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
- 2016-08-05 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 | $8.42 | $8.42 | 40,700 | — | — |
| 2025-12-30 | $8.63 | $8.63 | 31,000 | — | — |
| 2025-12-29 | $9.00 | $9.00 | 18,100 | — | — |
| 2025-12-26 | $9.19 | $9.19 | 13,600 | — | — |
| 2025-12-24 | $9.76 | $9.76 | 22,800 | — | — |
| 2025-12-23 | $9.59 | $9.59 | 33,500 | — | — |
| 2025-12-22 | $9.62 | $9.62 | 51,300 | — | — |
| 2025-12-19 | $8.62 | $8.62 | 53,700 | — | — |
| 2025-12-18 | $8.30 | $8.30 | 34,300 | — | — |
| 2025-12-17 | $8.23 | $8.23 | 24,900 | — | — |
| 2025-12-16 | $8.14 | $8.14 | 53,500 | — | — |
| 2025-12-15 | $8.31 | $8.31 | 53,600 | — | — |
| 2025-12-12 | $9.31 | $9.31 | 81,500 | — | — |
| 2025-12-11 | $8.56 | $8.56 | 72,500 | — | — |
| 2025-12-10 | $9.55 | $9.55 | 356,900 | — | — |
| 2025-12-09 | $8.64 | $8.64 | 239,900 | — | — |
| 2025-12-08 | $11.52 | $11.52 | 2,358,700 | — | — |
| 2025-12-05 | $8.18 | $8.18 | 1,469,800 | — | — |
| 2025-12-04 | $7.32 | $7.32 | 41,636 | — | — |
| 2025-12-03 | $6.59 | $6.59 | 39,927 | — | — |
| 2025-12-02 | $6.60 | $6.60 | 59,082 | — | — |
| 2025-12-01 | $8.26 | $8.26 | 15,664 | — | — |
| 2025-11-28 | $8.56 | $8.56 | 36,418 | — | — |
| 2025-11-26 | $8.25 | $8.25 | 11,273 | — | — |
| 2025-11-25 | $7.84 | $7.84 | 5,636 | — | — |
| 2025-11-24 | $8.24 | $8.24 | 15,427 | — | — |
| 2025-11-21 | $7.65 | $7.65 | 6,245 | — | — |
| 2025-11-20 | $7.29 | $7.29 | 26,773 | — | — |
| 2025-11-19 | $8.40 | $8.40 | 18,218 | — | — |
| 2025-11-18 | $8.94 | $8.94 | 16,818 | — | — |
| 2025-11-17 | $8.26 | $8.26 | 24,418 | — | — |
| 2025-11-14 | $7.69 | $7.69 | 18,082 | — | — |
| 2025-11-13 | $7.26 | $7.26 | 41,236 | — | — |
| 2025-11-12 | $7.77 | $7.77 | 55,055 | — | — |
| 2025-11-11 | $8.44 | $8.44 | 45,173 | — | — |
| 2025-11-10 | $8.80 | $8.80 | 196,927 | — | — |
| 2025-11-07 | $9.99 | $9.99 | 3,952,591 | — | — |
| 2025-11-06 | $9.35 | $9.35 | 66,045 | — | — |
| 2025-11-05 | $11.00 | $11.00 | 1,831,009 | — | — |
| 2025-11-04 | $11.88 | $11.88 | 28,900 | — | — |
| 2025-11-03 | $11.00 | $11.00 | 4,700 | — | — |
| 2025-10-31 | $10.92 | $10.92 | 3,291 | — | — |
| 2025-10-30 | $10.73 | $10.73 | 7,436 | — | — |
| 2025-10-29 | $10.88 | $10.88 | 891 | — | — |
| 2025-10-28 | $10.73 | $10.73 | 2,873 | — | — |
| 2025-10-27 | $10.64 | $10.64 | 2,000 | — | — |
| 2025-10-24 | $10.78 | $10.78 | 2,018 | — | — |
| 2025-10-23 | $10.57 | $10.57 | 4,100 | — | — |
