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
- 2008-05-21 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 | $8.96 | $8.96 | 401,471 | — | — |
| 2025-12-30 | $7.70 | $7.70 | 97,157 | — | — |
| 2025-12-29 | $6.72 | $6.72 | 6,893 | — | — |
| 2025-12-26 | $7.28 | $7.28 | 340,893 | — | — |
| 2025-12-24 | $6.30 | $6.30 | 3,221 | — | — |
| 2025-12-23 | $6.30 | $6.30 | 1,529 | — | — |
| 2025-12-22 | $6.86 | $6.86 | 5,686 | — | — |
| 2025-12-19 | $7.56 | $7.56 | 3,014 | — | — |
| 2025-12-18 | $7.98 | $7.98 | 1,821 | — | — |
| 2025-12-17 | $7.84 | $7.84 | 1,664 | — | — |
| 2025-12-16 | $7.98 | $7.98 | 1,764 | — | — |
| 2025-12-15 | $8.26 | $8.26 | 2,629 | — | — |
| 2025-12-12 | $8.54 | $8.54 | 671 | — | — |
| 2025-12-11 | $8.54 | $8.54 | 2,529 | — | — |
| 2025-12-10 | $8.68 | $8.68 | 1,386 | — | — |
| 2025-12-09 | $8.54 | $8.54 | 7,521 | — | — |
| 2025-12-08 | $8.96 | $8.96 | 879 | — | — |
| 2025-12-05 | $8.54 | $8.54 | 1,314 | — | — |
| 2025-12-04 | $8.54 | $8.54 | 1,600 | — | — |
| 2025-12-03 | $8.82 | $8.82 | 3,300 | — | — |
| 2025-12-02 | $8.68 | $8.68 | 1,907 | — | — |
| 2025-12-01 | $8.96 | $8.96 | 2,864 | — | — |
| 2025-11-28 | $9.10 | $9.10 | 1,329 | — | — |
| 2025-11-26 | $9.10 | $9.10 | 12,914 | — | — |
| 2025-11-25 | $8.68 | $8.68 | 1,514 | — | — |
| 2025-11-24 | $8.54 | $8.54 | 1,586 | — | — |
| 2025-11-21 | $8.54 | $8.54 | 2,171 | — | — |
| 2025-11-20 | $7.70 | $7.70 | 7,064 | — | — |
| 2025-11-19 | $8.26 | $8.26 | 1,371 | — | — |
| 2025-11-18 | $8.40 | $8.40 | 10,436 | — | — |
| 2025-11-17 | $9.38 | $9.38 | 8,871 | — | — |
| 2025-11-14 | $10.78 | $10.78 | 52,436 | — | — |
| 2025-11-13 | $9.94 | $9.94 | 80,150 | — | — |
| 2025-11-12 | $8.12 | $8.12 | 2,543 | — | — |
| 2025-11-11 | $8.40 | $8.40 | 4,164 | — | — |
| 2025-11-10 | $8.82 | $8.82 | 1,879 | — | — |
| 2025-11-07 | $8.40 | $8.40 | 3,671 | — | — |
| 2025-11-06 | $8.40 | $8.40 | 1,886 | — | — |
| 2025-11-05 | $8.82 | $8.82 | 3,857 | — | — |
| 2025-11-04 | $8.26 | $8.26 | 4,857 | — | — |
| 2025-11-03 | $8.82 | $8.82 | 5,443 | — | — |
| 2025-10-31 | $8.82 | $8.82 | 4,629 | — | — |
| 2025-10-30 | $8.82 | $8.82 | 4,593 | — | — |
| 2025-10-29 | $9.66 | $9.66 | 12,400 | — | — |
| 2025-10-28 | $9.80 | $9.80 | 37,621 | — | — |
| 2025-10-27 | $9.80 | $9.80 | 5,650 | — | — |
| 2025-10-24 | $10.08 | $10.08 | 8,207 | — | — |
