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
- 2024-05-09 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 | $9.64 | $9.64 | 75,000 | — | — |
| 2025-12-30 | $9.83 | $9.83 | 95,400 | — | — |
| 2025-12-29 | $9.88 | $9.88 | 105,300 | — | — |
| 2025-12-26 | $10.00 | $10.00 | 73,800 | — | — |
| 2025-12-24 | $9.99 | $9.99 | 70,800 | — | — |
| 2025-12-23 | $9.95 | $9.95 | 101,000 | — | — |
| 2025-12-22 | $10.02 | $10.02 | 161,100 | — | — |
| 2025-12-19 | $9.75 | $9.75 | 410,200 | — | — |
| 2025-12-18 | $9.95 | $9.95 | 198,900 | — | — |
| 2025-12-17 | $9.83 | $9.83 | 229,600 | — | — |
| 2025-12-16 | $9.99 | $9.99 | 261,200 | — | — |
| 2025-12-15 | $10.10 | $10.10 | 253,300 | — | — |
| 2025-12-12 | $9.95 | $9.95 | 211,900 | — | — |
| 2025-12-11 | $10.22 | $10.22 | 254,000 | — | — |
| 2025-12-10 | $10.05 | $10.05 | 273,900 | — | — |
| 2025-12-09 | $9.65 | $9.65 | 362,600 | — | — |
| 2025-12-08 | $9.36 | $9.36 | 152,800 | — | — |
| 2025-12-05 | $9.38 | $9.38 | 184,000 | — | — |
| 2025-12-04 | $9.18 | $9.18 | 178,200 | — | — |
| 2025-12-03 | $9.19 | $9.19 | 162,900 | — | — |
| 2025-12-02 | $9.00 | $9.00 | 255,300 | — | — |
| 2025-12-01 | $8.42 | $8.42 | 172,900 | — | — |
| 2025-11-28 | $8.16 | $8.16 | 68,700 | — | — |
| 2025-11-26 | $8.15 | $8.15 | 169,900 | — | — |
| 2025-11-25 | $8.15 | $8.15 | 217,500 | — | — |
| 2025-11-24 | $7.42 | $7.42 | 132,900 | — | — |
| 2025-11-21 | $7.30 | $7.30 | 264,500 | — | — |
| 2025-11-20 | $7.10 | $7.10 | 157,200 | — | — |
| 2025-11-19 | $7.22 | $7.22 | 210,700 | — | — |
| 2025-11-18 | $7.25 | $7.25 | 251,800 | — | — |
| 2025-11-17 | $6.91 | $6.91 | 201,600 | — | — |
| 2025-11-14 | $7.27 | $7.27 | 180,600 | — | — |
| 2025-11-13 | $7.80 | $7.80 | 311,300 | — | — |
| 2025-11-12 | $8.55 | $8.55 | 1,251,000 | — | — |
| 2025-11-11 | $6.58 | $6.58 | 272,800 | — | — |
| 2025-11-10 | $6.45 | $6.45 | 165,200 | — | — |
| 2025-11-07 | $6.60 | $6.60 | 186,900 | — | — |
| 2025-11-06 | $6.97 | $6.97 | 145,400 | — | — |
| 2025-11-05 | $7.25 | $7.25 | 115,300 | — | — |
| 2025-11-04 | $7.08 | $7.08 | 132,400 | — | — |
| 2025-11-03 | $7.41 | $7.41 | 193,600 | — | — |
| 2025-10-31 | $7.48 | $7.48 | 196,900 | — | — |
| 2025-10-30 | $7.17 | $7.17 | 245,900 | — | — |
| 2025-10-29 | $7.25 | $7.25 | 567,800 | — | — |
| 2025-10-28 | $6.80 | $6.80 | 325,500 | — | — |
| 2025-10-27 | $6.71 | $6.71 | 161,500 | — | — |
| 2025-10-24 | $6.86 | $6.86 | 82,300 | — | — |
| 2025-10-23 | $7.05 | $7.05 | 98,500 | — | — |
