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
- 2021-06-18 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 | $6.54 | $6.54 | 308,300 | — | — |
| 2025-12-30 | $6.61 | $6.61 | 218,100 | — | — |
| 2025-12-29 | $6.56 | $6.56 | 333,800 | — | — |
| 2025-12-26 | $6.70 | $6.70 | 165,400 | — | — |
| 2025-12-24 | $6.66 | $6.66 | 160,700 | — | — |
| 2025-12-23 | $6.53 | $6.53 | 295,200 | — | — |
| 2025-12-22 | $6.48 | $6.48 | 314,700 | — | — |
| 2025-12-19 | $6.51 | $6.51 | 805,200 | — | — |
| 2025-12-18 | $6.62 | $6.62 | 852,800 | — | — |
| 2025-12-17 | $6.72 | $6.72 | 300,300 | — | — |
| 2025-12-16 | $6.74 | $6.74 | 443,600 | — | — |
| 2025-12-15 | $6.79 | $6.79 | 604,400 | — | — |
| 2025-12-12 | $6.68 | $6.68 | 483,700 | — | — |
| 2025-12-11 | $6.64 | $6.64 | 409,700 | — | — |
| 2025-12-10 | $6.65 | $6.65 | 278,900 | — | — |
| 2025-12-09 | $6.67 | $6.67 | 282,400 | — | — |
| 2025-12-08 | $6.54 | $6.54 | 294,600 | — | — |
| 2025-12-05 | $6.47 | $6.47 | 297,400 | — | — |
| 2025-12-04 | $6.47 | $6.47 | 277,000 | — | — |
| 2025-12-03 | $6.51 | $6.51 | 254,700 | — | — |
| 2025-12-02 | $6.39 | $6.39 | 318,300 | — | — |
| 2025-12-01 | $6.52 | $6.52 | 291,000 | — | — |
| 2025-11-28 | $6.47 | $6.47 | 163,300 | — | — |
| 2025-11-26 | $6.46 | $6.46 | 225,000 | — | — |
| 2025-11-25 | $6.52 | $6.52 | 255,700 | — | — |
| 2025-11-24 | $6.46 | $6.46 | 383,100 | — | — |
| 2025-11-21 | $6.56 | $6.56 | 389,500 | — | — |
| 2025-11-20 | $6.49 | $6.49 | 595,800 | — | — |
| 2025-11-19 | $6.36 | $6.36 | 519,100 | — | — |
| 2025-11-18 | $6.69 | $6.69 | 435,200 | — | — |
| 2025-11-17 | $6.49 | $6.49 | 408,000 | — | — |
| 2025-11-14 | $6.43 | $6.43 | 762,800 | — | — |
| 2025-11-13 | $6.33 | $6.33 | 1,692,400 | — | — |
| 2025-11-12 | $8.04 | $8.04 | 617,100 | — | — |
| 2025-11-11 | $7.79 | $7.79 | 330,400 | — | — |
| 2025-11-10 | $7.64 | $7.64 | 236,800 | — | — |
| 2025-11-07 | $7.67 | $7.67 | 391,200 | — | — |
| 2025-11-06 | $7.77 | $7.77 | 266,700 | — | — |
| 2025-11-05 | $8.00 | $8.00 | 470,300 | — | — |
| 2025-11-04 | $8.15 | $8.15 | 494,800 | — | — |
| 2025-11-03 | $8.41 | $8.41 | 315,900 | — | — |
| 2025-10-31 | $8.22 | $8.22 | 244,900 | — | — |
| 2025-10-30 | $8.10 | $8.10 | 278,300 | — | — |
| 2025-10-29 | $8.24 | $8.24 | 338,500 | — | — |
| 2025-10-28 | $8.40 | $8.40 | 282,700 | — | — |
| 2025-10-27 | $8.50 | $8.50 | 309,500 | — | — |
| 2025-10-24 | $8.58 | $8.58 | 259,900 | — | — |
| 2025-10-23 | $8.51 | $8.51 | 251,200 | — | — |
| 2025-10-22 | $8.61 | $8.61 | 273,900 | — | — |
