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
- 2019-05-09 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 | $14.19 | $14.19 | 77,600 | — | — |
| 2025-12-30 | $13.98 | $13.98 | 64,500 | — | — |
| 2025-12-29 | $13.21 | $13.21 | 20,800 | — | — |
| 2025-12-26 | $12.77 | $12.77 | 15,100 | — | — |
| 2025-12-24 | $12.79 | $12.79 | 11,500 | — | — |
| 2025-12-23 | $12.70 | $12.70 | 26,600 | — | — |
| 2025-12-22 | $11.56 | $11.56 | 20,000 | — | — |
| 2025-12-19 | $11.38 | $11.38 | 24,100 | — | — |
| 2025-12-18 | $10.70 | $10.70 | 20,300 | — | — |
| 2025-12-17 | $10.51 | $10.51 | 33,200 | — | — |
| 2025-12-16 | $11.12 | $11.12 | 28,500 | — | — |
| 2025-12-15 | $11.47 | $11.47 | 21,400 | — | — |
| 2025-12-12 | $11.14 | $11.14 | 36,800 | — | — |
| 2025-12-11 | $11.39 | $11.39 | 32,300 | — | — |
| 2025-12-10 | $11.69 | $11.69 | 51,000 | — | — |
| 2025-12-09 | $11.14 | $11.14 | 34,100 | — | — |
| 2025-12-08 | $11.30 | $11.30 | 111,800 | — | — |
| 2025-12-05 | $12.34 | $12.34 | 25,000 | — | — |
| 2025-12-04 | $12.73 | $12.73 | 32,200 | — | — |
| 2025-12-03 | $12.04 | $12.04 | 98,000 | — | — |
| 2025-12-02 | $12.55 | $12.55 | 25,100 | — | — |
| 2025-12-01 | $13.41 | $13.41 | 36,300 | — | — |
| 2025-11-28 | $14.09 | $14.09 | 22,100 | — | — |
| 2025-11-26 | $13.63 | $13.63 | 48,200 | — | — |
| 2025-11-25 | $13.95 | $13.95 | 127,600 | — | — |
| 2025-11-24 | $14.11 | $14.11 | 260,400 | — | — |
| 2025-11-21 | $10.51 | $10.51 | 42,200 | — | — |
| 2025-11-20 | $9.21 | $9.21 | 30,400 | — | — |
| 2025-11-19 | $9.36 | $9.36 | 10,200 | — | — |
| 2025-11-18 | $10.00 | $10.00 | 44,300 | — | — |
| 2025-11-17 | $10.15 | $10.15 | 18,100 | — | — |
| 2025-11-14 | $9.88 | $9.88 | 31,000 | — | — |
| 2025-11-13 | $9.76 | $9.76 | 53,300 | — | — |
| 2025-11-12 | $9.29 | $9.29 | 247,500 | — | — |
| 2025-11-11 | $8.52 | $8.52 | 13,700 | — | — |
| 2025-11-10 | $8.50 | $8.50 | 21,400 | — | — |
| 2025-11-07 | $8.96 | $8.96 | 21,200 | — | — |
| 2025-11-06 | $9.82 | $9.82 | 7,700 | — | — |
| 2025-11-05 | $9.63 | $9.63 | 5,900 | — | — |
| 2025-11-04 | $9.64 | $9.64 | 35,600 | — | — |
| 2025-11-03 | $11.98 | $11.98 | 19,800 | — | — |
| 2025-10-31 | $12.60 | $12.60 | 38,900 | — | — |
| 2025-10-30 | $12.25 | $12.25 | 31,400 | — | — |
| 2025-10-29 | $11.97 | $11.97 | 71,400 | — | — |
| 2025-10-28 | $10.35 | $10.35 | 39,500 | — | — |
| 2025-10-27 | $9.27 | $9.27 | 264,100 | — | — |
| 2025-10-24 | $9.20 | $9.20 | 35,300 | — | — |
