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
- 2021-01-21 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 | $8.35 | $8.81 | 379,300 | — | — |
| 2025-12-30 | $8.48 | $8.95 | 290,800 | — | — |
| 2025-12-29 | $8.53 | $9.00 | 358,900 | — | — |
| 2025-12-26 | $8.46 | $8.93 | 340,700 | — | — |
| 2025-12-24 | $8.60 | $9.07 | 105,800 | — | — |
| 2025-12-23 | $8.56 | $9.03 | 281,300 | — | — |
| 2025-12-22 | $8.89 | $9.38 | 248,700 | — | — |
| 2025-12-19 | $9.01 | $9.51 | 336,700 | — | — |
| 2025-12-18 | $8.88 | $9.37 | 204,600 | — | — |
| 2025-12-17 | $8.51 | $8.98 | 290,700 | — | — |
| 2025-12-16 | $8.87 | $9.36 | 126,600 | — | — |
| 2025-12-15 | $9.10 | $9.60 | 152,200 | — | — |
| 2025-12-12 | $9.35 | $9.87 | 150,700 | — | — |
| 2025-12-11 | $9.67 | $10.20 | 212,900 | — | — |
| 2025-12-10 | $9.63 | $10.16 | 226,800 | — | — |
| 2025-12-09 | $9.80 | $10.34 | 303,400 | — | — |
| 2025-12-08 | $9.64 | $10.17 | 264,100 | — | — |
| 2025-12-05 | $9.73 | $10.27 | 258,700 | — | — |
| 2025-12-04 | $9.71 | $10.25 | 255,200 | — | — |
| 2025-12-03 | $9.73 | $10.27 | 416,600 | — | — |
| 2025-12-02 | $9.60 | $10.13 | 243,700 | — | — |
| 2025-12-01 | $9.32 | $9.83 | 238,700 | — | — |
| 2025-11-28 | $9.41 | $9.93 | 145,000 | — | — |
| 2025-11-26 | $9.37 | $9.89 | 179,900 | — | — |
| 2025-11-25 | $9.26 | $9.77 | 506,100 | — | — |
| 2025-11-24 | $9.00 | $9.50 | 278,200 | — | — |
| 2025-11-21 | $8.93 | $9.42 | 340,000 | — | — |
| 2025-11-20 | $8.41 | $8.87 | 380,000 | — | — |
| 2025-11-19 | $8.67 | $9.15 | 540,700 | — | — |
| 2025-11-18 | $9.15 | $9.66 | 311,200 | — | — |
| 2025-11-17 | $9.08 | $9.58 | 235,200 | — | — |
| 2025-11-14 | $9.24 | $9.75 | 160,500 | — | — |
| 2025-11-13 | $9.32 | $9.83 | 241,700 | — | — |
| 2025-11-12 | $9.50 | $10.02 | 373,100 | — | — |
| 2025-11-11 | $9.15 | $9.66 | 131,300 | — | — |
| 2025-11-10 | $8.88 | $9.37 | 287,200 | — | — |
| 2025-11-07 | $8.82 | $9.31 | 320,500 | — | — |
| 2025-11-06 | $9.11 | $9.61 | 219,500 | — | — |
| 2025-11-05 | $9.39 | $9.91 | 251,900 | — | — |
| 2025-11-04 | $9.43 | $9.95 | 202,200 | — | — |
| 2025-11-03 | $9.68 | $10.21 | 266,500 | — | — |
| 2025-10-31 | $9.79 | $10.33 | 341,600 | — | — |
| 2025-10-30 | $9.39 | $9.91 | 183,400 | — | — |
| 2025-10-29 | $9.58 | $10.11 | 306,000 | — | — |
| 2025-10-28 | $10.01 | $10.56 | 1,220,900 | — | — |
| 2025-10-27 | $9.47 | $9.99 | 162,700 | — | — |
| 2025-10-24 | $9.19 | $9.70 | 420,000 | — | — |
| 2025-10-23 | $9.22 | $9.73 | 359,400 | — | — |
