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 | $7.48 | $7.48 | 712,000 | — | — |
| 2025-12-30 | $7.54 | $7.54 | 633,400 | — | — |
| 2025-12-29 | $7.43 | $7.43 | 629,400 | — | — |
| 2025-12-26 | $7.40 | $7.40 | 656,800 | — | — |
| 2025-12-24 | $7.33 | $7.33 | 327,800 | — | — |
| 2025-12-23 | $7.35 | $7.35 | 609,700 | — | — |
| 2025-12-22 | $7.56 | $7.56 | 704,700 | — | — |
| 2025-12-19 | $7.64 | $7.64 | 1,542,800 | — | — |
| 2025-12-18 | $7.67 | $7.67 | 666,600 | — | — |
| 2025-12-17 | $7.58 | $7.58 | 641,900 | — | — |
| 2025-12-16 | $7.58 | $7.58 | 822,400 | — | — |
| 2025-12-15 | $7.46 | $7.46 | 923,300 | — | — |
| 2025-12-12 | $7.62 | $7.62 | 817,700 | — | — |
| 2025-12-11 | $7.56 | $7.56 | 1,000,100 | — | — |
| 2025-12-10 | $7.63 | $7.63 | 953,400 | — | — |
| 2025-12-09 | $7.66 | $7.66 | 876,600 | — | — |
| 2025-12-08 | $7.56 | $7.56 | 752,600 | — | — |
| 2025-12-05 | $7.50 | $7.50 | 799,400 | — | — |
| 2025-12-04 | $7.39 | $7.39 | 565,700 | — | — |
| 2025-12-03 | $7.45 | $7.45 | 749,600 | — | — |
| 2025-12-02 | $7.29 | $7.29 | 1,809,300 | — | — |
| 2025-12-01 | $7.16 | $7.16 | 849,500 | — | — |
| 2025-11-28 | $7.20 | $7.20 | 619,300 | — | — |
| 2025-11-26 | $7.24 | $7.24 | 1,088,200 | — | — |
| 2025-11-25 | $7.35 | $7.35 | 746,500 | — | — |
| 2025-11-24 | $7.20 | $7.20 | 817,900 | — | — |
| 2025-11-21 | $7.28 | $7.28 | 894,500 | — | — |
| 2025-11-20 | $7.11 | $7.11 | 1,162,600 | — | — |
| 2025-11-19 | $7.13 | $7.13 | 897,700 | — | — |
| 2025-11-18 | $7.17 | $7.17 | 703,000 | — | — |
| 2025-11-17 | $7.18 | $7.18 | 662,800 | — | — |
| 2025-11-14 | $7.51 | $7.51 | 917,800 | — | — |
| 2025-11-13 | $7.66 | $7.66 | 666,400 | — | — |
| 2025-11-12 | $8.01 | $8.01 | 786,400 | — | — |
| 2025-11-11 | $7.95 | $7.95 | 1,062,400 | — | — |
| 2025-11-10 | $7.74 | $7.74 | 948,500 | — | — |
| 2025-11-07 | $8.24 | $8.24 | 1,198,700 | — | — |
| 2025-11-06 | $8.50 | $8.50 | 1,523,900 | — | — |
| 2025-11-05 | $7.78 | $7.78 | 822,900 | — | — |
| 2025-11-04 | $7.70 | $7.70 | 922,200 | — | — |
| 2025-11-03 | $7.82 | $7.82 | 849,200 | — | — |
| 2025-10-31 | $7.83 | $7.83 | 483,800 | — | — |
| 2025-10-30 | $7.77 | $7.77 | 613,300 | — | — |
| 2025-10-29 | $7.65 | $7.65 | 589,100 | — | — |
| 2025-10-28 | $8.17 | $8.17 | 671,900 | — | — |
| 2025-10-27 | $8.10 | $8.10 | 547,500 | — | — |
| 2025-10-24 | $8.12 | $8.12 | 287,700 | — | — |
| 2025-10-23 | $8.00 | $8.00 | 275,500 | — | — |
| 2025-10-22 | $8.00 | $8.00 | 474,900 | — | — |
| 2025-10-21 | $8.04 | $8.04 | 476,800 | — | — |