| 2025-10-22 | $10.56 | $10.56 | 3,473 | — | — |
| 2025-10-21 | $11.00 | $11.00 | 4,400 | — | — |
| 2025-10-20 | $11.22 | $11.22 | 3,264 | — | — |
| 2025-10-17 | $10.70 | $10.70 | 6,555 | — | — |
| 2025-10-16 | $11.44 | $11.44 | 9,018 | — | — |
| 2025-10-15 | $11.99 | $11.99 | 9,318 | — | — |
| 2025-10-14 | $11.22 | $11.22 | 10,900 | — | — |
| 2025-10-13 | $10.90 | $10.90 | 4,664 | — | — |
| 2025-10-10 | $10.76 | $10.76 | 10,745 | — | — |
| 2025-10-09 | $11.33 | $11.33 | 9,009 | — | — |
| 2025-10-08 | $11.88 | $11.88 | 9,818 | — | — |
| 2025-10-07 | $11.66 | $11.66 | 7,209 | — | — |
| 2025-10-06 | $11.88 | $11.88 | 30,573 | — | — |
| 2025-10-03 | $11.33 | $11.33 | 11,373 | — | — |
| 2025-10-02 | $10.80 | $10.80 | 11,364 | — | — |
| 2025-10-01 | $11.33 | $11.33 | 11,109 | — | — |
| 2025-09-30 | $10.34 | $10.34 | 7,709 | — | — |
| 2025-09-29 | $10.36 | $10.36 | 8,964 | — | — |
| 2025-09-26 | $10.67 | $10.67 | 10,436 | — | — |
| 2025-09-25 | $11.00 | $11.00 | 15,991 | — | — |
| 2025-09-24 | $11.55 | $11.55 | 15,645 | — | — |
| 2025-09-23 | $11.33 | $11.33 | 29,800 | — | — |
| 2025-09-22 | $11.33 | $11.33 | 42,809 | — | — |
| 2025-09-19 | $11.44 | $11.44 | 96,155 | — | — |
| 2025-09-18 | $10.09 | $10.09 | 77,045 | — | — |
| 2025-09-17 | $11.66 | $11.66 | 144,891 | — | — |
| 2025-09-16 | $14.63 | $14.63 | 508,555 | — | — |
| 2025-09-15 | $16.50 | $16.50 | 8,208,836 | — | — |
| 2025-09-12 | $7.66 | $7.66 | 2,636 | — | — |
| 2025-09-11 | $7.52 | $7.52 | 3,964 | — | — |
| 2025-09-10 | $7.47 | $7.47 | 4,009 | — | — |
| 2025-09-09 | $7.46 | $7.46 | 2,645 | — | — |
| 2025-09-08 | $7.59 | $7.59 | 5,273 | — | — |
| 2025-09-05 | $7.59 | $7.59 | 2,636 | — | — |
| 2025-09-04 | $7.56 | $7.56 | 7,018 | — | — |
| 2025-09-03 | $7.37 | $7.37 | 8,373 | — | — |
| 2025-09-02 | $7.01 | $7.01 | 6,645 | — | — |
| 2025-08-29 | $6.97 | $6.97 | 1,491 | — | — |
| 2025-08-28 | $7.12 | $7.12 | 3,018 | — | — |
| 2025-08-27 | $6.97 | $6.97 | 2,164 | — | — |
| 2025-08-26 | $6.93 | $6.93 | 1,827 | — | — |
| 2025-08-25 | $7.15 | $7.15 | 1,618 | — | — |
| 2025-08-22 | $7.15 | $7.15 | 7,655 | — | — |
| 2025-08-21 | $7.03 | $7.03 | 945 | — | — |
| 2025-08-20 | $6.82 | $6.82 | 4,482 | — | — |
| 2025-08-19 | $7.04 | $7.04 | 2,027 | — | — |
| 2025-08-18 | $7.16 | $7.16 | 7,818 | — | — |
| 2025-08-15 | $7.04 | $7.04 | 2,255 | — | — |
| 2025-08-14 | $7.04 | $7.04 | 3,964 | — | — |
| 2025-08-13 | $7.04 | $7.04 | 2,200 | — | — |
