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
- 2021-10-21 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 | $8.93 | $15.52 | 291,300 | — | — |
| 2025-12-30 | $9.04 | $15.72 | 414,300 | — | — |
| 2025-12-29 | $8.91 | $15.49 | 424,300 | — | — |
| 2025-12-26 | $8.93 | $15.52 | 279,200 | — | — |
| 2025-12-24 | $8.90 | $15.47 | 198,200 | — | — |
| 2025-12-23 | $8.77 | $15.25 | 339,400 | — | — |
| 2025-12-22 | $8.78 | $15.26 | 368,500 | — | — |
| 2025-12-19 | $8.90 | $15.47 | 648,600 | — | — |
| 2025-12-18 | $9.05 | $15.73 | 287,700 | — | — |
| 2025-12-17 | $9.08 | $15.78 | 286,900 | — | — |
| 2025-12-16 | $8.98 | $15.61 | 390,400 | — | — |
| 2025-12-15 | $9.06 | $15.75 | 649,600 | — | — |
| 2025-12-12 | $9.32 | $16.20 | 229,700 | — | — |
| 2025-12-11 | $9.25 | $16.08 | 442,900 | — | — |
| 2025-12-10 | $9.26 | $16.10 | 540,800 | — | — |
| 2025-12-09 | $9.17 | $15.94 | 307,600 | — | — |
| 2025-12-08 | $9.18 | $15.96 | 379,700 | — | — |
| 2025-12-05 | $9.16 | $15.92 | 517,400 | — | — |
| 2025-12-04 | $9.16 | $15.92 | 385,600 | — | — |
| 2025-12-03 | $9.21 | $16.01 | 472,100 | — | — |
| 2025-12-02 | $9.15 | $15.91 | 280,200 | — | — |
| 2025-12-01 | $9.14 | $15.89 | 338,400 | — | — |
| 2025-11-28 | $9.19 | $15.98 | 225,800 | — | — |
| 2025-11-26 | $9.15 | $15.91 | 350,900 | — | — |
| 2025-11-25 | $8.99 | $15.63 | 659,300 | — | — |
| 2025-11-24 | $8.64 | $15.02 | 688,500 | — | — |
| 2025-11-21 | $8.88 | $15.44 | 775,200 | — | — |
| 2025-11-20 | $8.85 | $15.39 | 600,600 | — | — |
| 2025-11-19 | $8.97 | $15.59 | 407,500 | — | — |
| 2025-11-18 | $9.09 | $15.80 | 685,400 | — | — |
| 2025-11-17 | $9.31 | $16.18 | 1,777,900 | — | — |
| 2025-11-14 | $9.85 | $16.55 | 224,200 | — | — |
| 2025-11-13 | $9.83 | $16.52 | 227,600 | — | — |
| 2025-11-12 | $9.98 | $16.77 | 267,700 | — | — |
| 2025-11-11 | $9.82 | $16.50 | 290,800 | — | — |
| 2025-11-10 | $9.82 | $16.50 | 236,100 | — | — |
| 2025-11-07 | $9.89 | $16.62 | 342,100 | — | — |
| 2025-11-06 | $9.71 | $16.31 | 164,700 | — | — |
| 2025-11-05 | $9.78 | $16.43 | 241,300 | — | — |
| 2025-11-04 | $9.85 | $16.55 | 252,700 | — | — |
| 2025-11-03 | $9.91 | $16.65 | 324,600 | — | — |
| 2025-10-31 | $9.89 | $16.62 | 188,200 | — | — |
| 2025-10-30 | $9.76 | $16.40 | 252,000 | — | — |
| 2025-10-29 | $9.89 | $16.62 | 285,200 | — | — |
| 2025-10-28 | $10.14 | $17.04 | 391,900 | — | — |
| 2025-10-27 | $10.09 | $16.95 | 247,900 | — | — |
| 2025-10-24 | $9.98 | $16.77 | 183,400 | — | — |
| 2025-10-23 | $9.99 | $16.79 | 275,100 | — | — |
| 2025-10-22 | $9.92 | $16.67 | 205,100 | — | — |