| 2025-10-20 | $7.94 | $7.94 | 521,600 | — | — |
| 2025-10-17 | $7.60 | $7.60 | 615,100 | — | — |
| 2025-10-16 | $7.65 | $7.65 | 604,600 | — | — |
| 2025-10-15 | $7.69 | $7.69 | 780,000 | — | — |
| 2025-10-14 | $7.61 | $7.61 | 770,200 | — | — |
| 2025-10-13 | $7.69 | $7.69 | 636,700 | — | — |
| 2025-10-10 | $7.50 | $7.50 | 777,000 | — | — |
| 2025-10-09 | $7.78 | $7.78 | 532,300 | — | — |
| 2025-10-08 | $7.69 | $7.69 | 715,300 | — | — |
| 2025-10-07 | $7.55 | $7.55 | 965,200 | — | — |
| 2025-10-06 | $7.93 | $7.93 | 1,072,300 | — | — |
| 2025-10-03 | $7.89 | $7.89 | 923,900 | — | — |
| 2025-10-02 | $7.92 | $7.92 | 809,500 | — | — |
| 2025-10-01 | $7.82 | $7.82 | 855,900 | — | — |
| 2025-09-30 | $7.80 | $7.80 | 664,800 | — | — |
| 2025-09-29 | $8.09 | $8.09 | 637,300 | — | — |
| 2025-09-26 | $8.09 | $8.09 | 613,900 | — | — |
| 2025-09-25 | $8.08 | $8.08 | 471,300 | — | — |
| 2025-09-24 | $8.16 | $8.16 | 501,700 | — | — |
| 2025-09-23 | $8.14 | $8.14 | 563,300 | — | — |
| 2025-09-22 | $8.36 | $8.36 | 577,400 | — | — |
| 2025-09-19 | $8.20 | $8.20 | 1,426,700 | — | — |
| 2025-09-18 | $8.43 | $8.43 | 782,000 | — | — |
| 2025-09-17 | $8.13 | $8.13 | 677,900 | — | — |
| 2025-09-16 | $8.19 | $8.19 | 570,700 | — | — |
| 2025-09-15 | $8.22 | $8.22 | 861,900 | — | — |
| 2025-09-12 | $8.23 | $8.23 | 471,200 | — | — |
| 2025-09-11 | $8.45 | $8.45 | 802,500 | — | — |
| 2025-09-10 | $8.20 | $8.20 | 904,200 | — | — |
| 2025-09-09 | $8.36 | $8.36 | 1,172,100 | — | — |
| 2025-09-08 | $8.32 | $8.32 | 1,241,400 | — | — |
| 2025-09-05 | $7.90 | $7.90 | 811,900 | — | — |
| 2025-09-04 | $7.84 | $7.84 | 614,100 | — | — |
| 2025-09-03 | $7.81 | $7.81 | 661,500 | — | — |
| 2025-09-02 | $7.99 | $7.99 | 878,900 | — | — |
| 2025-08-29 | $8.06 | $8.06 | 785,300 | — | — |
| 2025-08-28 | $8.04 | $8.04 | 525,900 | — | — |
| 2025-08-27 | $7.98 | $7.98 | 524,800 | — | — |
| 2025-08-26 | $7.80 | $7.80 | 745,500 | — | — |
| 2025-08-25 | $7.84 | $7.84 | 600,100 | — | — |
| 2025-08-22 | $7.98 | $7.98 | 781,700 | — | — |
| 2025-08-21 | $7.64 | $7.64 | 600,400 | — | — |
| 2025-08-20 | $7.53 | $7.53 | 611,600 | — | — |
| 2025-08-19 | $7.79 | $7.79 | 739,400 | — | — |
| 2025-08-18 | $7.88 | $7.88 | 730,100 | — | — |
| 2025-08-15 | $7.67 | $7.67 | 788,200 | — | — |
| 2025-08-14 | $7.64 | $7.64 | 857,600 | — | — |
| 2025-08-13 | $7.74 | $7.74 | 724,900 | — | — |
| 2025-08-12 | $7.45 | $7.45 | 895,900 | — | — |
| 2025-08-11 | $7.26 | $7.26 | 1,210,500 | — | — |
