |
| 2025-10-31 | $11.39 | $11.39 | 29,100 | — | — |
| 2025-10-30 | $11.09 | $11.09 | 62,800 | — | — |
| 2025-10-29 | $11.13 | $11.13 | 49,100 | — | — |
| 2025-10-28 | $12.35 | $12.35 | 25,800 | — | — |
| 2025-10-27 | $12.33 | $12.33 | 45,000 | — | — |
| 2025-10-24 | $12.55 | $12.55 | 29,400 | — | — |
| 2025-10-23 | $12.32 | $12.32 | 51,400 | — | — |
| 2025-10-22 | $11.74 | $11.74 | 60,200 | — | — |
| 2025-10-21 | $12.39 | $12.39 | 65,400 | — | — |
| 2025-10-20 | $11.87 | $11.87 | 90,700 | — | — |
| 2025-10-17 | $11.21 | $11.21 | 54,700 | — | — |
| 2025-10-16 | $11.42 | $11.42 | 68,200 | — | — |
| 2025-10-15 | $12.11 | $12.11 | 76,500 | — | — |
| 2025-10-14 | $12.15 | $12.15 | 169,000 | — | — |
| 2025-10-13 | $13.71 | $13.71 | 83,600 | — | — |
| 2025-10-10 | $14.40 | $14.40 | 66,500 | — | — |
| 2025-10-09 | $15.31 | $15.31 | 79,100 | — | — |
| 2025-10-08 | $14.66 | $14.66 | 40,800 | — | — |
| 2025-10-07 | $13.66 | $13.66 | 53,400 | — | — |
| 2025-10-06 | $13.80 | $13.80 | 114,000 | — | — |
| 2025-10-03 | $13.29 | $13.29 | 118,900 | — | — |
| 2025-10-02 | $12.02 | $12.02 | 192,700 | — | — |
| 2025-10-01 | $11.40 | $11.40 | 99,100 | — | — |
| 2025-09-30 | $11.96 | $11.96 | 218,700 | — | — |
| 2025-09-29 | $14.59 | $14.59 | 184,000 | — | — |
| 2025-09-26 | $17.31 | $17.31 | 27,700 | — | — |
| 2025-09-25 | $17.21 | $17.21 | 97,600 | — | — |
| 2025-09-24 | $18.20 | $18.20 | 77,900 | — | — |
| 2025-09-23 | $18.12 | $18.12 | 94,800 | — | — |
| 2025-09-22 | $18.98 | $18.98 | 102,600 | — | — |
| 2025-09-19 | $19.56 | $19.56 | 74,600 | — | — |
| 2025-09-18 | $20.32 | $20.32 | 73,900 | — | — |
| 2025-09-17 | $20.96 | $20.96 | 105,700 | — | — |
| 2025-09-16 | $20.22 | $20.22 | 167,500 | — | — |
| 2025-09-15 | $23.07 | $23.07 | 134,300 | — | — |
| 2025-09-12 | $19.42 | $19.42 | 160,000 | — | — |
| 2025-09-11 | $19.93 | $19.93 | 151,500 | — | — |
| 2025-09-10 | $21.32 | $21.32 | 146,900 | — | — |
| 2025-09-09 | $23.12 | $23.12 | 118,600 | — | — |
| 2025-09-08 | $22.63 | $22.63 | 155,400 | — | — |
| 2025-09-05 | $21.08 | $21.08 | 71,500 | — | — |
| 2025-09-04 | $19.28 | $19.28 | 69,100 | — | — |
| 2025-09-03 | $19.92 | $19.92 | 150,300 | — | — |
| 2025-09-02 | $18.88 | $18.88 | 365,300 | — | — |
| 2025-08-29 | $15.00 | $15.00 | 57,500 | — | — |
| 2025-08-28 | $13.64 | $13.64 | 41,300 | — | — |
| 2025-08-27 | $13.81 | $13.81 | 22,200 | — | — |
| 2025-08-26 | $14.67 | $14.67 | 33,500 | — | — |
| 2025-08-25 | $15.64 | $15.64 | 34,100 | — | — |
| 2025-08-22 | $14.58 | $14.58 | 31,200 | — | — |
| 2025-08-21 | $15.40 | $15.40 | 31,900 | — | — |
