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
- 2024-09-26 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 | $10.19 | $10.19 | 13,300 | — | — |
| 2025-12-30 | $10.00 | $10.00 | 34,700 | — | — |
| 2025-12-29 | $9.96 | $9.96 | 53,700 | — | — |
| 2025-12-26 | $10.53 | $10.53 | 18,100 | — | — |
| 2025-12-24 | $10.25 | $10.25 | 40,600 | — | — |
| 2025-12-23 | $10.28 | $10.28 | 49,600 | — | — |
| 2025-12-22 | $10.47 | $10.47 | 44,800 | — | — |
| 2025-12-19 | $10.47 | $10.47 | 55,600 | — | — |
| 2025-12-18 | $9.85 | $9.85 | 36,600 | — | — |
| 2025-12-17 | $9.62 | $9.62 | 57,000 | — | — |
| 2025-12-16 | $9.77 | $9.77 | 56,700 | — | — |
| 2025-12-15 | $10.16 | $10.16 | 39,300 | — | — |
| 2025-12-12 | $10.30 | $10.30 | 67,500 | — | — |
| 2025-12-11 | $10.80 | $10.80 | 65,300 | — | — |
| 2025-12-10 | $10.34 | $10.34 | 27,100 | — | — |
| 2025-12-09 | $10.48 | $10.48 | 24,100 | — | — |
| 2025-12-08 | $9.71 | $9.71 | 48,400 | — | — |
| 2025-12-05 | $9.84 | $9.84 | 47,900 | — | — |
| 2025-12-04 | $9.75 | $9.75 | 81,400 | — | — |
| 2025-12-03 | $9.83 | $9.83 | 55,700 | — | — |
| 2025-12-02 | $9.60 | $9.60 | 40,300 | — | — |
| 2025-12-01 | $9.74 | $9.74 | 60,600 | — | — |
| 2025-11-28 | $10.49 | $10.49 | 93,400 | — | — |
| 2025-11-26 | $10.08 | $10.08 | 40,100 | — | — |
| 2025-11-25 | $9.96 | $9.96 | 95,000 | — | — |
| 2025-11-24 | $9.85 | $9.85 | 92,100 | — | — |
| 2025-11-21 | $10.08 | $10.08 | 133,500 | — | — |
| 2025-11-20 | $9.60 | $9.60 | 74,100 | — | — |
| 2025-11-19 | $9.58 | $9.58 | 119,200 | — | — |
| 2025-11-18 | $8.66 | $8.66 | 57,200 | — | — |
| 2025-11-17 | $8.50 | $8.50 | 184,000 | — | — |
| 2025-11-14 | $9.46 | $9.46 | 111,300 | — | — |
| 2025-11-13 | $8.43 | $8.43 | 92,000 | — | — |
| 2025-11-12 | $8.97 | $8.97 | 65,200 | — | — |
| 2025-11-11 | $8.77 | $8.77 | 41,300 | — | — |
| 2025-11-10 | $8.57 | $8.57 | 51,000 | — | — |
| 2025-11-07 | $8.31 | $8.31 | 84,500 | — | — |
| 2025-11-06 | $8.15 | $8.15 | 54,300 | — | — |
| 2025-11-05 | $8.60 | $8.60 | 48,900 | — | — |
| 2025-11-04 | $8.66 | $8.66 | 39,900 | — | — |
| 2025-11-03 | $8.79 | $8.79 | 68,100 | — | — |
| 2025-10-31 | $9.03 | $9.03 | 53,100 | — | — |
| 2025-10-30 | $9.04 | $9.04 | 75,400 | — | — |
| 2025-10-29 | $9.15 | $9.15 | 117,000 | — | — |
| 2025-10-28 | $9.60 | $9.60 | 37,700 | — | — |
| 2025-10-27 | $9.47 | $9.47 | 50,900 | — | — |
| 2025-10-24 | $9.70 | $9.70 | 74,600 | — | — |
| 2025-10-23 | $9.85 | $9.85 | 30,700 | — | — |
