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
- 2016-10-07 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 | $9.28 | $9.28 | 72,500 | — | — |
| 2025-12-30 | $9.36 | $9.36 | 117,100 | — | — |
| 2025-12-29 | $9.13 | $9.13 | 136,200 | — | — |
| 2025-12-26 | $9.38 | $9.38 | 137,900 | — | — |
| 2025-12-24 | $9.30 | $9.30 | 56,400 | — | — |
| 2025-12-23 | $9.38 | $9.38 | 246,100 | — | — |
| 2025-12-22 | $9.20 | $9.20 | 159,000 | — | — |
| 2025-12-19 | $8.94 | $8.94 | 101,700 | — | — |
| 2025-12-18 | $8.89 | $8.89 | 122,500 | — | — |
| 2025-12-17 | $8.44 | $8.44 | 111,200 | — | — |
| 2025-12-16 | $8.83 | $8.83 | 86,800 | — | — |
| 2025-12-15 | $9.00 | $9.00 | 180,900 | — | — |
| 2025-12-12 | $9.16 | $9.16 | 181,800 | — | — |
| 2025-12-11 | $9.72 | $9.72 | 179,000 | — | — |
| 2025-12-10 | $9.34 | $9.34 | 168,600 | — | — |
| 2025-12-09 | $9.51 | $9.51 | 227,400 | — | — |
| 2025-12-08 | $9.17 | $9.17 | 286,200 | — | — |
| 2025-12-05 | $8.67 | $8.67 | 142,100 | — | — |
| 2025-12-04 | $8.60 | $8.60 | 163,600 | — | — |
| 2025-12-03 | $8.43 | $8.43 | 172,400 | — | — |
| 2025-12-02 | $8.20 | $8.20 | 171,800 | — | — |
| 2025-12-01 | $7.89 | $7.89 | 99,700 | — | — |
| 2025-11-28 | $8.02 | $8.02 | 67,000 | — | — |
| 2025-11-26 | $7.86 | $7.86 | 131,600 | — | — |
| 2025-11-25 | $7.77 | $7.77 | 156,200 | — | — |
| 2025-11-24 | $7.75 | $7.75 | 112,600 | — | — |
| 2025-11-21 | $7.50 | $7.50 | 231,900 | — | — |
| 2025-11-20 | $7.67 | $7.67 | 360,300 | — | — |
| 2025-11-19 | $7.94 | $7.94 | 257,400 | — | — |
| 2025-11-18 | $7.99 | $7.99 | 233,500 | — | — |
| 2025-11-17 | $8.15 | $8.15 | 184,200 | — | — |
| 2025-11-14 | $8.30 | $8.30 | 196,600 | — | — |
| 2025-11-13 | $8.50 | $8.50 | 260,600 | — | — |
| 2025-11-12 | $8.99 | $8.99 | 177,000 | — | — |
| 2025-11-11 | $9.19 | $9.19 | 219,300 | — | — |
| 2025-11-10 | $9.38 | $9.38 | 336,600 | — | — |
| 2025-11-07 | $9.01 | $9.01 | 270,900 | — | — |
| 2025-11-06 | $8.72 | $8.72 | 564,500 | — | — |
| 2025-11-05 | $10.53 | $10.53 | 364,500 | — | — |
| 2025-11-04 | $9.85 | $9.85 | 292,900 | — | — |
| 2025-11-03 | $10.46 | $10.46 | 235,300 | — | — |
| 2025-10-31 | $10.60 | $10.60 | 110,400 | — | — |
| 2025-10-30 | $10.42 | $10.42 | 171,600 | — | — |
| 2025-10-29 | $10.85 | $10.85 | 335,300 | — | — |
| 2025-10-28 | $10.49 | $10.49 | 140,100 | — | — |
| 2025-10-27 | $10.61 | $10.61 | 158,500 | — | — |
| 2025-10-24 | $10.62 | $10.62 | 276,600 | — | — |
| 2025-10-23 | $10.32 | $10.32 | 147,000 | — | — |
