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
- 2020-12-09 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 | $8.87 | $8.87 | 363,400 | — | — |
| 2025-12-30 | $8.96 | $8.96 | 312,900 | — | — |
| 2025-12-29 | $8.96 | $8.96 | 336,300 | — | — |
| 2025-12-26 | $8.98 | $8.98 | 273,500 | — | — |
| 2025-12-24 | $9.01 | $9.01 | 147,500 | — | — |
| 2025-12-23 | $8.93 | $8.93 | 362,500 | — | — |
| 2025-12-22 | $8.96 | $8.96 | 442,100 | — | — |
| 2025-12-19 | $8.83 | $8.83 | 1,098,300 | — | — |
| 2025-12-18 | $9.02 | $9.02 | 482,300 | — | — |
| 2025-12-17 | $8.92 | $8.92 | 388,600 | — | — |
| 2025-12-16 | $8.98 | $8.98 | 513,000 | — | — |
| 2025-12-15 | $8.67 | $8.67 | 637,600 | — | — |
| 2025-12-12 | $9.05 | $9.05 | 437,600 | — | — |
| 2025-12-11 | $9.33 | $9.33 | 542,900 | — | — |
| 2025-12-10 | $9.18 | $9.18 | 582,200 | — | — |
| 2025-12-09 | $9.14 | $9.14 | 830,400 | — | — |
| 2025-12-08 | $8.86 | $8.86 | 773,400 | — | — |
| 2025-12-05 | $9.18 | $9.18 | 464,300 | — | — |
| 2025-12-04 | $9.10 | $9.10 | 557,200 | — | — |
| 2025-12-03 | $9.01 | $9.01 | 581,100 | — | — |
| 2025-12-02 | $9.06 | $9.06 | 447,500 | — | — |
| 2025-12-01 | $9.03 | $9.03 | 592,800 | — | — |
| 2025-11-28 | $9.01 | $9.01 | 204,100 | — | — |
| 2025-11-26 | $9.10 | $9.10 | 567,100 | — | — |
| 2025-11-25 | $8.98 | $8.98 | 779,100 | — | — |
| 2025-11-24 | $8.66 | $8.66 | 1,339,000 | — | — |
| 2025-11-21 | $8.82 | $8.82 | 702,100 | — | — |
| 2025-11-20 | $8.58 | $8.58 | 720,900 | — | — |
| 2025-11-19 | $9.15 | $9.15 | 647,500 | — | — |
| 2025-11-18 | $9.31 | $9.30 | 755,400 | — | — |
| 2025-11-17 | $9.19 | $9.19 | 823,800 | — | — |
| 2025-11-14 | $9.43 | $9.43 | 843,500 | — | — |
| 2025-11-13 | $9.18 | $9.18 | 1,118,700 | — | — |
| 2025-11-12 | $9.57 | $9.57 | 2,315,900 | — | — |
| 2025-11-11 | $10.97 | $10.97 | 7,449,300 | — | — |
| 2025-11-10 | $7.65 | $7.65 | 1,042,500 | — | — |
| 2025-11-07 | $7.40 | $7.40 | 1,036,900 | — | — |
| 2025-11-06 | $7.38 | $7.38 | 1,202,300 | — | — |
| 2025-11-05 | $8.06 | $8.06 | 736,700 | — | — |
| 2025-11-04 | $7.87 | $7.87 | 591,100 | — | — |
| 2025-11-03 | $8.31 | $8.31 | 351,300 | — | — |
| 2025-10-31 | $8.36 | $8.36 | 435,900 | — | — |
| 2025-10-30 | $8.23 | $8.23 | 404,100 | — | — |
| 2025-10-29 | $8.46 | $8.46 | 583,500 | — | — |
| 2025-10-28 | $8.84 | $8.84 | 544,100 | — | — |
| 2025-10-27 | $8.78 | $8.78 | 510,600 | — | — |
| 2025-10-24 | $8.75 | $8.75 | 559,600 | — | — |
| 2025-10-23 | $8.59 | $8.59 | 448,300 | — | — |
| 2025-10-22 | $8.42 | $8.42 | 439,200 | — | — |
