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
- 2021-07-16 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 | $15.75 | $15.75 | 83,400 | — | — |
| 2025-12-30 | $15.74 | $15.74 | 100,600 | — | — |
| 2025-12-29 | $16.28 | $16.28 | 78,300 | — | — |
| 2025-12-26 | $16.88 | $16.88 | 49,000 | — | — |
| 2025-12-24 | $16.91 | $16.91 | 111,300 | — | — |
| 2025-12-23 | $17.11 | $17.11 | 207,400 | — | — |
| 2025-12-22 | $18.38 | $18.38 | 132,000 | — | — |
| 2025-12-19 | $17.48 | $17.48 | 167,100 | — | — |
| 2025-12-18 | $16.49 | $16.49 | 170,700 | — | — |
| 2025-12-17 | $15.98 | $15.98 | 94,800 | — | — |
| 2025-12-16 | $16.58 | $16.58 | 215,200 | — | — |
| 2025-12-15 | $14.63 | $14.63 | 104,900 | — | — |
| 2025-12-12 | $14.86 | $14.86 | 124,000 | — | — |
| 2025-12-11 | $15.47 | $15.47 | 294,600 | — | — |
| 2025-12-10 | $14.30 | $14.30 | 132,800 | — | — |
| 2025-12-09 | $14.04 | $14.03 | 137,000 | — | — |
| 2025-12-08 | $14.32 | $14.32 | 119,600 | — | — |
| 2025-12-05 | $13.99 | $13.99 | 117,900 | — | — |
| 2025-12-04 | $13.93 | $13.93 | 138,100 | — | — |
| 2025-12-03 | $14.39 | $14.39 | 152,700 | — | — |
| 2025-12-02 | $14.14 | $14.14 | 172,200 | — | — |
| 2025-12-01 | $14.76 | $14.76 | 139,200 | — | — |
| 2025-11-28 | $14.55 | $14.55 | 60,500 | — | — |
| 2025-11-26 | $14.28 | $14.28 | 165,100 | — | — |
| 2025-11-25 | $15.31 | $15.31 | 136,700 | — | — |
| 2025-11-24 | $14.10 | $14.10 | 185,800 | — | — |
| 2025-11-21 | $12.68 | $12.68 | 68,800 | — | — |
| 2025-11-20 | $12.88 | $12.88 | 167,900 | — | — |
| 2025-11-19 | $12.71 | $12.71 | 140,700 | — | — |
| 2025-11-18 | $12.32 | $12.32 | 70,700 | — | — |
| 2025-11-17 | $11.79 | $11.79 | 109,300 | — | — |
| 2025-11-14 | $12.20 | $12.20 | 132,800 | — | — |
| 2025-11-13 | $13.47 | $13.47 | 119,600 | — | — |
| 2025-11-12 | $13.87 | $13.87 | 172,100 | — | — |
| 2025-11-11 | $12.93 | $12.93 | 154,700 | — | — |
| 2025-11-10 | $11.89 | $11.89 | 200,800 | — | — |
| 2025-11-07 | $12.34 | $12.34 | 126,100 | — | — |
| 2025-11-06 | $12.35 | $12.35 | 171,500 | — | — |
| 2025-11-05 | $12.72 | $12.72 | 132,400 | — | — |
| 2025-11-04 | $12.81 | $12.81 | 142,700 | — | — |
| 2025-11-03 | $13.57 | $13.57 | 181,100 | — | — |
| 2025-10-31 | $14.82 | $14.82 | 242,100 | — | — |
| 2025-10-30 | $14.15 | $14.15 | 213,600 | — | — |
| 2025-10-29 | $13.82 | $13.82 | 195,200 | — | — |
| 2025-10-28 | $12.23 | $12.23 | 277,000 | — | — |
| 2025-10-27 | $13.08 | $13.08 | 819,500 | — | — |