| 2025-10-21 | $9.95 | $16.72 | 215,800 | — | — |
| 2025-10-20 | $9.88 | $16.60 | 397,000 | — | — |
| 2025-10-17 | $9.90 | $16.63 | 653,300 | — | — |
| 2025-10-16 | $9.71 | $16.31 | 389,900 | — | — |
| 2025-10-15 | $9.77 | $16.42 | 462,100 | — | — |
| 2025-10-14 | $9.62 | $16.16 | 254,500 | — | — |
| 2025-10-13 | $9.69 | $16.28 | 323,900 | — | — |
| 2025-10-10 | $9.60 | $16.13 | 416,500 | — | — |
| 2025-10-09 | $9.82 | $16.50 | 187,800 | — | — |
| 2025-10-08 | $9.95 | $16.72 | 121,400 | — | — |
| 2025-10-07 | $9.95 | $16.72 | 193,300 | — | — |
| 2025-10-06 | $10.04 | $16.87 | 201,800 | — | — |
| 2025-10-03 | $10.18 | $17.10 | 181,100 | — | — |
| 2025-10-02 | $10.23 | $17.19 | 159,700 | — | — |
| 2025-10-01 | $10.02 | $16.84 | 252,900 | — | — |
| 2025-09-30 | $10.16 | $17.07 | 181,300 | — | — |
| 2025-09-29 | $10.18 | $17.10 | 185,800 | — | — |
| 2025-09-26 | $10.26 | $17.24 | 152,600 | — | — |
| 2025-09-25 | $10.32 | $17.34 | 218,700 | — | — |
| 2025-09-24 | $10.25 | $17.22 | 262,900 | — | — |
| 2025-09-23 | $10.26 | $17.24 | 148,200 | — | — |
| 2025-09-22 | $10.28 | $17.27 | 206,800 | — | — |
| 2025-09-19 | $10.57 | $17.76 | 365,400 | — | — |
| 2025-09-18 | $10.47 | $17.59 | 447,200 | — | — |
| 2025-09-17 | $10.31 | $17.32 | 136,100 | — | — |
| 2025-09-16 | $10.23 | $17.19 | 224,600 | — | — |
| 2025-09-15 | $10.22 | $17.17 | 266,400 | — | — |
| 2025-09-12 | $10.43 | $17.52 | 141,900 | — | — |
| 2025-09-11 | $10.59 | $17.79 | 202,600 | — | — |
| 2025-09-10 | $10.49 | $17.63 | 177,200 | — | — |
| 2025-09-09 | $10.58 | $17.78 | 222,100 | — | — |
| 2025-09-08 | $10.64 | $17.88 | 196,500 | — | — |
| 2025-09-05 | $10.70 | $17.98 | 138,400 | — | — |
| 2025-09-04 | $10.72 | $18.01 | 188,100 | — | — |
| 2025-09-03 | $10.78 | $18.11 | 264,700 | — | — |
| 2025-09-02 | $10.80 | $18.15 | 329,800 | — | — |
| 2025-08-29 | $10.89 | $18.30 | 292,200 | — | — |
| 2025-08-28 | $10.75 | $18.06 | 265,100 | — | — |
| 2025-08-27 | $10.79 | $18.13 | 217,500 | — | — |
| 2025-08-26 | $10.65 | $17.89 | 168,600 | — | — |
| 2025-08-25 | $10.65 | $17.89 | 178,200 | — | — |
| 2025-08-22 | $10.67 | $17.93 | 216,000 | — | — |
| 2025-08-21 | $10.56 | $17.74 | 184,000 | — | — |
| 2025-08-20 | $10.62 | $17.84 | 332,300 | — | — |
| 2025-08-19 | $10.73 | $18.03 | 207,000 | — | — |
| 2025-08-18 | $10.65 | $17.89 | 283,800 | — | — |
| 2025-08-15 | $10.88 | $17.68 | 186,100 | — | — |
| 2025-08-14 | $10.94 | $17.77 | 211,500 | — | — |
| 2025-08-13 | $11.06 | $17.97 | 232,700 | — | — |
| 2025-08-12 | $11.10 | $18.03 | 341,300 | — | — |