| 2025-08-20 | $15.30 | $15.30 | 51,700 | — | — |
| 2025-08-19 | $14.37 | $14.37 | 27,600 | — | — |
| 2025-08-18 | $14.03 | $14.03 | 24,300 | — | — |
| 2025-08-15 | $14.05 | $14.05 | 49,400 | — | — |
| 2025-08-14 | $13.16 | $13.16 | 99,500 | — | — |
| 2025-08-13 | $12.79 | $12.79 | 49,900 | — | — |
| 2025-08-12 | $12.61 | $12.61 | 39,400 | — | — |
| 2025-08-11 | $13.24 | $13.24 | 18,900 | — | — |
| 2025-08-08 | $13.28 | $13.28 | 9,600 | — | — |
| 2025-08-07 | $12.93 | $12.93 | 14,100 | — | — |
| 2025-08-06 | $12.68 | $12.68 | 7,400 | — | — |
| 2025-08-05 | $12.88 | $12.88 | 7,500 | — | — |
| 2025-08-04 | $12.74 | $12.74 | 34,200 | — | — |
| 2025-08-01 | $11.85 | $11.85 | 2,400 | — | — |
| 2025-07-31 | $11.77 | $11.77 | 16,300 | — | — |
| 2025-07-30 | $12.62 | $12.62 | 22,000 | — | — |
| 2025-07-29 | $12.69 | $12.69 | 16,800 | — | — |
| 2025-07-28 | $13.02 | $13.02 | 35,100 | — | — |
| 2025-07-25 | $12.88 | $12.88 | 44,000 | — | — |
| 2025-07-24 | $12.48 | $12.48 | 27,700 | — | — |
| 2025-07-23 | $12.49 | $12.49 | 27,900 | — | — |
| 2025-07-22 | $11.11 | $11.11 | 28,600 | — | — |
| 2025-07-21 | $10.00 | $10.00 | 23,300 | — | — |
| 2025-07-18 | $9.38 | $9.38 | 8,500 | — | — |
| 2025-07-17 | $9.41 | $9.41 | 7,100 | — | — |
| 2025-07-16 | $9.43 | $9.43 | 34,100 | — | — |
| 2025-07-15 | $9.16 | $9.16 | 23,000 | — | — |
| 2025-07-14 | $9.69 | $9.69 | 19,300 | — | — |
| 2025-07-11 | $9.89 | $9.89 | 40,900 | — | — |
| 2025-07-10 | $8.11 | $8.11 | 41,400 | — | — |
| 2025-07-09 | $8.20 | $8.20 | 2,600 | — | — |
| 2025-07-08 | $7.89 | $7.89 | 23,000 | — | — |
| 2025-07-07 | $8.07 | $8.07 | 35,400 | — | — |
| 2025-07-03 | $7.91 | $7.91 | 16,600 | — | — |
| 2025-07-02 | $8.24 | $8.24 | 16,900 | — | — |
| 2025-07-01 | $8.08 | $8.08 | 4,700 | — | — |
| 2025-06-30 | $8.01 | $8.01 | 12,800 | — | — |
| 2025-06-27 | $7.95 | $7.95 | 34,200 | — | — |
| 2025-06-26 | $7.95 | $7.95 | 83,700 | — | — |
| 2025-06-25 | $8.00 | $8.00 | 9,500 | — | — |
| 2025-06-24 | $8.21 | $8.21 | 31,800 | — | — |
| 2025-06-23 | $7.55 | $7.55 | 28,300 | — | — |
| 2025-06-20 | $8.20 | $8.20 | 16,500 | — | — |
| 2025-06-18 | $8.45 | $8.45 | 14,400 | — | — |
| 2025-06-17 | $8.48 | $8.48 | 11,600 | — | — |
| 2025-06-16 | $8.95 | $8.95 | 23,300 | — | — |
| 2025-06-13 | $9.78 | $9.78 | 55,600 | — | — |
| 2025-06-12 | $8.10 | $8.10 | 24,800 | — | — |
| 2025-06-11 | $8.99 | $8.99 | 8,200 | — | — |
| 2025-06-10 | $9.09 | $9.09 | 14,700 | — | — |
| 2025-06-09 | $8.94 | $8.94 | 27,600 | — | — |
| 2025-06-06 | $9.40 | $9.40 | 83,700 | — | — |
