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
- 2018-06-08 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 | $7.95 | $7.95 | 302,800 | — | — |
| 2025-12-30 | $7.87 | $7.87 | 333,000 | — | — |
| 2025-12-29 | $7.82 | $7.82 | 287,500 | — | — |
| 2025-12-26 | $7.97 | $7.97 | 267,500 | — | — |
| 2025-12-24 | $8.27 | $8.27 | 238,700 | — | — |
| 2025-12-23 | $7.87 | $7.87 | 508,500 | — | — |
| 2025-12-22 | $8.30 | $8.30 | 381,900 | — | — |
| 2025-12-19 | $8.03 | $8.03 | 725,700 | — | — |
| 2025-12-18 | $7.96 | $7.96 | 524,800 | — | — |
| 2025-12-17 | $8.11 | $8.11 | 349,100 | — | — |
| 2025-12-16 | $8.60 | $8.60 | 505,900 | — | — |
| 2025-12-15 | $8.90 | $8.90 | 685,900 | — | — |
| 2025-12-12 | $8.92 | $8.92 | 1,243,500 | — | — |
| 2025-12-11 | $8.72 | $8.72 | 471,800 | — | — |
| 2025-12-10 | $8.39 | $8.39 | 312,700 | — | — |
| 2025-12-09 | $8.44 | $8.44 | 293,200 | — | — |
| 2025-12-08 | $8.66 | $8.66 | 1,065,800 | — | — |
| 2025-12-05 | $8.65 | $8.65 | 510,700 | — | — |
| 2025-12-04 | $8.60 | $8.60 | 453,000 | — | — |
| 2025-12-03 | $8.12 | $8.12 | 770,000 | — | — |
| 2025-12-02 | $7.75 | $7.75 | 519,900 | — | — |
| 2025-12-01 | $7.84 | $7.84 | 435,400 | — | — |
| 2025-11-28 | $8.30 | $8.30 | 349,800 | — | — |
| 2025-11-26 | $8.20 | $8.20 | 2,310,400 | — | — |
| 2025-11-25 | $7.58 | $7.58 | 554,200 | — | — |
| 2025-11-24 | $7.57 | $7.57 | 470,800 | — | — |
| 2025-11-21 | $7.46 | $7.46 | 553,500 | — | — |
| 2025-11-20 | $7.43 | $7.43 | 506,600 | — | — |
| 2025-11-19 | $7.58 | $7.58 | 516,300 | — | — |
| 2025-11-18 | $7.75 | $7.75 | 488,500 | — | — |
| 2025-11-17 | $7.88 | $7.88 | 430,600 | — | — |
| 2025-11-14 | $8.19 | $8.19 | 487,400 | — | — |
| 2025-11-13 | $8.26 | $8.26 | 1,563,300 | — | — |
| 2025-11-12 | $8.66 | $8.66 | 517,100 | — | — |
| 2025-11-11 | $8.90 | $8.90 | 1,186,200 | — | — |
| 2025-11-10 | $8.55 | $8.55 | 1,547,900 | — | — |
| 2025-11-07 | $8.47 | $8.47 | 346,100 | — | — |
| 2025-11-06 | $8.41 | $8.41 | 292,600 | — | — |
| 2025-11-05 | $8.58 | $8.58 | 260,000 | — | — |
| 2025-11-04 | $8.56 | $8.56 | 302,000 | — | — |
| 2025-11-03 | $8.73 | $8.73 | 257,400 | — | — |
| 2025-10-31 | $9.08 | $9.08 | 318,700 | — | — |
| 2025-10-30 | $8.73 | $8.73 | 223,000 | — | — |
| 2025-10-29 | $8.93 | $8.93 | 275,700 | — | — |
| 2025-10-28 | $9.26 | $9.26 | 503,700 | — | — |
| 2025-10-27 | $8.87 | $8.87 | 239,900 | — | — |
| 2025-10-24 | $8.72 | $8.72 | 407,500 | — | — |
| 2025-10-23 | $8.75 | $8.75 | 376,500 | — | — |
