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
- 2020-10-09 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 | $8.09 | $8.09 | 534,000 | — | — |
| 2025-12-30 | $7.94 | $7.94 | 438,500 | — | — |
| 2025-12-29 | $7.98 | $7.98 | 466,400 | — | — |
| 2025-12-26 | $8.03 | $8.03 | 395,600 | — | — |
| 2025-12-24 | $8.23 | $8.23 | 372,800 | — | — |
| 2025-12-23 | $8.16 | $8.16 | 765,200 | — | — |
| 2025-12-22 | $8.17 | $8.17 | 850,300 | — | — |
| 2025-12-19 | $8.03 | $8.03 | 1,830,100 | — | — |
| 2025-12-18 | $7.70 | $7.70 | 680,700 | — | — |
| 2025-12-17 | $7.94 | $7.94 | 557,800 | — | — |
| 2025-12-16 | $8.14 | $8.14 | 520,300 | — | — |
| 2025-12-15 | $8.18 | $8.18 | 501,100 | — | — |
| 2025-12-12 | $8.48 | $8.48 | 408,400 | — | — |
| 2025-12-11 | $8.38 | $8.38 | 484,000 | — | — |
| 2025-12-10 | $8.52 | $8.52 | 436,000 | — | — |
| 2025-12-09 | $7.97 | $7.97 | 438,100 | — | — |
| 2025-12-08 | $7.92 | $7.92 | 639,300 | — | — |
| 2025-12-05 | $8.22 | $8.22 | 314,200 | — | — |
| 2025-12-04 | $8.19 | $8.19 | 565,100 | — | — |
| 2025-12-03 | $8.07 | $8.07 | 445,600 | — | — |
| 2025-12-02 | $7.95 | $7.95 | 488,800 | — | — |
| 2025-12-01 | $7.94 | $7.94 | 697,000 | — | — |
| 2025-11-28 | $7.69 | $7.69 | 554,800 | — | — |
| 2025-11-26 | $7.42 | $7.42 | 569,900 | — | — |
| 2025-11-25 | $7.14 | $7.14 | 372,000 | — | — |
| 2025-11-24 | $7.07 | $7.07 | 487,200 | — | — |
| 2025-11-21 | $7.16 | $7.16 | 906,900 | — | — |
| 2025-11-20 | $6.44 | $6.44 | 545,500 | — | — |
| 2025-11-19 | $6.59 | $6.59 | 789,800 | — | — |
| 2025-11-18 | $6.67 | $6.67 | 959,000 | — | — |
| 2025-11-17 | $6.76 | $6.76 | 1,090,600 | — | — |
| 2025-11-14 | $6.98 | $6.98 | 2,409,000 | — | — |
| 2025-11-13 | $7.36 | $7.36 | 3,165,100 | — | — |
| 2025-11-12 | $10.16 | $10.16 | 409,400 | — | — |
| 2025-11-11 | $10.57 | $10.57 | 469,700 | — | — |
| 2025-11-10 | $10.19 | $10.19 | 259,500 | — | — |
| 2025-11-07 | $10.18 | $10.18 | 404,400 | — | — |
| 2025-11-06 | $10.28 | $10.28 | 271,300 | — | — |
| 2025-11-05 | $10.60 | $10.60 | 295,400 | — | — |
| 2025-11-04 | $10.40 | $10.40 | 451,000 | — | — |
| 2025-11-03 | $10.69 | $10.69 | 459,900 | — | — |
| 2025-10-31 | $11.01 | $11.01 | 531,500 | — | — |
| 2025-10-30 | $10.82 | $10.82 | 355,400 | — | — |
| 2025-10-29 | $11.34 | $11.34 | 408,400 | — | — |
| 2025-10-28 | $12.29 | $12.29 | 200,200 | — | — |
| 2025-10-27 | $12.47 | $12.47 | 228,000 | — | — |
| 2025-10-24 | $12.69 | $12.69 | 234,300 | — | — |
| 2025-10-23 | $12.22 | $12.22 | 193,400 | — | — |
| 2025-10-22 | $12.26 | $12.26 | 180,000 | — | — |
