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
- 2014-11-14 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 | $8.78 | $8.78 | 33,200 | — | — |
| 2025-12-30 | $8.70 | $8.70 | 25,100 | — | — |
| 2025-12-29 | $8.78 | $8.78 | 28,900 | — | — |
| 2025-12-26 | $8.90 | $8.90 | 28,700 | — | — |
| 2025-12-24 | $8.59 | $8.59 | 7,200 | — | — |
| 2025-12-23 | $8.43 | $8.43 | 26,100 | — | — |
| 2025-12-22 | $8.56 | $8.56 | 23,500 | — | — |
| 2025-12-19 | $8.60 | $8.60 | 32,500 | — | — |
| 2025-12-18 | $8.32 | $8.32 | 41,500 | — | — |
| 2025-12-17 | $8.66 | $8.66 | 51,100 | — | — |
| 2025-12-16 | $9.51 | $9.51 | 47,900 | — | — |
| 2025-12-15 | $10.04 | $10.04 | 339,000 | — | — |
| 2025-12-12 | $8.38 | $8.38 | 11,700 | — | — |
| 2025-12-11 | $8.70 | $8.70 | 12,200 | — | — |
| 2025-12-10 | $8.82 | $8.82 | 15,700 | — | — |
| 2025-12-09 | $8.51 | $8.51 | 18,300 | — | — |
| 2025-12-08 | $8.36 | $8.36 | 14,700 | — | — |
| 2025-12-05 | $8.42 | $8.42 | 20,700 | — | — |
| 2025-12-04 | $8.25 | $8.25 | 25,000 | — | — |
| 2025-12-03 | $8.12 | $8.12 | 13,700 | — | — |
| 2025-12-02 | $8.08 | $8.08 | 35,400 | — | — |
| 2025-12-01 | $8.53 | $8.53 | 15,700 | — | — |
| 2025-11-28 | $8.80 | $8.80 | 12,600 | — | — |
| 2025-11-26 | $8.85 | $8.85 | 36,500 | — | — |
| 2025-11-25 | $8.56 | $8.56 | 39,500 | — | — |
| 2025-11-24 | $8.58 | $8.58 | 21,300 | — | — |
| 2025-11-21 | $8.42 | $8.42 | 30,800 | — | — |
| 2025-11-20 | $8.30 | $8.30 | 23,700 | — | — |
| 2025-11-19 | $8.55 | $8.55 | 26,600 | — | — |
| 2025-11-18 | $8.60 | $8.60 | 62,700 | — | — |
| 2025-11-17 | $8.70 | $8.70 | 43,800 | — | — |
| 2025-11-14 | $8.69 | $8.69 | 44,100 | — | — |
| 2025-11-13 | $9.07 | $9.07 | 63,300 | — | — |
| 2025-11-12 | $9.13 | $9.13 | 86,800 | — | — |
| 2025-11-11 | $9.94 | $9.94 | 134,100 | — | — |
| 2025-11-10 | $11.00 | $11.00 | 42,900 | — | — |
| 2025-11-07 | $11.03 | $11.03 | 22,600 | — | — |
| 2025-11-06 | $11.00 | $11.00 | 35,100 | — | — |
| 2025-11-05 | $11.00 | $11.00 | 10,800 | — | — |
| 2025-11-04 | $11.00 | $11.00 | 17,400 | — | — |
| 2025-11-03 | $11.01 | $11.01 | 15,100 | — | — |
| 2025-10-31 | $11.12 | $11.12 | 16,400 | — | — |
| 2025-10-30 | $11.04 | $11.04 | 13,200 | — | — |
| 2025-10-29 | $10.91 | $10.91 | 17,400 | — | — |
| 2025-10-28 | $10.81 | $10.81 | 9,900 | — | — |
| 2025-10-27 | $11.12 | $11.12 | 15,200 | — | — |
| 2025-10-24 | $10.83 | $10.83 | 14,300 | — | — |
| 2025-10-23 | $10.71 | $10.71 | 9,300 | — | — |
| 2025-10-22 | $11.18 | $11.18 | 11,900 | — | — |