| 2025-10-23 | $8.89 | $8.89 | 11,300 | — | — |
| 2025-10-22 | $9.03 | $9.03 | 104,600 | — | — |
| 2025-10-21 | $11.79 | $11.79 | 86,900 | — | — |
| 2025-10-20 | $10.82 | $10.82 | 118,600 | — | — |
| 2025-10-17 | $11.93 | $11.93 | 439,900 | — | — |
| 2025-10-16 | $8.70 | $8.70 | 353,600 | — | — |
| 2025-10-15 | $6.81 | $6.81 | 8,200 | — | — |
| 2025-10-14 | $6.72 | $6.72 | 16,100 | — | — |
| 2025-10-13 | $6.35 | $6.35 | 9,900 | — | — |
| 2025-10-10 | $6.65 | $6.65 | 24,200 | — | — |
| 2025-10-09 | $6.53 | $6.53 | 20,700 | — | — |
| 2025-10-08 | $6.85 | $6.85 | 54,100 | — | — |
| 2025-10-07 | $6.13 | $6.13 | 3,700 | — | — |
| 2025-10-06 | $6.00 | $6.00 | 19,600 | — | — |
| 2025-10-03 | $5.84 | $5.84 | 8,600 | — | — |
| 2025-10-02 | $5.75 | $5.75 | 600 | — | — |
| 2025-10-01 | $5.69 | $5.69 | 3,300 | — | — |
| 2025-09-30 | $5.86 | $5.86 | 2,900 | — | — |
| 2025-09-29 | $5.79 | $5.79 | 1,500 | — | — |
| 2025-09-26 | $5.70 | $5.70 | 9,500 | — | — |
| 2025-09-25 | $5.78 | $5.78 | 3,200 | — | — |
| 2025-09-24 | $5.75 | $5.75 | 4,000 | — | — |
| 2025-09-23 | $5.53 | $5.53 | 3,500 | — | — |
| 2025-09-22 | $5.56 | $5.56 | 3,900 | — | — |
| 2025-09-19 | $5.64 | $5.64 | 7,400 | — | — |
| 2025-09-18 | $5.66 | $5.66 | 6,500 | — | — |
| 2025-09-17 | $5.55 | $5.55 | 3,600 | — | — |
| 2025-09-16 | $5.67 | $5.67 | 50,200 | — | — |
| 2025-09-15 | $5.50 | $5.50 | 18,300 | — | — |
| 2025-09-12 | $5.40 | $5.40 | 2,500 | — | — |
| 2025-09-11 | $5.44 | $5.44 | 5,700 | — | — |
| 2025-09-10 | $5.49 | $5.49 | 22,200 | — | — |
| 2025-09-09 | $5.07 | $5.07 | 15,600 | — | — |
| 2025-09-08 | $4.92 | $4.92 | 3,800 | — | — |
| 2025-09-05 | $4.85 | $4.85 | 5,000 | — | — |
| 2025-09-04 | $4.94 | $4.94 | 9,000 | — | — |
| 2025-09-03 | $4.98 | $4.98 | 10,100 | — | — |
| 2025-09-02 | $4.93 | $4.93 | 28,300 | — | — |
| 2025-08-29 | $5.03 | $5.03 | 5,900 | — | — |
| 2025-08-28 | $5.13 | $5.13 | 11,500 | — | — |
| 2025-08-27 | $5.24 | $5.24 | 10,100 | — | — |
| 2025-08-26 | $5.22 | $5.22 | 4,600 | — | — |
| 2025-08-25 | $5.22 | $5.22 | 13,500 | — | — |
| 2025-08-22 | $5.13 | $5.13 | 22,200 | — | — |
| 2025-08-21 | $5.11 | $5.11 | 12,300 | — | — |
| 2025-08-20 | $5.13 | $5.13 | 14,800 | — | — |
| 2025-08-19 | $5.09 | $5.09 | 34,500 | — | — |
| 2025-08-18 | $5.26 | $5.26 | 95,400 | — | — |
| 2025-08-15 | $5.12 | $5.12 | 8,000 | — | — |
| 2025-08-14 | $5.15 | $5.15 | 5,500 | — | — |
| 2025-08-13 | $5.19 | $5.19 | 27,900 | — | — |
