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
- 2020-02-28 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 | $11.80 | $11.80 | 43,300 | — | — |
| 2025-12-30 | $10.70 | $10.70 | 14,600 | — | — |
| 2025-12-29 | $11.08 | $11.08 | 42,100 | — | — |
| 2025-12-26 | $10.86 | $10.86 | 21,500 | — | — |
| 2025-12-24 | $10.89 | $10.89 | 70,100 | — | — |
| 2025-12-23 | $10.02 | $10.01 | 21,700 | — | — |
| 2025-12-22 | $9.99 | $9.99 | 20,400 | — | — |
| 2025-12-19 | $9.59 | $9.59 | 75,100 | — | — |
| 2025-12-18 | $9.44 | $9.44 | 30,600 | — | — |
| 2025-12-17 | $9.01 | $9.01 | 70,800 | — | — |
| 2025-12-16 | $9.45 | $9.45 | 47,100 | — | — |
| 2025-12-15 | $10.05 | $10.05 | 82,500 | — | — |
| 2025-12-12 | $9.80 | $9.79 | 77,400 | — | — |
| 2025-12-11 | $10.68 | $10.68 | 41,100 | — | — |
| 2025-12-10 | $10.41 | $10.41 | 58,500 | — | — |
| 2025-12-09 | $10.40 | $10.40 | 40,800 | — | — |
| 2025-12-08 | $9.92 | $9.92 | 61,400 | — | — |
| 2025-12-05 | $9.21 | $9.21 | 91,600 | — | — |
| 2025-12-04 | $9.18 | $9.18 | 81,000 | — | — |
| 2025-12-03 | $8.59 | $8.59 | 27,000 | — | — |
| 2025-12-02 | $8.03 | $8.03 | 19,500 | — | — |
| 2025-12-01 | $8.22 | $8.22 | 13,900 | — | — |
| 2025-11-28 | $8.83 | $8.83 | 18,500 | — | — |
| 2025-11-26 | $8.99 | $8.99 | 29,400 | — | — |
| 2025-11-25 | $8.98 | $8.98 | 34,700 | — | — |
| 2025-11-24 | $8.56 | $8.56 | 29,600 | — | — |
| 2025-11-21 | $7.74 | $7.74 | 35,300 | — | — |
| 2025-11-20 | $7.44 | $7.44 | 31,200 | — | — |
| 2025-11-19 | $7.88 | $7.88 | 58,700 | — | — |
| 2025-11-18 | $8.52 | $8.52 | 121,700 | — | — |
| 2025-11-17 | $8.98 | $8.98 | 28,600 | — | — |
| 2025-11-14 | $8.85 | $8.85 | 30,200 | — | — |
| 2025-11-13 | $8.53 | $8.53 | 31,200 | — | — |
| 2025-11-12 | $9.38 | $9.38 | 115,500 | — | — |
| 2025-11-11 | $7.70 | $7.70 | 74,000 | — | — |
| 2025-11-10 | $6.71 | $6.71 | 24,900 | — | — |
| 2025-11-07 | $6.29 | $6.29 | 13,800 | — | — |
| 2025-11-06 | $6.51 | $6.51 | 41,100 | — | — |
| 2025-11-05 | $6.70 | $6.70 | 9,100 | — | — |
| 2025-11-04 | $6.64 | $6.64 | 30,900 | — | — |
| 2025-11-03 | $7.32 | $7.32 | 65,100 | — | — |
| 2025-10-31 | $7.68 | $7.68 | 19,300 | — | — |
| 2025-10-30 | $7.40 | $7.40 | 22,800 | — | — |
| 2025-10-29 | $7.43 | $7.43 | 32,300 | — | — |
| 2025-10-28 | $7.66 | $7.66 | 31,200 | — | — |
| 2025-10-27 | $7.20 | $7.20 | 44,200 | — | — |
| 2025-10-24 | $7.14 | $7.14 | 44,200 | — | — |
| 2025-10-23 | $7.43 | $7.43 | 53,100 | — | — |