| 2025-08-08 | $7.48 | $7.48 | 1,019,400 | — | — |
| 2025-08-07 | $8.20 | $8.20 | 1,669,400 | — | — |
| 2025-08-06 | $8.01 | $8.01 | 986,500 | — | — |
| 2025-08-05 | $7.98 | $7.98 | 954,800 | — | — |
| 2025-08-04 | $8.00 | $8.00 | 1,887,800 | — | — |
| 2025-08-01 | $7.75 | $7.75 | 1,162,600 | — | — |
| 2025-07-31 | $8.08 | $8.08 | 1,060,600 | — | — |
| 2025-07-30 | $8.15 | $8.15 | 649,200 | — | — |
| 2025-07-29 | $8.32 | $8.32 | 616,500 | — | — |
| 2025-07-28 | $8.33 | $8.33 | 553,400 | — | — |
| 2025-07-25 | $8.21 | $8.21 | 529,800 | — | — |
| 2025-07-24 | $8.12 | $8.12 | 436,300 | — | — |
| 2025-07-23 | $8.10 | $8.10 | 403,900 | — | — |
| 2025-07-22 | $8.05 | $8.05 | 635,400 | — | — |
| 2025-07-21 | $8.01 | $8.01 | 683,000 | — | — |
| 2025-07-18 | $7.97 | $7.97 | 710,600 | — | — |
| 2025-07-17 | $8.07 | $8.07 | 843,400 | — | — |
| 2025-07-16 | $7.97 | $7.97 | 692,200 | — | — |
| 2025-07-15 | $7.86 | $7.86 | 794,800 | — | — |
| 2025-07-14 | $7.89 | $7.89 | 707,700 | — | — |
| 2025-07-11 | $7.70 | $7.70 | 697,900 | — | — |
| 2025-07-10 | $8.18 | $8.18 | 619,000 | — | — |
| 2025-07-09 | $8.36 | $8.36 | 790,200 | — | — |
| 2025-07-08 | $8.22 | $8.22 | 915,600 | — | — |
| 2025-07-07 | $8.17 | $8.17 | 1,089,800 | — | — |
| 2025-07-03 | $8.25 | $8.25 | 481,600 | — | — |
| 2025-07-02 | $8.18 | $8.18 | 718,600 | — | — |
| 2025-07-01 | $8.10 | $8.10 | 1,066,500 | — | — |
| 2025-06-30 | $8.10 | $8.10 | 1,572,900 | — | — |
| 2025-06-27 | $8.12 | $8.12 | 4,835,700 | — | — |
| 2025-06-26 | $7.82 | $7.82 | 778,600 | — | — |
| 2025-06-25 | $7.76 | $7.76 | 852,600 | — | — |
| 2025-06-24 | $7.68 | $7.68 | 958,700 | — | — |
| 2025-06-23 | $7.46 | $7.46 | 853,100 | — | — |
| 2025-06-20 | $7.51 | $7.51 | 1,633,200 | — | — |
| 2025-06-18 | $7.89 | $7.89 | 884,400 | — | — |
| 2025-06-17 | $8.13 | $8.13 | 1,616,300 | — | — |
| 2025-06-16 | $7.95 | $7.95 | 945,900 | — | — |
| 2025-06-13 | $7.77 | $7.77 | 793,100 | — | — |
| 2025-06-12 | $8.08 | $8.08 | 783,100 | — | — |
| 2025-06-11 | $8.15 | $8.15 | 842,100 | — | — |
| 2025-06-10 | $8.26 | $8.26 | 790,800 | — | — |
| 2025-06-09 | $8.20 | $8.20 | 947,800 | — | — |
| 2025-06-06 | $8.14 | $8.14 | 1,027,000 | — | — |
| 2025-06-05 | $8.09 | $8.09 | 862,900 | — | — |
| 2025-06-04 | $8.02 | $8.02 | 1,024,300 | — | — |
| 2025-06-03 | $8.00 | $8.00 | 1,502,000 | — | — |
| 2025-06-02 | $7.79 | $7.79 | 1,165,900 | — | — |
| 2025-05-30 | $7.79 | $7.79 | 1,527,000 | — | — |
| 2025-05-29 | $7.88 | $7.88 | 1,560,900 | — | — |
| 2025-05-28 | $7.89 | $7.89 | 1,410,100 | — | — |
