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
- 2021-04-23 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 | $8.47 | $8.84 | 377,200 | — | — |
| 2025-12-30 | $8.68 | $9.06 | 163,200 | — | — |
| 2025-12-29 | $8.91 | $9.30 | 174,200 | — | — |
| 2025-12-26 | $8.89 | $9.28 | 221,300 | — | — |
| 2025-12-24 | $8.96 | $9.36 | 131,000 | — | — |
| 2025-12-23 | $8.97 | $9.37 | 214,400 | — | — |
| 2025-12-22 | $8.89 | $9.28 | 158,200 | — | — |
| 2025-12-19 | $9.00 | $9.40 | 211,100 | — | — |
| 2025-12-18 | $9.04 | $9.44 | 253,300 | — | — |
| 2025-12-17 | $8.84 | $9.23 | 198,100 | — | — |
| 2025-12-16 | $8.87 | $9.26 | 168,500 | — | — |
| 2025-12-15 | $9.07 | $9.47 | 181,700 | — | — |
| 2025-12-12 | $9.04 | $9.44 | 312,800 | — | — |
| 2025-12-11 | $9.00 | $9.40 | 229,000 | — | — |
| 2025-12-10 | $9.13 | $9.53 | 248,500 | — | — |
| 2025-12-09 | $8.78 | $9.17 | 229,300 | — | — |
| 2025-12-08 | $8.54 | $8.92 | 281,600 | — | — |
| 2025-12-05 | $8.51 | $8.89 | 354,800 | — | — |
| 2025-12-04 | $8.48 | $8.85 | 327,200 | — | — |
| 2025-12-03 | $8.39 | $8.76 | 483,800 | — | — |
| 2025-12-02 | $8.16 | $8.52 | 289,100 | — | — |
| 2025-12-01 | $8.14 | $8.50 | 304,600 | — | — |
| 2025-11-28 | $7.82 | $8.17 | 296,900 | — | — |
| 2025-11-26 | $7.69 | $8.03 | 836,300 | — | — |
| 2025-11-25 | $7.45 | $7.78 | 397,100 | — | — |
| 2025-11-24 | $7.31 | $7.63 | 414,900 | — | — |
| 2025-11-21 | $7.17 | $7.42 | 540,100 | — | — |
| 2025-11-20 | $7.07 | $7.32 | 772,900 | — | — |
| 2025-11-19 | $7.10 | $7.35 | 536,900 | — | — |
| 2025-11-18 | $7.24 | $7.50 | 411,100 | — | — |
| 2025-11-17 | $7.50 | $7.77 | 411,100 | — | — |
| 2025-11-14 | $8.11 | $8.40 | 188,600 | — | — |
| 2025-11-13 | $8.41 | $8.71 | 252,600 | — | — |
| 2025-11-12 | $8.39 | $8.69 | 419,100 | — | — |
| 2025-11-11 | $8.19 | $8.48 | 482,700 | — | — |
| 2025-11-10 | $7.93 | $8.21 | 287,200 | — | — |
| 2025-11-07 | $8.05 | $8.34 | 328,900 | — | — |
| 2025-11-06 | $8.08 | $8.37 | 376,300 | — | — |
| 2025-11-05 | $7.98 | $8.26 | 302,500 | — | — |
| 2025-11-04 | $8.07 | $8.36 | 1,300,100 | — | — |
| 2025-11-03 | $8.24 | $8.53 | 580,700 | — | — |
| 2025-10-31 | $8.38 | $8.68 | 155,100 | — | — |
| 2025-10-30 | $7.98 | $8.26 | 140,100 | — | — |
| 2025-10-29 | $8.00 | $8.28 | 227,700 | — | — |
| 2025-10-28 | $8.12 | $8.41 | 178,800 | — | — |
| 2025-10-27 | $8.18 | $8.47 | 86,200 | — | — |
| 2025-10-24 | $8.36 | $8.66 | 89,600 | — | — |
| 2025-10-23 | $8.43 | $8.73 | 103,900 | — | — |
| 2025-10-22 | $8.42 | $8.72 | 294,800 | — | — |