| 2025-08-11 | $10.96 | $17.81 | 395,700 | — | — |
| 2025-08-08 | $10.98 | $17.84 | 416,200 | — | — |
| 2025-08-07 | $10.87 | $17.66 | 402,600 | — | — |
| 2025-08-06 | $10.86 | $17.64 | 320,000 | — | — |
| 2025-08-05 | $10.74 | $17.45 | 195,300 | — | — |
| 2025-08-04 | $10.62 | $17.25 | 211,400 | — | — |
| 2025-08-01 | $10.60 | $17.22 | 170,800 | — | — |
| 2025-07-31 | $10.75 | $17.46 | 206,200 | — | — |
| 2025-07-30 | $10.70 | $17.38 | 252,000 | — | — |
| 2025-07-29 | $10.87 | $17.66 | 272,700 | — | — |
| 2025-07-28 | $10.84 | $17.61 | 203,500 | — | — |
| 2025-07-25 | $11.05 | $17.95 | 185,700 | — | — |
| 2025-07-24 | $11.05 | $17.95 | 407,700 | — | — |
| 2025-07-23 | $11.17 | $18.15 | 200,100 | — | — |
| 2025-07-22 | $11.13 | $18.08 | 258,900 | — | — |
| 2025-07-21 | $10.97 | $17.82 | 301,000 | — | — |
| 2025-07-18 | $11.17 | $18.15 | 265,700 | — | — |
| 2025-07-17 | $11.31 | $18.37 | 441,700 | — | — |
| 2025-07-16 | $11.10 | $18.03 | 319,700 | — | — |
| 2025-07-15 | $11.08 | $18.00 | 391,400 | — | — |
| 2025-07-14 | $10.99 | $17.85 | 364,700 | — | — |
| 2025-07-11 | $11.01 | $17.89 | 542,400 | — | — |
| 2025-07-10 | $10.95 | $17.79 | 286,900 | — | — |
| 2025-07-09 | $10.79 | $17.53 | 415,500 | — | — |
| 2025-07-08 | $11.02 | $17.90 | 429,200 | — | — |
| 2025-07-07 | $10.82 | $17.58 | 385,900 | — | — |
| 2025-07-03 | $10.80 | $17.55 | 346,000 | — | — |
| 2025-07-02 | $10.79 | $17.53 | 277,000 | — | — |
| 2025-07-01 | $10.66 | $17.32 | 455,100 | — | — |
| 2025-06-30 | $10.73 | $17.43 | 439,700 | — | — |
| 2025-06-27 | $10.59 | $17.20 | 290,600 | — | — |
| 2025-06-26 | $10.69 | $17.37 | 260,200 | — | — |
| 2025-06-25 | $10.44 | $16.96 | 258,200 | — | — |
| 2025-06-24 | $10.27 | $16.68 | 256,100 | — | — |
| 2025-06-23 | $10.19 | $16.55 | 223,400 | — | — |
| 2025-06-20 | $10.31 | $16.75 | 232,700 | — | — |
| 2025-06-18 | $10.33 | $16.78 | 381,500 | — | — |
| 2025-06-17 | $10.16 | $16.51 | 145,500 | — | — |
| 2025-06-16 | $10.04 | $16.31 | 168,500 | — | — |
| 2025-06-13 | $10.02 | $16.28 | 185,600 | — | — |
| 2025-06-12 | $10.21 | $16.59 | 280,400 | — | — |
| 2025-06-11 | $10.16 | $16.51 | 239,500 | — | — |
| 2025-06-10 | $10.11 | $16.42 | 168,200 | — | — |
| 2025-06-09 | $10.11 | $16.42 | 236,400 | — | — |
| 2025-06-06 | $9.94 | $16.15 | 330,900 | — | — |
| 2025-06-05 | $9.73 | $15.81 | 345,800 | — | — |
| 2025-06-04 | $9.68 | $15.73 | 213,500 | — | — |
| 2025-06-03 | $9.70 | $15.76 | 521,000 | — | — |
| 2025-06-02 | $9.88 | $16.05 | 481,100 | — | — |
| 2025-05-30 | $9.93 | $16.13 | 314,700 | — | — |