| 2025-10-21 | $11.15 | $11.15 | 13,600 | — | — |
| 2025-10-20 | $11.14 | $11.14 | 45,500 | — | — |
| 2025-10-17 | $10.38 | $10.38 | 10,100 | — | — |
| 2025-10-16 | $10.78 | $10.78 | 22,100 | — | — |
| 2025-10-15 | $11.04 | $11.04 | 25,600 | — | — |
| 2025-10-14 | $11.07 | $11.07 | 21,300 | — | — |
| 2025-10-13 | $10.97 | $10.97 | 16,200 | — | — |
| 2025-10-10 | $10.55 | $10.55 | 66,500 | — | — |
| 2025-10-09 | $10.96 | $10.96 | 42,000 | — | — |
| 2025-10-08 | $11.40 | $11.40 | 31,500 | — | — |
| 2025-10-07 | $11.07 | $11.07 | 35,600 | — | — |
| 2025-10-06 | $11.31 | $11.31 | 59,000 | — | — |
| 2025-10-03 | $11.73 | $11.73 | 11,500 | — | — |
| 2025-10-02 | $11.93 | $11.93 | 31,400 | — | — |
| 2025-10-01 | $12.03 | $12.03 | 23,500 | — | — |
| 2025-09-30 | $12.25 | $12.25 | 12,100 | — | — |
| 2025-09-29 | $12.32 | $12.32 | 27,100 | — | — |
| 2025-09-26 | $12.31 | $12.31 | 15,500 | — | — |
| 2025-09-25 | $12.25 | $12.25 | 30,500 | — | — |
| 2025-09-24 | $12.38 | $12.38 | 44,700 | — | — |
| 2025-09-23 | $11.97 | $11.97 | 17,800 | — | — |
| 2025-09-22 | $12.23 | $12.23 | 40,000 | — | — |
| 2025-09-19 | $11.31 | $11.31 | 34,800 | — | — |
| 2025-09-18 | $11.38 | $11.38 | 19,700 | — | — |
| 2025-09-17 | $11.14 | $11.14 | 25,200 | — | — |
| 2025-09-16 | $11.51 | $11.51 | 14,100 | — | — |
| 2025-09-15 | $11.84 | $11.84 | 15,500 | — | — |
| 2025-09-12 | $12.03 | $12.03 | 13,100 | — | — |
| 2025-09-11 | $12.43 | $12.43 | 110,700 | — | — |
| 2025-09-10 | $11.51 | $11.51 | 38,500 | — | — |
| 2025-09-09 | $11.48 | $11.48 | 10,500 | — | — |
| 2025-09-08 | $11.16 | $11.16 | 56,500 | — | — |
| 2025-09-05 | $12.10 | $12.10 | 40,800 | — | — |
| 2025-09-04 | $11.31 | $11.31 | 31,000 | — | — |
| 2025-09-03 | $11.96 | $11.96 | 58,900 | — | — |
| 2025-09-02 | $12.18 | $12.18 | 113,800 | — | — |
| 2025-08-29 | $11.83 | $11.83 | 41,100 | — | — |
| 2025-08-28 | $11.13 | $11.13 | 24,200 | — | — |
| 2025-08-27 | $10.48 | $10.48 | 19,400 | — | — |
| 2025-08-26 | $10.35 | $10.35 | 27,100 | — | — |
| 2025-08-25 | $10.63 | $10.63 | 15,600 | — | — |
| 2025-08-22 | $11.18 | $11.18 | 33,500 | — | — |
| 2025-08-21 | $11.09 | $11.09 | 43,300 | — | — |
| 2025-08-20 | $10.62 | $10.62 | 23,600 | — | — |
| 2025-08-19 | $10.56 | $10.56 | 101,000 | — | — |
| 2025-08-18 | $11.30 | $11.30 | 224,000 | — | — |
| 2025-08-15 | $9.50 | $9.50 | 22,900 | — | — |
| 2025-08-14 | $9.48 | $9.48 | 52,300 | — | — |
| 2025-08-13 | $9.88 | $9.88 | 68,500 | — | — |