| 2025-10-22 | $8.20 | $8.20 | 58,700 | — | — |
| 2025-10-21 | $8.75 | $8.75 | 54,500 | — | — |
| 2025-10-20 | $8.54 | $8.54 | 36,200 | — | — |
| 2025-10-17 | $8.07 | $8.07 | 51,800 | — | — |
| 2025-10-16 | $8.02 | $8.02 | 22,000 | — | — |
| 2025-10-15 | $8.53 | $8.53 | 25,800 | — | — |
| 2025-10-14 | $8.51 | $8.51 | 18,300 | — | — |
| 2025-10-13 | $8.69 | $8.69 | 9,800 | — | — |
| 2025-10-10 | $8.47 | $8.47 | 55,100 | — | — |
| 2025-10-09 | $8.69 | $8.69 | 44,500 | — | — |
| 2025-10-08 | $8.28 | $8.28 | 70,000 | — | — |
| 2025-10-07 | $7.95 | $7.95 | 22,200 | — | — |
| 2025-10-06 | $7.93 | $7.93 | 23,200 | — | — |
| 2025-10-03 | $7.95 | $7.95 | 44,800 | — | — |
| 2025-10-02 | $8.05 | $8.05 | 22,900 | — | — |
| 2025-10-01 | $8.13 | $8.13 | 48,700 | — | — |
| 2025-09-30 | $8.03 | $8.03 | 52,500 | — | — |
| 2025-09-29 | $8.14 | $8.14 | 30,900 | — | — |
| 2025-09-26 | $8.00 | $8.00 | 81,600 | — | — |
| 2025-09-25 | $7.68 | $7.68 | 10,800 | — | — |
| 2025-09-24 | $7.72 | $7.72 | 23,800 | — | — |
| 2025-09-23 | $7.53 | $7.53 | 23,900 | — | — |
| 2025-09-22 | $7.54 | $7.54 | 26,200 | — | — |
| 2025-09-19 | $7.17 | $7.17 | 31,700 | — | — |
| 2025-09-18 | $7.55 | $7.55 | 26,800 | — | — |
| 2025-09-17 | $7.03 | $7.03 | 22,900 | — | — |
| 2025-09-16 | $7.27 | $7.27 | 22,000 | — | — |
| 2025-09-15 | $6.95 | $6.95 | 41,400 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 66,900 | — | — |
| 2025-09-11 | $6.97 | $6.97 | 136,100 | — | — |
| 2025-09-10 | $7.06 | $7.06 | 27,100 | — | — |
| 2025-09-09 | $7.00 | $7.00 | 8,200 | — | — |
| 2025-09-08 | $6.92 | $6.92 | 16,400 | — | — |
| 2025-09-05 | $7.18 | $7.18 | 50,700 | — | — |
| 2025-09-04 | $7.00 | $7.00 | 24,400 | — | — |
| 2025-09-03 | $7.13 | $7.13 | 32,700 | — | — |
| 2025-09-02 | $7.11 | $7.11 | 25,400 | — | — |
| 2025-08-29 | $7.13 | $7.13 | 20,900 | — | — |
| 2025-08-28 | $6.90 | $6.90 | 5,500 | — | — |
| 2025-08-27 | $7.04 | $7.04 | 8,800 | — | — |
| 2025-08-26 | $7.04 | $7.04 | 18,400 | — | — |
| 2025-08-25 | $7.48 | $7.47 | 16,300 | — | — |
| 2025-08-22 | $7.54 | $7.54 | 47,500 | — | — |
| 2025-08-21 | $7.40 | $7.40 | 9,600 | — | — |
| 2025-08-20 | $7.69 | $7.69 | 37,200 | — | — |
| 2025-08-19 | $6.93 | $6.93 | 25,600 | — | — |
| 2025-08-18 | $7.22 | $7.22 | 57,400 | — | — |
| 2025-08-15 | $6.95 | $6.95 | 61,700 | — | — |
| 2025-08-14 | $7.59 | $7.59 | 75,200 | — | — |
| 2025-08-13 | $6.38 | $6.38 | 36,100 | — | — |
