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
- 2025-03-26 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 | $8.27 | $8.27 | 34,300 | — | — |
| 2025-12-30 | $8.21 | $8.21 | 42,000 | — | — |
| 2025-12-29 | $8.64 | $8.64 | 50,700 | — | — |
| 2025-12-26 | $8.57 | $8.57 | 26,000 | — | — |
| 2025-12-24 | $8.35 | $8.35 | 16,000 | — | — |
| 2025-12-23 | $8.36 | $8.36 | 40,700 | — | — |
| 2025-12-22 | $7.71 | $7.71 | 176,300 | — | — |
| 2025-12-19 | $7.01 | $7.01 | 90,800 | — | — |
| 2025-12-18 | $7.02 | $7.02 | 113,200 | — | — |
| 2025-12-17 | $7.83 | $7.83 | 61,000 | — | — |
| 2025-12-16 | $9.44 | $9.44 | 112,900 | — | — |
| 2025-12-15 | $9.88 | $9.88 | 45,100 | — | — |
| 2025-12-12 | $10.21 | $10.21 | 43,900 | — | — |
| 2025-12-11 | $9.37 | $9.37 | 39,500 | — | — |
| 2025-12-10 | $9.45 | $9.45 | 91,000 | — | — |
| 2025-12-09 | $8.96 | $8.96 | 50,400 | — | — |
| 2025-12-08 | $9.09 | $9.09 | 38,700 | — | — |
| 2025-12-05 | $9.17 | $9.17 | 75,300 | — | — |
| 2025-12-04 | $9.35 | $9.35 | 53,100 | — | — |
| 2025-12-03 | $8.96 | $8.96 | 87,700 | — | — |
| 2025-12-02 | $8.72 | $8.72 | 42,100 | — | — |
| 2025-12-01 | $8.53 | $8.53 | 30,700 | — | — |
| 2025-11-28 | $8.95 | $8.95 | 39,000 | — | — |
| 2025-11-26 | $8.58 | $8.58 | 91,900 | — | — |
| 2025-11-25 | $8.84 | $8.84 | 207,700 | — | — |
| 2025-11-24 | $7.32 | $7.32 | 88,200 | — | — |
| 2025-11-21 | $5.86 | $5.86 | 85,300 | — | — |
| 2025-11-20 | $5.93 | $5.93 | 38,100 | — | — |
| 2025-11-19 | $6.73 | $6.73 | 46,800 | — | — |
| 2025-11-18 | $7.06 | $7.06 | 43,800 | — | — |
| 2025-11-17 | $7.96 | $7.96 | 97,500 | — | — |
| 2025-11-14 | $9.08 | $9.08 | 69,100 | — | — |
| 2025-11-13 | $8.98 | $8.98 | 99,800 | — | — |
| 2025-11-12 | $11.83 | $11.83 | 90,000 | — | — |
| 2025-11-11 | $11.42 | $11.42 | 147,800 | — | — |
| 2025-11-10 | $10.14 | $10.14 | 76,900 | — | — |
| 2025-11-07 | $10.12 | $10.12 | 121,000 | — | — |
| 2025-11-06 | $9.85 | $9.85 | 34,200 | — | — |
| 2025-11-05 | $11.01 | $11.01 | 31,600 | — | — |
| 2025-11-04 | $10.49 | $10.49 | 29,300 | — | — |
| 2025-11-03 | $10.19 | $10.19 | 37,200 | — | — |
| 2025-10-31 | $9.80 | $9.80 | 27,500 | — | — |
| 2025-10-30 | $10.17 | $10.17 | 31,800 | — | — |
| 2025-10-29 | $9.67 | $9.67 | 142,800 | — | — |
| 2025-10-28 | $8.81 | $8.81 | 58,100 | — | — |
| 2025-10-27 | $8.24 | $8.24 | 26,600 | — | — |
| 2025-10-24 | $8.86 | $8.86 | 27,500 | — | — |