| 2025-10-22 | $8.74 | $8.74 | 514,400 | — | — |
| 2025-10-21 | $9.26 | $9.26 | 1,090,200 | — | — |
| 2025-10-20 | $8.24 | $8.24 | 358,100 | — | — |
| 2025-10-17 | $7.75 | $7.75 | 309,900 | — | — |
| 2025-10-16 | $8.13 | $8.13 | 319,400 | — | — |
| 2025-10-15 | $8.14 | $8.14 | 264,300 | — | — |
| 2025-10-14 | $7.93 | $7.93 | 296,500 | — | — |
| 2025-10-13 | $7.83 | $7.83 | 330,800 | — | — |
| 2025-10-10 | $7.84 | $7.84 | 378,500 | — | — |
| 2025-10-09 | $8.76 | $8.76 | 647,400 | — | — |
| 2025-10-08 | $8.26 | $8.26 | 935,600 | — | — |
| 2025-10-07 | $8.49 | $8.49 | 344,200 | — | — |
| 2025-10-06 | $8.41 | $8.41 | 540,200 | — | — |
| 2025-10-03 | $8.45 | $8.45 | 306,200 | — | — |
| 2025-10-02 | $8.40 | $8.40 | 212,700 | — | — |
| 2025-10-01 | $8.27 | $8.27 | 364,700 | — | — |
| 2025-09-30 | $8.23 | $8.23 | 315,100 | — | — |
| 2025-09-29 | $8.25 | $8.25 | 517,800 | — | — |
| 2025-09-26 | $8.18 | $8.18 | 323,000 | — | — |
| 2025-09-25 | $8.19 | $8.19 | 255,900 | — | — |
| 2025-09-24 | $8.29 | $8.29 | 242,600 | — | — |
| 2025-09-23 | $8.15 | $8.15 | 334,000 | — | — |
| 2025-09-22 | $8.09 | $8.09 | 400,000 | — | — |
| 2025-09-19 | $7.56 | $7.56 | 487,900 | — | — |
| 2025-09-18 | $7.99 | $7.99 | 394,600 | — | — |
| 2025-09-17 | $7.33 | $7.33 | 331,400 | — | — |
| 2025-09-16 | $7.32 | $7.32 | 247,300 | — | — |
| 2025-09-15 | $7.33 | $7.33 | 357,900 | — | — |
| 2025-09-12 | $7.61 | $7.61 | 265,900 | — | — |
| 2025-09-11 | $7.67 | $7.67 | 318,700 | — | — |
| 2025-09-10 | $7.49 | $7.49 | 372,600 | — | — |
| 2025-09-09 | $7.65 | $7.65 | 360,100 | — | — |
| 2025-09-08 | $7.47 | $7.47 | 344,600 | — | — |
| 2025-09-05 | $7.69 | $7.69 | 414,000 | — | — |
| 2025-09-04 | $7.72 | $7.72 | 346,900 | — | — |
| 2025-09-03 | $7.33 | $7.33 | 249,400 | — | — |
| 2025-09-02 | $7.30 | $7.30 | 277,500 | — | — |
| 2025-08-29 | $7.30 | $7.30 | 242,000 | — | — |
| 2025-08-28 | $7.49 | $7.49 | 238,100 | — | — |
| 2025-08-27 | $7.44 | $7.44 | 269,900 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 205,500 | — | — |
| 2025-08-25 | $7.58 | $7.58 | 212,700 | — | — |
| 2025-08-22 | $7.83 | $7.83 | 310,600 | — | — |
| 2025-08-21 | $7.85 | $7.85 | 193,300 | — | — |
| 2025-08-20 | $7.56 | $7.56 | 259,800 | — | — |
| 2025-08-19 | $7.58 | $7.58 | 317,400 | — | — |
| 2025-08-18 | $7.97 | $7.97 | 326,200 | — | — |
| 2025-08-15 | $8.17 | $8.17 | 717,900 | — | — |
| 2025-08-14 | $8.33 | $8.33 | 420,300 | — | — |
| 2025-08-13 | $8.34 | $8.34 | 423,600 | — | — |
| 2025-08-12 | $8.02 | $8.02 | 322,100 | — | — |