| 2025-10-22 | $8.70 | $9.18 | 320,200 | — | — |
| 2025-10-21 | $8.69 | $9.17 | 218,500 | — | — |
| 2025-10-20 | $8.93 | $9.42 | 339,900 | — | — |
| 2025-10-17 | $8.32 | $8.78 | 180,800 | — | — |
| 2025-10-16 | $8.17 | $8.62 | 262,700 | — | — |
| 2025-10-15 | $8.42 | $8.88 | 265,500 | — | — |
| 2025-10-14 | $8.38 | $8.84 | 202,700 | — | — |
| 2025-10-13 | $8.02 | $8.46 | 263,900 | — | — |
| 2025-10-10 | $7.75 | $8.18 | 472,600 | — | — |
| 2025-10-09 | $8.03 | $8.47 | 339,700 | — | — |
| 2025-10-08 | $7.88 | $8.32 | 279,300 | — | — |
| 2025-10-07 | $7.63 | $8.05 | 237,100 | — | — |
| 2025-10-06 | $7.69 | $8.11 | 244,900 | — | — |
| 2025-10-03 | $7.90 | $8.34 | 286,100 | — | — |
| 2025-10-02 | $7.88 | $8.32 | 331,000 | — | — |
| 2025-10-01 | $7.97 | $8.41 | 591,300 | — | — |
| 2025-09-30 | $8.50 | $8.97 | 516,200 | — | — |
| 2025-09-29 | $8.45 | $8.92 | 566,100 | — | — |
| 2025-09-26 | $8.32 | $8.78 | 509,000 | — | — |
| 2025-09-25 | $8.42 | $8.88 | 4,063,000 | — | — |
| 2025-09-24 | $8.17 | $8.62 | 413,600 | — | — |
| 2025-09-23 | $8.25 | $8.71 | 637,100 | — | — |
| 2025-09-22 | $9.03 | $9.53 | 694,600 | — | — |
| 2025-09-19 | $8.60 | $9.07 | 466,000 | — | — |
| 2025-09-18 | $8.97 | $9.47 | 284,400 | — | — |
| 2025-09-17 | $8.88 | $9.37 | 221,500 | — | — |
| 2025-09-16 | $9.31 | $9.82 | 203,700 | — | — |
| 2025-09-15 | $9.05 | $9.55 | 106,600 | — | — |
| 2025-09-12 | $9.15 | $9.66 | 183,100 | — | — |
| 2025-09-11 | $9.34 | $9.86 | 147,800 | — | — |
| 2025-09-10 | $9.23 | $9.74 | 94,600 | — | — |
| 2025-09-09 | $9.53 | $10.06 | 104,300 | — | — |
| 2025-09-08 | $9.62 | $10.15 | 115,500 | — | — |
| 2025-09-05 | $9.48 | $10.00 | 124,000 | — | — |
| 2025-09-04 | $9.73 | $10.27 | 156,700 | — | — |
| 2025-09-03 | $9.16 | $9.67 | 120,300 | — | — |
| 2025-09-02 | $9.45 | $9.97 | 165,500 | — | — |
| 2025-08-29 | $9.28 | $9.79 | 269,000 | — | — |
| 2025-08-28 | $8.65 | $9.13 | 63,600 | — | — |
| 2025-08-27 | $8.44 | $8.91 | 48,400 | — | — |
| 2025-08-26 | $8.28 | $8.74 | 52,500 | — | — |
| 2025-08-25 | $8.48 | $8.95 | 106,800 | — | — |
| 2025-08-22 | $8.44 | $8.91 | 138,900 | — | — |
| 2025-08-21 | $8.12 | $8.57 | 24,500 | — | — |
| 2025-08-20 | $8.22 | $8.67 | 218,800 | — | — |
| 2025-08-19 | $8.08 | $8.53 | 26,500 | — | — |
| 2025-08-18 | $8.33 | $8.79 | 43,800 | — | — |
| 2025-08-15 | $8.53 | $9.00 | 226,500 | — | — |
| 2025-08-14 | $7.93 | $8.37 | 91,900 | — | — |
| 2025-08-13 | $8.18 | $8.63 | 130,200 | — | — |
| 2025-08-12 | $7.88 | $8.32 | 50,500 | — | — |