| 2025-10-22 | $9.85 | $9.85 | 417,400 | — | — |
| 2025-10-21 | $10.49 | $10.49 | 159,300 | — | — |
| 2025-10-20 | $10.49 | $10.49 | 300,100 | — | — |
| 2025-10-17 | $9.88 | $9.88 | 694,700 | — | — |
| 2025-10-16 | $10.86 | $10.86 | 658,500 | — | — |
| 2025-10-15 | $11.92 | $11.92 | 999,400 | — | — |
| 2025-10-14 | $10.91 | $10.91 | 301,600 | — | — |
| 2025-10-13 | $11.38 | $11.38 | 306,900 | — | — |
| 2025-10-10 | $10.61 | $10.61 | 401,200 | — | — |
| 2025-10-09 | $11.50 | $11.50 | 297,300 | — | — |
| 2025-10-08 | $11.48 | $11.48 | 283,700 | — | — |
| 2025-10-07 | $11.04 | $11.04 | 349,600 | — | — |
| 2025-10-06 | $11.07 | $11.07 | 523,600 | — | — |
| 2025-10-03 | $11.39 | $11.39 | 1,405,400 | — | — |
| 2025-10-02 | $10.41 | $10.41 | 345,300 | — | — |
| 2025-10-01 | $10.05 | $10.05 | 309,400 | — | — |
| 2025-09-30 | $9.31 | $9.31 | 358,100 | — | — |
| 2025-09-29 | $9.09 | $9.09 | 537,000 | — | — |
| 2025-09-26 | $8.22 | $8.22 | 49,800 | — | — |
| 2025-09-25 | $8.13 | $8.13 | 49,100 | — | — |
| 2025-09-24 | $8.22 | $8.22 | 52,200 | — | — |
| 2025-09-23 | $8.37 | $8.37 | 109,900 | — | — |
| 2025-09-22 | $8.60 | $8.60 | 267,500 | — | — |
| 2025-09-19 | $7.95 | $7.95 | 135,200 | — | — |
| 2025-09-18 | $8.12 | $8.12 | 274,400 | — | — |
| 2025-09-17 | $7.86 | $7.86 | 192,500 | — | — |
| 2025-09-16 | $7.80 | $7.80 | 323,400 | — | — |
| 2025-09-15 | $7.61 | $7.61 | 591,800 | — | — |
| 2025-09-12 | $6.79 | $6.79 | 77,000 | — | — |
| 2025-09-11 | $6.85 | $6.85 | 74,600 | — | — |
| 2025-09-10 | $6.80 | $6.80 | 132,900 | — | — |
| 2025-09-09 | $6.75 | $6.75 | 70,500 | — | — |
| 2025-09-08 | $6.72 | $6.72 | 124,100 | — | — |
| 2025-09-05 | $6.51 | $6.51 | 54,000 | — | — |
| 2025-09-04 | $6.40 | $6.40 | 23,600 | — | — |
| 2025-09-03 | $6.40 | $6.40 | 36,000 | — | — |
| 2025-09-02 | $6.36 | $6.36 | 40,100 | — | — |
| 2025-08-29 | $6.43 | $6.43 | 94,500 | — | — |
| 2025-08-28 | $6.57 | $6.57 | 87,100 | — | — |
| 2025-08-27 | $6.39 | $6.39 | 68,400 | — | — |
| 2025-08-26 | $6.51 | $6.51 | 84,300 | — | — |
| 2025-08-25 | $6.17 | $6.17 | 49,000 | — | — |
| 2025-08-22 | $6.44 | $6.44 | 162,300 | — | — |
| 2025-08-21 | $6.10 | $6.10 | 39,400 | — | — |
| 2025-08-20 | $5.95 | $5.95 | 46,700 | — | — |
| 2025-08-19 | $5.97 | $5.97 | 38,900 | — | — |
| 2025-08-18 | $6.06 | $6.06 | 30,100 | — | — |
| 2025-08-15 | $6.00 | $6.00 | 28,700 | — | — |
| 2025-08-14 | $6.16 | $6.16 | 26,600 | — | — |
| 2025-08-13 | $6.35 | $6.35 | 43,600 | — | — |