| 2025-10-23 | $10.22 | $10.22 | 1,836 | — | — |
| 2025-10-22 | $10.50 | $10.50 | 5,729 | — | — |
| 2025-10-21 | $11.62 | $11.62 | 9,950 | — | — |
| 2025-10-20 | $11.48 | $11.48 | 12,550 | — | — |
| 2025-10-17 | $10.22 | $10.22 | 8,143 | — | — |
| 2025-10-16 | $10.50 | $10.50 | 13,764 | — | — |
| 2025-10-15 | $10.08 | $10.08 | 6,364 | — | — |
| 2025-10-14 | $10.08 | $10.08 | 5,557 | — | — |
| 2025-10-13 | $10.08 | $10.08 | 10,821 | — | — |
| 2025-10-10 | $9.80 | $9.80 | 29,214 | — | — |
| 2025-10-09 | $9.10 | $9.10 | 29,557 | — | — |
| 2025-10-08 | $9.38 | $9.38 | 121,786 | — | — |
| 2025-10-07 | $10.92 | $10.92 | 87,686 | — | — |
| 2025-10-06 | $15.12 | $15.12 | 12,907 | — | — |
| 2025-10-03 | $15.96 | $15.96 | 11,007 | — | — |
| 2025-10-02 | $15.26 | $15.26 | 20,971 | — | — |
| 2025-10-01 | $17.08 | $17.08 | 52,136 | — | — |
| 2025-09-30 | $18.76 | $18.76 | 598,557 | — | — |
| 2025-09-29 | $16.10 | $16.10 | 41,743 | — | — |
| 2025-09-26 | $15.26 | $15.26 | 1,079 | — | — |
| 2025-09-25 | $14.98 | $14.98 | 1,621 | — | — |
| 2025-09-24 | $15.12 | $15.12 | 6,900 | — | — |
| 2025-09-23 | $14.98 | $14.98 | 41,157 | — | — |
| 2025-09-22 | $19.46 | $19.46 | 3,186 | — | — |
| 2025-09-19 | $19.46 | $19.46 | 6,143 | — | — |
| 2025-09-18 | $18.34 | $18.34 | 3,943 | — | — |
| 2025-09-17 | $18.06 | $18.06 | 27,557 | — | — |
| 2025-09-16 | $16.66 | $16.66 | 1,914 | — | — |
| 2025-09-15 | $15.68 | $15.68 | 643 | — | — |
| 2025-09-12 | $15.96 | $15.96 | 1,600 | — | — |
| 2025-09-11 | $15.26 | $15.26 | 6,550 | — | — |
| 2025-09-10 | $15.12 | $15.12 | 914 | — | — |
| 2025-09-09 | $15.12 | $15.12 | 1,271 | — | — |
| 2025-09-08 | $15.26 | $15.26 | 1,736 | — | — |
| 2025-09-05 | $14.84 | $14.84 | 22,450 | — | — |
| 2025-09-04 | $15.40 | $15.40 | 2,879 | — | — |
| 2025-09-03 | $16.80 | $16.80 | 4,429 | — | — |
| 2025-09-02 | $14.98 | $14.98 | 471 | — | — |
| 2025-08-29 | $15.26 | $15.26 | 550 | — | — |
| 2025-08-28 | $15.54 | $15.54 | 336 | — | — |
| 2025-08-27 | $15.54 | $15.54 | 657 | — | — |
| 2025-08-26 | $15.54 | $15.54 | 693 | — | — |
| 2025-08-25 | $15.40 | $15.40 | 7,121 | — | — |
| 2025-08-22 | $14.98 | $14.98 | 3,107 | — | — |
| 2025-08-21 | $14.00 | $14.00 | 221 | — | — |
| 2025-08-20 | $14.42 | $14.42 | 3,829 | — | — |
| 2025-08-19 | $14.70 | $14.70 | 12,207 | — | — |
| 2025-08-18 | $13.02 | $13.02 | 943 | — | — |