| 2025-08-12 | $6.95 | $6.95 | 2,700 | — | — |
| 2025-08-11 | $7.02 | $7.02 | 3,364 | — | — |
| 2025-08-08 | $6.93 | $6.93 | 5,527 | — | — |
| 2025-08-07 | $7.00 | $7.00 | 8,382 | — | — |
| 2025-08-06 | $6.80 | $6.80 | 15,173 | — | — |
| 2025-08-05 | $6.60 | $6.60 | 10,682 | — | — |
| 2025-08-04 | $6.56 | $6.56 | 208,745 | — | — |
| 2025-08-01 | $6.70 | $6.70 | 3,145 | — | — |
| 2025-07-31 | $6.66 | $6.66 | 6,545 | — | — |
| 2025-07-30 | $6.66 | $6.66 | 5,527 | — | — |
| 2025-07-29 | $6.99 | $6.99 | 4,018 | — | — |
| 2025-07-28 | $7.29 | $7.29 | 7,364 | — | — |
| 2025-07-25 | $7.76 | $7.76 | 5,327 | — | — |
| 2025-07-24 | $8.11 | $8.11 | 8,018 | — | — |
| 2025-07-23 | $7.91 | $7.91 | 4,709 | — | — |
| 2025-07-22 | $7.70 | $7.70 | 2,209 | — | — |
| 2025-07-21 | $7.48 | $7.48 | 5,073 | — | — |
| 2025-07-18 | $7.41 | $7.41 | 3,764 | — | — |
| 2025-07-17 | $7.38 | $7.38 | 4,836 | — | — |
| 2025-07-16 | $7.41 | $7.41 | 1,300 | — | — |
| 2025-07-15 | $7.35 | $7.35 | 4,064 | — | — |
| 2025-07-14 | $7.81 | $7.81 | 7,491 | — | — |
| 2025-07-11 | $7.90 | $7.90 | 4,455 | — | — |
| 2025-07-10 | $7.90 | $7.90 | 6,618 | — | — |
| 2025-07-09 | $7.60 | $7.60 | 10,491 | — | — |
| 2025-07-08 | $7.03 | $7.03 | 7,245 | — | — |
| 2025-07-07 | $6.84 | $6.84 | 5,255 | — | — |
| 2025-07-03 | $7.13 | $7.13 | 4,455 | — | — |
| 2025-07-02 | $7.28 | $7.28 | 5,400 | — | — |
| 2025-07-01 | $7.15 | $7.15 | 3,691 | — | — |
| 2025-06-30 | $7.07 | $7.07 | 6,982 | — | — |
| 2025-06-27 | $6.93 | $6.93 | 16,055 | — | — |
| 2025-06-26 | $7.48 | $7.48 | 3,482 | — | — |
| 2025-06-25 | $7.47 | $7.47 | 5,991 | — | — |
| 2025-06-24 | $7.38 | $7.38 | 10,718 | — | — |
| 2025-06-23 | $7.37 | $7.37 | 5,645 | — | — |
| 2025-06-20 | $7.44 | $7.44 | 4,700 | — | — |
| 2025-06-18 | $7.70 | $7.70 | 3,164 | — | — |
| 2025-06-17 | $7.61 | $7.61 | 10,755 | — | — |
| 2025-06-16 | $8.02 | $8.02 | 15,864 | — | — |
| 2025-06-13 | $8.05 | $8.05 | 61,327 | — | — |
| 2025-06-12 | $8.25 | $8.25 | 4,864 | — | — |
| 2025-06-11 | $8.28 | $8.28 | 7,227 | — | — |
| 2025-06-10 | $8.53 | $8.53 | 15,636 | — | — |
| 2025-06-09 | $7.91 | $7.91 | 11,709 | — | — |
| 2025-06-06 | $7.61 | $7.61 | 7,218 | — | — |
| 2025-06-05 | $7.59 | $7.59 | 16,645 | — | — |
| 2025-06-04 | $7.56 | $7.56 | 13,173 | — | — |
| 2025-06-03 | $7.39 | $7.39 | 3,791 | — | — |
| 2025-06-02 | $7.21 | $7.21 | 4,845 | — | — |
| 2025-05-30 | $7.15 | $7.15 | 35,536 | — | — |
| 2025-05-29 | $7.50 | $7.50 | 24,527 | — | — |