| 2025-10-21 | $12.40 | $12.40 | 226,500 | — | — |
| 2025-10-20 | $12.38 | $12.38 | 247,000 | — | — |
| 2025-10-17 | $11.99 | $11.99 | 215,200 | — | — |
| 2025-10-16 | $11.81 | $11.81 | 257,500 | — | — |
| 2025-10-15 | $12.36 | $12.36 | 206,100 | — | — |
| 2025-10-14 | $12.39 | $12.39 | 253,300 | — | — |
| 2025-10-13 | $12.03 | $12.03 | 248,300 | — | — |
| 2025-10-10 | $11.71 | $11.71 | 350,300 | — | — |
| 2025-10-09 | $12.51 | $12.51 | 274,300 | — | — |
| 2025-10-08 | $12.52 | $12.52 | 285,700 | — | — |
| 2025-10-07 | $12.69 | $12.69 | 239,200 | — | — |
| 2025-10-06 | $12.85 | $12.85 | 195,300 | — | — |
| 2025-10-03 | $13.27 | $13.27 | 180,600 | — | — |
| 2025-10-02 | $13.00 | $13.00 | 230,700 | — | — |
| 2025-10-01 | $12.76 | $12.76 | 213,900 | — | — |
| 2025-09-30 | $12.92 | $12.92 | 247,400 | — | — |
| 2025-09-29 | $12.91 | $12.91 | 293,200 | — | — |
| 2025-09-26 | $12.91 | $12.91 | 207,300 | — | — |
| 2025-09-25 | $12.72 | $12.72 | 247,600 | — | — |
| 2025-09-24 | $13.24 | $13.24 | 196,200 | — | — |
| 2025-09-23 | $13.26 | $13.26 | 293,100 | — | — |
| 2025-09-22 | $13.67 | $13.67 | 223,500 | — | — |
| 2025-09-19 | $13.86 | $13.86 | 504,600 | — | — |
| 2025-09-18 | $14.08 | $14.08 | 203,700 | — | — |
| 2025-09-17 | $13.97 | $13.97 | 219,800 | — | — |
| 2025-09-16 | $13.85 | $13.85 | 194,600 | — | — |
| 2025-09-15 | $13.95 | $13.95 | 198,600 | — | — |
| 2025-09-12 | $14.05 | $14.05 | 276,500 | — | — |
| 2025-09-11 | $14.40 | $14.40 | 177,600 | — | — |
| 2025-09-10 | $13.94 | $13.94 | 197,000 | — | — |
| 2025-09-09 | $14.25 | $14.25 | 198,600 | — | — |
| 2025-09-08 | $14.23 | $14.23 | 227,900 | — | — |
| 2025-09-05 | $14.68 | $14.68 | 765,800 | — | — |
| 2025-09-04 | $13.45 | $13.45 | 315,100 | — | — |
| 2025-09-03 | $13.37 | $13.37 | 269,100 | — | — |
| 2025-09-02 | $13.54 | $13.54 | 212,500 | — | — |
| 2025-08-29 | $14.11 | $14.11 | 219,700 | — | — |
| 2025-08-28 | $14.11 | $14.11 | 209,800 | — | — |
| 2025-08-27 | $14.05 | $14.05 | 192,400 | — | — |
| 2025-08-26 | $13.94 | $13.94 | 208,500 | — | — |
| 2025-08-25 | $13.92 | $13.92 | 187,300 | — | — |
| 2025-08-22 | $14.16 | $14.16 | 310,800 | — | — |
| 2025-08-21 | $13.26 | $13.26 | 219,800 | — | — |
| 2025-08-20 | $13.46 | $13.46 | 243,600 | — | — |
| 2025-08-19 | $13.73 | $13.73 | 283,000 | — | — |
| 2025-08-18 | $13.53 | $13.53 | 224,800 | — | — |
| 2025-08-15 | $13.70 | $13.70 | 326,500 | — | — |
| 2025-08-14 | $13.80 | $13.80 | 414,500 | — | — |
| 2025-08-13 | $14.49 | $14.49 | 678,800 | — | — |
| 2025-08-12 | $13.81 | $13.81 | 1,396,300 | — | — |