| 2025-08-12 | $6.30 | $6.30 | 91,200 | — | — |
| 2025-08-11 | $5.94 | $5.94 | 74,200 | — | — |
| 2025-08-08 | $5.98 | $5.98 | 72,800 | — | — |
| 2025-08-07 | $6.03 | $6.03 | 151,400 | — | — |
| 2025-08-06 | $5.94 | $5.94 | 78,600 | — | — |
| 2025-08-05 | $5.96 | $5.96 | 92,000 | — | — |
| 2025-08-04 | $6.14 | $6.14 | 60,400 | — | — |
| 2025-08-01 | $6.01 | $6.01 | 54,700 | — | — |
| 2025-07-31 | $6.06 | $6.06 | 48,800 | — | — |
| 2025-07-30 | $6.32 | $6.32 | 40,400 | — | — |
| 2025-07-29 | $6.37 | $6.37 | 80,500 | — | — |
| 2025-07-28 | $6.49 | $6.49 | 40,400 | — | — |
| 2025-07-25 | $6.36 | $6.36 | 41,500 | — | — |
| 2025-07-24 | $6.54 | $6.54 | 51,700 | — | — |
| 2025-07-23 | $6.70 | $6.70 | 37,200 | — | — |
| 2025-07-22 | $6.68 | $6.68 | 68,500 | — | — |
| 2025-07-21 | $6.85 | $6.85 | 197,000 | — | — |
| 2025-07-18 | $6.75 | $6.75 | 155,300 | — | — |
| 2025-07-17 | $6.94 | $6.94 | 165,100 | — | — |
| 2025-07-16 | $6.92 | $6.92 | 158,500 | — | — |
| 2025-07-15 | $6.69 | $6.69 | 119,000 | — | — |
| 2025-07-14 | $6.65 | $6.65 | 123,000 | — | — |
| 2025-07-11 | $6.74 | $6.74 | 68,600 | — | — |
| 2025-07-10 | $6.85 | $6.85 | 61,200 | — | — |
| 2025-07-09 | $6.89 | $6.89 | 74,000 | — | — |
| 2025-07-08 | $6.76 | $6.76 | 93,500 | — | — |
| 2025-07-07 | $6.72 | $6.72 | 105,300 | — | — |
| 2025-07-03 | $6.84 | $6.84 | 69,800 | — | — |
| 2025-07-02 | $6.99 | $6.99 | 224,600 | — | — |
| 2025-07-01 | $6.56 | $6.56 | 198,900 | — | — |
| 2025-06-30 | $6.29 | $6.29 | 186,000 | — | — |
| 2025-06-27 | $6.24 | $6.24 | 2,342,900 | — | — |
| 2025-06-26 | $6.33 | $6.33 | 173,100 | — | — |
| 2025-06-25 | $6.30 | $6.30 | 76,900 | — | — |
| 2025-06-24 | $6.20 | $6.20 | 80,500 | — | — |
| 2025-06-23 | $6.06 | $6.06 | 72,800 | — | — |
| 2025-06-20 | $6.02 | $6.02 | 126,400 | — | — |
| 2025-06-18 | $6.07 | $6.07 | 72,500 | — | — |
| 2025-06-17 | $5.98 | $5.98 | 91,800 | — | — |
| 2025-06-16 | $5.93 | $5.93 | 100,700 | — | — |
| 2025-06-13 | $5.71 | $5.71 | 61,400 | — | — |
| 2025-06-12 | $6.10 | $6.10 | 85,000 | — | — |
| 2025-06-11 | $6.04 | $6.04 | 123,800 | — | — |
| 2025-06-10 | $6.09 | $6.09 | 85,200 | — | — |
| 2025-06-09 | $6.17 | $6.17 | 102,600 | — | — |
| 2025-06-06 | $5.93 | $5.93 | 80,100 | — | — |
| 2025-06-05 | $5.76 | $5.76 | 88,400 | — | — |
| 2025-06-04 | $5.76 | $5.76 | 65,100 | — | — |
| 2025-06-03 | $5.76 | $5.76 | 70,400 | — | — |
| 2025-06-02 | $5.58 | $5.58 | 84,300 | — | — |