| 2025-08-12 | $5.61 | $5.61 | 40,000 | — | — |
| 2025-08-11 | $5.90 | $5.90 | 22,400 | — | — |
| 2025-08-08 | $6.27 | $6.27 | 18,600 | — | — |
| 2025-08-07 | $5.61 | $5.61 | 21,400 | — | — |
| 2025-08-06 | $5.66 | $5.66 | 13,000 | — | — |
| 2025-08-05 | $5.81 | $5.81 | 18,600 | — | — |
| 2025-08-04 | $5.74 | $5.74 | 22,800 | — | — |
| 2025-08-01 | $5.74 | $5.74 | 48,900 | — | — |
| 2025-07-31 | $6.42 | $6.42 | 24,300 | — | — |
| 2025-07-30 | $6.15 | $6.15 | 44,000 | — | — |
| 2025-07-29 | $6.34 | $6.34 | 79,600 | — | — |
| 2025-07-28 | $7.05 | $7.05 | 51,300 | — | — |
| 2025-07-25 | $7.44 | $7.44 | 454,400 | — | — |
| 2025-07-24 | $5.73 | $5.73 | 175,600 | — | — |
| 2025-07-23 | $5.78 | $5.78 | 167,600 | — | — |
| 2025-07-22 | $5.67 | $5.67 | 140,500 | — | — |
| 2025-07-21 | $5.27 | $5.27 | 131,100 | — | — |
| 2025-07-18 | $5.56 | $5.56 | 85,500 | — | — |
| 2025-07-17 | $5.77 | $5.77 | 121,300 | — | — |
| 2025-07-16 | $5.56 | $5.56 | 98,000 | — | — |
| 2025-07-15 | $5.96 | $5.96 | 119,500 | — | — |
| 2025-07-14 | $6.79 | $6.79 | 131,500 | — | — |
| 2025-07-11 | $8.02 | $8.02 | 149,495 | — | — |
| 2025-07-10 | $7.96 | $7.96 | 62,830 | — | — |
| 2025-07-09 | $8.82 | $8.82 | 11,410 | — | — |
| 2025-07-08 | $8.12 | $8.12 | 21,575 | — | — |
| 2025-07-07 | $8.66 | $8.66 | 12,060 | — | — |
| 2025-07-03 | $9.22 | $9.22 | 24,985 | — | — |
| 2025-07-02 | $8.12 | $8.12 | 18,085 | — | — |
| 2025-07-01 | $7.60 | $7.60 | 12,655 | — | — |
| 2025-06-30 | $8.00 | $8.00 | 30,535 | — | — |
| 2025-06-27 | $6.62 | $6.62 | 22,375 | — | — |
| 2025-06-26 | $6.60 | $6.60 | 21,380 | — | — |
| 2025-06-25 | $6.52 | $6.52 | 26,900 | — | — |
| 2025-06-24 | $7.04 | $7.04 | 51,440 | — | — |
| 2025-06-23 | $6.70 | $6.70 | 20,150 | — | — |
| 2025-06-20 | $7.82 | $7.82 | 2,580 | — | — |
| 2025-06-18 | $7.82 | $7.82 | 5,265 | — | — |
| 2025-06-17 | $7.62 | $7.62 | 3,680 | — | — |
| 2025-06-16 | $8.06 | $8.06 | 5,930 | — | — |
| 2025-06-13 | $7.82 | $7.82 | 6,515 | — | — |
| 2025-06-12 | $8.64 | $8.64 | 5,270 | — | — |
| 2025-06-11 | $9.18 | $9.18 | 2,870 | — | — |
| 2025-06-10 | $9.60 | $9.60 | 4,940 | — | — |
| 2025-06-09 | $9.22 | $9.22 | 11,845 | — | — |
| 2025-06-06 | $8.46 | $8.46 | 15,810 | — | — |
| 2025-06-05 | $9.00 | $9.00 | 12,575 | — | — |
| 2025-06-04 | $9.66 | $9.66 | 10,250 | — | — |
| 2025-06-03 | $9.98 | $9.98 | 11,150 | — | — |
| 2025-06-02 | $8.72 | $8.72 | 16,110 | — | — |
| 2025-05-30 | $8.72 | $8.72 | 10,890 | — | — |
