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
- 2020-11-05 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 | $16.19 | $16.19 | 222,600 | — | — |
| 2025-12-30 | $16.03 | $16.03 | 264,400 | — | — |
| 2025-12-29 | $15.48 | $15.48 | 142,100 | — | — |
| 2025-12-26 | $15.53 | $15.53 | 206,200 | — | — |
| 2025-12-24 | $15.27 | $15.27 | 202,100 | — | — |
| 2025-12-23 | $14.40 | $14.40 | 269,000 | — | — |
| 2025-12-22 | $14.91 | $14.91 | 337,700 | — | — |
| 2025-12-19 | $14.05 | $14.05 | 1,385,500 | — | — |
| 2025-12-18 | $13.23 | $13.23 | 170,700 | — | — |
| 2025-12-17 | $12.54 | $12.54 | 187,800 | — | — |
| 2025-12-16 | $12.72 | $12.72 | 497,300 | — | — |
| 2025-12-15 | $12.91 | $12.91 | 483,800 | — | — |
| 2025-12-12 | $14.74 | $14.74 | 198,700 | — | — |
| 2025-12-11 | $14.24 | $14.24 | 460,400 | — | — |
| 2025-12-10 | $14.38 | $14.38 | 546,300 | — | — |
| 2025-12-09 | $16.18 | $16.18 | 570,200 | — | — |
| 2025-12-08 | $14.59 | $14.59 | 412,800 | — | — |
| 2025-12-05 | $13.97 | $13.97 | 235,700 | — | — |
| 2025-12-04 | $13.66 | $13.66 | 264,900 | — | — |
| 2025-12-03 | $13.12 | $13.12 | 222,400 | — | — |
| 2025-12-02 | $12.92 | $12.92 | 186,900 | — | — |
| 2025-12-01 | $13.00 | $13.00 | 174,300 | — | — |
| 2025-11-28 | $13.16 | $13.16 | 81,000 | — | — |
| 2025-11-26 | $13.27 | $13.27 | 179,100 | — | — |
| 2025-11-25 | $12.96 | $12.96 | 233,300 | — | — |
| 2025-11-24 | $12.83 | $12.83 | 296,700 | — | — |
| 2025-11-21 | $11.90 | $11.90 | 222,800 | — | — |
| 2025-11-20 | $11.96 | $11.96 | 401,100 | — | — |
| 2025-11-19 | $12.45 | $12.45 | 239,100 | — | — |
| 2025-11-18 | $12.42 | $12.42 | 389,800 | — | — |
| 2025-11-17 | $11.34 | $11.34 | 330,600 | — | — |
| 2025-11-14 | $10.48 | $10.48 | 583,400 | — | — |
| 2025-11-13 | $10.16 | $10.16 | 341,600 | — | — |
| 2025-11-12 | $11.00 | $11.00 | 276,400 | — | — |
| 2025-11-11 | $9.83 | $9.83 | 161,000 | — | — |
| 2025-11-10 | $9.46 | $9.46 | 106,300 | — | — |
| 2025-11-07 | $8.86 | $8.86 | 122,200 | — | — |
| 2025-11-06 | $8.77 | $8.77 | 159,800 | — | — |
| 2025-11-05 | $8.11 | $8.11 | 149,700 | — | — |
| 2025-11-04 | $8.20 | $8.20 | 99,700 | — | — |
| 2025-11-03 | $8.65 | $8.65 | 124,500 | — | — |
| 2025-10-31 | $9.30 | $9.30 | 82,400 | — | — |
| 2025-10-30 | $9.47 | $9.47 | 78,900 | — | — |
| 2025-10-29 | $9.65 | $9.65 | 87,900 | — | — |
| 2025-10-28 | $9.79 | $9.79 | 200,800 | — | — |
| 2025-10-27 | $9.30 | $9.30 | 286,500 | — | — |
| 2025-10-24 | $9.30 | $9.30 | 212,200 | — | — |