| 2025-10-21 | $8.61 | $8.61 | 466,300 | — | — |
| 2025-10-20 | $8.67 | $8.67 | 890,500 | — | — |
| 2025-10-17 | $8.84 | $8.84 | 280,600 | — | — |
| 2025-10-16 | $8.61 | $8.61 | 524,000 | — | — |
| 2025-10-15 | $8.93 | $8.93 | 486,700 | — | — |
| 2025-10-14 | $8.97 | $8.97 | 1,341,100 | — | — |
| 2025-10-13 | $8.33 | $8.33 | 448,200 | — | — |
| 2025-10-10 | $8.08 | $8.08 | 446,200 | — | — |
| 2025-10-09 | $8.40 | $8.40 | 598,900 | — | — |
| 2025-10-08 | $8.61 | $8.61 | 332,200 | — | — |
| 2025-10-07 | $8.47 | $8.47 | 514,700 | — | — |
| 2025-10-06 | $8.36 | $8.36 | 492,500 | — | — |
| 2025-10-03 | $8.59 | $8.59 | 522,700 | — | — |
| 2025-10-02 | $8.62 | $8.62 | 522,300 | — | — |
| 2025-10-01 | $8.89 | $8.89 | 709,000 | — | — |
| 2025-09-30 | $9.25 | $9.25 | 504,800 | — | — |
| 2025-09-29 | $9.68 | $9.68 | 304,200 | — | — |
| 2025-09-26 | $9.47 | $9.47 | 400,400 | — | — |
| 2025-09-25 | $9.15 | $9.15 | 358,000 | — | — |
| 2025-09-24 | $9.28 | $9.28 | 225,600 | — | — |
| 2025-09-23 | $9.23 | $9.23 | 404,300 | — | — |
| 2025-09-22 | $9.36 | $9.36 | 307,900 | — | — |
| 2025-09-19 | $9.49 | $9.49 | 810,400 | — | — |
| 2025-09-18 | $9.36 | $9.36 | 718,800 | — | — |
| 2025-09-17 | $9.29 | $9.29 | 390,300 | — | — |
| 2025-09-16 | $9.50 | $9.50 | 355,600 | — | — |
| 2025-09-15 | $9.65 | $9.65 | 261,100 | — | — |
| 2025-09-12 | $9.75 | $9.75 | 297,400 | — | — |
| 2025-09-11 | $10.00 | $10.00 | 361,700 | — | — |
| 2025-09-10 | $9.56 | $9.56 | 272,600 | — | — |
| 2025-09-09 | $9.92 | $9.92 | 331,000 | — | — |
| 2025-09-08 | $10.07 | $10.07 | 391,300 | — | — |
| 2025-09-05 | $9.88 | $9.88 | 192,700 | — | — |
| 2025-09-04 | $9.74 | $9.74 | 251,100 | — | — |
| 2025-09-03 | $9.69 | $9.69 | 529,300 | — | — |
| 2025-09-02 | $9.86 | $9.86 | 423,700 | — | — |
| 2025-08-29 | $10.03 | $10.03 | 283,000 | — | — |
| 2025-08-28 | $9.84 | $9.84 | 206,600 | — | — |
| 2025-08-27 | $9.86 | $9.86 | 446,800 | — | — |
| 2025-08-26 | $9.86 | $9.86 | 215,800 | — | — |
| 2025-08-25 | $10.07 | $10.07 | 300,600 | — | — |
| 2025-08-22 | $10.17 | $10.17 | 346,200 | — | — |
| 2025-08-21 | $9.58 | $9.58 | 273,000 | — | — |
| 2025-08-20 | $9.21 | $9.21 | 328,800 | — | — |
| 2025-08-19 | $9.23 | $9.23 | 332,000 | — | — |
| 2025-08-18 | $9.63 | $9.63 | 270,200 | — | — |
| 2025-08-15 | $9.55 | $9.55 | 551,600 | — | — |
| 2025-08-14 | $9.33 | $9.33 | 440,300 | — | — |
| 2025-08-13 | $9.90 | $9.90 | 604,400 | — | — |
| 2025-08-12 | $9.74 | $9.74 | 555,000 | — | — |
| 2025-08-11 | $9.19 | $9.19 | 322,600 | — | — |
