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
- 2021-07-19 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 | $13.49 | $13.49 | 172,400 | — | — |
| 2025-12-30 | $13.66 | $13.66 | 212,200 | — | — |
| 2025-12-29 | $13.66 | $13.66 | 244,300 | — | — |
| 2025-12-26 | $13.58 | $13.58 | 210,800 | — | — |
| 2025-12-24 | $13.67 | $13.67 | 148,700 | — | — |
| 2025-12-23 | $13.48 | $13.48 | 218,400 | — | — |
| 2025-12-22 | $13.71 | $13.71 | 402,700 | — | — |
| 2025-12-19 | $14.06 | $14.06 | 894,900 | — | — |
| 2025-12-18 | $13.93 | $13.93 | 872,800 | — | — |
| 2025-12-17 | $14.01 | $14.01 | 601,800 | — | — |
| 2025-12-16 | $13.77 | $13.77 | 613,900 | — | — |
| 2025-12-15 | $13.58 | $13.58 | 790,000 | — | — |
| 2025-12-12 | $13.33 | $13.33 | 562,800 | — | — |
| 2025-12-11 | $13.39 | $13.39 | 354,300 | — | — |
| 2025-12-10 | $13.09 | $13.09 | 1,084,000 | — | — |
| 2025-12-09 | $14.32 | $14.32 | 3,197,500 | — | — |
| 2025-12-08 | $11.18 | $11.18 | 1,098,500 | — | — |
| 2025-12-05 | $11.47 | $11.47 | 290,400 | — | — |
| 2025-12-04 | $11.68 | $11.68 | 290,800 | — | — |
| 2025-12-03 | $11.67 | $11.67 | 219,600 | — | — |
| 2025-12-02 | $11.88 | $11.88 | 393,600 | — | — |
| 2025-12-01 | $11.77 | $11.77 | 402,200 | — | — |
| 2025-11-28 | $11.32 | $11.32 | 71,400 | — | — |
| 2025-11-26 | $11.41 | $11.41 | 314,400 | — | — |
| 2025-11-25 | $11.14 | $11.14 | 466,000 | — | — |
| 2025-11-24 | $10.52 | $10.52 | 172,800 | — | — |
| 2025-11-21 | $10.40 | $10.40 | 252,400 | — | — |
| 2025-11-20 | $10.17 | $10.17 | 271,400 | — | — |
| 2025-11-19 | $10.08 | $10.08 | 157,000 | — | — |
| 2025-11-18 | $10.06 | $10.06 | 162,100 | — | — |
| 2025-11-17 | $10.03 | $10.03 | 189,300 | — | — |
| 2025-11-14 | $10.27 | $10.27 | 148,500 | — | — |
| 2025-11-13 | $10.28 | $10.28 | 203,900 | — | — |
| 2025-11-12 | $10.32 | $10.32 | 252,200 | — | — |
| 2025-11-11 | $10.28 | $10.28 | 250,900 | — | — |
| 2025-11-10 | $10.49 | $10.49 | 325,500 | — | — |
| 2025-11-07 | $10.81 | $10.81 | 334,200 | — | — |
| 2025-11-06 | $10.68 | $10.68 | 221,300 | — | — |
| 2025-11-05 | $10.78 | $10.78 | 203,000 | — | — |
| 2025-11-04 | $10.71 | $10.71 | 235,200 | — | — |
| 2025-11-03 | $10.76 | $10.76 | 214,500 | — | — |
| 2025-10-31 | $10.59 | $10.59 | 171,100 | — | — |
| 2025-10-30 | $10.84 | $10.84 | 248,600 | — | — |
| 2025-10-29 | $11.19 | $11.19 | 277,700 | — | — |
| 2025-10-28 | $11.06 | $11.06 | 180,100 | — | — |
| 2025-10-27 | $10.98 | $10.98 | 287,700 | — | — |
| 2025-10-24 | $10.94 | $10.94 | 232,300 | — | — |