| 2025-10-23 | $9.35 | $9.35 | 410,300 | — | — |
| 2025-10-22 | $7.93 | $7.93 | 1,035,600 | — | — |
| 2025-10-21 | $8.63 | $8.63 | 61,900 | — | — |
| 2025-10-20 | $8.80 | $8.80 | 117,100 | — | — |
| 2025-10-17 | $8.65 | $8.65 | 82,300 | — | — |
| 2025-10-16 | $8.60 | $8.60 | 80,600 | — | — |
| 2025-10-15 | $8.89 | $8.89 | 60,200 | — | — |
| 2025-10-14 | $8.92 | $8.92 | 67,000 | — | — |
| 2025-10-13 | $8.97 | $8.97 | 42,500 | — | — |
| 2025-10-10 | $8.64 | $8.64 | 39,200 | — | — |
| 2025-10-09 | $9.00 | $9.00 | 51,200 | — | — |
| 2025-10-08 | $8.84 | $8.84 | 76,700 | — | — |
| 2025-10-07 | $8.80 | $8.80 | 67,200 | — | — |
| 2025-10-06 | $9.18 | $9.18 | 62,600 | — | — |
| 2025-10-03 | $8.62 | $8.62 | 118,900 | — | — |
| 2025-10-02 | $8.58 | $8.58 | 12,200 | — | — |
| 2025-10-01 | $8.37 | $8.37 | 35,800 | — | — |
| 2025-09-30 | $8.47 | $8.47 | 40,300 | — | — |
| 2025-09-29 | $8.44 | $8.44 | 70,200 | — | — |
| 2025-09-26 | $8.70 | $8.70 | 53,600 | — | — |
| 2025-09-25 | $8.44 | $8.44 | 47,800 | — | — |
| 2025-09-24 | $8.55 | $8.55 | 69,300 | — | — |
| 2025-09-23 | $8.68 | $8.68 | 83,700 | — | — |
| 2025-09-22 | $8.63 | $8.63 | 133,500 | — | — |
| 2025-09-19 | $8.17 | $8.17 | 403,600 | — | — |
| 2025-09-18 | $8.18 | $8.18 | 80,500 | — | — |
| 2025-09-17 | $7.47 | $7.47 | 104,500 | — | — |
| 2025-09-16 | $7.34 | $7.34 | 45,900 | — | — |
| 2025-09-15 | $7.01 | $7.01 | 58,600 | — | — |
| 2025-09-12 | $6.95 | $6.95 | 62,400 | — | — |
| 2025-09-11 | $7.06 | $7.06 | 43,900 | — | — |
| 2025-09-10 | $6.89 | $6.89 | 103,800 | — | — |
| 2025-09-09 | $7.13 | $7.13 | 41,400 | — | — |
| 2025-09-08 | $7.03 | $7.03 | 85,900 | — | — |
| 2025-09-05 | $7.03 | $7.03 | 31,000 | — | — |
| 2025-09-04 | $7.30 | $7.30 | 52,600 | — | — |
| 2025-09-03 | $7.54 | $7.54 | 30,500 | — | — |
| 2025-09-02 | $7.82 | $7.82 | 45,100 | — | — |
| 2025-08-29 | $7.53 | $7.53 | 76,900 | — | — |
| 2025-08-28 | $6.92 | $6.92 | 76,100 | — | — |
| 2025-08-27 | $7.21 | $7.21 | 64,900 | — | — |
| 2025-08-26 | $7.48 | $7.48 | 21,300 | — | — |
| 2025-08-25 | $7.39 | $7.39 | 41,700 | — | — |
| 2025-08-22 | $7.53 | $7.53 | 71,300 | — | — |
| 2025-08-21 | $7.50 | $7.50 | 47,900 | — | — |
| 2025-08-20 | $7.15 | $7.15 | 49,700 | — | — |
| 2025-08-19 | $7.31 | $7.31 | 160,000 | — | — |
| 2025-08-18 | $8.11 | $8.11 | 73,000 | — | — |
| 2025-08-15 | $7.76 | $7.76 | 63,400 | — | — |
| 2025-08-14 | $7.71 | $7.71 | 67,800 | — | — |