| 2025-08-08 | $9.65 | $9.65 | 390,900 | — | — |
| 2025-08-07 | $9.90 | $9.90 | 212,600 | — | — |
| 2025-08-06 | $10.18 | $10.18 | 440,500 | — | — |
| 2025-08-05 | $9.77 | $9.77 | 560,900 | — | — |
| 2025-08-04 | $10.09 | $10.09 | 388,300 | — | — |
| 2025-08-01 | $10.02 | $10.02 | 409,900 | — | — |
| 2025-07-31 | $10.28 | $10.28 | 455,400 | — | — |
| 2025-07-30 | $10.60 | $10.60 | 374,800 | — | — |
| 2025-07-29 | $10.77 | $10.77 | 346,100 | — | — |
| 2025-07-28 | $11.01 | $11.01 | 349,700 | — | — |
| 2025-07-25 | $11.01 | $11.01 | 254,200 | — | — |
| 2025-07-24 | $11.01 | $11.01 | 335,400 | — | — |
| 2025-07-23 | $11.54 | $11.54 | 570,100 | — | — |
| 2025-07-22 | $10.81 | $10.81 | 457,600 | — | — |
| 2025-07-21 | $10.59 | $10.59 | 537,900 | — | — |
| 2025-07-18 | $10.16 | $10.16 | 642,100 | — | — |
| 2025-07-17 | $10.03 | $10.03 | 557,800 | — | — |
| 2025-07-16 | $9.90 | $9.90 | 698,800 | — | — |
| 2025-07-15 | $9.81 | $9.81 | 486,800 | — | — |
| 2025-07-14 | $9.93 | $9.93 | 441,200 | — | — |
| 2025-07-11 | $9.74 | $9.74 | 480,800 | — | — |
| 2025-07-10 | $10.18 | $10.18 | 355,600 | — | — |
| 2025-07-09 | $10.09 | $10.09 | 365,600 | — | — |
| 2025-07-08 | $10.10 | $10.10 | 847,900 | — | — |
| 2025-07-07 | $10.17 | $10.17 | 641,000 | — | — |
| 2025-07-03 | $10.27 | $10.27 | 311,500 | — | — |
| 2025-07-02 | $10.24 | $10.24 | 1,134,100 | — | — |
| 2025-07-01 | $10.51 | $10.51 | 707,000 | — | — |
| 2025-06-30 | $10.41 | $10.41 | 639,000 | — | — |
| 2025-06-27 | $10.38 | $10.38 | 5,532,000 | — | — |
| 2025-06-26 | $10.30 | $10.30 | 641,300 | — | — |
| 2025-06-25 | $9.92 | $9.92 | 282,900 | — | — |
| 2025-06-24 | $10.00 | $10.00 | 381,500 | — | — |
| 2025-06-23 | $9.60 | $9.60 | 340,000 | — | — |
| 2025-06-20 | $9.70 | $9.70 | 548,000 | — | — |
| 2025-06-18 | $10.06 | $10.06 | 280,100 | — | — |
| 2025-06-17 | $10.09 | $10.09 | 291,100 | — | — |
| 2025-06-16 | $10.09 | $10.09 | 288,000 | — | — |
| 2025-06-13 | $9.94 | $9.94 | 282,100 | — | — |
| 2025-06-12 | $10.37 | $10.37 | 213,400 | — | — |
| 2025-06-11 | $10.52 | $10.52 | 250,000 | — | — |
| 2025-06-10 | $10.50 | $10.50 | 255,200 | — | — |
| 2025-06-09 | $10.55 | $10.55 | 351,500 | — | — |
| 2025-06-06 | $10.72 | $10.72 | 314,000 | — | — |
| 2025-06-05 | $10.79 | $10.79 | 272,000 | — | — |
| 2025-06-04 | $10.98 | $10.98 | 357,600 | — | — |
| 2025-06-03 | $11.37 | $11.37 | 350,200 | — | — |
| 2025-06-02 | $11.65 | $11.65 | 467,500 | — | — |
| 2025-05-30 | $11.62 | $11.62 | 287,700 | — | — |