| 2025-05-30 | $5.61 | $5.61 | 66,900 | — | — |
| 2025-05-29 | $5.67 | $5.67 | 85,700 | — | — |
| 2025-05-28 | $5.52 | $5.52 | 121,200 | — | — |
| 2025-05-27 | $5.79 | $5.79 | 134,400 | — | — |
| 2025-05-23 | $6.15 | $6.15 | 82,800 | — | — |
| 2025-05-22 | $6.15 | $6.15 | 129,100 | — | — |
| 2025-05-21 | $5.95 | $5.95 | 49,500 | — | — |
| 2025-05-20 | $6.10 | $6.10 | 28,800 | — | — |
| 2025-05-19 | $6.05 | $6.05 | 40,300 | — | — |
| 2025-05-16 | $6.11 | $6.11 | 54,100 | — | — |
| 2025-05-15 | $6.17 | $6.17 | 78,500 | — | — |
| 2025-05-14 | $6.22 | $6.22 | 103,900 | — | — |
| 2025-05-13 | $6.16 | $6.16 | 67,100 | — | — |
| 2025-05-12 | $6.10 | $6.10 | 168,500 | — | — |
| 2025-05-09 | $5.94 | $5.94 | 65,900 | — | — |
| 2025-05-08 | $5.83 | $5.83 | 47,800 | — | — |
| 2025-05-07 | $5.87 | $5.87 | 102,100 | — | — |
| 2025-05-06 | $5.69 | $5.69 | 46,600 | — | — |
| 2025-05-05 | $5.73 | $5.73 | 57,500 | — | — |
| 2025-05-02 | $5.78 | $5.78 | 57,400 | — | — |
| 2025-05-01 | $5.92 | $5.92 | 199,800 | — | — |
| 2025-04-30 | $5.30 | $5.30 | 106,100 | — | — |
| 2025-04-29 | $5.30 | $5.30 | 54,500 | — | — |
| 2025-04-28 | $5.34 | $5.34 | 76,900 | — | — |
| 2025-04-25 | $5.48 | $5.48 | 74,000 | — | — |
| 2025-04-24 | $5.40 | $5.40 | 42,900 | — | — |
| 2025-04-23 | $5.20 | $5.20 | 90,000 | — | — |
| 2025-04-22 | $5.17 | $5.17 | 76,600 | — | — |
| 2025-04-21 | $5.15 | $5.15 | 78,600 | — | — |
| 2025-04-17 | $5.12 | $5.12 | 89,900 | — | — |
| 2025-04-16 | $4.98 | $4.98 | 50,500 | — | — |
| 2025-04-15 | $4.95 | $4.95 | 63,300 | — | — |
| 2025-04-14 | $4.92 | $4.92 | 71,700 | — | — |
| 2025-04-11 | $4.89 | $4.89 | 44,800 | — | — |
| 2025-04-10 | $4.83 | $4.83 | 86,600 | — | — |
| 2025-04-09 | $4.97 | $4.97 | 242,800 | — | — |
| 2025-04-08 | $4.40 | $4.40 | 149,200 | — | — |
| 2025-04-07 | $4.57 | $4.57 | 139,400 | — | — |
| 2025-04-04 | $4.56 | $4.56 | 189,200 | — | — |
| 2025-04-03 | $4.76 | $4.76 | 201,200 | — | — |
| 2025-04-02 | $5.07 | $5.07 | 108,400 | — | — |
| 2025-04-01 | $5.10 | $5.10 | 74,600 | — | — |
| 2025-03-31 | $5.10 | $5.10 | 112,400 | — | — |
| 2025-03-28 | $5.08 | $5.08 | 77,100 | — | — |
| 2025-03-27 | $5.13 | $5.13 | 44,500 | — | — |
| 2025-03-26 | $5.12 | $5.12 | 68,100 | — | — |
| 2025-03-25 | $5.15 | $5.15 | 39,700 | — | — |
| 2025-03-24 | $5.19 | $5.19 | 43,500 | — | — |
| 2025-03-21 | $5.21 | $5.21 | 216,000 | — | — |
| 2025-03-20 | $5.20 | $5.20 | 40,600 | — | — |
| 2025-03-19 | $5.36 | $5.36 | 38,900 | — | — |