| 2025-10-24 | $16.76 | $16.76 | 185,800 | — | — |
| 2025-10-23 | $17.38 | $17.38 | 209,500 | — | — |
| 2025-10-22 | $16.31 | $16.31 | 107,700 | — | — |
| 2025-10-21 | $16.54 | $16.54 | 149,500 | — | — |
| 2025-10-20 | $16.24 | $16.24 | 145,400 | — | — |
| 2025-10-17 | $15.00 | $15.00 | 73,300 | — | — |
| 2025-10-16 | $15.86 | $15.86 | 178,900 | — | — |
| 2025-10-15 | $14.84 | $14.84 | 104,800 | — | — |
| 2025-10-14 | $13.99 | $13.99 | 121,700 | — | — |
| 2025-10-13 | $13.81 | $13.81 | 88,800 | — | — |
| 2025-10-10 | $13.89 | $13.89 | 178,500 | — | — |
| 2025-10-09 | $14.24 | $14.23 | 89,500 | — | — |
| 2025-10-08 | $14.81 | $14.81 | 86,800 | — | — |
| 2025-10-07 | $14.38 | $14.38 | 62,900 | — | — |
| 2025-10-06 | $14.98 | $14.98 | 131,800 | — | — |
| 2025-10-03 | $14.27 | $14.27 | 141,800 | — | — |
| 2025-10-02 | $15.06 | $15.06 | 166,500 | — | — |
| 2025-10-01 | $14.60 | $14.60 | 96,500 | — | — |
| 2025-09-30 | $13.30 | $13.30 | 82,900 | — | — |
| 2025-09-29 | $13.59 | $13.59 | 186,200 | — | — |
| 2025-09-26 | $12.57 | $12.57 | 74,400 | — | — |
| 2025-09-25 | $12.31 | $12.31 | 138,000 | — | — |
| 2025-09-24 | $13.70 | $13.70 | 351,000 | — | — |
| 2025-09-23 | $12.39 | $12.39 | 183,400 | — | — |
| 2025-09-22 | $12.39 | $12.39 | 285,200 | — | — |
| 2025-09-19 | $12.00 | $12.00 | 235,700 | — | — |
| 2025-09-18 | $10.84 | $10.84 | 83,500 | — | — |
| 2025-09-17 | $10.72 | $10.72 | 113,900 | — | — |
| 2025-09-16 | $9.49 | $9.49 | 18,700 | — | — |
| 2025-09-15 | $9.78 | $9.78 | 47,600 | — | — |
| 2025-09-12 | $10.08 | $10.08 | 221,900 | — | — |
| 2025-09-11 | $8.86 | $8.86 | 229,600 | — | — |
| 2025-09-10 | $10.08 | $10.08 | 115,400 | — | — |
| 2025-09-09 | $9.30 | $9.30 | 68,000 | — | — |
| 2025-09-08 | $9.39 | $9.39 | 121,900 | — | — |
| 2025-09-05 | $8.09 | $8.09 | 16,200 | — | — |
| 2025-09-04 | $8.01 | $8.01 | 39,900 | — | — |
| 2025-09-03 | $8.10 | $8.10 | 24,300 | — | — |
| 2025-09-02 | $8.15 | $8.15 | 162,600 | — | — |
| 2025-08-29 | $7.62 | $7.62 | 27,300 | — | — |
| 2025-08-28 | $7.40 | $7.40 | 21,100 | — | — |
| 2025-08-27 | $7.40 | $7.40 | 3,100 | — | — |
| 2025-08-26 | $7.25 | $7.25 | 46,500 | — | — |
| 2025-08-25 | $7.33 | $7.33 | 55,700 | — | — |
| 2025-08-22 | $7.25 | $7.25 | 147,700 | — | — |
| 2025-08-21 | $7.29 | $7.29 | 9,100 | — | — |
| 2025-08-20 | $7.48 | $7.48 | 57,000 | — | — |
| 2025-08-19 | $7.72 | $7.72 | 40,000 | — | — |
| 2025-08-18 | $7.58 | $7.58 | 37,300 | — | — |