| 2025-08-12 | $4.84 | $4.84 | 18,400 | — | — |
| 2025-08-11 | $4.80 | $4.80 | 17,300 | — | — |
| 2025-08-08 | $4.87 | $4.87 | 14,800 | — | — |
| 2025-08-07 | $5.10 | $5.10 | 27,200 | — | — |
| 2025-08-06 | $5.16 | $5.16 | 16,000 | — | — |
| 2025-08-05 | $5.20 | $5.20 | 23,700 | — | — |
| 2025-08-04 | $5.04 | $5.04 | 17,300 | — | — |
| 2025-08-01 | $4.89 | $4.89 | 35,400 | — | — |
| 2025-07-31 | $4.96 | $4.96 | 59,300 | — | — |
| 2025-07-30 | $5.01 | $5.01 | 46,400 | — | — |
| 2025-07-29 | $5.24 | $5.24 | 75,100 | — | — |
| 2025-07-28 | $5.54 | $5.54 | 203,300 | — | — |
| 2025-07-25 | $6.17 | $6.17 | 3,624,100 | — | — |
| 2025-07-24 | $5.26 | $5.26 | 2,063,600 | — | — |
| 2025-07-23 | $5.20 | $5.20 | 39,300 | — | — |
| 2025-07-22 | $4.92 | $4.92 | 33,600 | — | — |
| 2025-07-21 | $4.98 | $4.98 | 11,900 | — | — |
| 2025-07-18 | $4.99 | $4.99 | 29,300 | — | — |
| 2025-07-17 | $5.13 | $5.13 | 33,000 | — | — |
| 2025-07-16 | $4.82 | $4.82 | 60,800 | — | — |
| 2025-07-15 | $4.76 | $4.76 | 27,600 | — | — |
| 2025-07-14 | $4.90 | $4.90 | 62,400 | — | — |
| 2025-07-11 | $4.74 | $4.74 | 34,425 | — | — |
| 2025-07-10 | $5.62 | $5.62 | 10,608 | — | — |
| 2025-07-09 | $5.40 | $5.40 | 19,825 | — | — |
| 2025-07-08 | $5.47 | $5.47 | 7,867 | — | — |
| 2025-07-07 | $5.29 | $5.29 | 13,467 | — | — |
| 2025-07-03 | $5.23 | $5.23 | 7,175 | — | — |
| 2025-07-02 | $5.14 | $5.14 | 9,892 | — | — |
| 2025-07-01 | $5.23 | $5.23 | 5,800 | — | — |
| 2025-06-30 | $5.52 | $5.52 | 22,175 | — | — |
| 2025-06-27 | $5.40 | $5.40 | 14,658 | — | — |
| 2025-06-26 | $5.52 | $5.52 | 9,817 | — | — |
| 2025-06-25 | $5.59 | $5.59 | 4,183 | — | — |
| 2025-06-24 | $5.59 | $5.59 | 9,883 | — | — |
| 2025-06-23 | $5.64 | $5.64 | 21,567 | — | — |
| 2025-06-20 | $5.64 | $5.64 | 13,658 | — | — |
| 2025-06-18 | $5.44 | $5.44 | 11,367 | — | — |
| 2025-06-17 | $5.42 | $5.42 | 31,083 | — | — |
| 2025-06-16 | $6.02 | $6.02 | 270,617 | — | — |
| 2025-06-13 | $8.17 | $8.17 | 30,708 | — | — |
| 2025-06-12 | $7.80 | $7.80 | 20,392 | — | — |
| 2025-06-11 | $7.38 | $7.38 | 30,442 | — | — |
| 2025-06-10 | $6.60 | $6.60 | 16,600 | — | — |
| 2025-06-09 | $6.35 | $6.35 | 23,883 | — | — |
| 2025-06-06 | $5.94 | $5.94 | 5,592 | — | — |
| 2025-06-05 | $5.95 | $5.95 | 36,683 | — | — |
| 2025-06-04 | $5.68 | $5.68 | 1,658 | — | — |
| 2025-06-03 | $5.69 | $5.69 | 1,883 | — | — |
| 2025-06-02 | $5.76 | $5.76 | 7,058 | — | — |