| 2025-10-21 | $8.47 | $8.47 | 548,900 | — | — |
| 2025-10-20 | $8.32 | $8.32 | 585,200 | — | — |
| 2025-10-17 | $7.95 | $7.95 | 706,900 | — | — |
| 2025-10-16 | $8.04 | $8.04 | 512,500 | — | — |
| 2025-10-15 | $8.24 | $8.24 | 429,100 | — | — |
| 2025-10-14 | $8.24 | $8.24 | 648,500 | — | — |
| 2025-10-13 | $8.20 | $8.20 | 608,200 | — | — |
| 2025-10-10 | $7.99 | $7.99 | 877,700 | — | — |
| 2025-10-09 | $8.33 | $8.33 | 807,000 | — | — |
| 2025-10-08 | $8.89 | $8.89 | 1,819,200 | — | — |
| 2025-10-07 | $8.27 | $8.27 | 578,300 | — | — |
| 2025-10-06 | $8.47 | $8.47 | 731,900 | — | — |
| 2025-10-03 | $8.44 | $8.44 | 450,400 | — | — |
| 2025-10-02 | $8.28 | $8.28 | 654,500 | — | — |
| 2025-10-01 | $8.26 | $8.26 | 522,600 | — | — |
| 2025-09-30 | $8.28 | $8.28 | 454,400 | — | — |
| 2025-09-29 | $8.47 | $8.47 | 395,300 | — | — |
| 2025-09-26 | $8.39 | $8.39 | 404,000 | — | — |
| 2025-09-25 | $8.32 | $8.32 | 424,800 | — | — |
| 2025-09-24 | $8.44 | $8.44 | 365,300 | — | — |
| 2025-09-23 | $8.36 | $8.36 | 378,200 | — | — |
| 2025-09-22 | $8.70 | $8.70 | 658,000 | — | — |
| 2025-09-19 | $8.63 | $8.63 | 1,001,400 | — | — |
| 2025-09-18 | $8.64 | $8.64 | 466,500 | — | — |
| 2025-09-17 | $8.63 | $8.63 | 579,600 | — | — |
| 2025-09-16 | $8.42 | $8.42 | 729,100 | — | — |
| 2025-09-15 | $8.15 | $8.15 | 680,700 | — | — |
| 2025-09-12 | $8.22 | $8.22 | 489,800 | — | — |
| 2025-09-11 | $8.52 | $8.52 | 734,200 | — | — |
| 2025-09-10 | $8.09 | $8.09 | 786,400 | — | — |
| 2025-09-09 | $8.50 | $8.50 | 363,200 | — | — |
| 2025-09-08 | $8.55 | $8.55 | 580,300 | — | — |
| 2025-09-05 | $8.37 | $8.37 | 334,400 | — | — |
| 2025-09-04 | $8.31 | $8.31 | 345,500 | — | — |
| 2025-09-03 | $8.40 | $8.40 | 472,100 | — | — |
| 2025-09-02 | $8.52 | $8.52 | 478,300 | — | — |
| 2025-08-29 | $8.67 | $8.67 | 364,900 | — | — |
| 2025-08-28 | $8.76 | $8.76 | 493,500 | — | — |
| 2025-08-27 | $8.53 | $8.53 | 446,200 | — | — |
| 2025-08-26 | $8.33 | $8.33 | 571,000 | — | — |
| 2025-08-25 | $8.50 | $8.50 | 561,400 | — | — |
| 2025-08-22 | $9.07 | $9.07 | 946,700 | — | — |
| 2025-08-21 | $8.50 | $8.50 | 1,316,900 | — | — |
| 2025-08-20 | $7.82 | $7.82 | 845,200 | — | — |
| 2025-08-19 | $8.20 | $8.20 | 777,100 | — | — |
| 2025-08-18 | $8.46 | $8.46 | 718,200 | — | — |
| 2025-08-15 | $8.37 | $8.37 | 898,600 | — | — |
| 2025-08-14 | $8.28 | $8.28 | 1,178,500 | — | — |
| 2025-08-13 | $8.49 | $8.49 | 1,236,800 | — | — |
| 2025-08-12 | $8.34 | $8.34 | 3,779,600 | — | — |
| 2025-08-11 | $10.57 | $10.57 | 1,510,800 | — | — |