| 2025-08-13 | $7.67 | $7.67 | 116,300 | — | — |
| 2025-08-12 | $8.14 | $8.14 | 110,100 | — | — |
| 2025-08-11 | $8.95 | $8.95 | 173,100 | — | — |
| 2025-08-08 | $9.30 | $9.30 | 314,900 | — | — |
| 2025-08-07 | $7.81 | $7.81 | 107,700 | — | — |
| 2025-08-06 | $7.10 | $7.10 | 96,000 | — | — |
| 2025-08-05 | $6.65 | $6.65 | 134,300 | — | — |
| 2025-08-04 | $7.40 | $7.40 | 69,200 | — | — |
| 2025-08-01 | $7.39 | $7.39 | 36,600 | — | — |
| 2025-07-31 | $7.30 | $7.30 | 99,700 | — | — |
| 2025-07-30 | $7.72 | $7.72 | 112,800 | — | — |
| 2025-07-29 | $8.45 | $8.45 | 90,000 | — | — |
| 2025-07-28 | $8.47 | $8.47 | 38,200 | — | — |
| 2025-07-25 | $8.17 | $8.17 | 10,000 | — | — |
| 2025-07-24 | $8.33 | $8.33 | 56,600 | — | — |
| 2025-07-23 | $8.56 | $8.56 | 81,900 | — | — |
| 2025-07-22 | $8.14 | $8.14 | 141,100 | — | — |
| 2025-07-21 | $7.76 | $7.76 | 62,900 | — | — |
| 2025-07-18 | $8.02 | $8.02 | 15,700 | — | — |
| 2025-07-17 | $8.03 | $8.03 | 52,300 | — | — |
| 2025-07-16 | $8.12 | $8.12 | 124,000 | — | — |
| 2025-07-15 | $8.40 | $8.40 | 88,800 | — | — |
| 2025-07-14 | $8.68 | $8.68 | 34,100 | — | — |
| 2025-07-11 | $8.66 | $8.66 | 119,900 | — | — |
| 2025-07-10 | $8.85 | $8.85 | 172,800 | — | — |
| 2025-07-09 | $9.41 | $9.41 | 186,600 | — | — |
| 2025-07-08 | $8.40 | $8.40 | 104,400 | — | — |
| 2025-07-07 | $8.64 | $8.64 | 161,700 | — | — |
| 2025-07-03 | $8.53 | $8.53 | 40,100 | — | — |
| 2025-07-02 | $8.33 | $8.33 | 67,400 | — | — |
| 2025-07-01 | $8.28 | $8.28 | 149,200 | — | — |
| 2025-06-30 | $8.40 | $8.40 | 139,600 | — | — |
| 2025-06-27 | $7.90 | $7.90 | 150,600 | — | — |
| 2025-06-26 | $7.73 | $7.73 | 110,700 | — | — |
| 2025-06-25 | $7.28 | $7.28 | 44,200 | — | — |
| 2025-06-24 | $7.35 | $7.35 | 55,000 | — | — |
| 2025-06-23 | $7.44 | $7.44 | 73,100 | — | — |
| 2025-06-20 | $7.07 | $7.07 | 87,400 | — | — |
| 2025-06-18 | $7.09 | $7.09 | 125,100 | — | — |
| 2025-06-17 | $6.91 | $6.91 | 156,700 | — | — |
| 2025-06-16 | $6.66 | $6.66 | 212,400 | — | — |
| 2025-06-13 | $7.08 | $7.08 | 363,200 | — | — |
| 2025-06-12 | $6.47 | $6.47 | 99,400 | — | — |
| 2025-06-11 | $6.18 | $6.18 | 60,500 | — | — |
| 2025-06-10 | $6.16 | $6.16 | 66,300 | — | — |
| 2025-06-09 | $6.15 | $6.15 | 92,600 | — | — |
| 2025-06-06 | $6.16 | $6.16 | 78,100 | — | — |
| 2025-06-05 | $5.95 | $5.95 | 19,200 | — | — |
| 2025-06-04 | $5.86 | $5.86 | 66,200 | — | — |
| 2025-06-03 | $5.91 | $5.91 | 58,500 | — | — |
| 2025-06-02 | $6.10 | $6.10 | 202,400 | — | — |