| 2025-10-22 | $9.79 | $9.79 | 38,500 | — | — |
| 2025-10-21 | $9.65 | $9.65 | 42,400 | — | — |
| 2025-10-20 | $9.75 | $9.75 | 53,900 | — | — |
| 2025-10-17 | $9.56 | $9.56 | 83,800 | — | — |
| 2025-10-16 | $9.51 | $9.51 | 56,000 | — | — |
| 2025-10-15 | $10.10 | $10.10 | 101,000 | — | — |
| 2025-10-14 | $9.33 | $9.33 | 63,100 | — | — |
| 2025-10-13 | $9.39 | $9.39 | 72,700 | — | — |
| 2025-10-10 | $9.24 | $9.24 | 142,500 | — | — |
| 2025-10-09 | $9.68 | $9.68 | 93,200 | — | — |
| 2025-10-08 | $9.58 | $9.58 | 63,800 | — | — |
| 2025-10-07 | $9.70 | $9.70 | 93,600 | — | — |
| 2025-10-06 | $10.25 | $10.25 | 203,900 | — | — |
| 2025-10-03 | $9.81 | $9.81 | 107,700 | — | — |
| 2025-10-02 | $9.59 | $9.59 | 100,600 | — | — |
| 2025-10-01 | $9.66 | $9.66 | 161,100 | — | — |
| 2025-09-30 | $9.57 | $9.57 | 317,700 | — | — |
| 2025-09-29 | $9.95 | $9.95 | 282,700 | — | — |
| 2025-09-26 | $9.99 | $9.99 | 388,000 | — | — |
| 2025-09-25 | $12.32 | $12.32 | 153,400 | — | — |
| 2025-09-24 | $12.67 | $12.67 | 46,500 | — | — |
| 2025-09-23 | $12.45 | $12.45 | 48,800 | — | — |
| 2025-09-22 | $12.88 | $12.88 | 42,700 | — | — |
| 2025-09-19 | $12.86 | $12.86 | 262,900 | — | — |
| 2025-09-18 | $12.51 | $12.51 | 189,000 | — | — |
| 2025-09-17 | $12.51 | $12.51 | 97,200 | — | — |
| 2025-09-16 | $13.10 | $13.10 | 26,000 | — | — |
| 2025-09-15 | $13.45 | $13.45 | 56,300 | — | — |
| 2025-09-12 | $12.86 | $12.86 | 49,100 | — | — |
| 2025-09-11 | $12.42 | $12.42 | 46,800 | — | — |
| 2025-09-10 | $12.61 | $12.61 | 50,000 | — | — |
| 2025-09-09 | $12.75 | $12.75 | 82,000 | — | — |
| 2025-09-08 | $12.86 | $12.86 | 60,800 | — | — |
| 2025-09-05 | $12.43 | $12.43 | 42,000 | — | — |
| 2025-09-04 | $12.50 | $12.50 | 38,400 | — | — |
| 2025-09-03 | $11.99 | $11.99 | 38,000 | — | — |
| 2025-09-02 | $12.00 | $12.00 | 18,400 | — | — |
| 2025-08-29 | $12.06 | $12.06 | 75,300 | — | — |
| 2025-08-28 | $12.50 | $12.50 | 197,900 | — | — |
| 2025-08-27 | $13.22 | $13.22 | 217,800 | — | — |
| 2025-08-26 | $12.79 | $12.79 | 77,600 | — | — |
| 2025-08-25 | $12.40 | $12.40 | 32,300 | — | — |
| 2025-08-22 | $12.42 | $12.42 | 83,400 | — | — |
| 2025-08-21 | $12.54 | $12.54 | 139,400 | — | — |
| 2025-08-20 | $12.35 | $12.35 | 71,600 | — | — |
| 2025-08-19 | $11.70 | $11.70 | 42,800 | — | — |
| 2025-08-18 | $11.58 | $11.58 | 46,500 | — | — |
| 2025-08-15 | $11.19 | $11.19 | 69,500 | — | — |
| 2025-08-14 | $11.89 | $11.89 | 94,500 | — | — |
| 2025-08-13 | $11.78 | $11.78 | 122,800 | — | — |