| 2025-08-11 | $7.84 | $7.84 | 306,900 | — | — |
| 2025-08-08 | $7.88 | $7.88 | 324,300 | — | — |
| 2025-08-07 | $7.62 | $7.62 | 274,700 | — | — |
| 2025-08-06 | $7.95 | $7.95 | 402,500 | — | — |
| 2025-08-05 | $7.74 | $7.74 | 251,900 | — | — |
| 2025-08-04 | $7.84 | $7.84 | 414,200 | — | — |
| 2025-08-01 | $7.65 | $7.65 | 513,200 | — | — |
| 2025-07-31 | $7.65 | $7.65 | 673,600 | — | — |
| 2025-07-30 | $7.89 | $7.89 | 2,859,700 | — | — |
| 2025-07-29 | $8.07 | $8.07 | 351,100 | — | — |
| 2025-07-28 | $8.23 | $8.23 | 929,200 | — | — |
| 2025-07-25 | $8.37 | $8.37 | 389,900 | — | — |
| 2025-07-24 | $8.31 | $8.31 | 263,400 | — | — |
| 2025-07-23 | $8.49 | $8.49 | 460,300 | — | — |
| 2025-07-22 | $8.59 | $8.59 | 529,900 | — | — |
| 2025-07-21 | $8.69 | $8.69 | 642,300 | — | — |
| 2025-07-18 | $8.62 | $8.62 | 400,900 | — | — |
| 2025-07-17 | $8.62 | $8.62 | 293,400 | — | — |
| 2025-07-16 | $8.67 | $8.67 | 223,100 | — | — |
| 2025-07-15 | $8.57 | $8.57 | 334,100 | — | — |
| 2025-07-14 | $8.89 | $8.89 | 626,400 | — | — |
| 2025-07-11 | $8.47 | $8.47 | 519,300 | — | — |
| 2025-07-10 | $8.62 | $8.62 | 1,259,300 | — | — |
| 2025-07-09 | $8.37 | $8.37 | 945,600 | — | — |
| 2025-07-08 | $8.07 | $8.07 | 864,700 | — | — |
| 2025-07-07 | $7.74 | $7.74 | 745,600 | — | — |
| 2025-07-03 | $7.51 | $7.51 | 448,000 | — | — |
| 2025-07-02 | $6.92 | $6.92 | 549,200 | — | — |
| 2025-07-01 | $6.48 | $6.48 | 471,600 | — | — |
| 2025-06-30 | $6.52 | $6.52 | 636,700 | — | — |
| 2025-06-27 | $6.61 | $6.61 | 942,200 | — | — |
| 2025-06-26 | $6.67 | $6.67 | 395,300 | — | — |
| 2025-06-25 | $6.54 | $6.54 | 319,500 | — | — |
| 2025-06-24 | $6.44 | $6.44 | 303,000 | — | — |
| 2025-06-23 | $6.31 | $6.31 | 259,400 | — | — |
| 2025-06-20 | $6.34 | $6.34 | 408,800 | — | — |
| 2025-06-18 | $6.48 | $6.48 | 301,200 | — | — |
| 2025-06-17 | $6.33 | $6.33 | 342,400 | — | — |
| 2025-06-16 | $6.62 | $6.62 | 268,200 | — | — |
| 2025-06-13 | $6.63 | $6.63 | 487,100 | — | — |
| 2025-06-12 | $6.59 | $6.59 | 486,500 | — | — |
| 2025-06-11 | $6.48 | $6.48 | 518,300 | — | — |
| 2025-06-10 | $6.86 | $6.86 | 846,900 | — | — |
| 2025-06-09 | $6.32 | $6.32 | 448,700 | — | — |
| 2025-06-06 | $6.00 | $6.00 | 438,400 | — | — |
| 2025-06-05 | $5.48 | $5.48 | 344,000 | — | — |
| 2025-06-04 | $5.46 | $5.46 | 455,100 | — | — |
| 2025-06-03 | $5.54 | $5.54 | 395,300 | — | — |
| 2025-06-02 | $5.46 | $5.46 | 452,300 | — | — |
| 2025-05-30 | $5.12 | $5.12 | 555,200 | — | — |