| 2025-08-15 | $13.30 | $13.30 | 714 | — | — |
| 2025-08-14 | $13.44 | $13.44 | 1,000 | — | — |
| 2025-08-13 | $13.72 | $13.72 | 786 | — | — |
| 2025-08-12 | $13.86 | $13.86 | 536 | — | — |
| 2025-08-11 | $13.44 | $13.44 | 536 | — | — |
| 2025-08-08 | $13.16 | $13.16 | 721 | — | — |
| 2025-08-07 | $13.44 | $13.44 | 157 | — | — |
| 2025-08-06 | $13.44 | $13.44 | 1,764 | — | — |
| 2025-08-05 | $13.44 | $13.44 | 443 | — | — |
| 2025-08-04 | $13.44 | $13.44 | 436 | — | — |
| 2025-08-01 | $13.58 | $13.58 | 457 | — | — |
| 2025-07-31 | $13.72 | $13.72 | 450 | — | — |
| 2025-07-30 | $13.30 | $13.30 | 736 | — | — |
| 2025-07-29 | $14.14 | $14.14 | 921 | — | — |
| 2025-07-28 | $14.70 | $14.70 | 1,193 | — | — |
| 2025-07-25 | $14.98 | $14.98 | 2,714 | — | — |
| 2025-07-24 | $15.40 | $15.40 | 393 | — | — |
| 2025-07-23 | $15.26 | $15.26 | 1,343 | — | — |
| 2025-07-22 | $15.54 | $15.54 | 1,414 | — | — |
| 2025-07-21 | $15.40 | $15.40 | 1,729 | — | — |
| 2025-07-18 | $14.84 | $14.84 | 764 | — | — |
| 2025-07-17 | $15.12 | $15.12 | 3,329 | — | — |
| 2025-07-16 | $14.28 | $14.28 | 1,357 | — | — |
| 2025-07-15 | $14.14 | $14.14 | 1,300 | — | — |
| 2025-07-14 | $14.28 | $14.28 | 2,364 | — | — |
| 2025-07-11 | $14.70 | $14.70 | 2,964 | — | — |
| 2025-07-10 | $13.44 | $13.44 | 1,236 | — | — |
| 2025-07-09 | $13.72 | $13.72 | 2,864 | — | — |
| 2025-07-08 | $13.16 | $13.16 | 3,364 | — | — |
| 2025-07-07 | $14.28 | $14.28 | 5,993 | — | — |
| 2025-07-03 | $15.54 | $15.54 | 20,579 | — | — |
| 2025-07-02 | $13.44 | $13.44 | 1,364 | — | — |
| 2025-07-01 | $13.58 | $13.58 | 3,229 | — | — |
| 2025-06-30 | $14.28 | $14.28 | 1,621 | — | — |
| 2025-06-27 | $14.14 | $14.14 | 907 | — | — |
| 2025-06-26 | $14.28 | $14.28 | 1,557 | — | — |
| 2025-06-25 | $14.70 | $14.70 | 414 | — | — |
| 2025-06-24 | $14.56 | $14.56 | 1,650 | — | — |
| 2025-06-23 | $14.70 | $14.70 | 7,257 | — | — |
| 2025-06-20 | $15.40 | $15.40 | 2,300 | — | — |
| 2025-06-18 | $15.40 | $15.40 | 3,407 | — | — |
| 2025-06-17 | $15.12 | $15.12 | 707 | — | — |
| 2025-06-16 | $15.26 | $15.26 | 4,193 | — | — |
| 2025-06-13 | $15.12 | $15.12 | 2,679 | — | — |
| 2025-06-12 | $15.26 | $15.26 | 1,336 | — | — |
| 2025-06-11 | $15.54 | $15.54 | 4,843 | — | — |
| 2025-06-10 | $14.56 | $14.56 | 6,421 | — | — |
| 2025-06-09 | $13.16 | $13.16 | 6,257 | — | — |
| 2025-06-06 | $12.88 | $12.88 | 3,100 | — | — |