| 2025-05-30 | $5.41 | $5.41 | 29,000 | — | — |
| 2025-05-29 | $5.30 | $5.30 | 52,000 | — | — |
| 2025-05-28 | $5.04 | $5.04 | 8,300 | — | — |
| 2025-05-27 | $5.01 | $5.01 | 26,100 | — | — |
| 2025-05-23 | $4.95 | $4.95 | 18,000 | — | — |
| 2025-05-22 | $5.05 | $5.05 | 13,200 | — | — |
| 2025-05-21 | $4.99 | $4.99 | 23,900 | — | — |
| 2025-05-20 | $5.01 | $5.01 | 21,500 | — | — |
| 2025-05-19 | $5.09 | $5.09 | 20,400 | — | — |
| 2025-05-16 | $5.27 | $5.27 | 13,700 | — | — |
| 2025-05-15 | $5.34 | $5.34 | 66,300 | — | — |
| 2025-05-14 | $5.28 | $5.28 | 54,600 | — | — |
| 2025-05-13 | $5.31 | $5.31 | 77,300 | — | — |
| 2025-05-12 | $5.10 | $5.10 | 65,500 | — | — |
| 2025-05-09 | $4.84 | $4.84 | 86,500 | — | — |
| 2025-05-08 | $4.17 | $4.17 | 45,000 | — | — |
| 2025-05-07 | $4.15 | $4.15 | 44,100 | — | — |
| 2025-05-06 | $3.92 | $3.92 | 5,100 | — | — |
| 2025-05-05 | $4.02 | $4.02 | 2,600 | — | — |
| 2025-05-02 | $3.99 | $3.99 | 11,800 | — | — |
| 2025-05-01 | $3.88 | $3.88 | 5,400 | — | — |
| 2025-04-30 | $4.18 | $4.18 | 15,800 | — | — |
| 2025-04-29 | $4.00 | $4.00 | 41,700 | — | — |
| 2025-04-28 | $3.94 | $3.94 | 26,000 | — | — |
| 2025-04-25 | $3.77 | $3.77 | 13,100 | — | — |
| 2025-04-24 | $3.44 | $3.44 | 28,200 | — | — |
| 2025-04-23 | $3.52 | $3.52 | 71,300 | — | — |
| 2025-04-22 | $3.29 | $3.29 | 13,500 | — | — |
| 2025-04-21 | $3.23 | $3.23 | 3,300 | — | — |
| 2025-04-17 | $3.24 | $3.24 | 19,600 | — | — |
| 2025-04-16 | $3.24 | $3.24 | 15,400 | — | — |
| 2025-04-15 | $3.31 | $3.31 | 14,800 | — | — |
| 2025-04-14 | $3.35 | $3.35 | 8,500 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 27,800 | — | — |
| 2025-04-10 | $3.23 | $3.23 | 88,600 | — | — |
| 2025-04-09 | $3.36 | $3.36 | 61,000 | — | — |
| 2025-04-08 | $3.20 | $3.20 | 75,200 | — | — |
| 2025-04-07 | $3.15 | $3.15 | 57,500 | — | — |
| 2025-04-04 | $2.80 | $2.80 | 160,300 | — | — |
| 2025-04-03 | $3.71 | $3.71 | 28,900 | — | — |
| 2025-04-02 | $3.84 | $3.84 | 20,200 | — | — |
| 2025-04-01 | $3.85 | $3.85 | 9,800 | — | — |
| 2025-03-31 | $3.68 | $3.68 | 46,600 | — | — |
| 2025-03-28 | $3.58 | $3.58 | 33,400 | — | — |
| 2025-03-27 | $4.00 | $4.00 | 37,100 | — | — |
| 2025-03-26 | $4.01 | $4.01 | 21,300 | — | — |
| 2025-03-25 | $4.00 | $4.00 | 17,800 | — | — |
| 2025-03-24 | $3.94 | $3.94 | 144,400 | — | — |
| 2025-03-21 | $4.29 | $4.29 | 10,600 | — | — |
| 2025-03-20 | $4.15 | $4.15 | 29,700 | — | — |
| 2025-03-19 | $4.22 | $4.22 | 11,600 | — | — |