| 2025-10-22 | $6.88 | $6.88 | 176,400 | — | — |
| 2025-10-21 | $6.79 | $6.79 | 225,600 | — | — |
| 2025-10-20 | $6.14 | $6.14 | 176,800 | — | — |
| 2025-10-17 | $6.07 | $6.07 | 114,900 | — | — |
| 2025-10-16 | $5.96 | $5.96 | 72,600 | — | — |
| 2025-10-15 | $6.32 | $6.32 | 137,600 | — | — |
| 2025-10-14 | $6.13 | $6.13 | 65,100 | — | — |
| 2025-10-13 | $6.05 | $6.05 | 118,400 | — | — |
| 2025-10-10 | $5.81 | $5.81 | 191,400 | — | — |
| 2025-10-09 | $6.17 | $6.17 | 59,700 | — | — |
| 2025-10-08 | $6.43 | $6.43 | 69,700 | — | — |
| 2025-10-07 | $6.28 | $6.28 | 169,100 | — | — |
| 2025-10-06 | $6.32 | $6.32 | 150,800 | — | — |
| 2025-10-03 | $6.11 | $6.11 | 246,800 | — | — |
| 2025-10-02 | $6.14 | $6.14 | 201,100 | — | — |
| 2025-10-01 | $6.35 | $6.35 | 238,100 | — | — |
| 2025-09-30 | $6.89 | $6.89 | 188,900 | — | — |
| 2025-09-29 | $6.89 | $6.89 | 220,900 | — | — |
| 2025-09-26 | $6.84 | $6.84 | 89,200 | — | — |
| 2025-09-25 | $6.82 | $6.82 | 89,900 | — | — |
| 2025-09-24 | $6.90 | $6.90 | 120,100 | — | — |
| 2025-09-23 | $6.92 | $6.92 | 123,700 | — | — |
| 2025-09-22 | $7.00 | $7.00 | 212,100 | — | — |
| 2025-09-19 | $6.89 | $6.89 | 677,000 | — | — |
| 2025-09-18 | $7.18 | $7.18 | 181,700 | — | — |
| 2025-09-17 | $7.15 | $7.15 | 180,200 | — | — |
| 2025-09-16 | $7.48 | $7.48 | 221,500 | — | — |
| 2025-09-15 | $7.41 | $7.41 | 327,600 | — | — |
| 2025-09-12 | $7.02 | $7.02 | 438,200 | — | — |
| 2025-09-11 | $7.72 | $7.72 | 212,900 | — | — |
| 2025-09-10 | $7.45 | $7.45 | 125,900 | — | — |
| 2025-09-09 | $7.33 | $7.33 | 82,600 | — | — |
| 2025-09-08 | $7.51 | $7.51 | 204,300 | — | — |
| 2025-09-05 | $7.50 | $7.50 | 121,900 | — | — |
| 2025-09-04 | $7.50 | $7.50 | 135,800 | — | — |
| 2025-09-03 | $7.45 | $7.45 | 100,500 | — | — |
| 2025-09-02 | $7.72 | $7.72 | 125,000 | — | — |
| 2025-08-29 | $7.90 | $7.90 | 175,500 | — | — |
| 2025-08-28 | $7.90 | $7.90 | 179,000 | — | — |
| 2025-08-27 | $8.17 | $8.17 | 102,600 | — | — |
| 2025-08-26 | $8.28 | $8.28 | 103,900 | — | — |
| 2025-08-25 | $8.22 | $8.22 | 105,800 | — | — |
| 2025-08-22 | $8.32 | $8.32 | 311,600 | — | — |
| 2025-08-21 | $7.84 | $7.84 | 127,800 | — | — |
| 2025-08-20 | $7.64 | $7.64 | 120,900 | — | — |
| 2025-08-19 | $8.16 | $8.16 | 102,100 | — | — |
| 2025-08-18 | $7.77 | $7.77 | 195,200 | — | — |
| 2025-08-15 | $7.91 | $7.91 | 304,700 | — | — |
| 2025-08-14 | $8.04 | $8.04 | 221,900 | — | — |
| 2025-08-13 | $7.59 | $7.59 | 254,900 | — | — |
| 2025-08-12 | $7.40 | $7.40 | 765,100 | — | — |