| 2025-10-23 | $8.35 | $8.35 | 37,600 | — | — |
| 2025-10-22 | $9.00 | $9.00 | 38,700 | — | — |
| 2025-10-21 | $9.47 | $9.47 | 27,700 | — | — |
| 2025-10-20 | $9.90 | $9.90 | 30,300 | — | — |
| 2025-10-17 | $10.35 | $10.35 | 41,500 | — | — |
| 2025-10-16 | $10.48 | $10.48 | 25,600 | — | — |
| 2025-10-15 | $10.84 | $10.84 | 35,400 | — | — |
| 2025-10-14 | $10.99 | $10.99 | 21,300 | — | — |
| 2025-10-13 | $11.31 | $11.31 | 38,300 | — | — |
| 2025-10-10 | $11.67 | $11.67 | 67,900 | — | — |
| 2025-10-09 | $11.98 | $11.98 | 27,200 | — | — |
| 2025-10-08 | $12.09 | $12.09 | 56,400 | — | — |
| 2025-10-07 | $12.09 | $12.09 | 38,700 | — | — |
| 2025-10-06 | $11.96 | $11.96 | 38,700 | — | — |
| 2025-10-03 | $11.53 | $11.53 | 43,900 | — | — |
| 2025-10-02 | $11.39 | $11.39 | 39,600 | — | — |
| 2025-10-01 | $9.87 | $9.87 | 24,300 | — | — |
| 2025-09-30 | $9.08 | $9.08 | 44,700 | — | — |
| 2025-09-29 | $8.95 | $8.95 | 75,400 | — | — |
| 2025-09-26 | $10.10 | $10.10 | 67,300 | — | — |
| 2025-09-25 | $10.37 | $10.37 | 81,900 | — | — |
| 2025-09-24 | $12.00 | $12.00 | 92,500 | — | — |
| 2025-09-23 | $11.88 | $11.88 | 119,500 | — | — |
| 2025-09-22 | $11.94 | $11.94 | 195,700 | — | — |
| 2025-09-19 | $11.99 | $11.99 | 659,900 | — | — |
| 2025-09-18 | $12.09 | $12.09 | 200,900 | — | — |
| 2025-09-17 | $10.61 | $10.61 | 77,700 | — | — |
| 2025-09-16 | $10.14 | $10.14 | 84,500 | — | — |
| 2025-09-15 | $9.97 | $9.97 | 109,900 | — | — |
| 2025-09-12 | $10.49 | $10.49 | 192,100 | — | — |
| 2025-09-11 | $9.76 | $9.76 | 99,900 | — | — |
| 2025-09-10 | $9.93 | $9.93 | 310,700 | — | — |
| 2025-09-09 | $8.48 | $8.48 | 98,400 | — | — |
| 2025-09-08 | $8.26 | $8.26 | 91,300 | — | — |
| 2025-09-05 | $8.06 | $8.06 | 173,200 | — | — |
| 2025-09-04 | $7.47 | $7.47 | 38,600 | — | — |
| 2025-09-03 | $7.20 | $7.20 | 30,900 | — | — |
| 2025-09-02 | $7.08 | $7.08 | 48,500 | — | — |
| 2025-08-29 | $7.42 | $7.42 | 101,100 | — | — |
| 2025-08-28 | $6.98 | $6.98 | 61,900 | — | — |
| 2025-08-27 | $6.45 | $6.45 | 30,900 | — | — |
| 2025-08-26 | $6.10 | $6.10 | 66,500 | — | — |
| 2025-08-25 | $5.80 | $5.80 | 32,700 | — | — |
| 2025-08-22 | $5.82 | $5.82 | 45,500 | — | — |
| 2025-08-21 | $5.77 | $5.77 | 44,800 | — | — |
| 2025-08-20 | $5.34 | $5.34 | 39,400 | — | — |
| 2025-08-19 | $5.20 | $5.20 | 45,600 | — | — |
| 2025-08-18 | $5.37 | $5.37 | 26,100 | — | — |