| 2025-05-29 | $9.81 | $15.94 | 336,900 | — | — |
| 2025-05-28 | $9.84 | $15.99 | 328,700 | — | — |
| 2025-05-27 | $9.83 | $15.97 | 370,700 | — | — |
| 2025-05-23 | $9.69 | $15.74 | 242,800 | — | — |
| 2025-05-22 | $9.60 | $15.60 | 228,000 | — | — |
| 2025-05-21 | $9.62 | $15.63 | 293,500 | — | — |
| 2025-05-20 | $9.80 | $15.92 | 212,100 | — | — |
| 2025-05-19 | $9.82 | $15.95 | 294,500 | — | — |
| 2025-05-16 | $10.12 | $15.87 | 503,100 | — | — |
| 2025-05-15 | $9.97 | $15.64 | 344,800 | — | — |
| 2025-05-14 | $10.06 | $15.78 | 426,400 | — | — |
| 2025-05-13 | $10.04 | $15.75 | 865,700 | — | — |
| 2025-05-12 | $9.43 | $14.79 | 427,600 | — | — |
| 2025-05-09 | $9.12 | $14.30 | 263,500 | — | — |
| 2025-05-08 | $9.10 | $14.27 | 245,200 | — | — |
| 2025-05-07 | $8.98 | $14.08 | 259,600 | — | — |
| 2025-05-06 | $9.15 | $14.35 | 312,000 | — | — |
| 2025-05-05 | $9.06 | $14.21 | 293,000 | — | — |
| 2025-05-02 | $9.21 | $14.45 | 325,000 | — | — |
| 2025-05-01 | $9.08 | $14.24 | 217,100 | — | — |
| 2025-04-30 | $9.13 | $14.32 | 424,300 | — | — |
| 2025-04-29 | $9.26 | $14.52 | 169,500 | — | — |
| 2025-04-28 | $9.38 | $14.71 | 141,800 | — | — |
| 2025-04-25 | $9.25 | $14.51 | 196,000 | — | — |
| 2025-04-24 | $9.29 | $14.56 | 229,800 | — | — |
| 2025-04-23 | $9.36 | $14.68 | 253,700 | — | — |
| 2025-04-22 | $9.17 | $14.38 | 224,200 | — | — |
| 2025-04-21 | $9.03 | $14.16 | 375,100 | — | — |
| 2025-04-17 | $9.19 | $14.41 | 281,800 | — | — |
| 2025-04-16 | $8.93 | $14.01 | 329,700 | — | — |
| 2025-04-15 | $9.11 | $14.29 | 349,000 | — | — |
| 2025-04-14 | $8.89 | $13.94 | 586,500 | — | — |
| 2025-04-11 | $8.70 | $13.65 | 443,600 | — | — |
| 2025-04-10 | $8.69 | $13.63 | 625,200 | — | — |
| 2025-04-09 | $9.08 | $14.24 | 785,000 | — | — |
| 2025-04-08 | $8.64 | $13.55 | 701,200 | — | — |
| 2025-04-07 | $8.83 | $13.85 | 912,300 | — | — |
| 2025-04-04 | $9.61 | $15.07 | 918,900 | — | — |
| 2025-04-03 | $10.39 | $16.30 | 429,200 | — | — |
| 2025-04-02 | $10.46 | $16.41 | 385,700 | — | — |
| 2025-04-01 | $10.56 | $16.56 | 442,700 | — | — |
| 2025-03-31 | $10.35 | $16.23 | 639,400 | — | — |
| 2025-03-28 | $10.75 | $16.30 | 880,500 | — | — |
| 2025-03-27 | $10.85 | $16.44 | 464,000 | — | — |
| 2025-03-26 | $10.67 | $16.17 | 536,600 | — | — |
| 2025-03-25 | $10.52 | $15.95 | 533,100 | — | — |
| 2025-03-24 | $10.50 | $15.92 | 721,100 | — | — |
| 2025-03-21 | $10.59 | $16.05 | 771,700 | — | — |
| 2025-03-20 | $10.70 | $16.22 | 309,500 | — | — |
| 2025-03-19 | $10.75 | $16.30 | 321,300 | — | — |
| 2025-03-18 | $10.90 | $16.52 | 222,200 | — | — |