| 2025-08-12 | $11.01 | $11.01 | 34,000 | — | — |
| 2025-08-11 | $10.93 | $10.93 | 28,200 | — | — |
| 2025-08-08 | $10.88 | $10.88 | 67,100 | — | — |
| 2025-08-07 | $10.79 | $10.79 | 83,200 | — | — |
| 2025-08-06 | $10.96 | $10.96 | 77,600 | — | — |
| 2025-08-05 | $9.78 | $9.78 | 62,500 | — | — |
| 2025-08-04 | $10.56 | $10.56 | 38,000 | — | — |
| 2025-08-01 | $10.69 | $10.69 | 97,700 | — | — |
| 2025-07-31 | $11.27 | $11.27 | 89,500 | — | — |
| 2025-07-30 | $11.81 | $11.81 | 235,000 | — | — |
| 2025-07-29 | $10.63 | $10.63 | 57,400 | — | — |
| 2025-07-28 | $11.05 | $11.05 | 71,800 | — | — |
| 2025-07-25 | $11.26 | $11.26 | 28,500 | — | — |
| 2025-07-24 | $11.39 | $11.39 | 60,100 | — | — |
| 2025-07-23 | $11.20 | $11.20 | 84,500 | — | — |
| 2025-07-22 | $11.45 | $11.45 | 377,200 | — | — |
| 2025-07-21 | $12.29 | $12.29 | 296,300 | — | — |
| 2025-07-18 | $11.38 | $11.38 | 26,300 | — | — |
| 2025-07-17 | $11.26 | $11.26 | 27,600 | — | — |
| 2025-07-16 | $11.50 | $11.50 | 67,700 | — | — |
| 2025-07-15 | $11.56 | $11.56 | 67,500 | — | — |
| 2025-07-14 | $11.56 | $11.56 | 126,900 | — | — |
| 2025-07-11 | $11.65 | $11.65 | 95,800 | — | — |
| 2025-07-10 | $11.02 | $11.02 | 185,600 | — | — |
| 2025-07-09 | $11.13 | $11.13 | 98,100 | — | — |
| 2025-07-08 | $10.75 | $10.75 | 44,700 | — | — |
| 2025-07-07 | $10.67 | $10.67 | 67,300 | — | — |
| 2025-07-03 | $10.86 | $10.86 | 36,200 | — | — |
| 2025-07-02 | $10.64 | $10.64 | 31,900 | — | — |
| 2025-07-01 | $10.82 | $10.82 | 67,300 | — | — |
| 2025-06-30 | $11.18 | $11.18 | 98,600 | — | — |
| 2025-06-27 | $11.69 | $11.69 | 121,400 | — | — |
| 2025-06-26 | $11.51 | $11.51 | 74,600 | — | — |
| 2025-06-25 | $11.36 | $11.36 | 61,500 | — | — |
| 2025-06-24 | $11.35 | $11.35 | 198,300 | — | — |
| 2025-06-23 | $11.38 | $11.38 | 384,500 | — | — |
| 2025-06-20 | $11.05 | $11.05 | 339,700 | — | — |
| 2025-06-18 | $10.20 | $10.20 | 103,800 | — | — |
| 2025-06-17 | $9.65 | $9.65 | 80,400 | — | — |
| 2025-06-16 | $10.02 | $10.02 | 180,900 | — | — |
| 2025-06-13 | $8.99 | $8.99 | 23,500 | — | — |
| 2025-06-12 | $8.99 | $8.99 | 16,000 | — | — |
| 2025-06-11 | $8.75 | $8.75 | 48,900 | — | — |
| 2025-06-10 | $9.10 | $9.10 | 79,100 | — | — |
| 2025-06-09 | $9.51 | $9.51 | 32,500 | — | — |
| 2025-06-06 | $9.49 | $9.49 | 105,300 | — | — |
| 2025-06-05 | $9.31 | $9.31 | 31,500 | — | — |
| 2025-06-04 | $9.35 | $9.35 | 32,400 | — | — |
| 2025-06-03 | $9.10 | $9.10 | 23,200 | — | — |
| 2025-06-02 | $9.20 | $9.20 | 29,800 | — | — |