| 2025-06-05 | $8.95 | $8.95 | 6,300 | — | — |
| 2025-06-04 | $9.05 | $9.05 | 7,900 | — | — |
| 2025-06-03 | $8.99 | $8.99 | 9,400 | — | — |
| 2025-06-02 | $9.37 | $9.37 | 6,400 | — | — |
| 2025-05-30 | $9.00 | $9.00 | 7,100 | — | — |
| 2025-05-29 | $9.10 | $9.10 | 6,600 | — | — |
| 2025-05-28 | $8.93 | $8.93 | 6,200 | — | — |
| 2025-05-27 | $9.00 | $9.00 | 12,300 | — | — |
| 2025-05-23 | $8.95 | $8.95 | 15,300 | — | — |
| 2025-05-22 | $9.00 | $9.00 | 26,800 | — | — |
| 2025-05-21 | $8.81 | $8.81 | 42,500 | — | — |
| 2025-05-20 | $8.84 | $8.84 | 43,400 | — | — |
| 2025-05-19 | $8.95 | $8.95 | 40,600 | — | — |
| 2025-05-16 | $8.67 | $8.67 | 52,900 | — | — |
| 2025-05-15 | $7.65 | $7.65 | 216,800 | — | — |
| 2025-05-14 | $6.71 | $6.71 | 109,200 | — | — |
| 2025-05-13 | $6.97 | $6.97 | 116,800 | — | — |
| 2025-05-12 | $7.22 | $7.22 | 213,600 | — | — |
| 2025-05-09 | $7.18 | $7.18 | 29,400 | — | — |
| 2025-05-08 | $7.28 | $7.28 | 83,800 | — | — |
| 2025-05-07 | $7.00 | $7.00 | 20,100 | — | — |
| 2025-05-06 | $7.30 | $7.30 | 5,900 | — | — |
| 2025-05-05 | $7.26 | $7.26 | 4,900 | — | — |
| 2025-05-02 | $7.30 | $7.30 | 7,700 | — | — |
| 2025-05-01 | $7.20 | $7.20 | 12,300 | — | — |
| 2025-04-30 | $7.03 | $7.03 | 38,700 | — | — |
| 2025-04-29 | $6.98 | $6.98 | 25,400 | — | — |
| 2025-04-28 | $7.21 | $7.21 | 6,100 | — | — |
| 2025-04-25 | $7.31 | $7.31 | 7,400 | — | — |
| 2025-04-24 | $7.51 | $7.51 | 3,600 | — | — |
| 2025-04-23 | $7.56 | $7.56 | 5,900 | — | — |
| 2025-04-22 | $7.58 | $7.58 | 18,000 | — | — |
| 2025-04-21 | $7.36 | $7.36 | 20,600 | — | — |
| 2025-04-17 | $7.61 | $7.61 | 14,500 | — | — |
| 2025-04-16 | $7.60 | $7.60 | 10,100 | — | — |
| 2025-04-15 | $7.78 | $7.78 | 21,100 | — | — |
| 2025-04-14 | $7.99 | $7.99 | 11,600 | — | — |
| 2025-04-11 | $7.43 | $7.43 | 37,500 | — | — |
| 2025-04-10 | $8.48 | $8.48 | 90,000 | — | — |
| 2025-04-09 | $7.78 | $7.78 | 12,200 | — | — |
| 2025-04-08 | $7.72 | $7.72 | 40,600 | — | — |
| 2025-04-07 | $9.24 | $9.24 | 38,900 | — | — |
| 2025-04-04 | $8.94 | $8.94 | 69,800 | — | — |
| 2025-04-03 | $9.02 | $9.02 | 19,800 | — | — |
| 2025-04-02 | $9.01 | $9.01 | 52,600 | — | — |
| 2025-04-01 | $9.87 | $9.87 | 19,400 | — | — |
| 2025-03-31 | $10.23 | $10.23 | 92,700 | — | — |
| 2025-03-28 | $11.90 | $11.90 | 225,300 | — | — |
| 2025-03-27 | $12.98 | $12.98 | 49,000 | — | — |
| 2025-03-26 | $14.77 | $14.77 | 65,000 | — | — |
| 2025-03-25 | $14.56 | $14.56 | 37,400 | — | — |
| 2025-03-24 | $13.49 | $13.49 | 19,100 | — | — |
| 2025-03-21 | $12.90 | $12.90 | 21,100 | — | — |