| 2025-08-11 | $11.77 | $11.77 | 613,400 | — | — |
| 2025-08-08 | $11.36 | $11.36 | 414,200 | — | — |
| 2025-08-07 | $11.62 | $11.62 | 331,500 | — | — |
| 2025-08-06 | $11.84 | $11.84 | 225,100 | — | — |
| 2025-08-05 | $11.51 | $11.51 | 420,000 | — | — |
| 2025-08-04 | $11.86 | $11.86 | 321,200 | — | — |
| 2025-08-01 | $11.42 | $11.42 | 407,600 | — | — |
| 2025-07-31 | $12.15 | $12.15 | 357,300 | — | — |
| 2025-07-30 | $12.11 | $12.11 | 316,600 | — | — |
| 2025-07-29 | $12.61 | $12.61 | 364,000 | — | — |
| 2025-07-28 | $13.23 | $13.23 | 277,100 | — | — |
| 2025-07-25 | $13.75 | $13.75 | 269,800 | — | — |
| 2025-07-24 | $13.54 | $13.54 | 210,200 | — | — |
| 2025-07-23 | $13.77 | $13.77 | 309,700 | — | — |
| 2025-07-22 | $13.73 | $13.73 | 371,300 | — | — |
| 2025-07-21 | $13.74 | $13.74 | 523,700 | — | — |
| 2025-07-18 | $13.75 | $13.75 | 386,400 | — | — |
| 2025-07-17 | $14.00 | $14.00 | 691,100 | — | — |
| 2025-07-16 | $13.45 | $13.45 | 418,100 | — | — |
| 2025-07-15 | $12.98 | $12.98 | 437,200 | — | — |
| 2025-07-14 | $13.30 | $13.30 | 408,700 | — | — |
| 2025-07-11 | $13.09 | $13.09 | 425,700 | — | — |
| 2025-07-10 | $13.71 | $13.71 | 501,100 | — | — |
| 2025-07-09 | $13.74 | $13.74 | 423,000 | — | — |
| 2025-07-08 | $13.59 | $13.59 | 726,000 | — | — |
| 2025-07-07 | $13.34 | $13.34 | 471,100 | — | — |
| 2025-07-03 | $13.45 | $13.45 | 379,000 | — | — |
| 2025-07-02 | $13.14 | $13.14 | 438,600 | — | — |
| 2025-07-01 | $13.16 | $13.16 | 802,700 | — | — |
| 2025-06-30 | $12.62 | $12.62 | 255,700 | — | — |
| 2025-06-27 | $12.57 | $12.57 | 380,500 | — | — |
| 2025-06-26 | $12.54 | $12.54 | 343,200 | — | — |
| 2025-06-25 | $12.67 | $12.67 | 387,200 | — | — |
| 2025-06-24 | $12.99 | $12.99 | 408,700 | — | — |
| 2025-06-23 | $12.17 | $12.17 | 437,700 | — | — |
| 2025-06-20 | $11.85 | $11.85 | 743,300 | — | — |
| 2025-06-18 | $12.16 | $12.16 | 383,300 | — | — |
| 2025-06-17 | $12.26 | $12.26 | 298,000 | — | — |
| 2025-06-16 | $12.52 | $12.52 | 304,000 | — | — |
| 2025-06-13 | $12.09 | $12.09 | 424,700 | — | — |
| 2025-06-12 | $12.91 | $12.91 | 307,900 | — | — |
| 2025-06-11 | $12.86 | $12.86 | 272,400 | — | — |
| 2025-06-10 | $12.89 | $12.89 | 275,300 | — | — |
| 2025-06-09 | $13.02 | $13.02 | 409,700 | — | — |
| 2025-06-06 | $12.63 | $12.63 | 389,800 | — | — |
| 2025-06-05 | $12.46 | $12.46 | 372,300 | — | — |
| 2025-06-04 | $12.49 | $12.49 | 400,600 | — | — |
| 2025-06-03 | $12.33 | $12.33 | 311,300 | — | — |
| 2025-06-02 | $12.45 | $12.45 | 444,900 | — | — |
| 2025-05-30 | $12.35 | $12.35 | 447,100 | — | — |
| 2025-05-29 | $12.50 | $12.50 | 471,600 | — | — |