| 2025-08-15 | $7.60 | $7.60 | 3,100 | — | — |
| 2025-08-14 | $7.69 | $7.69 | 4,900 | — | — |
| 2025-08-13 | $7.65 | $7.65 | 28,300 | — | — |
| 2025-08-12 | $7.75 | $7.75 | 41,900 | — | — |
| 2025-08-11 | $8.00 | $8.00 | 20,300 | — | — |
| 2025-08-08 | $7.42 | $7.42 | 32,500 | — | — |
| 2025-08-07 | $7.99 | $7.99 | 11,000 | — | — |
| 2025-08-06 | $7.88 | $7.88 | 18,300 | — | — |
| 2025-08-05 | $7.98 | $7.98 | 7,800 | — | — |
| 2025-08-04 | $7.82 | $7.82 | 35,800 | — | — |
| 2025-08-01 | $8.00 | $8.00 | 72,800 | — | — |
| 2025-07-31 | $8.07 | $8.07 | 39,600 | — | — |
| 2025-07-30 | $8.05 | $8.05 | 25,500 | — | — |
| 2025-07-29 | $8.01 | $8.01 | 33,700 | — | — |
| 2025-07-28 | $8.10 | $8.10 | 42,700 | — | — |
| 2025-07-25 | $8.06 | $8.06 | 84,700 | — | — |
| 2025-07-24 | $8.06 | $8.06 | 80,800 | — | — |
| 2025-07-23 | $8.63 | $8.63 | 95,100 | — | — |
| 2025-07-22 | $8.12 | $8.12 | 48,300 | — | — |
| 2025-07-21 | $8.08 | $8.08 | 82,900 | — | — |
| 2025-07-18 | $7.91 | $7.91 | 25,500 | — | — |
| 2025-07-17 | $8.06 | $8.06 | 39,700 | — | — |
| 2025-07-16 | $8.42 | $8.42 | 69,900 | — | — |
| 2025-07-15 | $8.25 | $8.25 | 24,700 | — | — |
| 2025-07-14 | $8.05 | $8.05 | 36,400 | — | — |
| 2025-07-11 | $7.89 | $7.89 | 25,300 | — | — |
| 2025-07-10 | $7.82 | $7.82 | 46,700 | — | — |
| 2025-07-09 | $8.08 | $8.08 | 25,200 | — | — |
| 2025-07-08 | $8.11 | $8.11 | 40,100 | — | — |
| 2025-07-07 | $8.01 | $8.01 | 27,500 | — | — |
| 2025-07-03 | $8.00 | $8.00 | 30,800 | — | — |
| 2025-07-02 | $7.91 | $7.91 | 50,300 | — | — |
| 2025-07-01 | $8.28 | $8.28 | 20,300 | — | — |
| 2025-06-30 | $8.52 | $8.52 | 59,200 | — | — |
| 2025-06-27 | $8.49 | $8.49 | 90,300 | — | — |
| 2025-06-26 | $9.00 | $9.00 | 163,000 | — | — |
| 2025-06-25 | $7.79 | $7.79 | 72,600 | — | — |
| 2025-06-24 | $8.01 | $8.01 | 59,500 | — | — |
| 2025-06-23 | $8.13 | $8.13 | 89,500 | — | — |
| 2025-06-20 | $8.96 | $8.96 | 213,200 | — | — |
| 2025-06-18 | $9.26 | $9.26 | 381,200 | — | — |
| 2025-06-17 | $7.51 | $7.51 | 13,300 | — | — |
| 2025-06-16 | $7.01 | $7.01 | 81,900 | — | — |
| 2025-06-13 | $7.01 | $7.01 | 102,500 | — | — |
| 2025-06-12 | $8.02 | $8.02 | 83,800 | — | — |
| 2025-06-11 | $7.60 | $7.60 | 16,800 | — | — |
| 2025-06-10 | $8.00 | $8.00 | 48,200 | — | — |
| 2025-06-09 | $7.72 | $7.72 | 45,600 | — | — |
| 2025-06-06 | $8.33 | $8.33 | 19,200 | — | — |
| 2025-06-05 | $8.21 | $8.21 | 27,800 | — | — |
| 2025-06-04 | $9.00 | $9.00 | 46,600 | — | — |