| 2025-10-23 | $10.80 | $10.80 | 365,600 | — | — |
| 2025-10-22 | $10.61 | $10.61 | 243,100 | — | — |
| 2025-10-21 | $10.30 | $10.30 | 101,300 | — | — |
| 2025-10-20 | $10.47 | $10.47 | 140,800 | — | — |
| 2025-10-17 | $10.54 | $10.54 | 330,800 | — | — |
| 2025-10-16 | $10.75 | $10.75 | 196,900 | — | — |
| 2025-10-15 | $10.81 | $10.81 | 239,300 | — | — |
| 2025-10-14 | $11.10 | $11.10 | 302,900 | — | — |
| 2025-10-13 | $10.95 | $10.95 | 214,300 | — | — |
| 2025-10-10 | $10.60 | $10.60 | 349,200 | — | — |
| 2025-10-09 | $10.71 | $10.71 | 194,900 | — | — |
| 2025-10-08 | $10.65 | $10.65 | 179,500 | — | — |
| 2025-10-07 | $10.63 | $10.63 | 230,500 | — | — |
| 2025-10-06 | $10.53 | $10.53 | 273,400 | — | — |
| 2025-10-03 | $10.64 | $10.64 | 308,800 | — | — |
| 2025-10-02 | $10.38 | $10.38 | 248,800 | — | — |
| 2025-10-01 | $10.48 | $10.48 | 219,900 | — | — |
| 2025-09-30 | $10.51 | $10.51 | 252,500 | — | — |
| 2025-09-29 | $10.54 | $10.54 | 299,000 | — | — |
| 2025-09-26 | $10.62 | $10.62 | 231,500 | — | — |
| 2025-09-25 | $10.81 | $10.81 | 222,800 | — | — |
| 2025-09-24 | $10.81 | $10.81 | 293,300 | — | — |
| 2025-09-23 | $10.60 | $10.60 | 651,200 | — | — |
| 2025-09-22 | $10.95 | $10.95 | 337,400 | — | — |
| 2025-09-19 | $10.70 | $10.70 | 691,700 | — | — |
| 2025-09-18 | $10.49 | $10.49 | 391,300 | — | — |
| 2025-09-17 | $10.19 | $10.19 | 361,700 | — | — |
| 2025-09-16 | $9.94 | $9.94 | 188,300 | — | — |
| 2025-09-15 | $9.74 | $9.74 | 206,700 | — | — |
| 2025-09-12 | $9.41 | $9.41 | 320,400 | — | — |
| 2025-09-11 | $9.60 | $9.60 | 459,100 | — | — |
| 2025-09-10 | $9.66 | $9.66 | 448,500 | — | — |
| 2025-09-09 | $9.45 | $9.45 | 920,100 | — | — |
| 2025-09-08 | $9.94 | $9.94 | 833,900 | — | — |
| 2025-09-05 | $9.44 | $9.44 | 157,800 | — | — |
| 2025-09-04 | $9.40 | $9.40 | 215,100 | — | — |
| 2025-09-03 | $9.34 | $9.34 | 320,200 | — | — |
| 2025-09-02 | $9.13 | $9.13 | 760,800 | — | — |
| 2025-08-29 | $7.98 | $7.98 | 308,600 | — | — |
| 2025-08-28 | $8.08 | $8.08 | 289,000 | — | — |
| 2025-08-27 | $8.55 | $8.55 | 124,400 | — | — |
| 2025-08-26 | $8.45 | $8.45 | 101,000 | — | — |
| 2025-08-25 | $8.44 | $8.44 | 137,400 | — | — |
| 2025-08-22 | $8.60 | $8.60 | 157,600 | — | — |
| 2025-08-21 | $8.33 | $8.33 | 111,800 | — | — |
| 2025-08-20 | $8.10 | $8.10 | 103,000 | — | — |
| 2025-08-19 | $8.16 | $8.16 | 95,800 | — | — |
| 2025-08-18 | $8.16 | $8.16 | 120,800 | — | — |
| 2025-08-15 | $8.17 | $8.17 | 146,800 | — | — |
| 2025-08-14 | $8.13 | $8.13 | 125,400 | — | — |