| 2025-05-28 | $12.80 | $12.80 | 830,500 | — | — |
| 2025-05-27 | $12.45 | $12.45 | 905,000 | — | — |
| 2025-05-23 | $12.02 | $12.02 | 660,700 | — | — |
| 2025-05-22 | $12.00 | $12.00 | 579,800 | — | — |
| 2025-05-21 | $11.75 | $11.75 | 534,500 | — | — |
| 2025-05-20 | $12.44 | $12.44 | 457,700 | — | — |
| 2025-05-19 | $12.70 | $12.70 | 444,400 | — | — |
| 2025-05-16 | $12.71 | $12.71 | 559,600 | — | — |
| 2025-05-15 | $12.49 | $12.49 | 678,500 | — | — |
| 2025-05-14 | $13.09 | $13.09 | 635,400 | — | — |
| 2025-05-13 | $13.79 | $13.79 | 842,100 | — | — |
| 2025-05-12 | $16.25 | $16.25 | 528,100 | — | — |
| 2025-05-09 | $15.47 | $15.47 | 363,200 | — | — |
| 2025-05-08 | $15.38 | $15.38 | 307,300 | — | — |
| 2025-05-07 | $14.93 | $14.93 | 256,000 | — | — |
| 2025-05-06 | $14.94 | $14.94 | 199,400 | — | — |
| 2025-05-05 | $15.27 | $15.27 | 188,200 | — | — |
| 2025-05-02 | $15.55 | $15.55 | 259,200 | — | — |
| 2025-05-01 | $15.37 | $15.37 | 153,100 | — | — |
| 2025-04-30 | $15.23 | $15.23 | 195,500 | — | — |
| 2025-04-29 | $15.66 | $15.66 | 177,700 | — | — |
| 2025-04-28 | $15.35 | $15.35 | 151,200 | — | — |
| 2025-04-25 | $15.53 | $15.53 | 169,400 | — | — |
| 2025-04-24 | $15.24 | $15.24 | 192,200 | — | — |
| 2025-04-23 | $14.72 | $14.72 | 237,100 | — | — |
| 2025-04-22 | $14.23 | $14.23 | 238,700 | — | — |
| 2025-04-21 | $13.80 | $13.80 | 204,000 | — | — |
| 2025-04-17 | $14.38 | $14.38 | 204,100 | — | — |
| 2025-04-16 | $14.43 | $14.43 | 235,900 | — | — |
| 2025-04-15 | $14.84 | $14.84 | 245,800 | — | — |
| 2025-04-14 | $14.81 | $14.81 | 261,700 | — | — |
| 2025-04-11 | $14.64 | $14.64 | 371,200 | — | — |
| 2025-04-10 | $14.19 | $14.19 | 458,600 | — | — |
| 2025-04-09 | $15.40 | $15.40 | 560,700 | — | — |
| 2025-04-08 | $13.28 | $13.28 | 519,800 | — | — |
| 2025-04-07 | $13.84 | $13.84 | 991,500 | — | — |
| 2025-04-04 | $14.16 | $14.16 | 809,400 | — | — |
| 2025-04-03 | $14.96 | $14.96 | 377,100 | — | — |
| 2025-04-02 | $16.42 | $16.42 | 259,600 | — | — |
| 2025-04-01 | $16.12 | $16.12 | 261,100 | — | — |
| 2025-03-31 | $15.69 | $15.69 | 362,500 | — | — |
| 2025-03-28 | $16.10 | $16.10 | 160,700 | — | — |
| 2025-03-27 | $17.20 | $17.20 | 142,200 | — | — |
| 2025-03-26 | $17.37 | $17.37 | 211,500 | — | — |
| 2025-03-25 | $17.90 | $17.90 | 537,000 | — | — |
| 2025-03-24 | $17.93 | $17.93 | 237,400 | — | — |
| 2025-03-21 | $17.33 | $17.33 | 494,300 | — | — |
| 2025-03-20 | $17.27 | $17.27 | 231,900 | — | — |
| 2025-03-19 | $17.21 | $17.21 | 309,600 | — | — |
| 2025-03-18 | $16.53 | $16.53 | 450,500 | — | — |