| 2025-05-27 | $7.94 | $7.94 | 1,217,300 | — | — |
| 2025-05-23 | $7.72 | $7.72 | 995,400 | — | — |
| 2025-05-22 | $7.76 | $7.76 | 999,100 | — | — |
| 2025-05-21 | $7.82 | $7.82 | 1,039,400 | — | — |
| 2025-05-20 | $8.04 | $8.04 | 1,622,800 | — | — |
| 2025-05-19 | $8.05 | $8.05 | 1,160,000 | — | — |
| 2025-05-16 | $8.30 | $8.30 | 1,285,100 | — | — |
| 2025-05-15 | $8.15 | $8.15 | 1,212,000 | — | — |
| 2025-05-14 | $8.08 | $8.08 | 1,494,300 | — | — |
| 2025-05-13 | $8.19 | $8.19 | 2,198,400 | — | — |
| 2025-05-12 | $7.85 | $7.85 | 1,869,800 | — | — |
| 2025-05-09 | $7.52 | $7.52 | 1,752,000 | — | — |
| 2025-05-08 | $7.55 | $7.55 | 2,218,400 | — | — |
| 2025-05-07 | $7.14 | $7.14 | 1,766,100 | — | — |
| 2025-05-06 | $7.11 | $7.11 | 919,700 | — | — |
| 2025-05-05 | $7.17 | $7.17 | 817,400 | — | — |
| 2025-05-02 | $7.16 | $7.16 | 708,600 | — | — |
| 2025-05-01 | $7.07 | $7.07 | 545,900 | — | — |
| 2025-04-30 | $7.06 | $7.06 | 744,800 | — | — |
| 2025-04-29 | $7.17 | $7.17 | 1,728,600 | — | — |
| 2025-04-28 | $7.05 | $7.05 | 868,200 | — | — |
| 2025-04-25 | $7.01 | $7.01 | 862,900 | — | — |
| 2025-04-24 | $6.71 | $6.71 | 958,600 | — | — |
| 2025-04-23 | $6.53 | $6.53 | 829,300 | — | — |
| 2025-04-22 | $6.34 | $6.34 | 801,200 | — | — |
| 2025-04-21 | $6.22 | $6.22 | 828,600 | — | — |
| 2025-04-17 | $6.35 | $6.35 | 728,600 | — | — |
| 2025-04-16 | $6.44 | $6.44 | 637,600 | — | — |
| 2025-04-15 | $6.59 | $6.59 | 1,759,300 | — | — |
| 2025-04-14 | $6.72 | $6.72 | 772,100 | — | — |
| 2025-04-11 | $6.68 | $6.68 | 763,200 | — | — |
| 2025-04-10 | $6.64 | $6.64 | 1,290,800 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 1,345,200 | — | — |
| 2025-04-08 | $6.32 | $6.32 | 1,910,500 | — | — |
| 2025-04-07 | $6.49 | $6.49 | 1,889,100 | — | — |
| 2025-04-04 | $6.79 | $6.79 | 2,663,400 | — | — |
| 2025-04-03 | $7.10 | $7.10 | 1,241,500 | — | — |
| 2025-04-02 | $7.45 | $7.45 | 4,505,900 | — | — |
| 2025-04-01 | $7.19 | $7.19 | 585,300 | — | — |
| 2025-03-31 | $7.09 | $7.09 | 1,077,600 | — | — |
| 2025-03-28 | $7.26 | $7.26 | 647,600 | — | — |
| 2025-03-27 | $7.35 | $7.35 | 949,300 | — | — |
| 2025-03-26 | $7.17 | $7.17 | 596,000 | — | — |
| 2025-03-25 | $7.29 | $7.29 | 612,700 | — | — |
| 2025-03-24 | $7.53 | $7.53 | 573,500 | — | — |
| 2025-03-21 | $7.49 | $7.49 | 2,129,800 | — | — |
| 2025-03-20 | $7.62 | $7.62 | 642,000 | — | — |
| 2025-03-19 | $7.78 | $7.78 | 1,057,600 | — | — |
| 2025-03-18 | $7.79 | $7.79 | 955,200 | — | — |