| 2025-08-13 | $8.41 | $8.41 | 122,600 | — | — |
| 2025-08-12 | $8.33 | $8.33 | 214,300 | — | — |
| 2025-08-11 | $8.00 | $8.00 | 170,900 | — | — |
| 2025-08-08 | $8.02 | $8.02 | 162,500 | — | — |
| 2025-08-07 | $8.14 | $8.14 | 167,000 | — | — |
| 2025-08-06 | $8.19 | $8.19 | 142,400 | — | — |
| 2025-08-05 | $8.05 | $8.05 | 146,500 | — | — |
| 2025-08-04 | $8.40 | $8.40 | 145,000 | — | — |
| 2025-08-01 | $8.09 | $8.09 | 203,800 | — | — |
| 2025-07-31 | $8.26 | $8.26 | 170,400 | — | — |
| 2025-07-30 | $8.38 | $8.38 | 308,100 | — | — |
| 2025-07-29 | $8.53 | $8.53 | 184,900 | — | — |
| 2025-07-28 | $8.83 | $8.83 | 179,900 | — | — |
| 2025-07-25 | $9.03 | $9.03 | 190,700 | — | — |
| 2025-07-24 | $9.13 | $9.13 | 202,400 | — | — |
| 2025-07-23 | $9.42 | $9.42 | 314,500 | — | — |
| 2025-07-22 | $9.20 | $9.20 | 257,800 | — | — |
| 2025-07-21 | $9.13 | $9.13 | 177,600 | — | — |
| 2025-07-18 | $9.26 | $9.26 | 157,700 | — | — |
| 2025-07-17 | $9.39 | $9.39 | 228,000 | — | — |
| 2025-07-16 | $9.23 | $9.23 | 248,000 | — | — |
| 2025-07-15 | $8.84 | $8.84 | 160,300 | — | — |
| 2025-07-14 | $9.01 | $9.01 | 168,300 | — | — |
| 2025-07-11 | $8.81 | $8.81 | 185,400 | — | — |
| 2025-07-10 | $8.92 | $8.92 | 130,100 | — | — |
| 2025-07-09 | $8.81 | $8.81 | 171,300 | — | — |
| 2025-07-08 | $8.94 | $8.94 | 212,600 | — | — |
| 2025-07-07 | $8.59 | $8.59 | 348,500 | — | — |
| 2025-07-03 | $8.99 | $8.99 | 316,500 | — | — |
| 2025-07-02 | $8.82 | $8.82 | 314,400 | — | — |
| 2025-07-01 | $8.64 | $8.64 | 308,700 | — | — |
| 2025-06-30 | $8.30 | $8.30 | 220,600 | — | — |
| 2025-06-27 | $8.22 | $8.22 | 493,600 | — | — |
| 2025-06-26 | $8.11 | $8.11 | 218,000 | — | — |
| 2025-06-25 | $8.06 | $8.06 | 262,800 | — | — |
| 2025-06-24 | $8.35 | $8.35 | 318,500 | — | — |
| 2025-06-23 | $8.26 | $8.26 | 247,800 | — | — |
| 2025-06-20 | $7.90 | $7.90 | 216,900 | — | — |
| 2025-06-18 | $7.96 | $7.96 | 156,300 | — | — |
| 2025-06-17 | $7.99 | $7.99 | 360,800 | — | — |
| 2025-06-16 | $8.03 | $8.03 | 300,600 | — | — |
| 2025-06-13 | $7.93 | $7.93 | 224,700 | — | — |
| 2025-06-12 | $7.96 | $7.96 | 194,000 | — | — |
| 2025-06-11 | $8.20 | $8.20 | 240,300 | — | — |
| 2025-06-10 | $8.14 | $8.14 | 245,900 | — | — |
| 2025-06-09 | $8.21 | $8.21 | 288,100 | — | — |
| 2025-06-06 | $7.94 | $7.94 | 390,100 | — | — |
| 2025-06-05 | $7.96 | $7.96 | 408,400 | — | — |
| 2025-06-04 | $8.36 | $8.36 | 1,207,800 | — | — |
| 2025-06-03 | $8.30 | $8.30 | 665,200 | — | — |
| 2025-06-02 | $8.50 | $8.50 | 534,900 | — | — |