| 2025-03-17 | $16.38 | $16.38 | 397,400 | — | — |
| 2025-03-14 | $15.81 | $15.81 | 403,600 | — | — |
| 2025-03-13 | $15.22 | $15.22 | 460,200 | — | — |
| 2025-03-12 | $15.21 | $15.21 | 579,500 | — | — |
| 2025-03-11 | $14.51 | $14.51 | 454,000 | — | — |
| 2025-03-10 | $14.48 | $14.48 | 475,100 | — | — |
| 2025-03-07 | $15.95 | $15.95 | 485,700 | — | — |
| 2025-03-06 | $15.68 | $15.68 | 475,000 | — | — |
| 2025-03-05 | $16.22 | $16.22 | 610,500 | — | — |
| 2025-03-04 | $15.65 | $15.65 | 1,214,900 | — | — |
| 2025-03-03 | $19.22 | $19.22 | 380,500 | — | — |
| 2025-02-28 | $19.80 | $19.80 | 354,800 | — | — |
| 2025-02-27 | $19.24 | $19.24 | 306,500 | — | — |
| 2025-02-26 | $19.48 | $19.48 | 310,300 | — | — |
| 2025-02-25 | $19.46 | $19.46 | 299,700 | — | — |
| 2025-02-24 | $18.81 | $18.81 | 194,900 | — | — |
| 2025-02-21 | $19.23 | $19.23 | 333,900 | — | — |
| 2025-02-20 | $19.62 | $19.62 | 313,100 | — | — |
| 2025-02-19 | $20.43 | $20.43 | 241,300 | — | — |
| 2025-02-18 | $20.96 | $20.96 | 352,500 | — | — |
| 2025-02-14 | $19.60 | $19.60 | 350,600 | — | — |
| 2025-02-13 | $19.82 | $19.82 | 378,200 | — | — |
| 2025-02-12 | $19.11 | $19.11 | 636,800 | — | — |
| 2025-02-11 | $18.96 | $18.96 | 1,511,100 | — | — |
| 2025-02-10 | $22.79 | $22.79 | 439,500 | — | — |
| 2025-02-07 | $23.25 | $23.25 | 482,200 | — | — |
| 2025-02-06 | $23.07 | $23.07 | 1,681,200 | — | — |
| 2025-02-05 | $19.81 | $19.81 | 160,500 | — | — |
| 2025-02-04 | $19.64 | $19.64 | 143,000 | — | — |
| 2025-02-03 | $19.33 | $19.33 | 153,500 | — | — |
| 2025-01-31 | $19.40 | $19.40 | 145,300 | — | — |
| 2025-01-30 | $19.70 | $19.70 | 173,000 | — | — |
| 2025-01-29 | $19.10 | $19.10 | 175,500 | — | — |
| 2025-01-28 | $18.90 | $18.90 | 154,700 | — | — |
| 2025-01-27 | $18.76 | $18.76 | 213,500 | — | — |
| 2025-01-24 | $18.15 | $18.15 | 162,300 | — | — |
| 2025-01-23 | $18.15 | $18.15 | 241,800 | — | — |
| 2025-01-22 | $18.69 | $18.69 | 328,600 | — | — |
| 2025-01-21 | $18.34 | $18.34 | 246,500 | — | — |
| 2025-01-17 | $18.02 | $18.02 | 172,100 | — | — |
| 2025-01-16 | $17.98 | $17.98 | 162,200 | — | — |
| 2025-01-15 | $18.11 | $18.11 | 250,200 | — | — |
| 2025-01-14 | $17.60 | $17.60 | 256,200 | — | — |
| 2025-01-13 | $17.39 | $17.39 | 254,700 | — | — |
| 2025-01-10 | $17.23 | $17.23 | 410,900 | — | — |
| 2025-01-08 | $17.15 | $17.15 | 418,600 | — | — |
| 2025-01-07 | $17.37 | $17.37 | 226,100 | — | — |
| 2025-01-06 | $17.50 | $17.50 | 163,400 | — | — |
| 2025-01-03 | $17.47 | $17.47 | 138,100 | — | — |
| 2025-01-02 | $17.31 | $17.31 | 215,900 | — | — |