| 2025-05-29 | $11.72 | $11.72 | 308,000 | — | — |
| 2025-05-28 | $11.80 | $11.80 | 573,500 | — | — |
| 2025-05-27 | $11.56 | $11.56 | 790,700 | — | — |
| 2025-05-23 | $10.62 | $10.62 | 393,000 | — | — |
| 2025-05-22 | $10.97 | $10.97 | 337,400 | — | — |
| 2025-05-21 | $11.26 | $11.26 | 423,900 | — | — |
| 2025-05-20 | $11.49 | $11.49 | 465,400 | — | — |
| 2025-05-19 | $11.19 | $11.19 | 547,200 | — | — |
| 2025-05-16 | $11.21 | $11.21 | 489,400 | — | — |
| 2025-05-15 | $11.60 | $11.60 | 506,100 | — | — |
| 2025-05-14 | $11.62 | $11.62 | 569,400 | — | — |
| 2025-05-13 | $12.32 | $12.32 | 581,400 | — | — |
| 2025-05-12 | $11.81 | $11.81 | 356,000 | — | — |
| 2025-05-09 | $11.54 | $11.54 | 455,500 | — | — |
| 2025-05-08 | $11.18 | $11.18 | 545,000 | — | — |
| 2025-05-07 | $10.93 | $10.93 | 252,200 | — | — |
| 2025-05-06 | $10.86 | $10.86 | 335,200 | — | — |
| 2025-05-05 | $10.84 | $10.84 | 623,500 | — | — |
| 2025-05-02 | $10.34 | $10.34 | 439,200 | — | — |
| 2025-05-01 | $10.07 | $10.07 | 570,900 | — | — |
| 2025-04-30 | $9.93 | $9.93 | 252,600 | — | — |
| 2025-04-29 | $9.87 | $9.87 | 320,200 | — | — |
| 2025-04-28 | $9.70 | $9.70 | 389,200 | — | — |
| 2025-04-25 | $9.59 | $9.59 | 354,300 | — | — |
| 2025-04-24 | $9.29 | $9.29 | 341,100 | — | — |
| 2025-04-23 | $9.07 | $9.07 | 426,000 | — | — |
| 2025-04-22 | $8.95 | $8.95 | 291,000 | — | — |
| 2025-04-21 | $8.92 | $8.92 | 301,200 | — | — |
| 2025-04-17 | $9.05 | $9.05 | 431,500 | — | — |
| 2025-04-16 | $8.85 | $8.85 | 232,100 | — | — |
| 2025-04-15 | $9.00 | $9.00 | 291,600 | — | — |
| 2025-04-14 | $8.81 | $8.81 | 329,900 | — | — |
| 2025-04-11 | $8.65 | $8.65 | 414,200 | — | — |
| 2025-04-10 | $8.52 | $8.52 | 446,300 | — | — |
| 2025-04-09 | $8.56 | $8.56 | 859,700 | — | — |
| 2025-04-08 | $7.70 | $7.70 | 382,500 | — | — |
| 2025-04-07 | $7.61 | $7.61 | 347,200 | — | — |
| 2025-04-04 | $7.73 | $7.73 | 323,700 | — | — |
| 2025-04-03 | $8.31 | $8.31 | 460,800 | — | — |
| 2025-04-02 | $8.90 | $8.90 | 506,200 | — | — |
| 2025-04-01 | $8.51 | $8.51 | 344,500 | — | — |
| 2025-03-31 | $8.35 | $8.35 | 837,100 | — | — |
| 2025-03-28 | $7.62 | $7.62 | 229,100 | — | — |
| 2025-03-27 | $7.63 | $7.63 | 457,000 | — | — |
| 2025-03-26 | $7.50 | $7.50 | 262,300 | — | — |
| 2025-03-25 | $7.82 | $7.82 | 304,000 | — | — |
| 2025-03-24 | $7.70 | $7.70 | 321,100 | — | — |
| 2025-03-21 | $7.22 | $7.22 | 246,800 | — | — |
| 2025-03-20 | $7.19 | $7.19 | 184,700 | — | — |
| 2025-03-19 | $7.15 | $7.15 | 349,700 | — | — |