| 2025-08-12 | $9.25 | $9.25 | 287,700 | — | — |
| 2025-08-11 | $8.37 | $8.37 | 183,700 | — | — |
| 2025-08-08 | $8.71 | $8.71 | 66,800 | — | — |
| 2025-08-07 | $7.94 | $7.94 | 96,600 | — | — |
| 2025-08-06 | $7.11 | $7.11 | 28,500 | — | — |
| 2025-08-05 | $6.91 | $6.91 | 12,600 | — | — |
| 2025-08-04 | $6.93 | $6.93 | 32,300 | — | — |
| 2025-08-01 | $6.89 | $6.89 | 14,400 | — | — |
| 2025-07-31 | $6.92 | $6.92 | 36,100 | — | — |
| 2025-07-30 | $7.03 | $7.03 | 23,400 | — | — |
| 2025-07-29 | $7.18 | $7.18 | 19,600 | — | — |
| 2025-07-28 | $7.21 | $7.21 | 14,800 | — | — |
| 2025-07-25 | $7.45 | $7.45 | 23,300 | — | — |
| 2025-07-24 | $7.23 | $7.23 | 18,800 | — | — |
| 2025-07-23 | $7.55 | $7.55 | 14,900 | — | — |
| 2025-07-22 | $7.71 | $7.71 | 21,900 | — | — |
| 2025-07-21 | $7.56 | $7.56 | 33,200 | — | — |
| 2025-07-18 | $7.65 | $7.65 | 15,100 | — | — |
| 2025-07-17 | $8.07 | $8.07 | 43,700 | — | — |
| 2025-07-16 | $7.52 | $7.52 | 30,400 | — | — |
| 2025-07-15 | $7.32 | $7.32 | 20,300 | — | — |
| 2025-07-14 | $7.69 | $7.69 | 34,000 | — | — |
| 2025-07-11 | $7.15 | $7.15 | 59,800 | — | — |
| 2025-07-10 | $7.35 | $7.35 | 227,100 | — | — |
| 2025-07-09 | $6.19 | $6.19 | 91,100 | — | — |
| 2025-07-08 | $5.62 | $5.62 | 29,100 | — | — |
| 2025-07-07 | $5.37 | $5.37 | 37,300 | — | — |
| 2025-07-03 | $5.61 | $5.61 | 33,100 | — | — |
| 2025-07-02 | $5.25 | $5.25 | 75,000 | — | — |
| 2025-07-01 | $5.27 | $5.27 | 21,000 | — | — |
| 2025-06-30 | $5.30 | $5.30 | 79,100 | — | — |
| 2025-06-27 | $5.22 | $5.22 | 59,700 | — | — |
| 2025-06-26 | $5.30 | $5.30 | 62,300 | — | — |
| 2025-06-25 | $5.71 | $5.71 | 44,100 | — | — |
| 2025-06-24 | $5.44 | $5.44 | 27,400 | — | — |
| 2025-06-23 | $5.40 | $5.40 | 49,300 | — | — |
| 2025-06-20 | $5.75 | $5.75 | 84,500 | — | — |
| 2025-06-18 | $5.16 | $5.16 | 110,400 | — | — |
| 2025-06-17 | $5.88 | $5.88 | 153,800 | — | — |
| 2025-06-16 | $6.65 | $6.65 | 40,216 | — | — |
| 2025-06-13 | $6.60 | $6.60 | 156,140 | — | — |
| 2025-06-12 | $7.73 | $7.73 | 51,804 | — | — |
| 2025-06-11 | $7.73 | $7.73 | 27,476 | — | — |
| 2025-06-10 | $7.73 | $7.73 | 61,336 | — | — |
| 2025-06-09 | $8.00 | $8.00 | 33,092 | — | — |
| 2025-06-06 | $7.83 | $7.83 | 18,088 | — | — |
| 2025-06-05 | $7.63 | $7.63 | 17,056 | — | — |
| 2025-06-04 | $7.63 | $7.63 | 20,444 | — | — |
| 2025-06-03 | $7.53 | $7.53 | 12,732 | — | — |
| 2025-06-02 | $7.35 | $7.35 | 37,080 | — | — |
| 2025-05-30 | $7.20 | $7.20 | 54,668 | — | — |