| 2025-03-17 | $10.89 | $16.51 | 412,400 | — | — |
| 2025-03-14 | $10.97 | $16.63 | 177,300 | — | — |
| 2025-03-13 | $10.82 | $16.40 | 250,900 | — | — |
| 2025-03-12 | $11.07 | $16.78 | 267,200 | — | — |
| 2025-03-11 | $10.96 | $16.61 | 357,900 | — | — |
| 2025-03-10 | $11.13 | $16.87 | 273,300 | — | — |
| 2025-03-07 | $11.33 | $17.17 | 199,900 | — | — |
| 2025-03-06 | $11.01 | $16.69 | 357,700 | — | — |
| 2025-03-05 | $11.08 | $16.80 | 289,800 | — | — |
| 2025-03-04 | $11.14 | $16.89 | 335,700 | — | — |
| 2025-03-03 | $11.38 | $17.25 | 274,200 | — | — |
| 2025-02-28 | $11.51 | $17.44 | 212,300 | — | — |
| 2025-02-27 | $11.34 | $17.19 | 194,200 | — | — |
| 2025-02-26 | $11.49 | $17.42 | 189,200 | — | — |
| 2025-02-25 | $11.43 | $17.33 | 187,500 | — | — |
| 2025-02-24 | $11.49 | $17.42 | 227,200 | — | — |
| 2025-02-21 | $11.63 | $17.63 | 210,200 | — | — |
| 2025-02-20 | $11.62 | $17.61 | 231,200 | — | — |
| 2025-02-19 | $11.57 | $17.54 | 195,900 | — | — |
| 2025-02-18 | $11.57 | $17.54 | 260,000 | — | — |
| 2025-02-14 | $11.47 | $17.39 | 204,900 | — | — |
| 2025-02-13 | $11.41 | $17.30 | 130,300 | — | — |
| 2025-02-12 | $11.42 | $17.31 | 308,300 | — | — |
| 2025-02-11 | $11.43 | $17.33 | 307,800 | — | — |
| 2025-02-10 | $11.47 | $17.39 | 172,600 | — | — |
| 2025-02-07 | $11.53 | $17.48 | 149,600 | — | — |
| 2025-02-06 | $11.52 | $17.46 | 288,700 | — | — |
| 2025-02-05 | $11.51 | $17.45 | 360,000 | — | — |
| 2025-02-04 | $11.39 | $17.27 | 249,300 | — | — |
| 2025-02-03 | $11.46 | $17.37 | 237,600 | — | — |
| 2025-01-31 | $11.61 | $17.60 | 177,900 | — | — |
| 2025-01-30 | $11.52 | $17.46 | 158,700 | — | — |
| 2025-01-29 | $11.38 | $17.25 | 152,000 | — | — |
| 2025-01-28 | $11.54 | $17.49 | 188,600 | — | — |
| 2025-01-27 | $11.43 | $17.33 | 194,100 | — | — |
| 2025-01-24 | $11.39 | $17.27 | 144,700 | — | — |
| 2025-01-23 | $11.40 | $17.28 | 171,300 | — | — |
| 2025-01-22 | $11.31 | $17.14 | 194,700 | — | — |
| 2025-01-21 | $11.45 | $17.36 | 384,300 | — | — |
| 2025-01-17 | $11.44 | $17.34 | 300,300 | — | — |
| 2025-01-16 | $11.39 | $17.27 | 250,100 | — | — |
| 2025-01-15 | $11.36 | $17.22 | 318,000 | — | — |
| 2025-01-14 | $11.23 | $17.02 | 217,200 | — | — |
| 2025-01-13 | $11.03 | $16.72 | 254,000 | — | — |
| 2025-01-10 | $10.88 | $16.49 | 192,000 | — | — |
| 2025-01-08 | $10.88 | $16.49 | 204,200 | — | — |
| 2025-01-07 | $11.01 | $16.69 | 206,000 | — | — |
| 2025-01-06 | $11.01 | $16.69 | 194,100 | — | — |
| 2025-01-03 | $11.10 | $16.83 | 241,600 | — | — |
| 2025-01-02 | $11.10 | $16.83 | 294,500 | — | — |