| 2025-05-29 | $9.04 | $9.04 | 149,025 | — | — |
| 2025-05-28 | $7.20 | $7.20 | 7,890 | — | — |
| 2025-05-27 | $7.16 | $7.16 | 9,070 | — | — |
| 2025-05-23 | $7.40 | $7.40 | 11,365 | — | — |
| 2025-05-22 | $6.98 | $6.98 | 20,245 | — | — |
| 2025-05-21 | $6.02 | $6.02 | 3,425 | — | — |
| 2025-05-20 | $6.28 | $6.28 | 6,480 | — | — |
| 2025-05-19 | $5.96 | $5.96 | 10,080 | — | — |
| 2025-05-16 | $6.04 | $6.04 | 13,425 | — | — |
| 2025-05-15 | $5.94 | $5.94 | 13,315 | — | — |
| 2025-05-14 | $5.34 | $5.34 | 36,345 | — | — |
| 2025-05-13 | $5.90 | $5.90 | 16,890 | — | — |
| 2025-05-12 | $6.16 | $6.16 | 20,245 | — | — |
| 2025-05-09 | $6.58 | $6.58 | 5,055 | — | — |
| 2025-05-08 | $6.94 | $6.94 | 3,635 | — | — |
| 2025-05-07 | $6.86 | $6.86 | 1,305 | — | — |
| 2025-05-06 | $6.76 | $6.76 | 7,345 | — | — |
| 2025-05-05 | $7.16 | $7.16 | 8,965 | — | — |
| 2025-05-02 | $7.90 | $7.90 | 21,590 | — | — |
| 2025-05-01 | $6.70 | $6.70 | 23,015 | — | — |
| 2025-04-30 | $6.52 | $6.52 | 10,650 | — | — |
| 2025-04-29 | $6.24 | $6.24 | 4,185 | — | — |
| 2025-04-28 | $6.52 | $6.52 | 7,105 | — | — |
| 2025-04-25 | $6.44 | $6.44 | 4,400 | — | — |
| 2025-04-24 | $6.50 | $6.50 | 16,295 | — | — |
| 2025-04-23 | $6.72 | $6.72 | 12,865 | — | — |
| 2025-04-22 | $7.00 | $7.00 | 9,270 | — | — |
| 2025-04-21 | $7.16 | $7.16 | 22,585 | — | — |
| 2025-04-17 | $6.60 | $6.60 | 7,875 | — | — |
| 2025-04-16 | $6.58 | $6.58 | 13,540 | — | — |
| 2025-04-15 | $7.38 | $7.38 | 7,780 | — | — |
| 2025-04-14 | $7.66 | $7.66 | 3,920 | — | — |
| 2025-04-11 | $7.26 | $7.26 | 3,125 | — | — |
| 2025-04-10 | $7.24 | $7.24 | 6,040 | — | — |
| 2025-04-09 | $8.18 | $8.18 | 9,845 | — | — |
| 2025-04-08 | $6.52 | $6.52 | 4,720 | — | — |
| 2025-04-07 | $7.00 | $7.00 | 12,920 | — | — |
| 2025-04-04 | $6.80 | $6.80 | 19,440 | — | — |
| 2025-04-03 | $7.10 | $7.10 | 7,955 | — | — |
| 2025-04-02 | $7.82 | $7.82 | 2,280 | — | — |
| 2025-04-01 | $7.72 | $7.72 | 2,545 | — | — |
| 2025-03-31 | $7.06 | $7.06 | 23,795 | — | — |
| 2025-03-28 | $7.62 | $7.62 | 12,605 | — | — |
| 2025-03-27 | $8.26 | $8.26 | 9,295 | — | — |
| 2025-03-26 | $9.20 | $9.20 | 1,555 | — | — |
| 2025-03-25 | $9.84 | $9.84 | 3,045 | — | — |
| 2025-03-24 | $10.00 | $10.00 | 3,040 | — | — |
| 2025-03-21 | $10.02 | $10.02 | 9,175 | — | — |
| 2025-03-20 | $9.52 | $9.52 | 2,280 | — | — |
| 2025-03-19 | $9.30 | $9.30 | 2,900 | — | — |
| 2025-03-18 | $8.98 | $8.98 | 9,910 | — | — |