| 2025-05-29 | $7.95 | $7.95 | 23,476 | — | — |
| 2025-05-28 | $7.95 | $7.95 | 22,328 | — | — |
| 2025-05-27 | $8.05 | $8.05 | 18,948 | — | — |
| 2025-05-23 | $8.25 | $8.25 | 16,244 | — | — |
| 2025-05-22 | $8.23 | $8.23 | 23,824 | — | — |
| 2025-05-21 | $8.30 | $8.30 | 41,220 | — | — |
| 2025-05-20 | $8.60 | $8.60 | 48,492 | — | — |
| 2025-05-19 | $7.85 | $7.85 | 16,056 | — | — |
| 2025-05-16 | $7.65 | $7.65 | 23,492 | — | — |
| 2025-05-15 | $7.55 | $7.55 | 43,252 | — | — |
| 2025-05-14 | $7.50 | $7.50 | 35,928 | — | — |
| 2025-05-13 | $7.48 | $7.48 | 42,360 | — | — |
| 2025-05-12 | $7.63 | $7.63 | 45,920 | — | — |
| 2025-05-09 | $7.70 | $7.70 | 20,008 | — | — |
| 2025-05-08 | $7.98 | $7.98 | 10,868 | — | — |
| 2025-05-07 | $8.15 | $8.15 | 39,180 | — | — |
| 2025-05-06 | $7.28 | $7.28 | 30,376 | — | — |
| 2025-05-05 | $7.95 | $7.95 | 15,812 | — | — |
| 2025-05-02 | $8.33 | $8.33 | 10,784 | — | — |
| 2025-05-01 | $8.48 | $8.48 | 23,088 | — | — |
| 2025-04-30 | $8.45 | $8.45 | 19,028 | — | — |
| 2025-04-29 | $8.20 | $8.20 | 22,740 | — | — |
| 2025-04-28 | $8.15 | $8.15 | 16,968 | — | — |
| 2025-04-25 | $7.85 | $7.85 | 36,860 | — | — |
| 2025-04-24 | $8.00 | $8.00 | 13,248 | — | — |
| 2025-04-23 | $7.68 | $7.68 | 20,276 | — | — |
| 2025-04-22 | $7.50 | $7.50 | 15,388 | — | — |
| 2025-04-21 | $7.18 | $7.18 | 21,964 | — | — |
| 2025-04-17 | $7.15 | $7.15 | 23,004 | — | — |
| 2025-04-16 | $6.95 | $6.95 | 18,328 | — | — |
| 2025-04-15 | $7.40 | $7.40 | 12,880 | — | — |
| 2025-04-14 | $7.50 | $7.50 | 30,588 | — | — |
| 2025-04-11 | $6.93 | $6.93 | 17,788 | — | — |
| 2025-04-10 | $6.50 | $6.50 | 18,008 | — | — |
| 2025-04-09 | $6.58 | $6.58 | 49,472 | — | — |
| 2025-04-08 | $6.30 | $6.30 | 37,056 | — | — |
| 2025-04-07 | $6.83 | $6.83 | 48,976 | — | — |
| 2025-04-04 | $7.00 | $7.00 | 67,892 | — | — |
| 2025-04-03 | $7.35 | $7.35 | 42,672 | — | — |
| 2025-04-02 | $7.65 | $7.65 | 26,000 | — | — |
| 2025-04-01 | $7.50 | $7.50 | 36,480 | — | — |
| 2025-03-31 | $7.75 | $7.75 | 34,908 | — | — |
| 2025-03-28 | $7.85 | $7.85 | 92,232 | — | — |
| 2025-03-27 | $8.20 | $8.20 | 66,656 | — | — |
| 2025-03-26 | $8.50 | $8.50 | 45,876 | — | — |
| 2025-03-25 | $8.58 | $8.58 | 60,700 | — | — |
| 2025-03-24 | $9.23 | $9.23 | 110,020 | — | — |
| 2025-03-21 | $7.88 | $7.88 | 94,700 | — | — |
| 2025-03-20 | $8.43 | $8.43 | 57,708 | — | — |
| 2025-03-19 | $8.95 | $8.95 | 66,500 | — | — |
| 2025-03-18 | $8.70 | $8.70 | 116,104 | — | — |
| 2025-03-17 | $11.13 | $11.13 | 62,316 | — | — |