| 2025-05-29 | $5.36 | $5.36 | 340,900 | — | — |
| 2025-05-28 | $5.10 | $5.10 | 330,200 | — | — |
| 2025-05-27 | $5.09 | $5.09 | 706,100 | — | — |
| 2025-05-23 | $5.10 | $5.10 | 413,200 | — | — |
| 2025-05-22 | $5.06 | $5.06 | 494,200 | — | — |
| 2025-05-21 | $5.30 | $5.30 | 398,600 | — | — |
| 2025-05-20 | $5.50 | $5.50 | 396,200 | — | — |
| 2025-05-19 | $5.15 | $5.15 | 453,900 | — | — |
| 2025-05-16 | $4.99 | $4.99 | 600,500 | — | — |
| 2025-05-15 | $5.04 | $5.04 | 508,900 | — | — |
| 2025-05-14 | $4.64 | $4.64 | 1,307,600 | — | — |
| 2025-05-13 | $5.15 | $5.15 | 1,007,400 | — | — |
| 2025-05-12 | $5.62 | $5.62 | 493,900 | — | — |
| 2025-05-09 | $5.42 | $5.42 | 759,700 | — | — |
| 2025-05-08 | $5.47 | $5.47 | 672,200 | — | — |
| 2025-05-07 | $5.41 | $5.41 | 880,600 | — | — |
| 2025-05-06 | $5.87 | $5.87 | 885,300 | — | — |
| 2025-05-05 | $6.45 | $6.45 | 1,657,800 | — | — |
| 2025-05-02 | $7.25 | $7.25 | 305,400 | — | — |
| 2025-05-01 | $7.26 | $7.26 | 387,300 | — | — |
| 2025-04-30 | $7.09 | $7.09 | 307,800 | — | — |
| 2025-04-29 | $6.90 | $6.90 | 261,100 | — | — |
| 2025-04-28 | $6.81 | $6.81 | 363,100 | — | — |
| 2025-04-25 | $6.70 | $6.70 | 335,400 | — | — |
| 2025-04-24 | $6.55 | $6.55 | 540,100 | — | — |
| 2025-04-23 | $6.49 | $6.49 | 466,000 | — | — |
| 2025-04-22 | $6.27 | $6.27 | 809,500 | — | — |
| 2025-04-21 | $5.65 | $5.65 | 365,700 | — | — |
| 2025-04-17 | $5.41 | $5.41 | 410,300 | — | — |
| 2025-04-16 | $5.32 | $5.32 | 260,800 | — | — |
| 2025-04-15 | $5.45 | $5.45 | 340,800 | — | — |
| 2025-04-14 | $5.48 | $5.48 | 802,800 | — | — |
| 2025-04-11 | $5.20 | $5.20 | 477,800 | — | — |
| 2025-04-10 | $5.07 | $5.07 | 607,500 | — | — |
| 2025-04-09 | $5.37 | $5.37 | 938,300 | — | — |
| 2025-04-08 | $5.24 | $5.24 | 925,400 | — | — |
| 2025-04-07 | $5.75 | $5.75 | 1,037,500 | — | — |
| 2025-04-04 | $5.68 | $5.68 | 1,112,800 | — | — |
| 2025-04-03 | $6.13 | $6.13 | 1,103,600 | — | — |
| 2025-04-02 | $6.36 | $6.36 | 593,800 | — | — |
| 2025-04-01 | $6.16 | $6.16 | 923,100 | — | — |
| 2025-03-31 | $6.78 | $6.78 | 1,030,800 | — | — |
| 2025-03-28 | $7.33 | $7.33 | 266,700 | — | — |
| 2025-03-27 | $7.39 | $7.39 | 444,200 | — | — |
| 2025-03-26 | $7.23 | $7.23 | 366,100 | — | — |
| 2025-03-25 | $7.79 | $7.79 | 616,900 | — | — |
| 2025-03-24 | $7.69 | $7.69 | 647,000 | — | — |
| 2025-03-21 | $7.56 | $7.56 | 849,500 | — | — |
| 2025-03-20 | $7.65 | $7.65 | 357,300 | — | — |
| 2025-03-19 | $7.77 | $7.77 | 360,200 | — | — |