| 2025-08-11 | $5.97 | $5.97 | 147,700 | — | — |
| 2025-08-08 | $6.05 | $6.05 | 125,100 | — | — |
| 2025-08-07 | $6.09 | $6.09 | 99,700 | — | — |
| 2025-08-06 | $6.27 | $6.27 | 78,800 | — | — |
| 2025-08-05 | $6.30 | $6.30 | 101,600 | — | — |
| 2025-08-04 | $6.50 | $6.50 | 61,500 | — | — |
| 2025-08-01 | $6.58 | $6.58 | 131,200 | — | — |
| 2025-07-31 | $6.91 | $6.91 | 268,500 | — | — |
| 2025-07-30 | $7.19 | $7.19 | 95,400 | — | — |
| 2025-07-29 | $7.73 | $7.73 | 70,600 | — | — |
| 2025-07-28 | $8.19 | $8.19 | 125,500 | — | — |
| 2025-07-25 | $8.12 | $8.12 | 124,700 | — | — |
| 2025-07-24 | $8.10 | $8.10 | 141,800 | — | — |
| 2025-07-23 | $8.30 | $8.30 | 316,400 | — | — |
| 2025-07-22 | $7.43 | $7.43 | 161,300 | — | — |
| 2025-07-21 | $7.26 | $7.26 | 122,900 | — | — |
| 2025-07-18 | $6.80 | $6.80 | 340,500 | — | — |
| 2025-07-17 | $7.14 | $7.14 | 94,300 | — | — |
| 2025-07-16 | $7.20 | $7.20 | 113,500 | — | — |
| 2025-07-15 | $7.29 | $7.29 | 203,800 | — | — |
| 2025-07-14 | $7.64 | $7.64 | 105,200 | — | — |
| 2025-07-11 | $7.94 | $7.94 | 101,400 | — | — |
| 2025-07-10 | $7.97 | $7.97 | 104,400 | — | — |
| 2025-07-09 | $7.62 | $7.62 | 95,700 | — | — |
| 2025-07-08 | $7.48 | $7.48 | 136,200 | — | — |
| 2025-07-07 | $7.36 | $7.36 | 268,500 | — | — |
| 2025-07-03 | $7.13 | $7.13 | 62,000 | — | — |
| 2025-07-02 | $6.97 | $6.97 | 150,000 | — | — |
| 2025-07-01 | $7.04 | $7.04 | 213,400 | — | — |
| 2025-06-30 | $7.26 | $7.26 | 281,800 | — | — |
| 2025-06-27 | $6.98 | $6.98 | 574,700 | — | — |
| 2025-06-26 | $6.98 | $6.98 | 149,900 | — | — |
| 2025-06-25 | $6.61 | $6.61 | 161,500 | — | — |
| 2025-06-24 | $6.97 | $6.97 | 123,600 | — | — |
| 2025-06-23 | $6.90 | $6.90 | 106,700 | — | — |
| 2025-06-20 | $6.85 | $6.85 | 177,100 | — | — |
| 2025-06-18 | $6.98 | $6.98 | 133,800 | — | — |
| 2025-06-17 | $6.91 | $6.91 | 81,300 | — | — |
| 2025-06-16 | $7.03 | $7.03 | 138,500 | — | — |
| 2025-06-13 | $7.24 | $7.24 | 150,300 | — | — |
| 2025-06-12 | $7.56 | $7.56 | 80,900 | — | — |
| 2025-06-11 | $7.47 | $7.47 | 111,000 | — | — |
| 2025-06-10 | $7.41 | $7.41 | 131,500 | — | — |
| 2025-06-09 | $7.54 | $7.54 | 135,400 | — | — |
| 2025-06-06 | $7.32 | $7.32 | 123,700 | — | — |
| 2025-06-05 | $7.54 | $7.54 | 155,000 | — | — |
| 2025-06-04 | $7.56 | $7.56 | 770,000 | — | — |
| 2025-06-03 | $8.00 | $8.00 | 148,000 | — | — |
| 2025-06-02 | $7.69 | $7.69 | 149,900 | — | — |
| 2025-05-30 | $8.06 | $8.06 | 279,200 | — | — |
| 2025-05-29 | $7.83 | $7.83 | 134,700 | — | — |