| 2025-08-08 | $10.93 | $10.93 | 820,300 | — | — |
| 2025-08-07 | $11.18 | $11.18 | 473,000 | — | — |
| 2025-08-06 | $11.55 | $11.55 | 390,500 | — | — |
| 2025-08-05 | $11.65 | $11.65 | 615,700 | — | — |
| 2025-08-04 | $11.67 | $11.67 | 376,300 | — | — |
| 2025-08-01 | $11.12 | $11.12 | 525,400 | — | — |
| 2025-07-31 | $12.01 | $12.01 | 710,100 | — | — |
| 2025-07-30 | $12.16 | $12.16 | 620,500 | — | — |
| 2025-07-29 | $11.97 | $11.97 | 717,600 | — | — |
| 2025-07-28 | $12.63 | $12.63 | 615,900 | — | — |
| 2025-07-25 | $12.72 | $12.72 | 385,200 | — | — |
| 2025-07-24 | $12.45 | $12.45 | 418,100 | — | — |
| 2025-07-23 | $12.68 | $12.68 | 443,400 | — | — |
| 2025-07-22 | $12.47 | $12.47 | 406,200 | — | — |
| 2025-07-21 | $12.79 | $12.79 | 394,300 | — | — |
| 2025-07-18 | $12.49 | $12.49 | 264,400 | — | — |
| 2025-07-17 | $12.81 | $12.81 | 589,700 | — | — |
| 2025-07-16 | $12.23 | $12.23 | 476,300 | — | — |
| 2025-07-15 | $12.35 | $12.35 | 553,600 | — | — |
| 2025-07-14 | $12.82 | $12.82 | 551,800 | — | — |
| 2025-07-11 | $12.99 | $12.99 | 413,400 | — | — |
| 2025-07-10 | $13.67 | $13.67 | 813,900 | — | — |
| 2025-07-09 | $13.58 | $13.58 | 999,100 | — | — |
| 2025-07-08 | $12.55 | $12.55 | 375,400 | — | — |
| 2025-07-07 | $12.44 | $12.44 | 378,600 | — | — |
| 2025-07-03 | $12.82 | $12.82 | 235,200 | — | — |
| 2025-07-02 | $12.67 | $12.67 | 411,700 | — | — |
| 2025-07-01 | $12.46 | $12.46 | 383,200 | — | — |
| 2025-06-30 | $12.44 | $12.44 | 752,400 | — | — |
| 2025-06-27 | $11.66 | $11.66 | 1,625,700 | — | — |
| 2025-06-26 | $11.44 | $11.44 | 306,300 | — | — |
| 2025-06-25 | $11.33 | $11.33 | 256,600 | — | — |
| 2025-06-24 | $11.48 | $11.48 | 502,900 | — | — |
| 2025-06-23 | $11.11 | $11.11 | 534,300 | — | — |
| 2025-06-20 | $11.02 | $11.02 | 1,069,200 | — | — |
| 2025-06-18 | $11.06 | $11.06 | 527,600 | — | — |
| 2025-06-17 | $11.10 | $11.10 | 472,400 | — | — |
| 2025-06-16 | $11.26 | $11.26 | 794,300 | — | — |
| 2025-06-13 | $10.71 | $10.71 | 379,500 | — | — |
| 2025-06-12 | $11.19 | $11.19 | 313,300 | — | — |
| 2025-06-11 | $11.54 | $11.54 | 466,700 | — | — |
| 2025-06-10 | $11.62 | $11.62 | 565,500 | — | — |
| 2025-06-09 | $12.11 | $12.11 | 546,100 | — | — |
| 2025-06-06 | $12.06 | $12.06 | 571,000 | — | — |
| 2025-06-05 | $11.96 | $11.96 | 657,800 | — | — |
| 2025-06-04 | $12.16 | $12.16 | 570,600 | — | — |
| 2025-06-03 | $12.07 | $12.07 | 578,100 | — | — |
| 2025-06-02 | $11.88 | $11.88 | 739,700 | — | — |
| 2025-05-30 | $11.70 | $11.70 | 645,400 | — | — |
| 2025-05-29 | $11.83 | $11.83 | 598,300 | — | — |