| 2025-08-11 | $7.84 | $8.27 | 152,200 | — | — |
| 2025-08-08 | $8.04 | $8.48 | 192,200 | — | — |
| 2025-08-07 | $7.94 | $8.38 | 296,200 | — | — |
| 2025-08-06 | $8.34 | $8.80 | 321,400 | — | — |
| 2025-08-05 | $8.11 | $8.56 | 265,900 | — | — |
| 2025-08-04 | $8.04 | $8.48 | 636,100 | — | — |
| 2025-08-01 | $7.58 | $8.00 | 181,400 | — | — |
| 2025-07-31 | $7.70 | $8.13 | 118,900 | — | — |
| 2025-07-30 | $7.69 | $8.11 | 26,400 | — | — |
| 2025-07-29 | $7.82 | $8.25 | 63,700 | — | — |
| 2025-07-28 | $8.00 | $8.44 | 84,000 | — | — |
| 2025-07-25 | $8.23 | $8.68 | 124,300 | — | — |
| 2025-07-24 | $8.19 | $8.64 | 157,700 | — | — |
| 2025-07-23 | $8.38 | $8.84 | 280,400 | — | — |
| 2025-07-22 | $7.76 | $8.19 | 60,200 | — | — |
| 2025-07-21 | $7.59 | $8.01 | 116,300 | — | — |
| 2025-07-18 | $7.57 | $7.99 | 69,700 | — | — |
| 2025-07-17 | $7.75 | $8.18 | 76,800 | — | — |
| 2025-07-16 | $7.81 | $8.24 | 80,300 | — | — |
| 2025-07-15 | $7.44 | $7.85 | 67,900 | — | — |
| 2025-07-14 | $7.58 | $8.00 | 59,200 | — | — |
| 2025-07-11 | $7.82 | $8.25 | 111,500 | — | — |
| 2025-07-10 | $7.98 | $8.42 | 215,100 | — | — |
| 2025-07-09 | $7.98 | $8.42 | 335,400 | — | — |
| 2025-07-08 | $7.35 | $7.76 | 158,200 | — | — |
| 2025-07-07 | $7.43 | $7.84 | 352,900 | — | — |
| 2025-07-03 | $7.82 | $8.25 | 116,000 | — | — |
| 2025-07-02 | $7.61 | $8.03 | 212,800 | — | — |
| 2025-07-01 | $7.89 | $8.33 | 103,100 | — | — |
| 2025-06-30 | $7.94 | $8.38 | 76,900 | — | — |
| 2025-06-27 | $7.90 | $8.34 | 114,600 | — | — |
| 2025-06-26 | $8.09 | $8.54 | 218,200 | — | — |
| 2025-06-25 | $7.94 | $8.38 | 96,300 | — | — |
| 2025-06-24 | $8.06 | $8.51 | 242,600 | — | — |
| 2025-06-23 | $7.66 | $8.08 | 201,900 | — | — |
| 2025-06-20 | $7.85 | $8.28 | 52,100 | — | — |
| 2025-06-18 | $7.90 | $8.34 | 84,200 | — | — |
| 2025-06-17 | $8.04 | $8.48 | 91,500 | — | — |
| 2025-06-16 | $8.18 | $8.63 | 178,800 | — | — |
| 2025-06-13 | $8.28 | $8.74 | 299,200 | — | — |
| 2025-06-12 | $8.84 | $9.33 | 90,900 | — | — |
| 2025-06-11 | $9.00 | $9.50 | 110,200 | — | — |
| 2025-06-10 | $9.27 | $9.78 | 46,700 | — | — |
| 2025-06-09 | $9.28 | $9.79 | 29,400 | — | — |
| 2025-06-06 | $9.40 | $9.92 | 30,200 | — | — |
| 2025-06-05 | $9.19 | $9.70 | 27,400 | — | — |
| 2025-06-04 | $9.28 | $9.79 | 26,500 | — | — |
| 2025-06-03 | $9.54 | $10.07 | 97,800 | — | — |
| 2025-06-02 | $9.31 | $9.82 | 96,900 | — | — |
| 2025-05-30 | $9.35 | $9.87 | 68,400 | — | — |