| 2025-05-30 | $8.31 | $8.31 | 366,800 | — | — |
| 2025-05-29 | $8.32 | $8.32 | 381,400 | — | — |
| 2025-05-28 | $8.10 | $8.10 | 392,400 | — | — |
| 2025-05-27 | $7.72 | $7.72 | 358,300 | — | — |
| 2025-05-23 | $7.12 | $7.12 | 122,800 | — | — |
| 2025-05-22 | $6.97 | $6.97 | 102,100 | — | — |
| 2025-05-21 | $6.92 | $6.92 | 112,500 | — | — |
| 2025-05-20 | $7.13 | $7.13 | 141,900 | — | — |
| 2025-05-19 | $6.93 | $6.93 | 135,400 | — | — |
| 2025-05-16 | $6.85 | $6.85 | 284,400 | — | — |
| 2025-05-15 | $6.52 | $6.52 | 137,000 | — | — |
| 2025-05-14 | $6.54 | $6.54 | 162,900 | — | — |
| 2025-05-13 | $6.64 | $6.64 | 157,300 | — | — |
| 2025-05-12 | $6.64 | $6.64 | 241,500 | — | — |
| 2025-05-09 | $6.46 | $6.46 | 154,200 | — | — |
| 2025-05-08 | $6.72 | $6.72 | 303,200 | — | — |
| 2025-05-07 | $6.60 | $6.60 | 196,300 | — | — |
| 2025-05-06 | $6.54 | $6.54 | 119,900 | — | — |
| 2025-05-05 | $6.63 | $6.63 | 109,000 | — | — |
| 2025-05-02 | $6.68 | $6.68 | 138,200 | — | — |
| 2025-05-01 | $6.71 | $6.71 | 242,600 | — | — |
| 2025-04-30 | $6.60 | $6.60 | 227,200 | — | — |
| 2025-04-29 | $6.46 | $6.46 | 201,300 | — | — |
| 2025-04-28 | $6.46 | $6.46 | 179,700 | — | — |
| 2025-04-25 | $6.46 | $6.46 | 244,800 | — | — |
| 2025-04-24 | $6.26 | $6.26 | 240,000 | — | — |
| 2025-04-23 | $6.35 | $6.35 | 478,100 | — | — |
| 2025-04-22 | $6.33 | $6.33 | 313,500 | — | — |
| 2025-04-21 | $6.20 | $6.20 | 228,500 | — | — |
| 2025-04-17 | $6.53 | $6.53 | 315,000 | — | — |
| 2025-04-16 | $6.31 | $6.31 | 283,100 | — | — |
| 2025-04-15 | $6.37 | $6.37 | 208,800 | — | — |
| 2025-04-14 | $6.43 | $6.43 | 286,200 | — | — |
| 2025-04-11 | $6.51 | $6.51 | 305,200 | — | — |
| 2025-04-10 | $6.58 | $6.58 | 398,700 | — | — |
| 2025-04-09 | $6.88 | $6.88 | 962,700 | — | — |
| 2025-04-08 | $6.90 | $6.90 | 554,100 | — | — |
| 2025-04-07 | $7.04 | $7.04 | 539,500 | — | — |
| 2025-04-04 | $6.81 | $6.81 | 601,400 | — | — |
| 2025-04-03 | $6.39 | $6.39 | 249,000 | — | — |
| 2025-04-02 | $6.48 | $6.48 | 129,400 | — | — |
| 2025-04-01 | $6.34 | $6.34 | 252,000 | — | — |
| 2025-03-31 | $6.51 | $6.51 | 312,000 | — | — |
| 2025-03-28 | $6.34 | $6.34 | 172,600 | — | — |
| 2025-03-27 | $6.62 | $6.62 | 135,300 | — | — |
| 2025-03-26 | $6.39 | $6.39 | 176,900 | — | — |
| 2025-03-25 | $6.67 | $6.67 | 417,400 | — | — |
| 2025-03-24 | $6.61 | $6.61 | 319,200 | — | — |
| 2025-03-21 | $6.41 | $6.41 | 347,500 | — | — |
| 2025-03-20 | $6.39 | $6.39 | 232,700 | — | — |
| 2025-03-19 | $6.26 | $6.26 | 143,200 | — | — |