| 2025-10-21 | $8.91 | $9.23 | 87,300 | — | — |
| 2025-10-20 | $8.77 | $9.08 | 149,300 | — | — |
| 2025-10-17 | $8.98 | $9.30 | 311,300 | — | — |
| 2025-10-16 | $9.62 | $9.96 | 143,700 | — | — |
| 2025-10-15 | $9.64 | $9.98 | 189,600 | — | — |
| 2025-10-14 | $9.92 | $10.27 | 173,900 | — | — |
| 2025-10-13 | $9.97 | $10.32 | 126,800 | — | — |
| 2025-10-10 | $9.72 | $10.06 | 143,200 | — | — |
| 2025-10-09 | $9.93 | $10.28 | 93,800 | — | — |
| 2025-10-08 | $10.09 | $10.45 | 137,800 | — | — |
| 2025-10-07 | $9.95 | $10.30 | 99,900 | — | — |
| 2025-10-06 | $10.36 | $10.73 | 141,800 | — | — |
| 2025-10-03 | $10.56 | $10.93 | 191,900 | — | — |
| 2025-10-02 | $10.04 | $10.40 | 133,500 | — | — |
| 2025-10-01 | $10.09 | $10.45 | 180,000 | — | — |
| 2025-09-30 | $10.24 | $10.60 | 209,800 | — | — |
| 2025-09-29 | $10.40 | $10.77 | 534,500 | — | — |
| 2025-09-26 | $10.07 | $10.43 | 302,900 | — | — |
| 2025-09-25 | $9.89 | $10.24 | 139,500 | — | — |
| 2025-09-24 | $9.99 | $10.34 | 170,800 | — | — |
| 2025-09-23 | $9.93 | $10.28 | 195,600 | — | — |
| 2025-09-22 | $9.95 | $10.30 | 374,400 | — | — |
| 2025-09-19 | $9.58 | $9.92 | 897,300 | — | — |
| 2025-09-18 | $9.69 | $10.03 | 178,000 | — | — |
| 2025-09-17 | $9.73 | $10.07 | 152,200 | — | — |
| 2025-09-16 | $9.82 | $10.17 | 273,000 | — | — |
| 2025-09-15 | $9.95 | $10.30 | 161,700 | — | — |
| 2025-09-12 | $9.82 | $10.17 | 205,500 | — | — |
| 2025-09-11 | $10.05 | $10.41 | 197,600 | — | — |
| 2025-09-10 | $9.60 | $9.94 | 339,100 | — | — |
| 2025-09-09 | $9.89 | $10.24 | 244,200 | — | — |
| 2025-09-08 | $10.05 | $10.41 | 296,300 | — | — |
| 2025-09-05 | $10.00 | $10.35 | 311,100 | — | — |
| 2025-09-04 | $10.38 | $10.75 | 259,300 | — | — |
| 2025-09-03 | $10.48 | $10.85 | 221,200 | — | — |
| 2025-09-02 | $10.43 | $10.80 | 174,800 | — | — |
| 2025-08-29 | $10.70 | $11.08 | 331,000 | — | — |
| 2025-08-28 | $10.51 | $10.83 | 363,800 | — | — |
| 2025-08-27 | $10.67 | $10.99 | 307,300 | — | — |
| 2025-08-26 | $10.56 | $10.88 | 86,300 | — | — |
| 2025-08-25 | $10.56 | $10.88 | 76,500 | — | — |
| 2025-08-22 | $10.63 | $10.95 | 133,600 | — | — |
| 2025-08-21 | $10.10 | $10.40 | 68,000 | — | — |
| 2025-08-20 | $10.03 | $10.33 | 73,300 | — | — |
| 2025-08-19 | $10.21 | $10.52 | 112,600 | — | — |
| 2025-08-18 | $10.42 | $10.73 | 106,100 | — | — |
| 2025-08-15 | $10.10 | $10.40 | 120,400 | — | — |
| 2025-08-14 | $9.87 | $10.17 | 91,200 | — | — |
| 2025-08-13 | $9.91 | $10.21 | 119,000 | — | — |
| 2025-08-12 | $9.85 | $10.15 | 174,900 | — | — |