| 2025-05-28 | $12.13 | $12.13 | 645,400 | — | — |
| 2025-05-27 | $11.71 | $11.71 | 557,100 | — | — |
| 2025-05-23 | $11.29 | $11.29 | 491,900 | — | — |
| 2025-05-22 | $11.43 | $11.43 | 597,700 | — | — |
| 2025-05-21 | $11.41 | $11.41 | 549,400 | — | — |
| 2025-05-20 | $11.52 | $11.52 | 514,200 | — | — |
| 2025-05-19 | $11.40 | $11.40 | 496,400 | — | — |
| 2025-05-16 | $11.42 | $11.42 | 585,900 | — | — |
| 2025-05-15 | $11.55 | $11.55 | 508,700 | — | — |
| 2025-05-14 | $11.71 | $11.71 | 634,700 | — | — |
| 2025-05-13 | $11.58 | $11.58 | 564,500 | — | — |
| 2025-05-12 | $11.52 | $11.52 | 1,083,800 | — | — |
| 2025-05-09 | $11.09 | $11.09 | 1,557,100 | — | — |
| 2025-05-08 | $11.00 | $11.00 | 1,509,400 | — | — |
| 2025-05-07 | $10.04 | $10.04 | 494,700 | — | — |
| 2025-05-06 | $9.82 | $9.82 | 537,700 | — | — |
| 2025-05-05 | $9.74 | $9.74 | 415,100 | — | — |
| 2025-05-02 | $9.80 | $9.80 | 469,900 | — | — |
| 2025-05-01 | $9.88 | $9.88 | 536,200 | — | — |
| 2025-04-30 | $9.77 | $9.77 | 528,700 | — | — |
| 2025-04-29 | $10.03 | $10.03 | 405,800 | — | — |
| 2025-04-28 | $9.96 | $9.96 | 399,100 | — | — |
| 2025-04-25 | $9.96 | $9.96 | 502,400 | — | — |
| 2025-04-24 | $9.85 | $9.85 | 493,900 | — | — |
| 2025-04-23 | $9.66 | $9.66 | 407,400 | — | — |
| 2025-04-22 | $9.56 | $9.56 | 641,100 | — | — |
| 2025-04-21 | $9.37 | $9.37 | 710,700 | — | — |
| 2025-04-17 | $9.13 | $9.13 | 1,344,600 | — | — |
| 2025-04-16 | $8.14 | $8.14 | 447,900 | — | — |
| 2025-04-15 | $8.30 | $8.30 | 514,800 | — | — |
| 2025-04-14 | $8.38 | $8.38 | 422,100 | — | — |
| 2025-04-11 | $8.48 | $8.48 | 413,000 | — | — |
| 2025-04-10 | $8.29 | $8.29 | 654,300 | — | — |
| 2025-04-09 | $8.98 | $8.98 | 787,000 | — | — |
| 2025-04-08 | $7.77 | $7.77 | 556,400 | — | — |
| 2025-04-07 | $7.88 | $7.88 | 741,300 | — | — |
| 2025-04-04 | $8.25 | $8.25 | 870,400 | — | — |
| 2025-04-03 | $8.37 | $8.37 | 756,000 | — | — |
| 2025-04-02 | $9.42 | $9.42 | 499,700 | — | — |
| 2025-04-01 | $9.29 | $9.29 | 443,100 | — | — |
| 2025-03-31 | $9.14 | $9.14 | 499,300 | — | — |
| 2025-03-28 | $9.28 | $9.28 | 490,400 | — | — |
| 2025-03-27 | $9.95 | $9.95 | 333,500 | — | — |
| 2025-03-26 | $10.11 | $10.11 | 504,200 | — | — |
| 2025-03-25 | $10.45 | $10.45 | 743,000 | — | — |
| 2025-03-24 | $9.90 | $9.90 | 526,900 | — | — |
| 2025-03-21 | $9.75 | $9.75 | 1,033,900 | — | — |
| 2025-03-20 | $9.73 | $9.73 | 566,600 | — | — |
| 2025-03-19 | $9.52 | $9.52 | 605,800 | — | — |
| 2025-03-18 | $9.42 | $9.42 | 393,100 | — | — |