| 2025-05-29 | $9.39 | $9.91 | 41,800 | — | — |
| 2025-05-28 | $9.31 | $9.82 | 196,900 | — | — |
| 2025-05-27 | $9.78 | $10.32 | 193,300 | — | — |
| 2025-05-23 | $9.01 | $9.51 | 112,300 | — | — |
| 2025-05-22 | $9.28 | $9.79 | 126,000 | — | — |
| 2025-05-21 | $9.27 | $9.78 | 162,400 | — | — |
| 2025-05-20 | $9.55 | $10.08 | 208,000 | — | — |
| 2025-05-19 | $9.38 | $9.90 | 156,500 | — | — |
| 2025-05-16 | $9.54 | $10.07 | 263,800 | — | — |
| 2025-05-15 | $9.73 | $10.27 | 220,000 | — | — |
| 2025-05-14 | $10.12 | $10.68 | 903,100 | — | — |
| 2025-05-13 | $8.90 | $9.39 | 141,600 | — | — |
| 2025-05-12 | $8.49 | $8.96 | 238,900 | — | — |
| 2025-05-09 | $7.74 | $8.17 | 94,400 | — | — |
| 2025-05-08 | $7.86 | $8.29 | 324,400 | — | — |
| 2025-05-07 | $7.29 | $7.69 | 45,300 | — | — |
| 2025-05-06 | $7.30 | $7.70 | 64,100 | — | — |
| 2025-05-05 | $7.42 | $7.83 | 140,400 | — | — |
| 2025-05-02 | $7.50 | $7.91 | 103,700 | — | — |
| 2025-05-01 | $7.36 | $7.77 | 104,400 | — | — |
| 2025-04-30 | $7.64 | $8.06 | 143,700 | — | — |
| 2025-04-29 | $7.84 | $8.27 | 105,000 | — | — |
| 2025-04-28 | $7.92 | $8.36 | 102,500 | — | — |
| 2025-04-25 | $8.24 | $8.70 | 183,600 | — | — |
| 2025-04-24 | $8.45 | $8.92 | 142,100 | — | — |
| 2025-04-23 | $7.93 | $8.37 | 357,600 | — | — |
| 2025-04-22 | $7.65 | $8.07 | 64,300 | — | — |
| 2025-04-21 | $7.45 | $7.86 | 78,600 | — | — |
| 2025-04-17 | $7.70 | $8.13 | 100,100 | — | — |
| 2025-04-16 | $7.81 | $8.24 | 343,900 | — | — |
| 2025-04-15 | $7.90 | $8.34 | 339,900 | — | — |
| 2025-04-14 | $7.93 | $8.37 | 200,200 | — | — |
| 2025-04-11 | $7.88 | $8.32 | 363,300 | — | — |
| 2025-04-10 | $7.85 | $8.28 | 220,600 | — | — |
| 2025-04-09 | $7.99 | $8.43 | 483,300 | — | — |
| 2025-04-08 | $7.05 | $7.44 | 426,700 | — | — |
| 2025-04-07 | $6.56 | $6.92 | 337,400 | — | — |
| 2025-04-04 | $6.51 | $6.87 | 335,900 | — | — |
| 2025-04-03 | $6.90 | $7.28 | 465,100 | — | — |
| 2025-04-02 | $7.71 | $8.14 | 138,800 | — | — |
| 2025-04-01 | $7.75 | $8.18 | 284,500 | — | — |
| 2025-03-31 | $7.56 | $7.98 | 142,500 | — | — |
| 2025-03-28 | $7.47 | $7.88 | 138,400 | — | — |
| 2025-03-27 | $7.71 | $8.14 | 89,500 | — | — |
| 2025-03-26 | $7.75 | $8.18 | 96,100 | — | — |
| 2025-03-25 | $7.78 | $8.21 | 220,700 | — | — |
| 2025-03-24 | $7.92 | $8.36 | 258,700 | — | — |
| 2025-03-21 | $7.85 | $8.28 | 49,800 | — | — |
| 2025-03-20 | $7.99 | $8.43 | 142,800 | — | — |
| 2025-03-19 | $8.03 | $8.47 | 403,900 | — | — |
| 2025-03-18 | $8.27 | $8.73 | 477,800 | — | — |