| 2025-05-30 | $9.04 | $9.04 | 31,400 | — | — |
| 2025-05-29 | $9.02 | $9.02 | 48,700 | — | — |
| 2025-05-28 | $9.33 | $9.33 | 48,900 | — | — |
| 2025-05-27 | $8.95 | $8.95 | 52,400 | — | — |
| 2025-05-23 | $8.99 | $8.99 | 60,700 | — | — |
| 2025-05-22 | $9.07 | $9.07 | 46,600 | — | — |
| 2025-05-21 | $8.81 | $8.81 | 53,000 | — | — |
| 2025-05-20 | $8.42 | $8.42 | 73,000 | — | — |
| 2025-05-19 | $8.83 | $8.83 | 253,900 | — | — |
| 2025-05-16 | $9.08 | $9.08 | 226,800 | — | — |
| 2025-05-15 | $7.78 | $7.78 | 66,500 | — | — |
| 2025-05-14 | $7.42 | $7.42 | 51,100 | — | — |
| 2025-05-13 | $7.51 | $7.51 | 52,400 | — | — |
| 2025-05-12 | $7.50 | $7.50 | 53,700 | — | — |
| 2025-05-09 | $7.19 | $7.19 | 19,100 | — | — |
| 2025-05-08 | $6.78 | $6.78 | 38,800 | — | — |
| 2025-05-07 | $6.92 | $6.92 | 26,800 | — | — |
| 2025-05-06 | $6.87 | $6.87 | 15,900 | — | — |
| 2025-05-05 | $6.87 | $6.87 | 12,200 | — | — |
| 2025-05-02 | $7.20 | $7.20 | 36,100 | — | — |
| 2025-05-01 | $6.81 | $6.81 | 101,500 | — | — |
| 2025-04-30 | $6.65 | $6.65 | 156,200 | — | — |
| 2025-04-29 | $6.19 | $6.19 | 51,800 | — | — |
| 2025-04-28 | $6.39 | $6.39 | 34,100 | — | — |
| 2025-04-25 | $6.59 | $6.59 | 26,900 | — | — |
| 2025-04-24 | $6.70 | $6.70 | 34,400 | — | — |
| 2025-04-23 | $6.60 | $6.60 | 29,300 | — | — |
| 2025-04-22 | $6.45 | $6.45 | 24,800 | — | — |
| 2025-04-21 | $6.35 | $6.35 | 26,000 | — | — |
| 2025-04-17 | $6.45 | $6.45 | 12,100 | — | — |
| 2025-04-16 | $6.38 | $6.38 | 51,200 | — | — |
| 2025-04-15 | $6.37 | $6.37 | 28,400 | — | — |
| 2025-04-14 | $6.17 | $6.17 | 94,700 | — | — |
| 2025-04-11 | $6.18 | $6.18 | 26,700 | — | — |
| 2025-04-10 | $6.42 | $6.42 | 18,800 | — | — |
| 2025-04-09 | $7.02 | $7.02 | 35,100 | — | — |
| 2025-04-08 | $6.47 | $6.47 | 27,500 | — | — |
| 2025-04-07 | $6.65 | $6.65 | 60,100 | — | — |
| 2025-04-04 | $6.76 | $6.76 | 30,400 | — | — |
| 2025-04-03 | $7.20 | $7.20 | 41,300 | — | — |
| 2025-04-02 | $7.25 | $7.25 | 10,600 | — | — |
| 2025-04-01 | $7.22 | $7.22 | 27,800 | — | — |
| 2025-03-31 | $7.17 | $7.17 | 20,300 | — | — |
| 2025-03-28 | $7.31 | $7.31 | 32,000 | — | — |
| 2025-03-27 | $7.14 | $7.14 | 37,200 | — | — |
| 2025-03-26 | $7.05 | $7.05 | 10,700 | — | — |
| 2025-03-25 | $7.04 | $7.04 | 29,800 | — | — |
| 2025-03-24 | $7.05 | $7.05 | 33,300 | — | — |
| 2025-03-21 | $6.86 | $6.86 | 30,900 | — | — |
| 2025-03-20 | $7.23 | $7.23 | 11,600 | — | — |
| 2025-03-19 | $7.50 | $7.50 | 21,100 | — | — |