| 2025-03-17 | $9.68 | $9.68 | 695,400 | — | — |
| 2025-03-14 | $9.48 | $9.48 | 545,000 | — | — |
| 2025-03-13 | $9.09 | $9.09 | 610,100 | — | — |
| 2025-03-12 | $9.92 | $9.92 | 582,300 | — | — |
| 2025-03-11 | $9.66 | $9.66 | 493,800 | — | — |
| 2025-03-10 | $9.70 | $9.70 | 1,020,300 | — | — |
| 2025-03-07 | $9.77 | $9.77 | 1,055,400 | — | — |
| 2025-03-06 | $10.00 | $10.00 | 675,600 | — | — |
| 2025-03-05 | $10.71 | $10.71 | 666,800 | — | — |
| 2025-03-04 | $10.62 | $10.62 | 1,099,800 | — | — |
| 2025-03-03 | $10.30 | $10.30 | 1,439,800 | — | — |
| 2025-02-28 | $10.63 | $10.63 | 1,867,400 | — | — |
| 2025-02-27 | $13.97 | $13.97 | 671,200 | — | — |
| 2025-02-26 | $14.39 | $14.39 | 546,500 | — | — |
| 2025-02-25 | $14.43 | $14.43 | 327,700 | — | — |
| 2025-02-24 | $14.64 | $14.64 | 314,400 | — | — |
| 2025-02-21 | $14.52 | $14.52 | 386,800 | — | — |
| 2025-02-20 | $14.79 | $14.79 | 362,300 | — | — |
| 2025-02-19 | $15.13 | $15.13 | 275,000 | — | — |
| 2025-02-18 | $15.65 | $15.65 | 423,600 | — | — |
| 2025-02-14 | $15.70 | $15.70 | 237,000 | — | — |
| 2025-02-13 | $15.80 | $15.80 | 828,100 | — | — |
| 2025-02-12 | $17.14 | $17.14 | 359,000 | — | — |
| 2025-02-11 | $16.66 | $16.66 | 268,300 | — | — |
| 2025-02-10 | $16.57 | $16.57 | 398,300 | — | — |
| 2025-02-07 | $16.43 | $16.43 | 301,800 | — | — |
| 2025-02-06 | $15.84 | $15.84 | 282,800 | — | — |
| 2025-02-05 | $15.58 | $15.58 | 200,200 | — | — |
| 2025-02-04 | $15.54 | $15.54 | 258,900 | — | — |
| 2025-02-03 | $15.07 | $15.07 | 350,300 | — | — |
| 2025-01-31 | $15.12 | $15.12 | 232,900 | — | — |
| 2025-01-30 | $15.33 | $15.33 | 250,500 | — | — |
| 2025-01-29 | $15.57 | $15.57 | 268,300 | — | — |
| 2025-01-28 | $15.16 | $15.16 | 281,100 | — | — |
| 2025-01-27 | $15.21 | $15.21 | 412,100 | — | — |
| 2025-01-24 | $14.97 | $14.97 | 249,700 | — | — |
| 2025-01-23 | $15.13 | $15.13 | 367,600 | — | — |
| 2025-01-22 | $14.73 | $14.73 | 286,600 | — | — |
| 2025-01-21 | $14.83 | $14.83 | 308,900 | — | — |
| 2025-01-17 | $14.52 | $14.52 | 248,100 | — | — |
| 2025-01-16 | $14.41 | $14.41 | 291,600 | — | — |
| 2025-01-15 | $14.40 | $14.40 | 287,800 | — | — |
| 2025-01-14 | $14.00 | $14.00 | 318,800 | — | — |
| 2025-01-13 | $13.90 | $13.90 | 335,300 | — | — |
| 2025-01-10 | $14.10 | $14.10 | 450,800 | — | — |
| 2025-01-08 | $14.74 | $14.74 | 233,800 | — | — |
| 2025-01-07 | $14.84 | $14.84 | 275,700 | — | — |
| 2025-01-06 | $15.33 | $15.33 | 306,500 | — | — |
| 2025-01-03 | $15.33 | $15.33 | 271,500 | — | — |
| 2025-01-02 | $14.83 | $14.83 | 264,200 | — | — |