| 2025-05-30 | $5.90 | $5.90 | 5,908 | — | — |
| 2025-05-29 | $5.95 | $5.95 | 32,842 | — | — |
| 2025-05-28 | $5.60 | $5.60 | 23,700 | — | — |
| 2025-05-27 | $5.90 | $5.90 | 4,067 | — | — |
| 2025-05-23 | $6.10 | $6.10 | 7,558 | — | — |
| 2025-05-22 | $5.96 | $5.96 | 7,533 | — | — |
| 2025-05-21 | $6.07 | $6.07 | 13,875 | — | — |
| 2025-05-20 | $6.10 | $6.10 | 10,475 | — | — |
| 2025-05-19 | $5.40 | $5.40 | 6,775 | — | — |
| 2025-05-16 | $5.26 | $5.26 | 4,633 | — | — |
| 2025-05-15 | $4.94 | $4.94 | 7,983 | — | — |
| 2025-05-14 | $5.34 | $5.34 | 9,133 | — | — |
| 2025-05-13 | $5.39 | $5.39 | 9,525 | — | — |
| 2025-05-12 | $5.21 | $5.21 | 6,542 | — | — |
| 2025-05-09 | $5.35 | $5.35 | 42,700 | — | — |
| 2025-05-08 | $4.62 | $4.62 | 4,433 | — | — |
| 2025-05-07 | $4.56 | $4.56 | 7,083 | — | — |
| 2025-05-06 | $5.28 | $5.28 | 15,750 | — | — |
| 2025-05-05 | $5.40 | $5.40 | 3,567 | — | — |
| 2025-05-02 | $5.32 | $5.32 | 11,483 | — | — |
| 2025-05-01 | $5.76 | $5.76 | 8,208 | — | — |
| 2025-04-30 | $5.58 | $5.58 | 20,558 | — | — |
| 2025-04-29 | $5.92 | $5.92 | 14,142 | — | — |
| 2025-04-28 | $5.58 | $5.58 | 16,150 | — | — |
| 2025-04-25 | $5.52 | $5.52 | 26,908 | — | — |
| 2025-04-24 | $5.03 | $5.03 | 10,933 | — | — |
| 2025-04-23 | $5.04 | $5.04 | 17,567 | — | — |
| 2025-04-22 | $4.81 | $4.81 | 31,342 | — | — |
| 2025-04-21 | $4.43 | $4.43 | 19,975 | — | — |
| 2025-04-17 | $4.33 | $4.33 | 19,708 | — | — |
| 2025-04-16 | $4.02 | $4.02 | 40,692 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 19,842 | — | — |
| 2025-04-14 | $3.74 | $3.74 | 19,250 | — | — |
| 2025-04-11 | $3.49 | $3.49 | 15,975 | — | — |
| 2025-04-10 | $3.24 | $3.24 | 80,267 | — | — |
| 2025-04-09 | $3.50 | $3.50 | 43,800 | — | — |
| 2025-04-08 | $3.96 | $3.96 | 19,675 | — | — |
| 2025-04-07 | $4.63 | $4.63 | 4,233 | — | — |
| 2025-04-04 | $4.68 | $4.68 | 8,150 | — | — |
| 2025-04-03 | $4.76 | $4.76 | 10,783 | — | — |
| 2025-04-02 | $4.80 | $4.80 | 28,942 | — | — |
| 2025-04-01 | $5.24 | $5.24 | 19,900 | — | — |
| 2025-03-31 | $5.76 | $5.76 | 7,542 | — | — |
| 2025-03-28 | $5.99 | $5.99 | 7,133 | — | — |
| 2025-03-27 | $6.37 | $6.37 | 2,133 | — | — |
| 2025-03-26 | $6.38 | $6.38 | 15,917 | — | — |
| 2025-03-25 | $6.83 | $6.83 | 24,350 | — | — |
| 2025-03-24 | $7.31 | $7.31 | 4,158 | — | — |
| 2025-03-21 | $6.84 | $6.84 | 5,100 | — | — |
| 2025-03-20 | $7.37 | $7.37 | 3,092 | — | — |
| 2025-03-19 | $6.95 | $6.95 | 5,458 | — | — |