| 2025-06-05 | $12.74 | $12.74 | 2,293 | — | — |
| 2025-06-04 | $12.60 | $12.60 | 5,029 | — | — |
| 2025-06-03 | $12.88 | $12.88 | 12,993 | — | — |
| 2025-06-02 | $13.86 | $13.86 | 7,636 | — | — |
| 2025-05-30 | $13.30 | $13.30 | 20,843 | — | — |
| 2025-05-29 | $15.12 | $15.12 | 494,529 | — | — |
| 2025-05-28 | $12.18 | $12.18 | 1,764 | — | — |
| 2025-05-27 | $12.32 | $12.32 | 6,621 | — | — |
| 2025-05-23 | $13.02 | $13.02 | 10,764 | — | — |
| 2025-05-22 | $12.46 | $12.46 | 1,143 | — | — |
| 2025-05-21 | $12.88 | $12.88 | 1,343 | — | — |
| 2025-05-20 | $12.88 | $12.88 | 493 | — | — |
| 2025-05-19 | $13.02 | $13.02 | 2,307 | — | — |
| 2025-05-16 | $12.46 | $12.46 | 2,257 | — | — |
| 2025-05-15 | $12.46 | $12.46 | 3,607 | — | — |
| 2025-05-14 | $13.16 | $13.16 | 8,886 | — | — |
| 2025-05-13 | $11.34 | $11.34 | 31,157 | — | — |
| 2025-05-12 | $15.68 | $15.68 | 12,007 | — | — |
| 2025-05-09 | $16.66 | $16.66 | 23,679 | — | — |
| 2025-05-08 | $14.84 | $14.84 | 7,829 | — | — |
| 2025-05-07 | $13.44 | $13.44 | 3,707 | — | — |
| 2025-05-06 | $12.88 | $12.88 | 1,450 | — | — |
| 2025-05-05 | $12.32 | $12.32 | 2,071 | — | — |
| 2025-05-02 | $13.02 | $13.02 | 4,436 | — | — |
| 2025-05-01 | $13.30 | $13.30 | 12,700 | — | — |
| 2025-04-30 | $14.84 | $14.84 | 40,757 | — | — |
| 2025-04-29 | $11.48 | $11.48 | 4,814 | — | — |
| 2025-04-28 | $10.78 | $10.78 | 6,150 | — | — |
| 2025-04-25 | $9.94 | $9.94 | 6,814 | — | — |
| 2025-04-24 | $9.66 | $9.66 | 4,243 | — | — |
| 2025-04-23 | $9.80 | $9.80 | 5,357 | — | — |
| 2025-04-22 | $9.10 | $9.10 | 2,821 | — | — |
| 2025-04-21 | $8.96 | $8.96 | 3,436 | — | — |
| 2025-04-17 | $9.10 | $9.10 | 2,057 | — | — |
| 2025-04-16 | $8.96 | $8.96 | 2,650 | — | — |
| 2025-04-15 | $9.24 | $9.24 | 9,621 | — | — |
| 2025-04-14 | $10.08 | $10.08 | 929 | — | — |
| 2025-04-11 | $9.94 | $9.94 | 5,693 | — | — |
| 2025-04-10 | $10.22 | $10.22 | 11,143 | — | — |
| 2025-04-09 | $10.08 | $10.08 | 8,114 | — | — |
| 2025-04-08 | $10.08 | $10.08 | 17,293 | — | — |
| 2025-04-07 | $8.68 | $8.68 | 5,029 | — | — |
| 2025-04-04 | $9.10 | $9.10 | 7,336 | — | — |
| 2025-04-03 | $9.52 | $9.52 | 5,564 | — | — |
| 2025-04-02 | $9.52 | $9.52 | 15,121 | — | — |
| 2025-04-01 | $9.38 | $9.38 | 19,886 | — | — |
| 2025-03-31 | $10.78 | $10.78 | 23,064 | — | — |
| 2025-03-28 | $11.20 | $11.20 | 610,857 | — | — |