| 2025-03-18 | $5.21 | $5.21 | 144,600 | — | — |
| 2025-03-17 | $5.34 | $5.34 | 88,600 | — | — |
| 2025-03-14 | $5.39 | $5.39 | 83,100 | — | — |
| 2025-03-13 | $5.24 | $5.24 | 96,000 | — | — |
| 2025-03-12 | $5.25 | $5.25 | 79,200 | — | — |
| 2025-03-11 | $5.23 | $5.23 | 171,300 | — | — |
| 2025-03-10 | $5.23 | $5.23 | 160,500 | — | — |
| 2025-03-07 | $5.36 | $5.36 | 170,700 | — | — |
| 2025-03-06 | $5.40 | $5.40 | 106,200 | — | — |
| 2025-03-05 | $5.46 | $5.46 | 103,800 | — | — |
| 2025-03-04 | $5.50 | $5.50 | 180,100 | — | — |
| 2025-03-03 | $5.46 | $5.46 | 176,800 | — | — |
| 2025-02-28 | $5.64 | $5.64 | 183,200 | — | — |
| 2025-02-27 | $5.61 | $5.61 | 174,200 | — | — |
| 2025-02-26 | $5.69 | $5.69 | 223,300 | — | — |
| 2025-02-25 | $5.55 | $5.55 | 102,600 | — | — |
| 2025-02-24 | $5.76 | $5.76 | 101,200 | — | — |
| 2025-02-21 | $5.93 | $5.93 | 91,900 | — | — |
| 2025-02-20 | $6.15 | $6.15 | 64,300 | — | — |
| 2025-02-19 | $6.13 | $6.13 | 156,500 | — | — |
| 2025-02-18 | $5.81 | $5.81 | 87,500 | — | — |
| 2025-02-14 | $5.73 | $5.73 | 29,300 | — | — |
| 2025-02-13 | $5.72 | $5.72 | 86,200 | — | — |
| 2025-02-12 | $5.63 | $5.63 | 54,900 | — | — |
| 2025-02-11 | $5.71 | $5.71 | 47,400 | — | — |
| 2025-02-10 | $5.79 | $5.79 | 84,700 | — | — |
| 2025-02-07 | $5.61 | $5.61 | 103,500 | — | — |
| 2025-02-06 | $5.80 | $5.80 | 86,800 | — | — |
| 2025-02-05 | $5.80 | $5.80 | 75,000 | — | — |
| 2025-02-04 | $5.77 | $5.77 | 101,100 | — | — |
| 2025-02-03 | $5.75 | $5.75 | 124,100 | — | — |
| 2025-01-31 | $6.12 | $6.12 | 60,300 | — | — |
| 2025-01-30 | $6.19 | $6.19 | 44,700 | — | — |
| 2025-01-29 | $6.22 | $6.22 | 54,600 | — | — |
| 2025-01-28 | $6.17 | $6.17 | 81,900 | — | — |
| 2025-01-27 | $6.20 | $6.20 | 173,100 | — | — |
| 2025-01-24 | $6.49 | $6.49 | 76,500 | — | — |
| 2025-01-23 | $6.68 | $6.68 | 97,300 | — | — |
| 2025-01-22 | $6.82 | $6.82 | 198,800 | — | — |
| 2025-01-21 | $6.44 | $6.44 | 93,400 | — | — |
| 2025-01-17 | $6.32 | $6.32 | 60,100 | — | — |
| 2025-01-16 | $6.30 | $6.30 | 69,600 | — | — |
| 2025-01-15 | $6.52 | $6.52 | 94,900 | — | — |
| 2025-01-14 | $6.26 | $6.26 | 92,700 | — | — |
| 2025-01-13 | $6.13 | $6.13 | 142,600 | — | — |
| 2025-01-10 | $6.19 | $6.19 | 98,800 | — | — |
| 2025-01-08 | $6.38 | $6.38 | 60,100 | — | — |
| 2025-01-07 | $6.50 | $6.50 | 92,100 | — | — |
| 2025-01-06 | $6.59 | $6.59 | 122,400 | — | — |
| 2025-01-03 | $6.47 | $6.47 | 106,400 | — | — |
| 2025-01-02 | $6.41 | $6.41 | 48,200 | — | — |