| 2025-03-18 | $4.28 | $4.28 | 16,200 | — | — |
| 2025-03-17 | $4.26 | $4.26 | 19,900 | — | — |
| 2025-03-14 | $4.49 | $4.49 | 25,300 | — | — |
| 2025-03-13 | $4.53 | $4.53 | 84,400 | — | — |
| 2025-03-12 | $4.39 | $4.39 | 49,500 | — | — |
| 2025-03-11 | $4.39 | $4.39 | 56,000 | — | — |
| 2025-03-10 | $4.53 | $4.53 | 57,900 | — | — |
| 2025-03-07 | $4.82 | $4.82 | 51,400 | — | — |
| 2025-03-06 | $4.96 | $4.96 | 31,300 | — | — |
| 2025-03-05 | $4.92 | $4.92 | 51,300 | — | — |
| 2025-03-04 | $4.50 | $4.50 | 39,900 | — | — |
| 2025-03-03 | $4.50 | $4.50 | 79,700 | — | — |
| 2025-02-28 | $4.52 | $4.52 | 51,800 | — | — |
| 2025-02-27 | $4.66 | $4.66 | 23,600 | — | — |
| 2025-02-26 | $4.86 | $4.86 | 59,100 | — | — |
| 2025-02-25 | $4.83 | $4.83 | 21,800 | — | — |
| 2025-02-24 | $5.06 | $5.06 | 48,700 | — | — |
| 2025-02-21 | $5.22 | $5.22 | 62,900 | — | — |
| 2025-02-20 | $4.96 | $4.96 | 20,000 | — | — |
| 2025-02-19 | $5.00 | $5.00 | 34,500 | — | — |
| 2025-02-18 | $4.89 | $4.89 | 19,000 | — | — |
| 2025-02-14 | $4.90 | $4.90 | 18,300 | — | — |
| 2025-02-13 | $4.73 | $4.73 | 28,000 | — | — |
| 2025-02-12 | $4.68 | $4.68 | 14,500 | — | — |
| 2025-02-11 | $4.78 | $4.78 | 21,800 | — | — |
| 2025-02-10 | $4.76 | $4.76 | 17,100 | — | — |
| 2025-02-07 | $4.77 | $4.77 | 39,700 | — | — |
| 2025-02-06 | $4.71 | $4.71 | 28,400 | — | — |
| 2025-02-05 | $5.01 | $5.01 | 47,500 | — | — |
| 2025-02-04 | $4.68 | $4.68 | 30,000 | — | — |
| 2025-02-03 | $4.61 | $4.61 | 66,200 | — | — |
| 2025-01-31 | $4.46 | $4.46 | 30,900 | — | — |
| 2025-01-30 | $4.60 | $4.60 | 17,700 | — | — |
| 2025-01-29 | $4.51 | $4.51 | 38,000 | — | — |
| 2025-01-28 | $4.54 | $4.54 | 16,100 | — | — |
| 2025-01-27 | $4.43 | $4.43 | 21,100 | — | — |
| 2025-01-24 | $4.53 | $4.53 | 6,400 | — | — |
| 2025-01-23 | $4.47 | $4.47 | 13,300 | — | — |
| 2025-01-22 | $4.48 | $4.48 | 33,200 | — | — |
| 2025-01-21 | $4.38 | $4.38 | 59,800 | — | — |
| 2025-01-17 | $4.26 | $4.26 | 43,300 | — | — |
| 2025-01-16 | $4.32 | $4.32 | 36,100 | — | — |
| 2025-01-15 | $4.51 | $4.51 | 7,600 | — | — |
| 2025-01-14 | $4.50 | $4.50 | 4,600 | — | — |
| 2025-01-13 | $4.50 | $4.50 | 28,700 | — | — |
| 2025-01-10 | $4.54 | $4.54 | 21,800 | — | — |
| 2025-01-08 | $4.47 | $4.47 | 18,300 | — | — |
| 2025-01-07 | $4.50 | $4.50 | 117,400 | — | — |
| 2025-01-06 | $4.60 | $4.60 | 38,500 | — | — |
| 2025-01-03 | $4.55 | $4.55 | 18,500 | — | — |
| 2025-01-02 | $4.40 | $4.40 | 38,000 | — | — |