| 2025-03-18 | $6.11 | $6.11 | 206,600 | — | — |
| 2025-03-17 | $6.44 | $6.44 | 110,600 | — | — |
| 2025-03-14 | $6.29 | $6.29 | 554,800 | — | — |
| 2025-03-13 | $6.37 | $6.37 | 342,500 | — | — |
| 2025-03-12 | $6.20 | $6.20 | 357,600 | — | — |
| 2025-03-11 | $6.07 | $6.07 | 338,500 | — | — |
| 2025-03-10 | $5.66 | $5.66 | 254,700 | — | — |
| 2025-03-07 | $5.92 | $5.92 | 265,500 | — | — |
| 2025-03-06 | $5.66 | $5.66 | 339,700 | — | — |
| 2025-03-05 | $5.82 | $5.82 | 247,700 | — | — |
| 2025-03-04 | $5.89 | $5.89 | 229,700 | — | — |
| 2025-03-03 | $6.00 | $6.00 | 175,100 | — | — |
| 2025-02-28 | $6.12 | $6.12 | 156,100 | — | — |
| 2025-02-27 | $5.96 | $5.96 | 273,500 | — | — |
| 2025-02-26 | $6.41 | $6.41 | 222,200 | — | — |
| 2025-02-25 | $6.19 | $6.19 | 463,500 | — | — |
| 2025-02-24 | $5.93 | $5.93 | 688,100 | — | — |
| 2025-02-21 | $6.29 | $6.29 | 586,200 | — | — |
| 2025-02-20 | $6.92 | $6.92 | 216,100 | — | — |
| 2025-02-19 | $7.00 | $7.00 | 229,800 | — | — |
| 2025-02-18 | $7.05 | $7.05 | 219,700 | — | — |
| 2025-02-14 | $7.27 | $7.27 | 177,600 | — | — |
| 2025-02-13 | $7.42 | $7.42 | 268,000 | — | — |
| 2025-02-12 | $7.26 | $7.26 | 176,900 | — | — |
| 2025-02-11 | $7.53 | $7.53 | 232,900 | — | — |
| 2025-02-10 | $7.54 | $7.54 | 239,300 | — | — |
| 2025-02-07 | $7.16 | $7.16 | 457,400 | — | — |
| 2025-02-06 | $7.50 | $7.50 | 420,100 | — | — |
| 2025-02-05 | $7.78 | $7.78 | 221,300 | — | — |
| 2025-02-04 | $7.74 | $7.74 | 136,500 | — | — |
| 2025-02-03 | $7.57 | $7.57 | 161,200 | — | — |
| 2025-01-31 | $7.70 | $7.70 | 193,000 | — | — |
| 2025-01-30 | $7.88 | $7.88 | 143,600 | — | — |
| 2025-01-29 | $7.62 | $7.62 | 178,000 | — | — |
| 2025-01-28 | $7.46 | $7.46 | 243,100 | — | — |
| 2025-01-27 | $7.54 | $7.54 | 185,700 | — | — |
| 2025-01-24 | $7.90 | $7.90 | 188,900 | — | — |
| 2025-01-23 | $7.84 | $7.84 | 186,800 | — | — |
| 2025-01-22 | $7.79 | $7.79 | 245,400 | — | — |
| 2025-01-21 | $8.11 | $8.11 | 201,500 | — | — |
| 2025-01-17 | $7.80 | $7.80 | 371,500 | — | — |
| 2025-01-16 | $7.66 | $7.66 | 368,400 | — | — |
| 2025-01-15 | $7.75 | $7.75 | 496,200 | — | — |
| 2025-01-14 | $7.08 | $7.08 | 536,200 | — | — |
| 2025-01-13 | $6.72 | $6.72 | 169,300 | — | — |
| 2025-01-10 | $6.72 | $6.72 | 563,600 | — | — |
| 2025-01-08 | $6.81 | $6.81 | 275,600 | — | — |
| 2025-01-07 | $7.11 | $7.11 | 883,200 | — | — |
| 2025-01-06 | $7.30 | $7.30 | 493,900 | — | — |
| 2025-01-03 | $7.77 | $7.77 | 224,600 | — | — |
| 2025-01-02 | $7.67 | $7.67 | 330,100 | — | — |