| 2025-03-18 | $7.35 | $7.35 | 23,600 | — | — |
| 2025-03-17 | $7.39 | $7.39 | 24,600 | — | — |
| 2025-03-14 | $6.64 | $6.64 | 17,900 | — | — |
| 2025-03-13 | $6.46 | $6.46 | 43,300 | — | — |
| 2025-03-12 | $6.65 | $6.65 | 23,700 | — | — |
| 2025-03-11 | $6.76 | $6.76 | 44,100 | — | — |
| 2025-03-10 | $6.65 | $6.65 | 51,600 | — | — |
| 2025-03-07 | $7.05 | $7.05 | 51,200 | — | — |
| 2025-03-06 | $6.72 | $6.72 | 33,400 | — | — |
| 2025-03-05 | $6.95 | $6.95 | 22,600 | — | — |
| 2025-03-04 | $6.97 | $6.97 | 62,400 | — | — |
| 2025-03-03 | $7.03 | $7.03 | 61,800 | — | — |
| 2025-02-28 | $7.32 | $7.32 | 48,900 | — | — |
| 2025-02-27 | $7.20 | $7.20 | 62,000 | — | — |
| 2025-02-26 | $7.45 | $7.45 | 52,300 | — | — |
| 2025-02-25 | $7.50 | $7.50 | 71,300 | — | — |
| 2025-02-24 | $7.50 | $7.50 | 53,600 | — | — |
| 2025-02-21 | $7.50 | $7.50 | 187,800 | — | — |
| 2025-02-20 | $8.00 | $8.00 | 102,300 | — | — |
| 2025-02-19 | $8.20 | $8.20 | 148,900 | — | — |
| 2025-02-18 | $8.27 | $8.27 | 195,200 | — | — |
| 2025-02-14 | $8.64 | $8.64 | 259,800 | — | — |
| 2025-02-13 | $9.68 | $9.68 | 281,500 | — | — |
| 2025-02-12 | $8.81 | $8.81 | 40,200 | — | — |
| 2025-02-11 | $8.93 | $8.93 | 107,700 | — | — |
| 2025-02-10 | $9.27 | $9.27 | 89,700 | — | — |
| 2025-02-07 | $9.60 | $9.60 | 53,300 | — | — |
| 2025-02-06 | $9.33 | $9.33 | 61,400 | — | — |
| 2025-02-05 | $9.63 | $9.63 | 165,400 | — | — |
| 2025-02-04 | $8.51 | $8.51 | 34,400 | — | — |
| 2025-02-03 | $8.36 | $8.36 | 70,200 | — | — |
| 2025-01-31 | $8.63 | $8.63 | 56,500 | — | — |
| 2025-01-30 | $8.07 | $8.07 | 40,500 | — | — |
| 2025-01-29 | $8.21 | $8.21 | 32,600 | — | — |
| 2025-01-28 | $8.43 | $8.43 | 46,500 | — | — |
| 2025-01-27 | $8.32 | $8.32 | 41,000 | — | — |
| 2025-01-24 | $8.45 | $8.45 | 36,900 | — | — |
| 2025-01-23 | $8.17 | $8.17 | 18,000 | — | — |
| 2025-01-22 | $8.32 | $8.32 | 40,200 | — | — |
| 2025-01-21 | $8.20 | $8.20 | 62,300 | — | — |
| 2025-01-17 | $8.73 | $8.73 | 83,700 | — | — |
| 2025-01-16 | $8.05 | $8.05 | 46,000 | — | — |
| 2025-01-15 | $7.88 | $7.88 | 83,900 | — | — |
| 2025-01-14 | $7.80 | $7.80 | 87,600 | — | — |
| 2025-01-13 | $7.45 | $7.45 | 126,600 | — | — |
| 2025-01-10 | $8.70 | $8.70 | 50,100 | — | — |
| 2025-01-08 | $8.35 | $8.35 | 58,400 | — | — |
| 2025-01-07 | $8.36 | $8.36 | 58,700 | — | — |
| 2025-01-06 | $8.48 | $8.48 | 170,700 | — | — |
| 2025-01-03 | $8.22 | $8.22 | 101,900 | — | — |
| 2025-01-02 | $8.16 | $8.16 | 54,400 | — | — |