| 2025-03-18 | $7.16 | $7.16 | 224,900 | — | — |
| 2025-03-17 | $7.45 | $7.45 | 655,300 | — | — |
| 2025-03-14 | $7.33 | $7.33 | 998,400 | — | — |
| 2025-03-13 | $7.58 | $7.58 | 314,100 | — | — |
| 2025-03-12 | $7.82 | $7.82 | 510,200 | — | — |
| 2025-03-11 | $8.23 | $8.23 | 306,800 | — | — |
| 2025-03-10 | $8.22 | $8.22 | 453,700 | — | — |
| 2025-03-07 | $8.78 | $8.78 | 414,100 | — | — |
| 2025-03-06 | $9.02 | $9.02 | 364,800 | — | — |
| 2025-03-05 | $9.50 | $9.50 | 911,100 | — | — |
| 2025-03-04 | $7.42 | $7.42 | 530,300 | — | — |
| 2025-03-03 | $7.40 | $7.40 | 709,100 | — | — |
| 2025-02-28 | $8.15 | $8.15 | 241,900 | — | — |
| 2025-02-27 | $8.30 | $8.30 | 468,900 | — | — |
| 2025-02-26 | $8.38 | $8.38 | 465,000 | — | — |
| 2025-02-25 | $8.26 | $8.26 | 621,200 | — | — |
| 2025-02-24 | $8.51 | $8.51 | 2,153,600 | — | — |
| 2025-02-21 | $8.94 | $8.94 | 549,800 | — | — |
| 2025-02-20 | $9.16 | $9.16 | 453,200 | — | — |
| 2025-02-19 | $9.99 | $9.99 | 184,800 | — | — |
| 2025-02-18 | $10.49 | $10.49 | 182,100 | — | — |
| 2025-02-14 | $10.30 | $10.30 | 164,800 | — | — |
| 2025-02-13 | $10.13 | $10.13 | 67,900 | — | — |
| 2025-02-12 | $10.00 | $10.00 | 49,900 | — | — |
| 2025-02-11 | $9.89 | $9.89 | 79,100 | — | — |
| 2025-02-10 | $9.70 | $9.70 | 107,900 | — | — |
| 2025-02-07 | $9.40 | $9.40 | 118,300 | — | — |
| 2025-02-06 | $9.53 | $9.53 | 213,900 | — | — |
| 2025-02-05 | $9.76 | $9.76 | 127,900 | — | — |
| 2025-02-04 | $9.75 | $9.75 | 47,100 | — | — |
| 2025-02-03 | $9.67 | $9.67 | 108,000 | — | — |
| 2025-01-31 | $9.58 | $9.58 | 101,100 | — | — |
| 2025-01-30 | $9.79 | $9.79 | 76,400 | — | — |
| 2025-01-29 | $9.63 | $9.63 | 82,100 | — | — |
| 2025-01-28 | $9.75 | $9.75 | 150,200 | — | — |
| 2025-01-27 | $9.26 | $9.26 | 186,900 | — | — |
| 2025-01-24 | $9.37 | $9.37 | 173,500 | — | — |
| 2025-01-23 | $10.03 | $10.03 | 44,800 | — | — |
| 2025-01-22 | $9.89 | $9.89 | 70,800 | — | — |
| 2025-01-21 | $9.88 | $9.88 | 153,600 | — | — |
| 2025-01-17 | $10.26 | $10.26 | 99,800 | — | — |
| 2025-01-16 | $9.85 | $9.85 | 78,800 | — | — |
| 2025-01-15 | $9.99 | $9.99 | 169,600 | — | — |
| 2025-01-14 | $9.80 | $9.80 | 105,000 | — | — |
| 2025-01-13 | $9.54 | $9.54 | 96,000 | — | — |
| 2025-01-10 | $9.89 | $9.89 | 146,600 | — | — |
| 2025-01-08 | $10.25 | $10.25 | 112,900 | — | — |
| 2025-01-07 | $10.74 | $10.74 | 230,100 | — | — |
| 2025-01-06 | $10.74 | $10.74 | 226,300 | — | — |
| 2025-01-03 | $10.39 | $10.39 | 261,700 | — | — |
| 2025-01-02 | $9.91 | $9.91 | 122,700 | — | — |