| 2025-08-11 | $9.79 | $10.08 | 165,400 | — | — |
| 2025-08-08 | $9.47 | $9.75 | 118,000 | — | — |
| 2025-08-07 | $9.58 | $9.87 | 103,100 | — | — |
| 2025-08-06 | $9.44 | $9.72 | 155,700 | — | — |
| 2025-08-05 | $9.65 | $9.94 | 126,900 | — | — |
| 2025-08-04 | $9.62 | $9.91 | 135,800 | — | — |
| 2025-08-01 | $9.56 | $9.85 | 190,900 | — | — |
| 2025-07-31 | $9.90 | $10.20 | 128,300 | — | — |
| 2025-07-30 | $9.88 | $10.18 | 209,100 | — | — |
| 2025-07-29 | $10.03 | $10.33 | 197,200 | — | — |
| 2025-07-28 | $10.40 | $10.71 | 133,300 | — | — |
| 2025-07-25 | $10.58 | $10.90 | 209,000 | — | — |
| 2025-07-24 | $10.49 | $10.80 | 291,000 | — | — |
| 2025-07-23 | $11.24 | $11.58 | 446,700 | — | — |
| 2025-07-22 | $11.12 | $11.45 | 611,400 | — | — |
| 2025-07-21 | $10.18 | $10.49 | 295,400 | — | — |
| 2025-07-18 | $10.07 | $10.37 | 237,300 | — | — |
| 2025-07-17 | $10.20 | $10.51 | 378,600 | — | — |
| 2025-07-16 | $10.21 | $10.52 | 318,300 | — | — |
| 2025-07-15 | $10.05 | $10.35 | 275,300 | — | — |
| 2025-07-14 | $10.29 | $10.60 | 306,300 | — | — |
| 2025-07-11 | $10.05 | $10.35 | 264,600 | — | — |
| 2025-07-10 | $10.03 | $10.33 | 227,300 | — | — |
| 2025-07-09 | $9.77 | $10.06 | 167,400 | — | — |
| 2025-07-08 | $9.85 | $10.15 | 174,000 | — | — |
| 2025-07-07 | $9.72 | $10.01 | 301,900 | — | — |
| 2025-07-03 | $9.80 | $10.09 | 108,800 | — | — |
| 2025-07-02 | $9.79 | $10.08 | 372,700 | — | — |
| 2025-07-01 | $9.38 | $9.66 | 362,100 | — | — |
| 2025-06-30 | $9.13 | $9.40 | 299,700 | — | — |
| 2025-06-27 | $9.31 | $9.59 | 242,200 | — | — |
| 2025-06-26 | $9.30 | $9.58 | 198,900 | — | — |
| 2025-06-25 | $9.13 | $9.40 | 134,700 | — | — |
| 2025-06-24 | $9.48 | $9.76 | 289,500 | — | — |
| 2025-06-23 | $9.66 | $9.95 | 456,200 | — | — |
| 2025-06-20 | $9.60 | $9.89 | 551,400 | — | — |
| 2025-06-18 | $9.93 | $10.23 | 506,100 | — | — |
| 2025-06-17 | $9.07 | $9.34 | 286,300 | — | — |
| 2025-06-16 | $9.35 | $9.63 | 368,400 | — | — |
| 2025-06-13 | $9.07 | $9.34 | 190,600 | — | — |
| 2025-06-12 | $8.91 | $9.18 | 165,400 | — | — |
| 2025-06-11 | $8.98 | $9.25 | 218,100 | — | — |
| 2025-06-10 | $8.89 | $9.16 | 233,100 | — | — |
| 2025-06-09 | $8.81 | $9.07 | 140,200 | — | — |
| 2025-06-06 | $9.10 | $9.37 | 295,200 | — | — |
| 2025-06-05 | $9.15 | $9.42 | 406,300 | — | — |
| 2025-06-04 | $9.10 | $9.37 | 238,900 | — | — |
| 2025-06-03 | $8.52 | $8.78 | 320,200 | — | — |
| 2025-06-02 | $8.43 | $8.68 | 153,700 | — | — |
| 2025-05-30 | $8.63 | $8.89 | 697,400 | — | — |
| 2025-05-29 | $8.62 | $8.88 | 170,400 | — | — |