| 2025-06-03 | $7.53 | $7.53 | 68,300 | — | — |
| 2025-06-02 | $9.20 | $9.20 | 22,200 | — | — |
| 2025-05-30 | $9.30 | $9.30 | 51,600 | — | — |
| 2025-05-29 | $10.00 | $10.00 | 35,400 | — | — |
| 2025-05-28 | $10.05 | $10.05 | 19,000 | — | — |
| 2025-05-27 | $10.03 | $10.03 | 32,700 | — | — |
| 2025-05-23 | $10.31 | $10.31 | 63,400 | — | — |
| 2025-05-22 | $11.23 | $11.23 | 123,700 | — | — |
| 2025-05-21 | $8.09 | $8.09 | 69,600 | — | — |
| 2025-05-20 | $7.30 | $7.30 | 54,000 | — | — |
| 2025-05-19 | $6.93 | $6.93 | 81,300 | — | — |
| 2025-05-16 | $6.30 | $6.30 | 81,000 | — | — |
| 2025-05-15 | $5.79 | $5.79 | 4,900 | — | — |
| 2025-05-14 | $5.80 | $5.80 | 44,800 | — | — |
| 2025-05-13 | $5.35 | $5.35 | 9,400 | — | — |
| 2025-05-12 | $5.25 | $5.25 | 8,500 | — | — |
| 2025-05-09 | $5.39 | $5.39 | 26,600 | — | — |
| 2025-05-08 | $5.19 | $5.19 | 5,300 | — | — |
| 2025-05-07 | $5.20 | $5.20 | 3,100 | — | — |
| 2025-05-06 | $5.23 | $5.23 | 8,700 | — | — |
| 2025-05-05 | $5.40 | $5.40 | 11,500 | — | — |
| 2025-05-02 | $5.32 | $5.32 | 6,300 | — | — |
| 2025-05-01 | $5.23 | $5.23 | 14,400 | — | — |
| 2025-04-30 | $5.23 | $5.23 | 14,900 | — | — |
| 2025-04-29 | $5.25 | $5.25 | 11,500 | — | — |
| 2025-04-28 | $5.13 | $5.13 | 9,600 | — | — |
| 2025-04-25 | $5.00 | $5.00 | 11,200 | — | — |
| 2025-04-24 | $5.07 | $5.07 | 20,500 | — | — |
| 2025-04-23 | $4.53 | $4.53 | 11,900 | — | — |
| 2025-04-22 | $4.50 | $4.50 | 19,400 | — | — |
| 2025-04-21 | $4.30 | $4.30 | 19,300 | — | — |
| 2025-04-17 | $4.01 | $4.01 | 3,300 | — | — |
| 2025-04-16 | $3.97 | $3.97 | 10,600 | — | — |
| 2025-04-15 | $3.81 | $3.81 | 10,300 | — | — |
| 2025-04-14 | $3.71 | $3.71 | 10,300 | — | — |
| 2025-04-11 | $3.60 | $3.60 | 5,800 | — | — |
| 2025-04-10 | $3.56 | $3.56 | 4,700 | — | — |
| 2025-04-09 | $3.29 | $3.29 | 6,200 | — | — |
| 2025-04-08 | $3.65 | $3.65 | 3,700 | — | — |
| 2025-04-07 | $3.82 | $3.82 | 9,200 | — | — |
| 2025-04-04 | $3.77 | $3.77 | 5,800 | — | — |
| 2025-04-03 | $4.00 | $4.00 | 5,300 | — | — |
| 2025-04-02 | $3.93 | $3.93 | 10,000 | — | — |
| 2025-04-01 | $3.95 | $3.95 | 1,300 | — | — |
| 2025-03-31 | $3.92 | $3.92 | 3,800 | — | — |
| 2025-03-28 | $4.00 | $4.00 | 300 | — | — |
| 2025-03-27 | $3.81 | $3.81 | 6,100 | — | — |
| 2025-03-26 | $3.86 | $3.86 | 19,100 | — | — |
| 2025-03-25 | $4.04 | $4.04 | 49,000 | — | — |
| 2025-03-24 | $4.09 | $4.09 | 900 | — | — |
| 2025-03-21 | $4.06 | $4.06 | 7,500 | — | — |
| 2025-03-20 | $4.30 | $4.30 | 600 | — | — |