| 2025-05-28 | $8.06 | $8.06 | 13,809 | — | — |
| 2025-05-27 | $8.49 | $8.49 | 24,436 | — | — |
| 2025-05-23 | $8.69 | $8.69 | 30,555 | — | — |
| 2025-05-22 | $8.91 | $8.91 | 100,045 | — | — |
| 2025-05-21 | $9.64 | $9.64 | 556,945 | — | — |
| 2025-05-20 | $7.60 | $7.60 | 165,000 | — | — |
| 2025-05-19 | $7.69 | $7.69 | 5,045 | — | — |
| 2025-05-16 | $7.54 | $7.54 | 7,509 | — | — |
| 2025-05-15 | $7.44 | $7.44 | 6,445 | — | — |
| 2025-05-14 | $7.34 | $7.34 | 16,018 | — | — |
| 2025-05-13 | $7.15 | $7.15 | 21,291 | — | — |
| 2025-05-12 | $7.71 | $7.71 | 15,045 | — | — |
| 2025-05-09 | $8.02 | $8.02 | 23,427 | — | — |
| 2025-05-08 | $7.81 | $7.81 | 7,536 | — | — |
| 2025-05-07 | $7.49 | $7.49 | 42,864 | — | — |
| 2025-05-06 | $8.15 | $8.15 | 20,200 | — | — |
| 2025-05-05 | $8.47 | $8.47 | 15,255 | — | — |
| 2025-05-02 | $8.57 | $8.57 | 19,591 | — | — |
| 2025-05-01 | $8.38 | $8.38 | 7,064 | — | — |
| 2025-04-30 | $8.37 | $8.37 | 7,136 | — | — |
| 2025-04-29 | $8.58 | $8.58 | 8,173 | — | — |
| 2025-04-28 | $8.70 | $8.70 | 9,055 | — | — |
| 2025-04-25 | $9.05 | $9.05 | 11,791 | — | — |
| 2025-04-24 | $9.35 | $9.35 | 18,409 | — | — |
| 2025-04-23 | $8.94 | $8.94 | 24,591 | — | — |
| 2025-04-22 | $8.25 | $8.25 | 97,500 | — | — |
| 2025-04-21 | $8.06 | $8.06 | 27,891 | — | — |
| 2025-04-17 | $8.13 | $8.13 | 54,445 | — | — |
| 2025-04-16 | $8.07 | $8.07 | 117,609 | — | — |
| 2025-04-15 | $8.91 | $8.91 | 2,213,245 | — | — |
| 2025-04-14 | $20.24 | $20.24 | 13,936 | — | — |
| 2025-04-11 | $15.95 | $15.95 | 1,309 | — | — |
| 2025-04-10 | $15.07 | $15.07 | 1,764 | — | — |
| 2025-04-09 | $15.18 | $15.18 | 6,827 | — | — |
| 2025-04-08 | $15.02 | $15.02 | 3,455 | — | — |
| 2025-04-07 | $15.41 | $15.41 | 9,918 | — | — |
| 2025-04-04 | $16.06 | $16.06 | 4,836 | — | — |
| 2025-04-03 | $16.83 | $16.83 | 7,082 | — | — |
| 2025-04-02 | $16.94 | $16.94 | 1,936 | — | — |
| 2025-04-01 | $17.33 | $17.33 | 1,300 | — | — |
| 2025-03-31 | $16.94 | $16.94 | 800 | — | — |
| 2025-03-28 | $17.33 | $17.33 | 3,336 | — | — |
| 2025-03-27 | $17.16 | $17.16 | 2,673 | — | — |
| 2025-03-26 | $17.49 | $17.49 | 800 | — | — |
| 2025-03-25 | $17.42 | $17.42 | 1,036 | — | — |
| 2025-03-24 | $17.38 | $17.38 | 3,582 | — | — |
| 2025-03-21 | $17.05 | $17.05 | 1,091 | — | — |
| 2025-03-20 | $17.05 | $17.05 | 3,064 | — | — |
| 2025-03-19 | $17.48 | $17.48 | 1,245 | — | — |
| 2025-03-18 | $17.27 | $17.27 | 782 | — | — |