| 2025-03-17 | $8.64 | $9.12 | 125,600 | — | — |
| 2025-03-14 | $8.78 | $9.26 | 184,100 | — | — |
| 2025-03-13 | $8.48 | $8.95 | 253,200 | — | — |
| 2025-03-12 | $8.76 | $9.24 | 214,900 | — | — |
| 2025-03-11 | $8.83 | $9.32 | 605,900 | — | — |
| 2025-03-10 | $9.47 | $9.99 | 146,300 | — | — |
| 2025-03-07 | $10.03 | $10.58 | 239,600 | — | — |
| 2025-03-06 | $10.58 | $11.16 | 113,000 | — | — |
| 2025-03-05 | $10.87 | $11.47 | 214,500 | — | — |
| 2025-03-04 | $10.62 | $11.21 | 378,400 | — | — |
| 2025-03-03 | $10.41 | $10.98 | 314,400 | — | — |
| 2025-02-28 | $10.44 | $11.02 | 169,900 | — | — |
| 2025-02-27 | $10.69 | $11.28 | 58,300 | — | — |
| 2025-02-26 | $11.02 | $11.63 | 89,000 | — | — |
| 2025-02-25 | $10.55 | $11.13 | 68,900 | — | — |
| 2025-02-24 | $10.60 | $11.19 | 164,100 | — | — |
| 2025-02-21 | $10.74 | $11.33 | 147,400 | — | — |
| 2025-02-20 | $11.25 | $11.87 | 206,200 | — | — |
| 2025-02-19 | $12.04 | $12.70 | 472,000 | — | — |
| 2025-02-18 | $11.43 | $12.06 | 188,600 | — | — |
| 2025-02-14 | $11.10 | $11.71 | 174,600 | — | — |
| 2025-02-13 | $11.58 | $12.22 | 172,900 | — | — |
| 2025-02-12 | $12.28 | $12.96 | 315,300 | — | — |
| 2025-02-11 | $12.38 | $13.06 | 437,500 | — | — |
| 2025-02-10 | $10.00 | $10.55 | 196,800 | — | — |
| 2025-02-07 | $10.00 | $10.55 | 217,200 | — | — |
| 2025-02-06 | $9.59 | $10.12 | 136,300 | — | — |
| 2025-02-05 | $9.31 | $9.82 | 87,700 | — | — |
| 2025-02-04 | $9.33 | $9.85 | 135,600 | — | — |
| 2025-02-03 | $9.05 | $9.55 | 376,600 | — | — |
| 2025-01-31 | $8.87 | $9.36 | 200,400 | — | — |
| 2025-01-30 | $9.27 | $9.78 | 30,600 | — | — |
| 2025-01-29 | $9.25 | $9.76 | 54,400 | — | — |
| 2025-01-28 | $9.26 | $9.77 | 35,400 | — | — |
| 2025-01-27 | $9.24 | $9.75 | 75,800 | — | — |
| 2025-01-24 | $9.29 | $9.80 | 78,900 | — | — |
| 2025-01-23 | $9.27 | $9.78 | 74,700 | — | — |
| 2025-01-22 | $9.62 | $10.15 | 235,600 | — | — |
| 2025-01-21 | $9.72 | $10.26 | 596,400 | — | — |
| 2025-01-17 | $9.39 | $9.91 | 354,600 | — | — |
| 2025-01-16 | $8.42 | $8.88 | 631,400 | — | — |
| 2025-01-15 | $7.62 | $8.04 | 28,400 | — | — |
| 2025-01-14 | $7.34 | $7.75 | 110,000 | — | — |
| 2025-01-13 | $7.55 | $7.97 | 101,700 | — | — |
| 2025-01-10 | $7.34 | $7.75 | 18,500 | — | — |
| 2025-01-08 | $7.47 | $7.88 | 61,300 | — | — |
| 2025-01-07 | $7.63 | $8.05 | 57,600 | — | — |
| 2025-01-06 | $7.49 | $7.90 | 85,800 | — | — |
| 2025-01-03 | $7.24 | $7.64 | 42,700 | — | — |
| 2025-01-02 | $7.48 | $7.89 | 79,700 | — | — |