| 2025-03-18 | $7.50 | $7.50 | 481,100 | — | — |
| 2025-03-17 | $7.87 | $7.87 | 605,100 | — | — |
| 2025-03-14 | $7.79 | $7.79 | 1,505,400 | — | — |
| 2025-03-13 | $8.25 | $8.25 | 6,307,100 | — | — |
| 2025-03-12 | $6.41 | $6.41 | 273,200 | — | — |
| 2025-03-11 | $6.10 | $6.10 | 487,300 | — | — |
| 2025-03-10 | $6.09 | $6.09 | 366,300 | — | — |
| 2025-03-07 | $6.38 | $6.38 | 190,500 | — | — |
| 2025-03-06 | $6.46 | $6.46 | 311,600 | — | — |
| 2025-03-05 | $6.58 | $6.58 | 368,700 | — | — |
| 2025-03-04 | $6.68 | $6.68 | 380,900 | — | — |
| 2025-03-03 | $6.48 | $6.48 | 304,800 | — | — |
| 2025-02-28 | $7.13 | $7.13 | 390,100 | — | — |
| 2025-02-27 | $6.98 | $6.98 | 332,600 | — | — |
| 2025-02-26 | $7.31 | $7.31 | 309,900 | — | — |
| 2025-02-25 | $7.13 | $7.13 | 420,200 | — | — |
| 2025-02-24 | $7.17 | $7.17 | 522,000 | — | — |
| 2025-02-21 | $7.30 | $7.30 | 954,300 | — | — |
| 2025-02-20 | $6.83 | $6.83 | 172,200 | — | — |
| 2025-02-19 | $6.89 | $6.89 | 306,800 | — | — |
| 2025-02-18 | $6.79 | $6.79 | 280,300 | — | — |
| 2025-02-14 | $6.70 | $6.70 | 197,800 | — | — |
| 2025-02-13 | $6.60 | $6.60 | 164,400 | — | — |
| 2025-02-12 | $6.44 | $6.44 | 223,600 | — | — |
| 2025-02-11 | $6.39 | $6.39 | 351,200 | — | — |
| 2025-02-10 | $6.67 | $6.67 | 202,900 | — | — |
| 2025-02-07 | $6.81 | $6.81 | 192,500 | — | — |
| 2025-02-06 | $6.95 | $6.95 | 324,700 | — | — |
| 2025-02-05 | $6.84 | $6.84 | 379,800 | — | — |
| 2025-02-04 | $6.32 | $6.32 | 225,300 | — | — |
| 2025-02-03 | $6.13 | $6.13 | 180,100 | — | — |
| 2025-01-31 | $6.29 | $6.29 | 235,900 | — | — |
| 2025-01-30 | $6.43 | $6.43 | 217,400 | — | — |
| 2025-01-29 | $6.22 | $6.22 | 207,800 | — | — |
| 2025-01-28 | $6.39 | $6.39 | 202,400 | — | — |
| 2025-01-27 | $6.18 | $6.18 | 240,800 | — | — |
| 2025-01-24 | $6.21 | $6.21 | 315,700 | — | — |
| 2025-01-23 | $6.07 | $6.07 | 229,200 | — | — |
| 2025-01-22 | $6.04 | $6.04 | 355,800 | — | — |
| 2025-01-21 | $6.41 | $6.41 | 400,700 | — | — |
| 2025-01-17 | $6.26 | $6.26 | 445,600 | — | — |
| 2025-01-16 | $5.93 | $5.93 | 287,900 | — | — |
| 2025-01-15 | $5.71 | $5.71 | 248,700 | — | — |
| 2025-01-14 | $5.77 | $5.77 | 220,700 | — | — |
| 2025-01-13 | $5.91 | $5.91 | 479,000 | — | — |
| 2025-01-10 | $6.20 | $6.20 | 463,500 | — | — |
| 2025-01-08 | $6.35 | $6.35 | 401,300 | — | — |
| 2025-01-07 | $6.34 | $6.34 | 351,900 | — | — |
| 2025-01-06 | $6.34 | $6.34 | 225,200 | — | — |
| 2025-01-03 | $6.42 | $6.42 | 227,100 | — | — |
| 2025-01-02 | $6.27 | $6.27 | 176,800 | — | — |