| 2025-03-17 | $7.74 | $7.74 | 10,915 | — | — |
| 2025-03-14 | $7.72 | $7.72 | 8,135 | — | — |
| 2025-03-13 | $7.84 | $7.84 | 21,360 | — | — |
| 2025-03-12 | $8.00 | $8.00 | 10,005 | — | — |
| 2025-03-11 | $8.26 | $8.26 | 4,360 | — | — |
| 2025-03-10 | $8.16 | $8.16 | 12,345 | — | — |
| 2025-03-07 | $9.20 | $9.20 | 7,355 | — | — |
| 2025-03-06 | $9.40 | $9.40 | 3,725 | — | — |
| 2025-03-05 | $9.40 | $9.40 | 4,820 | — | — |
| 2025-03-04 | $8.50 | $8.50 | 32,920 | — | — |
| 2025-03-03 | $9.60 | $9.60 | 10,870 | — | — |
| 2025-02-28 | $10.36 | $10.36 | 4,530 | — | — |
| 2025-02-27 | $10.20 | $10.20 | 5,310 | — | — |
| 2025-02-26 | $10.20 | $10.20 | 4,095 | — | — |
| 2025-02-25 | $10.54 | $10.54 | 11,430 | — | — |
| 2025-02-24 | $10.36 | $10.36 | 6,995 | — | — |
| 2025-02-21 | $10.50 | $10.50 | 3,840 | — | — |
| 2025-02-20 | $11.00 | $11.00 | 5,675 | — | — |
| 2025-02-19 | $10.82 | $10.82 | 4,610 | — | — |
| 2025-02-18 | $10.96 | $10.96 | 4,360 | — | — |
| 2025-02-14 | $11.20 | $11.20 | 10,005 | — | — |
| 2025-02-13 | $10.46 | $10.46 | 5,235 | — | — |
| 2025-02-12 | $10.38 | $10.38 | 4,340 | — | — |
| 2025-02-11 | $10.58 | $10.58 | 10,440 | — | — |
| 2025-02-10 | $11.40 | $11.40 | 3,445 | — | — |
| 2025-02-07 | $11.82 | $11.82 | 11,350 | — | — |
| 2025-02-06 | $11.66 | $11.66 | 4,420 | — | — |
| 2025-02-05 | $11.98 | $11.98 | 4,990 | — | — |
| 2025-02-04 | $12.20 | $12.20 | 15,570 | — | — |
| 2025-02-03 | $11.48 | $11.48 | 8,500 | — | — |
| 2025-01-31 | $11.68 | $11.68 | 7,105 | — | — |
| 2025-01-30 | $11.70 | $11.70 | 6,855 | — | — |
| 2025-01-29 | $11.52 | $11.52 | 6,475 | — | — |
| 2025-01-28 | $11.52 | $11.52 | 4,445 | — | — |
| 2025-01-27 | $12.26 | $12.26 | 11,260 | — | — |
| 2025-01-24 | $12.12 | $12.12 | 5,265 | — | — |
| 2025-01-23 | $12.34 | $12.34 | 3,840 | — | — |
| 2025-01-22 | $11.92 | $11.92 | 4,675 | — | — |
| 2025-01-21 | $12.34 | $12.34 | 12,940 | — | — |
| 2025-01-17 | $12.00 | $12.00 | 11,505 | — | — |
| 2025-01-16 | $12.00 | $12.00 | 8,245 | — | — |
| 2025-01-15 | $11.70 | $11.70 | 9,150 | — | — |
| 2025-01-14 | $11.94 | $11.94 | 21,220 | — | — |
| 2025-01-13 | $12.80 | $12.80 | 6,695 | — | — |
| 2025-01-10 | $13.40 | $13.40 | 23,310 | — | — |
| 2025-01-08 | $13.18 | $13.18 | 21,700 | — | — |
| 2025-01-07 | $14.00 | $14.00 | 29,560 | — | — |
| 2025-01-06 | $15.28 | $15.28 | 22,170 | — | — |
| 2025-01-03 | $16.58 | $16.58 | 40,380 | — | — |
| 2025-01-02 | $16.60 | $16.60 | 334,875 | — | — |