| 2025-05-28 | $8.68 | $8.94 | 177,900 | — | — |
| 2025-05-27 | $9.02 | $9.29 | 210,600 | — | — |
| 2025-05-23 | $9.14 | $9.41 | 145,000 | — | — |
| 2025-05-22 | $8.89 | $9.10 | 169,600 | — | — |
| 2025-05-21 | $8.54 | $8.74 | 180,100 | — | — |
| 2025-05-20 | $9.02 | $9.23 | 187,800 | — | — |
| 2025-05-19 | $9.12 | $9.34 | 170,800 | — | — |
| 2025-05-16 | $9.18 | $9.40 | 190,100 | — | — |
| 2025-05-15 | $9.09 | $9.30 | 159,600 | — | — |
| 2025-05-14 | $9.09 | $9.30 | 246,900 | — | — |
| 2025-05-13 | $9.16 | $9.38 | 569,300 | — | — |
| 2025-05-12 | $9.31 | $9.53 | 545,600 | — | — |
| 2025-05-09 | $8.77 | $8.98 | 621,700 | — | — |
| 2025-05-08 | $8.31 | $8.51 | 1,172,000 | — | — |
| 2025-05-07 | $9.57 | $9.80 | 255,700 | — | — |
| 2025-05-06 | $9.78 | $10.01 | 322,400 | — | — |
| 2025-05-05 | $9.69 | $9.92 | 182,700 | — | — |
| 2025-05-02 | $9.66 | $9.89 | 144,700 | — | — |
| 2025-05-01 | $9.45 | $9.67 | 192,000 | — | — |
| 2025-04-30 | $9.40 | $9.62 | 214,400 | — | — |
| 2025-04-29 | $9.45 | $9.67 | 159,500 | — | — |
| 2025-04-28 | $9.36 | $9.58 | 216,700 | — | — |
| 2025-04-25 | $9.43 | $9.65 | 182,500 | — | — |
| 2025-04-24 | $9.21 | $9.43 | 158,300 | — | — |
| 2025-04-23 | $8.88 | $9.09 | 299,600 | — | — |
| 2025-04-22 | $8.72 | $8.93 | 430,800 | — | — |
| 2025-04-21 | $8.39 | $8.59 | 369,800 | — | — |
| 2025-04-17 | $8.54 | $8.74 | 394,500 | — | — |
| 2025-04-16 | $8.35 | $8.55 | 320,600 | — | — |
| 2025-04-15 | $8.67 | $8.88 | 378,800 | — | — |
| 2025-04-14 | $9.00 | $9.21 | 336,100 | — | — |
| 2025-04-11 | $9.12 | $9.34 | 352,600 | — | — |
| 2025-04-10 | $8.71 | $8.92 | 323,100 | — | — |
| 2025-04-09 | $9.04 | $9.25 | 608,700 | — | — |
| 2025-04-08 | $7.94 | $8.13 | 332,900 | — | — |
| 2025-04-07 | $8.16 | $8.35 | 504,600 | — | — |
| 2025-04-04 | $8.50 | $8.70 | 522,000 | — | — |
| 2025-04-03 | $8.47 | $8.67 | 511,800 | — | — |
| 2025-04-02 | $9.69 | $9.92 | 216,700 | — | — |
| 2025-04-01 | $9.79 | $10.02 | 218,300 | — | — |
| 2025-03-31 | $9.76 | $9.99 | 206,600 | — | — |
| 2025-03-28 | $9.91 | $10.14 | 262,500 | — | — |
| 2025-03-27 | $10.35 | $10.59 | 365,600 | — | — |
| 2025-03-26 | $10.09 | $10.33 | 182,700 | — | — |
| 2025-03-25 | $10.13 | $10.37 | 312,800 | — | — |
| 2025-03-24 | $10.42 | $10.67 | 346,800 | — | — |
| 2025-03-21 | $9.96 | $10.20 | 269,300 | — | — |
| 2025-03-20 | $10.06 | $10.30 | 314,400 | — | — |
| 2025-03-19 | $10.03 | $10.27 | 316,200 | — | — |
| 2025-03-18 | $9.59 | $9.82 | 243,000 | — | — |