| 2025-05-28 | $7.67 | $7.67 | 156,500 | — | — |
| 2025-05-27 | $7.74 | $7.74 | 158,100 | — | — |
| 2025-05-23 | $7.25 | $7.25 | 171,700 | — | — |
| 2025-05-22 | $7.67 | $7.67 | 203,700 | — | — |
| 2025-05-21 | $7.89 | $7.89 | 143,900 | — | — |
| 2025-05-20 | $8.75 | $8.75 | 147,200 | — | — |
| 2025-05-19 | $8.77 | $8.77 | 131,000 | — | — |
| 2025-05-16 | $8.63 | $8.63 | 214,100 | — | — |
| 2025-05-15 | $8.09 | $8.09 | 101,100 | — | — |
| 2025-05-14 | $8.10 | $8.10 | 198,900 | — | — |
| 2025-05-13 | $8.05 | $8.05 | 150,200 | — | — |
| 2025-05-12 | $8.21 | $8.21 | 299,400 | — | — |
| 2025-05-09 | $7.18 | $7.18 | 233,200 | — | — |
| 2025-05-08 | $7.72 | $7.72 | 281,500 | — | — |
| 2025-05-07 | $8.12 | $8.12 | 192,400 | — | — |
| 2025-05-06 | $8.14 | $8.14 | 190,800 | — | — |
| 2025-05-05 | $8.28 | $8.28 | 258,500 | — | — |
| 2025-05-02 | $8.39 | $8.39 | 223,800 | — | — |
| 2025-05-01 | $7.76 | $7.76 | 338,200 | — | — |
| 2025-04-30 | $8.31 | $8.31 | 376,100 | — | — |
| 2025-04-29 | $9.70 | $9.70 | 468,200 | — | — |
| 2025-04-28 | $9.15 | $9.15 | 255,700 | — | — |
| 2025-04-25 | $9.16 | $9.16 | 253,200 | — | — |
| 2025-04-24 | $9.12 | $9.12 | 245,100 | — | — |
| 2025-04-23 | $8.27 | $8.27 | 361,800 | — | — |
| 2025-04-22 | $7.79 | $7.79 | 198,900 | — | — |
| 2025-04-21 | $7.67 | $7.67 | 882,900 | — | — |
| 2025-04-17 | $7.55 | $7.55 | 161,700 | — | — |
| 2025-04-16 | $7.28 | $7.28 | 194,600 | — | — |
| 2025-04-15 | $7.65 | $7.65 | 264,500 | — | — |
| 2025-04-14 | $8.45 | $8.45 | 876,900 | — | — |
| 2025-04-11 | $7.60 | $7.60 | 204,200 | — | — |
| 2025-04-10 | $7.68 | $7.68 | 208,100 | — | — |
| 2025-04-09 | $8.07 | $8.07 | 471,700 | — | — |
| 2025-04-08 | $7.22 | $7.22 | 377,000 | — | — |
| 2025-04-07 | $7.60 | $7.60 | 387,700 | — | — |
| 2025-04-04 | $7.36 | $7.36 | 385,000 | — | — |
| 2025-04-03 | $8.26 | $8.26 | 392,700 | — | — |
| 2025-04-02 | $9.05 | $9.05 | 448,600 | — | — |
| 2025-04-01 | $8.19 | $8.19 | 294,000 | — | — |
| 2025-03-31 | $8.37 | $8.37 | 467,300 | — | — |
| 2025-03-28 | $8.73 | $8.73 | 345,400 | — | — |
| 2025-03-27 | $9.18 | $9.18 | 395,400 | — | — |
| 2025-03-26 | $9.75 | $9.75 | 288,000 | — | — |
| 2025-03-25 | $9.95 | $9.95 | 285,400 | — | — |
| 2025-03-24 | $9.92 | $9.92 | 295,600 | — | — |
| 2025-03-21 | $9.89 | $9.89 | 1,357,200 | — | — |
| 2025-03-20 | $10.40 | $10.40 | 495,900 | — | — |
| 2025-03-19 | $9.85 | $9.85 | 122,700 | — | — |
| 2025-03-18 | $9.65 | $9.65 | 155,700 | — | — |