| 2025-03-20 | $12.94 | $12.94 | 26,100 | — | — |
| 2025-03-19 | $11.76 | $11.76 | 2,200 | — | — |
| 2025-03-18 | $11.59 | $11.59 | 15,000 | — | — |
| 2025-03-17 | $11.60 | $11.60 | 11,200 | — | — |
| 2025-03-14 | $11.47 | $11.47 | 5,900 | — | — |
| 2025-03-13 | $11.36 | $11.36 | 12,400 | — | — |
| 2025-03-12 | $11.49 | $11.49 | 42,800 | — | — |
| 2025-03-11 | $11.80 | $11.80 | 10,300 | — | — |
| 2025-03-10 | $11.27 | $11.27 | 17,900 | — | — |
| 2025-03-07 | $11.10 | $11.10 | 18,100 | — | — |
| 2025-03-06 | $11.12 | $11.12 | 9,300 | — | — |
| 2025-03-05 | $11.00 | $11.00 | 12,100 | — | — |
| 2025-03-04 | $10.52 | $10.52 | 12,300 | — | — |
| 2025-03-03 | $10.76 | $10.76 | 6,900 | — | — |
| 2025-02-28 | $11.28 | $11.28 | 7,300 | — | — |
| 2025-02-27 | $10.78 | $10.78 | 18,200 | — | — |
| 2025-02-26 | $10.18 | $10.18 | 14,900 | — | — |
| 2025-02-25 | $9.38 | $9.38 | 35,900 | — | — |
| 2025-02-24 | $9.36 | $9.36 | 18,500 | — | — |
| 2025-02-21 | $10.09 | $10.09 | 9,600 | — | — |
| 2025-02-20 | $10.52 | $10.52 | 10,600 | — | — |
| 2025-02-19 | $10.75 | $10.75 | 25,900 | — | — |
| 2025-02-18 | $11.32 | $11.32 | 33,500 | — | — |
| 2025-02-14 | $9.87 | $9.87 | 21,100 | — | — |
| 2025-02-13 | $9.24 | $9.24 | 14,500 | — | — |
| 2025-02-12 | $9.15 | $9.15 | 13,000 | — | — |
| 2025-02-11 | $9.15 | $9.15 | 3,900 | — | — |
| 2025-02-10 | $9.36 | $9.36 | 20,900 | — | — |
| 2025-02-07 | $9.29 | $9.29 | 7,400 | — | — |
| 2025-02-06 | $9.29 | $9.29 | 46,300 | — | — |
| 2025-02-05 | $9.36 | $9.36 | 10,200 | — | — |
| 2025-02-04 | $9.07 | $9.07 | 15,700 | — | — |
| 2025-02-03 | $9.17 | $9.17 | 17,900 | — | — |
| 2025-01-31 | $9.16 | $9.16 | 38,000 | — | — |
| 2025-01-30 | $9.15 | $9.15 | 19,600 | — | — |
| 2025-01-29 | $9.24 | $9.24 | 13,200 | — | — |
| 2025-01-28 | $9.32 | $9.32 | 15,400 | — | — |
| 2025-01-27 | $8.75 | $8.75 | 13,200 | — | — |
| 2025-01-24 | $9.11 | $9.11 | 30,400 | — | — |
| 2025-01-23 | $8.52 | $8.52 | 34,500 | — | — |
| 2025-01-22 | $8.86 | $8.86 | 50,600 | — | — |
| 2025-01-21 | $9.23 | $9.23 | 71,400 | — | — |
| 2025-01-17 | $9.24 | $9.24 | 268,500 | — | — |
| 2025-01-16 | $10.16 | $10.16 | 2,457,300 | — | — |
| 2025-01-15 | $6.98 | $6.98 | 20,000 | — | — |
| 2025-01-14 | $6.85 | $6.85 | 8,200 | — | — |
| 2025-01-13 | $6.86 | $6.86 | 12,500 | — | — |
| 2025-01-10 | $6.41 | $6.41 | 14,400 | — | — |
| 2025-01-08 | $6.80 | $6.80 | 18,000 | — | — |
| 2025-01-07 | $6.80 | $6.80 | 18,900 | — | — |
| 2025-01-06 | $6.98 | $6.98 | 22,300 | — | — |
| 2025-01-03 | $6.74 | $6.74 | 21,500 | — | — |
| 2025-01-02 | $6.35 | $6.35 | 15,300 | — | — |