| 2025-03-17 | $9.76 | $9.99 | 278,000 | — | — |
| 2025-03-14 | $9.67 | $9.90 | 688,100 | — | — |
| 2025-03-13 | $9.95 | $10.19 | 485,400 | — | — |
| 2025-03-12 | $10.12 | $10.36 | 574,800 | — | — |
| 2025-03-11 | $9.59 | $9.82 | 451,900 | — | — |
| 2025-03-10 | $9.11 | $9.33 | 564,500 | — | — |
| 2025-03-07 | $9.56 | $9.79 | 683,800 | — | — |
| 2025-03-06 | $9.55 | $9.78 | 598,300 | — | — |
| 2025-03-05 | $9.77 | $10.00 | 266,700 | — | — |
| 2025-03-04 | $10.00 | $10.24 | 269,900 | — | — |
| 2025-03-03 | $10.49 | $10.74 | 358,600 | — | — |
| 2025-02-28 | $10.68 | $10.93 | 419,200 | — | — |
| 2025-02-27 | $10.65 | $10.90 | 397,100 | — | — |
| 2025-02-26 | $10.85 | $11.11 | 531,000 | — | — |
| 2025-02-25 | $10.88 | $11.14 | 636,800 | — | — |
| 2025-02-24 | $10.51 | $10.76 | 509,700 | — | — |
| 2025-02-21 | $10.64 | $10.89 | 802,400 | — | — |
| 2025-02-20 | $10.70 | $10.90 | 346,700 | — | — |
| 2025-02-19 | $10.99 | $11.19 | 771,100 | — | — |
| 2025-02-18 | $11.54 | $11.75 | 346,200 | — | — |
| 2025-02-14 | $12.28 | $12.51 | 429,200 | — | — |
| 2025-02-13 | $12.79 | $13.03 | 660,600 | — | — |
| 2025-02-12 | $12.91 | $13.15 | 1,627,900 | — | — |
| 2025-02-11 | $11.79 | $12.01 | 658,800 | — | — |
| 2025-02-10 | $12.01 | $12.23 | 771,200 | — | — |
| 2025-02-07 | $10.94 | $11.14 | 316,000 | — | — |
| 2025-02-06 | $11.19 | $11.40 | 738,000 | — | — |
| 2025-02-05 | $10.89 | $11.09 | 346,100 | — | — |
| 2025-02-04 | $10.91 | $11.11 | 165,200 | — | — |
| 2025-02-03 | $10.92 | $11.12 | 274,000 | — | — |
| 2025-01-31 | $10.65 | $10.85 | 261,100 | — | — |
| 2025-01-30 | $10.56 | $10.75 | 349,200 | — | — |
| 2025-01-29 | $10.39 | $10.58 | 351,400 | — | — |
| 2025-01-28 | $10.35 | $10.54 | 383,800 | — | — |
| 2025-01-27 | $10.42 | $10.61 | 412,300 | — | — |
| 2025-01-24 | $10.18 | $10.37 | 528,300 | — | — |
| 2025-01-23 | $10.03 | $10.21 | 532,400 | — | — |
| 2025-01-22 | $9.88 | $10.06 | 582,200 | — | — |
| 2025-01-21 | $9.89 | $10.07 | 837,400 | — | — |
| 2025-01-17 | $9.97 | $10.15 | 1,602,300 | — | — |
| 2025-01-16 | $10.59 | $10.78 | 333,400 | — | — |
| 2025-01-15 | $10.56 | $10.75 | 382,800 | — | — |
| 2025-01-14 | $10.48 | $10.67 | 298,200 | — | — |
| 2025-01-13 | $10.25 | $10.44 | 321,500 | — | — |
| 2025-01-10 | $10.41 | $10.60 | 395,900 | — | — |
| 2025-01-08 | $10.44 | $10.63 | 431,600 | — | — |
| 2025-01-07 | $10.57 | $10.76 | 520,200 | — | — |
| 2025-01-06 | $10.41 | $10.60 | 554,300 | — | — |
| 2025-01-03 | $10.58 | $10.77 | 524,700 | — | — |
| 2025-01-02 | $10.13 | $10.32 | 690,900 | — | — |