| 2025-03-17 | $9.85 | $9.85 | 255,400 | — | — |
| 2025-03-14 | $9.82 | $9.82 | 170,700 | — | — |
| 2025-03-13 | $9.75 | $9.75 | 179,200 | — | — |
| 2025-03-12 | $9.93 | $9.93 | 226,500 | — | — |
| 2025-03-11 | $10.09 | $10.09 | 277,900 | — | — |
| 2025-03-10 | $9.76 | $9.76 | 285,900 | — | — |
| 2025-03-07 | $10.34 | $10.34 | 247,000 | — | — |
| 2025-03-06 | $10.23 | $10.23 | 288,300 | — | — |
| 2025-03-05 | $10.07 | $10.07 | 121,500 | — | — |
| 2025-03-04 | $9.76 | $9.76 | 224,600 | — | — |
| 2025-03-03 | $10.02 | $10.02 | 151,400 | — | — |
| 2025-02-28 | $10.46 | $10.46 | 233,600 | — | — |
| 2025-02-27 | $9.96 | $9.96 | 230,600 | — | — |
| 2025-02-26 | $10.52 | $10.52 | 310,300 | — | — |
| 2025-02-25 | $10.82 | $10.82 | 199,400 | — | — |
| 2025-02-24 | $10.59 | $10.59 | 184,500 | — | — |
| 2025-02-21 | $10.69 | $10.69 | 403,000 | — | — |
| 2025-02-20 | $10.76 | $10.76 | 361,000 | — | — |
| 2025-02-19 | $10.91 | $10.91 | 233,200 | — | — |
| 2025-02-18 | $10.66 | $10.66 | 291,200 | — | — |
| 2025-02-14 | $10.80 | $10.80 | 229,600 | — | — |
| 2025-02-13 | $11.06 | $11.06 | 428,700 | — | — |
| 2025-02-12 | $10.95 | $10.95 | 426,400 | — | — |
| 2025-02-11 | $10.75 | $10.75 | 1,034,600 | — | — |
| 2025-02-10 | $10.54 | $10.54 | 2,254,100 | — | — |
| 2025-02-07 | $7.88 | $7.88 | 173,200 | — | — |
| 2025-02-06 | $8.11 | $8.11 | 96,300 | — | — |
| 2025-02-05 | $8.70 | $8.70 | 156,300 | — | — |
| 2025-02-04 | $9.04 | $9.04 | 187,900 | — | — |
| 2025-02-03 | $9.17 | $9.17 | 103,100 | — | — |
| 2025-01-31 | $9.84 | $9.84 | 82,300 | — | — |
| 2025-01-30 | $9.81 | $9.81 | 106,000 | — | — |
| 2025-01-29 | $9.70 | $9.70 | 99,200 | — | — |
| 2025-01-28 | $9.85 | $9.85 | 393,100 | — | — |
| 2025-01-27 | $10.56 | $10.56 | 154,800 | — | — |
| 2025-01-24 | $10.31 | $10.31 | 129,900 | — | — |
| 2025-01-23 | $10.03 | $10.03 | 135,300 | — | — |
| 2025-01-22 | $10.40 | $10.40 | 181,700 | — | — |
| 2025-01-21 | $10.36 | $10.36 | 163,900 | — | — |
| 2025-01-17 | $10.22 | $10.22 | 224,300 | — | — |
| 2025-01-16 | $10.24 | $10.24 | 157,200 | — | — |
| 2025-01-15 | $9.97 | $9.97 | 241,400 | — | — |
| 2025-01-14 | $9.70 | $9.70 | 203,500 | — | — |
| 2025-01-13 | $10.17 | $10.17 | 462,000 | — | — |
| 2025-01-10 | $9.89 | $9.89 | 178,800 | — | — |
| 2025-01-08 | $9.70 | $9.70 | 614,000 | — | — |
| 2025-01-07 | $9.27 | $9.27 | 308,400 | — | — |
| 2025-01-06 | $8.83 | $8.83 | 143,000 | — | — |
| 2025-01-03 | $8.84 | $8.84 | 78,900 | — | — |
| 2025-01-02 | $8.12 | $8.12 | 244,500 | — | — |