| 2025-03-17 | $17.49 | $17.49 | 2,464 | — | — |
| 2025-03-14 | $16.28 | $16.28 | 2,036 | — | — |
| 2025-03-13 | $16.56 | $16.56 | 600 | — | — |
| 2025-03-12 | $16.49 | $16.49 | 3,209 | — | — |
| 2025-03-11 | $16.06 | $16.06 | 1,055 | — | — |
| 2025-03-10 | $16.28 | $16.28 | 3,055 | — | — |
| 2025-03-07 | $17.05 | $17.05 | 4,709 | — | — |
| 2025-03-06 | $17.27 | $17.27 | 736 | — | — |
| 2025-03-05 | $16.72 | $16.72 | 1,591 | — | — |
| 2025-03-04 | $16.06 | $16.06 | 2,655 | — | — |
| 2025-03-03 | $15.95 | $15.95 | 1,709 | — | — |
| 2025-02-28 | $16.06 | $16.06 | 1,936 | — | — |
| 2025-02-27 | $16.06 | $16.06 | 3,418 | — | — |
| 2025-02-26 | $16.61 | $16.61 | 4,682 | — | — |
| 2025-02-25 | $17.31 | $17.31 | 2,109 | — | — |
| 2025-02-24 | $17.16 | $17.16 | 1,155 | — | — |
| 2025-02-21 | $17.64 | $17.64 | 1,773 | — | — |
| 2025-02-20 | $18.04 | $18.04 | 1,609 | — | — |
| 2025-02-19 | $17.60 | $17.60 | 3,991 | — | — |
| 2025-02-18 | $18.15 | $18.15 | 4,818 | — | — |
| 2025-02-14 | $18.41 | $18.41 | 1,627 | — | — |
| 2025-02-13 | $18.15 | $18.15 | 1,936 | — | — |
| 2025-02-12 | $19.03 | $19.03 | 1,155 | — | — |
| 2025-02-11 | $19.36 | $19.36 | 1,364 | — | — |
| 2025-02-10 | $19.14 | $19.14 | 1,227 | — | — |
| 2025-02-07 | $19.03 | $19.03 | 2,182 | — | — |
| 2025-02-06 | $19.91 | $19.91 | 745 | — | — |
| 2025-02-05 | $19.69 | $19.69 | 1,400 | — | — |
| 2025-02-04 | $19.14 | $19.14 | 982 | — | — |
| 2025-02-03 | $19.14 | $19.14 | 2,145 | — | — |
| 2025-01-31 | $19.91 | $19.91 | 2,391 | — | — |
| 2025-01-30 | $20.68 | $20.68 | 500 | — | — |
| 2025-01-29 | $20.79 | $20.79 | 2,118 | — | — |
| 2025-01-28 | $21.78 | $21.78 | 6,127 | — | — |
| 2025-01-27 | $20.46 | $20.46 | 1,518 | — | — |
| 2025-01-24 | $21.12 | $21.12 | 2,118 | — | — |
| 2025-01-23 | $21.34 | $21.34 | 2,755 | — | — |
| 2025-01-22 | $20.68 | $20.68 | 2,900 | — | — |
| 2025-01-21 | $21.56 | $21.56 | 4,791 | — | — |
| 2025-01-17 | $21.40 | $21.40 | 2,873 | — | — |
| 2025-01-16 | $20.79 | $20.79 | 2,618 | — | — |
| 2025-01-15 | $21.56 | $21.56 | 2,955 | — | — |
| 2025-01-14 | $22.44 | $22.44 | 2,555 | — | — |
| 2025-01-13 | $22.11 | $22.11 | 6,318 | — | — |
| 2025-01-10 | $22.66 | $22.66 | 4,655 | — | — |
| 2025-01-08 | $23.43 | $23.43 | 4,800 | — | — |
| 2025-01-07 | $25.52 | $25.52 | 8,227 | — | — |
| 2025-01-06 | $27.39 | $27.39 | 41,909 | — | — |
| 2025-01-03 | $23.54 | $23.54 | 4,636 | — | — |
| 2025-01-02 | $23.21 | $23.21 | 5,164 | — | — |