| 2025-03-14 | $10.98 | $10.98 | 48,788 | — | — |
| 2025-03-13 | $10.68 | $10.68 | 35,304 | — | — |
| 2025-03-12 | $11.50 | $11.50 | 71,976 | — | — |
| 2025-03-11 | $10.33 | $10.33 | 29,624 | — | — |
| 2025-03-10 | $9.53 | $9.53 | 96,928 | — | — |
| 2025-03-07 | $9.28 | $9.28 | 56,004 | — | — |
| 2025-03-06 | $9.75 | $9.75 | 51,076 | — | — |
| 2025-03-05 | $9.85 | $9.85 | 30,164 | — | — |
| 2025-03-04 | $9.00 | $9.00 | 76,340 | — | — |
| 2025-03-03 | $9.53 | $9.53 | 59,260 | — | — |
| 2025-02-28 | $10.20 | $10.20 | 41,308 | — | — |
| 2025-02-27 | $10.08 | $10.08 | 105,100 | — | — |
| 2025-02-26 | $11.50 | $11.50 | 72,980 | — | — |
| 2025-02-25 | $12.50 | $12.50 | 172,508 | — | — |
| 2025-02-24 | $14.50 | $14.50 | 211,676 | — | — |
| 2025-02-21 | $17.65 | $17.65 | 377,616 | — | — |
| 2025-02-20 | $19.30 | $19.30 | 4,905,888 | — | — |
| 2025-02-19 | $14.05 | $14.05 | 28,380 | — | — |
| 2025-02-18 | $14.63 | $14.63 | 45,856 | — | — |
| 2025-02-14 | $13.88 | $13.88 | 54,160 | — | — |
| 2025-02-13 | $13.03 | $13.03 | 39,208 | — | — |
| 2025-02-12 | $11.40 | $11.40 | 27,416 | — | — |
| 2025-02-11 | $11.90 | $11.90 | 17,768 | — | — |
| 2025-02-10 | $12.45 | $12.45 | 11,124 | — | — |
| 2025-02-07 | $12.58 | $12.58 | 14,476 | — | — |
| 2025-02-06 | $12.50 | $12.50 | 23,680 | — | — |
| 2025-02-05 | $12.68 | $12.68 | 27,424 | — | — |
| 2025-02-04 | $11.58 | $11.58 | 24,372 | — | — |
| 2025-02-03 | $11.90 | $11.90 | 19,692 | — | — |
| 2025-01-31 | $12.10 | $12.10 | 12,872 | — | — |
| 2025-01-30 | $12.58 | $12.58 | 18,748 | — | — |
| 2025-01-29 | $12.00 | $12.00 | 24,692 | — | — |
| 2025-01-28 | $12.25 | $12.25 | 23,144 | — | — |
| 2025-01-27 | $12.20 | $12.20 | 29,968 | — | — |
| 2025-01-24 | $12.73 | $12.73 | 12,888 | — | — |
| 2025-01-23 | $12.65 | $12.65 | 27,104 | — | — |
| 2025-01-22 | $12.60 | $12.60 | 98,848 | — | — |
| 2025-01-21 | $13.25 | $13.25 | 43,984 | — | — |
| 2025-01-17 | $14.33 | $14.33 | 50,952 | — | — |
| 2025-01-16 | $14.48 | $14.48 | 27,468 | — | — |
| 2025-01-15 | $14.98 | $14.98 | 30,556 | — | — |
| 2025-01-14 | $13.88 | $13.88 | 42,308 | — | — |
| 2025-01-13 | $14.73 | $14.73 | 57,892 | — | — |
| 2025-01-10 | $15.40 | $15.40 | 97,316 | — | — |
| 2025-01-08 | $16.28 | $16.28 | 66,544 | — | — |
| 2025-01-07 | $15.60 | $15.60 | 105,308 | — | — |
| 2025-01-06 | $16.67 | $16.67 | 128,252 | — | — |
| 2025-01-03 | $13.65 | $13.65 | 33,968 | — | — |
| 2025-01-02 | $13.23 | $13.23 | 98,316 | — | — |