| 2025-03-18 | $6.94 | $6.94 | 13,117 | — | — |
| 2025-03-17 | $7.69 | $7.69 | 15,225 | — | — |
| 2025-03-14 | $8.27 | $8.27 | 1,267 | — | — |
| 2025-03-13 | $8.64 | $8.64 | 3,092 | — | — |
| 2025-03-12 | $8.64 | $8.64 | 917 | — | — |
| 2025-03-11 | $8.32 | $8.32 | 15,700 | — | — |
| 2025-03-10 | $8.82 | $8.82 | 11,717 | — | — |
| 2025-03-07 | $9.00 | $9.00 | 2,567 | — | — |
| 2025-03-06 | $8.56 | $8.56 | 2,075 | — | — |
| 2025-03-05 | $8.88 | $8.88 | 4,758 | — | — |
| 2025-03-04 | $8.87 | $8.87 | 5,075 | — | — |
| 2025-03-03 | $8.75 | $8.75 | 1,092 | — | — |
| 2025-02-28 | $9.35 | $9.35 | 2,175 | — | — |
| 2025-02-27 | $9.23 | $9.23 | 758 | — | — |
| 2025-02-26 | $9.07 | $9.07 | 525 | — | — |
| 2025-02-25 | $9.12 | $9.12 | 5,833 | — | — |
| 2025-02-24 | $9.00 | $9.00 | 3,833 | — | — |
| 2025-02-21 | $8.68 | $8.68 | 2,600 | — | — |
| 2025-02-20 | $9.01 | $9.01 | 800 | — | — |
| 2025-02-19 | $9.24 | $9.24 | 3,142 | — | — |
| 2025-02-18 | $8.77 | $8.77 | 2,642 | — | — |
| 2025-02-14 | $9.08 | $9.08 | 2,792 | — | — |
| 2025-02-13 | $8.70 | $8.70 | 4,442 | — | — |
| 2025-02-12 | $8.35 | $8.35 | 15,092 | — | — |
| 2025-02-11 | $9.04 | $9.04 | 1,925 | — | — |
| 2025-02-10 | $8.87 | $8.87 | 8,158 | — | — |
| 2025-02-07 | $9.12 | $9.12 | 13,325 | — | — |
| 2025-02-06 | $9.48 | $9.48 | 1,008 | — | — |
| 2025-02-05 | $9.58 | $9.58 | 1,900 | — | — |
| 2025-02-04 | $9.41 | $9.41 | 4,442 | — | — |
| 2025-02-03 | $9.28 | $9.28 | 8,442 | — | — |
| 2025-01-31 | $9.66 | $9.66 | 5,067 | — | — |
| 2025-01-30 | $9.59 | $9.59 | 5,125 | — | — |
| 2025-01-29 | $9.59 | $9.59 | 2,367 | — | — |
| 2025-01-28 | $9.59 | $9.59 | 2,042 | — | — |
| 2025-01-27 | $9.76 | $9.76 | 5,917 | — | — |
| 2025-01-24 | $9.88 | $9.88 | 12,367 | — | — |
| 2025-01-23 | $10.30 | $10.30 | 29,908 | — | — |
| 2025-01-22 | $9.56 | $9.56 | 2,233 | — | — |
| 2025-01-21 | $9.70 | $9.70 | 6,583 | — | — |
| 2025-01-17 | $9.47 | $9.47 | 2,992 | — | — |
| 2025-01-16 | $9.19 | $9.19 | 5,400 | — | — |
| 2025-01-15 | $9.47 | $9.47 | 8,033 | — | — |
| 2025-01-14 | $9.37 | $9.37 | 2,625 | — | — |
| 2025-01-13 | $9.34 | $9.34 | 6,942 | — | — |
| 2025-01-10 | $9.59 | $9.59 | 12,483 | — | — |
| 2025-01-08 | $10.21 | $10.21 | 11,942 | — | — |
| 2025-01-07 | $10.72 | $10.72 | 6,717 | — | — |
| 2025-01-06 | $11.04 | $11.04 | 56,650 | — | — |
| 2025-01-03 | $9.88 | $9.88 | 8,583 | — | — |
| 2025-01-02 | $9.86 | $9.86 | 19,192 | — | — |