| 2025-03-19 | $4.24 | $4.24 | 5,800 | — | — |
| 2025-03-18 | $4.35 | $4.35 | 0 | — | — |
| 2025-03-17 | $4.35 | $4.35 | 6,900 | — | — |
| 2025-03-14 | $4.52 | $4.52 | 9,800 | — | — |
| 2025-03-13 | $4.40 | $4.40 | 5,400 | — | — |
| 2025-03-12 | $4.49 | $4.49 | 400 | — | — |
| 2025-03-11 | $4.40 | $4.40 | 12,100 | — | — |
| 2025-03-10 | $4.52 | $4.52 | 14,700 | — | — |
| 2025-03-07 | $4.75 | $4.75 | 2,200 | — | — |
| 2025-03-06 | $4.79 | $4.79 | 5,800 | — | — |
| 2025-03-05 | $4.79 | $4.79 | 2,200 | — | — |
| 2025-03-04 | $4.82 | $4.82 | 4,900 | — | — |
| 2025-03-03 | $4.95 | $4.95 | 4,500 | — | — |
| 2025-02-28 | $4.92 | $4.92 | 1,500 | — | — |
| 2025-02-27 | $4.95 | $4.95 | 3,100 | — | — |
| 2025-02-26 | $5.17 | $5.17 | 3,900 | — | — |
| 2025-02-25 | $5.14 | $5.14 | 6,100 | — | — |
| 2025-02-24 | $5.32 | $5.32 | 2,000 | — | — |
| 2025-02-21 | $5.33 | $5.33 | 1,200 | — | — |
| 2025-02-20 | $5.35 | $5.35 | 300 | — | — |
| 2025-02-19 | $5.32 | $5.32 | 0 | — | — |
| 2025-02-18 | $5.32 | $5.32 | 1,600 | — | — |
| 2025-02-14 | $5.41 | $5.41 | 1,300 | — | — |
| 2025-02-13 | $5.50 | $5.50 | 6,200 | — | — |
| 2025-02-12 | $5.58 | $5.58 | 27,500 | — | — |
| 2025-02-11 | $5.09 | $5.09 | 48,300 | — | — |
| 2025-02-10 | $5.20 | $5.20 | 22,300 | — | — |
| 2025-02-07 | $5.00 | $5.00 | 6,200 | — | — |
| 2025-02-06 | $5.41 | $5.41 | 10,300 | — | — |
| 2025-02-05 | $5.30 | $5.30 | 3,800 | — | — |
| 2025-02-04 | $5.28 | $5.28 | 5,400 | — | — |
| 2025-02-03 | $5.49 | $5.49 | 1,600 | — | — |
| 2025-01-31 | $5.25 | $5.25 | 700 | — | — |
| 2025-01-30 | $5.41 | $5.41 | 600 | — | — |
| 2025-01-29 | $5.50 | $5.50 | 4,300 | — | — |
| 2025-01-28 | $5.30 | $5.30 | 2,700 | — | — |
| 2025-01-27 | $5.51 | $5.51 | 149,600 | — | — |
| 2025-01-24 | $5.52 | $5.52 | 68,200 | — | — |
| 2025-01-23 | $5.71 | $5.71 | 63,700 | — | — |
| 2025-01-22 | $5.73 | $5.73 | 3,800 | — | — |
| 2025-01-21 | $6.00 | $6.00 | 21,800 | — | — |
| 2025-01-17 | $5.66 | $5.66 | 5,500 | — | — |
| 2025-01-16 | $5.93 | $5.93 | 4,700 | — | — |
| 2025-01-15 | $6.00 | $6.00 | 17,400 | — | — |
| 2025-01-14 | $5.81 | $5.81 | 4,400 | — | — |
| 2025-01-13 | $5.88 | $5.88 | 26,600 | — | — |
| 2025-01-10 | $5.43 | $5.43 | 7,500 | — | — |
| 2025-01-08 | $5.35 | $5.35 | 8,500 | — | — |
| 2025-01-07 | $5.67 | $5.67 | 20,400 | — | — |
| 2025-01-06 | $5.63 | $5.63 | 6,100 | — | — |
| 2025-01-03 | $5.65 | $5.65 | 7,000 | — | — |
| 2025-01-02 | $5.68 | $5.68 | 5,800 | — | — |