| 2025-08-15 | $5.12 | $5.12 | 66,400 | — | — |
| 2025-08-14 | $5.19 | $5.19 | 16,100 | — | — |
| 2025-08-13 | $5.32 | $5.32 | 133,700 | — | — |
| 2025-08-12 | $5.43 | $5.43 | 77,400 | — | — |
| 2025-08-11 | $5.11 | $5.11 | 114,600 | — | — |
| 2025-08-08 | $4.79 | $4.79 | 28,500 | — | — |
| 2025-08-07 | $4.80 | $4.80 | 38,500 | — | — |
| 2025-08-06 | $4.95 | $4.95 | 37,200 | — | — |
| 2025-08-05 | $4.72 | $4.72 | 34,800 | — | — |
| 2025-08-04 | $4.90 | $4.90 | 71,700 | — | — |
| 2025-08-01 | $4.75 | $4.75 | 36,000 | — | — |
| 2025-07-31 | $4.90 | $4.90 | 69,100 | — | — |
| 2025-07-30 | $4.97 | $4.97 | 218,400 | — | — |
| 2025-07-29 | $4.99 | $4.99 | 5,199,400 | — | — |
| 2025-07-28 | $5.41 | $5.41 | 55,600 | — | — |
| 2025-07-25 | $5.10 | $5.10 | 32,900 | — | — |
| 2025-07-24 | $4.70 | $4.70 | 31,700 | — | — |
| 2025-07-23 | $4.95 | $4.95 | 28,200 | — | — |
| 2025-07-22 | $4.84 | $4.84 | 65,500 | — | — |
| 2025-07-21 | $4.77 | $4.77 | 43,900 | — | — |
| 2025-07-18 | $4.40 | $4.40 | 19,300 | — | — |
| 2025-07-17 | $4.41 | $4.41 | 48,700 | — | — |
| 2025-07-16 | $4.31 | $4.31 | 34,200 | — | — |
| 2025-07-15 | $4.16 | $4.16 | 88,000 | — | — |
| 2025-07-14 | $4.05 | $4.05 | 94,900 | — | — |
| 2025-07-11 | $4.59 | $4.59 | 170,200 | — | — |
| 2025-07-10 | $4.88 | $4.88 | 4,248,700 | — | — |
| 2025-07-09 | $5.96 | $5.96 | 24,500 | — | — |
| 2025-07-08 | $6.01 | $6.01 | 121,800 | — | — |
| 2025-07-07 | $5.80 | $5.80 | 30,600 | — | — |
| 2025-07-03 | $5.83 | $5.83 | 167,500 | — | — |
| 2025-07-02 | $5.29 | $5.29 | 282,100 | — | — |
| 2025-07-01 | $3.35 | $3.35 | 114,600 | — | — |
| 2025-06-30 | $3.57 | $3.57 | 12,000 | — | — |
| 2025-06-27 | $3.68 | $3.68 | 22,100 | — | — |
| 2025-06-26 | $3.99 | $3.99 | 26,500 | — | — |
| 2025-06-25 | $3.72 | $3.72 | 28,100 | — | — |
| 2025-06-24 | $3.70 | $3.70 | 47,000 | — | — |
| 2025-06-23 | $4.48 | $4.48 | 20,100 | — | — |
| 2025-06-20 | $4.26 | $4.26 | 17,600 | — | — |
| 2025-06-18 | $4.76 | $4.76 | 44,100 | — | — |
| 2025-06-17 | $5.30 | $5.30 | 14,800 | — | — |
| 2025-06-16 | $5.68 | $5.68 | 9,900 | — | — |
| 2025-06-13 | $5.61 | $5.61 | 20,000 | — | — |
| 2025-06-12 | $6.40 | $6.40 | 27,700 | — | — |
| 2025-06-11 | $6.61 | $6.61 | 8,200 | — | — |
| 2025-06-10 | $6.92 | $6.92 | 21,200 | — | — |
| 2025-06-09 | $6.90 | $6.90 | 53,100 | — | — |
| 2025-06-06 | $7.42 | $7.42 | 14,400 | — | — |
| 2025-06-05 | $7.49 | $7.49 | 16,900 | — | — |