| 2025-03-17 | $7.68 | $7.68 | 1,326,100 | — | — |
| 2025-03-14 | $7.63 | $7.63 | 1,873,800 | — | — |
| 2025-03-13 | $7.84 | $7.84 | 2,094,400 | — | — |
| 2025-03-12 | $7.15 | $7.15 | 1,418,600 | — | — |
| 2025-03-11 | $7.12 | $7.12 | 1,154,200 | — | — |
| 2025-03-10 | $6.92 | $6.92 | 1,089,200 | — | — |
| 2025-03-07 | $7.35 | $7.35 | 1,231,100 | — | — |
| 2025-03-06 | $7.46 | $7.46 | 1,928,200 | — | — |
| 2025-03-05 | $7.40 | $7.40 | 1,629,500 | — | — |
| 2025-03-04 | $7.22 | $7.22 | 2,307,800 | — | — |
| 2025-03-03 | $7.20 | $7.20 | 4,264,900 | — | — |
| 2025-02-28 | $10.03 | $10.03 | 799,900 | — | — |
| 2025-02-27 | $10.09 | $10.09 | 939,400 | — | — |
| 2025-02-26 | $10.24 | $10.24 | 601,800 | — | — |
| 2025-02-25 | $10.16 | $10.16 | 676,200 | — | — |
| 2025-02-24 | $10.25 | $10.25 | 758,800 | — | — |
| 2025-02-21 | $10.30 | $10.30 | 953,000 | — | — |
| 2025-02-20 | $9.85 | $9.85 | 582,700 | — | — |
| 2025-02-19 | $9.98 | $9.98 | 926,300 | — | — |
| 2025-02-18 | $9.96 | $9.96 | 859,200 | — | — |
| 2025-02-14 | $9.93 | $9.93 | 580,600 | — | — |
| 2025-02-13 | $10.16 | $10.16 | 413,900 | — | — |
| 2025-02-12 | $10.03 | $10.03 | 760,300 | — | — |
| 2025-02-11 | $10.01 | $10.01 | 553,700 | — | — |
| 2025-02-10 | $9.99 | $9.99 | 693,200 | — | — |
| 2025-02-07 | $9.73 | $9.73 | 501,200 | — | — |
| 2025-02-06 | $9.76 | $9.76 | 491,500 | — | — |
| 2025-02-05 | $9.87 | $9.87 | 1,012,100 | — | — |
| 2025-02-04 | $9.79 | $9.79 | 456,700 | — | — |
| 2025-02-03 | $9.75 | $9.75 | 667,200 | — | — |
| 2025-01-31 | $9.69 | $9.69 | 692,000 | — | — |
| 2025-01-30 | $9.85 | $9.85 | 713,900 | — | — |
| 2025-01-29 | $9.76 | $9.76 | 698,400 | — | — |
| 2025-01-28 | $9.71 | $9.71 | 1,626,900 | — | — |
| 2025-01-27 | $9.60 | $9.60 | 1,084,400 | — | — |
| 2025-01-24 | $9.65 | $9.65 | 360,100 | — | — |
| 2025-01-23 | $9.63 | $9.63 | 449,600 | — | — |
| 2025-01-22 | $9.54 | $9.54 | 500,100 | — | — |
| 2025-01-21 | $9.44 | $9.44 | 576,900 | — | — |
| 2025-01-17 | $9.24 | $9.24 | 1,866,100 | — | — |
| 2025-01-16 | $9.26 | $9.26 | 553,200 | — | — |
| 2025-01-15 | $9.11 | $9.11 | 611,300 | — | — |
| 2025-01-14 | $9.08 | $9.08 | 567,700 | — | — |
| 2025-01-13 | $9.09 | $9.09 | 1,404,500 | — | — |
| 2025-01-10 | $9.10 | $9.10 | 498,900 | — | — |
| 2025-01-08 | $9.42 | $9.42 | 506,400 | — | — |
| 2025-01-07 | $9.45 | $9.45 | 566,000 | — | — |
| 2025-01-06 | $9.59 | $9.59 | 1,503,700 | — | — |
| 2025-01-03 | $9.31 | $9.31 | 864,200 | — | — |
| 2025-01-02 | $9.25 | $9.25 | 418,300 | — | — |