| 2025-06-04 | $7.37 | $7.37 | 26,600 | — | — |
| 2025-06-03 | $7.39 | $7.39 | 43,800 | — | — |
| 2025-06-02 | $7.38 | $7.38 | 8,500 | — | — |
| 2025-05-30 | $7.24 | $7.24 | 12,100 | — | — |
| 2025-05-29 | $7.38 | $7.38 | 36,000 | — | — |
| 2025-05-28 | $7.10 | $7.10 | 10,800 | — | — |
| 2025-05-27 | $7.41 | $7.41 | 60,900 | — | — |
| 2025-05-23 | $7.22 | $7.22 | 20,000 | — | — |
| 2025-05-22 | $7.33 | $7.33 | 15,700 | — | — |
| 2025-05-21 | $7.18 | $7.18 | 40,400 | — | — |
| 2025-05-20 | $7.25 | $7.25 | 168,700 | — | — |
| 2025-05-19 | $7.43 | $7.43 | 64,300 | — | — |
| 2025-05-16 | $7.49 | $7.49 | 133,200 | — | — |
| 2025-05-15 | $7.24 | $7.24 | 88,000 | — | — |
| 2025-05-14 | $7.39 | $7.39 | 72,600 | — | — |
| 2025-05-13 | $7.37 | $7.37 | 122,600 | — | — |
| 2025-05-12 | $6.12 | $6.12 | 236,100 | — | — |
| 2025-05-09 | $7.34 | $7.34 | 257,300 | — | — |
| 2025-05-08 | $6.60 | $6.60 | 317,800 | — | — |
| 2025-05-07 | $5.40 | $5.40 | 69,700 | — | — |
| 2025-05-06 | $4.61 | $4.61 | 124,500 | — | — |
| 2025-05-05 | $4.36 | $4.36 | 61,300 | — | — |
| 2025-05-02 | $5.36 | $5.36 | 249,600 | — | — |
| 2025-05-01 | $5.36 | $5.36 | 52,600 | — | — |
| 2025-04-30 | $6.00 | $6.00 | 37,600 | — | — |
| 2025-04-29 | $5.99 | $5.99 | 35,900 | — | — |
| 2025-04-28 | $5.99 | $5.99 | 37,400 | — | — |
| 2025-04-25 | $5.91 | $5.91 | 32,800 | — | — |
| 2025-04-24 | $5.99 | $5.99 | 68,100 | — | — |
| 2025-04-23 | $5.88 | $5.88 | 50,300 | — | — |
| 2025-04-22 | $5.98 | $5.98 | 60,000 | — | — |
| 2025-04-21 | $6.32 | $6.32 | 47,700 | — | — |
| 2025-04-17 | $6.95 | $6.95 | 20,500 | — | — |
| 2025-04-16 | $7.00 | $7.00 | 48,400 | — | — |
| 2025-04-15 | $7.63 | $7.63 | 85,700 | — | — |
| 2025-04-14 | $7.95 | $7.95 | 62,200 | — | — |
| 2025-04-11 | $9.04 | $9.04 | 48,000 | — | — |
| 2025-04-10 | $9.00 | $9.00 | 28,500 | — | — |
| 2025-04-09 | $10.00 | $10.00 | 107,300 | — | — |
| 2025-04-08 | $9.63 | $9.63 | 38,200 | — | — |
| 2025-04-07 | $9.77 | $9.77 | 47,800 | — | — |
| 2025-04-04 | $12.56 | $12.56 | 93,800 | — | — |
| 2025-04-03 | $9.58 | $9.58 | 110,100 | — | — |
| 2025-04-02 | $7.00 | $7.00 | 63,700 | — | — |
| 2025-04-01 | $11.26 | $11.26 | 39,700 | — | — |
| 2025-03-31 | $13.36 | $13.36 | 22,400 | — | — |
| 2025-03-28 | $16.55 | $16.55 | 107,100 | — | — |
| 2025-03-27 | $12.00 | $12.00 | 9,600 | — | — |
| 2025-03-26 | $12.11 | $12.11 | 84,200 | — | — |