| 2025-03-27 | $11.34 | $11.34 | 9,371 | — | — |
| 2025-03-26 | $11.34 | $11.34 | 18,821 | — | — |
| 2025-03-25 | $12.46 | $12.46 | 94,814 | — | — |
| 2025-03-24 | $20.86 | $20.86 | 188,979 | — | — |
| 2025-03-21 | $23.52 | $23.52 | 2,197,014 | — | — |
| 2025-03-20 | $9.66 | $9.66 | 3,050 | — | — |
| 2025-03-19 | $10.92 | $10.92 | 957 | — | — |
| 2025-03-18 | $10.64 | $10.64 | 643 | — | — |
| 2025-03-17 | $10.36 | $10.36 | 507 | — | — |
| 2025-03-14 | $10.64 | $10.64 | 1,193 | — | — |
| 2025-03-13 | $11.34 | $11.34 | 3,729 | — | — |
| 2025-03-12 | $11.20 | $11.20 | 664 | — | — |
| 2025-03-11 | $11.48 | $11.48 | 650 | — | — |
| 2025-03-10 | $11.62 | $11.62 | 1,421 | — | — |
| 2025-03-07 | $11.76 | $11.76 | 1,186 | — | — |
| 2025-03-06 | $10.36 | $10.36 | 1,257 | — | — |
| 2025-03-05 | $9.66 | $9.66 | 2,279 | — | — |
| 2025-03-04 | $10.36 | $10.36 | 2,979 | — | — |
| 2025-03-03 | $10.64 | $10.64 | 2,586 | — | — |
| 2025-02-28 | $11.20 | $11.20 | 2,021 | — | — |
| 2025-02-27 | $11.34 | $11.34 | 1,571 | — | — |
| 2025-02-26 | $11.90 | $11.90 | 3,464 | — | — |
| 2025-02-25 | $12.04 | $12.04 | 10,693 | — | — |
| 2025-02-24 | $13.02 | $13.02 | 8,871 | — | — |
| 2025-02-21 | $11.62 | $11.62 | 3,464 | — | — |
| 2025-02-20 | $11.20 | $11.20 | 4,400 | — | — |
| 2025-02-19 | $11.90 | $11.90 | 3,279 | — | — |
| 2025-02-18 | $12.04 | $12.04 | 5,136 | — | — |
| 2025-02-14 | $11.90 | $11.90 | 3,350 | — | — |
| 2025-02-13 | $12.18 | $12.18 | 6,007 | — | — |
| 2025-02-12 | $12.46 | $12.46 | 12,136 | — | — |
| 2025-02-11 | $13.30 | $13.30 | 2,057 | — | — |
| 2025-02-10 | $13.16 | $13.16 | 10,593 | — | — |
| 2025-02-07 | $14.42 | $14.42 | 17,157 | — | — |
| 2025-02-06 | $14.42 | $14.42 | 19,707 | — | — |
| 2025-02-05 | $14.56 | $14.56 | 51,900 | — | — |
| 2025-02-04 | $14.70 | $14.70 | 123,014 | — | — |
| 2025-02-03 | $15.96 | $15.96 | 4,205,986 | — | — |
| 2025-01-31 | $9.66 | $9.66 | 42,421 | — | — |
| 2025-01-30 | $12.74 | $12.74 | 20,564 | — | — |
| 2025-01-29 | $14.42 | $14.42 | 21,521 | — | — |
| 2025-01-28 | $16.52 | $16.52 | 17,486 | — | — |
| 2025-01-27 | $20.72 | $20.72 | 15,379 | — | — |
| 2025-01-24 | $22.82 | $22.82 | 65,957 | — | — |
| 2025-01-23 | $36.96 | $36.96 | 62,200 | — | — |
| 2025-01-22 | $51.80 | $51.80 | 103,593 | — | — |
| 2025-01-21 | $50.40 | $50.40 | 24,821 | — | — |
| 2025-01-17 | $43.12 | $43.12 | 15,493 | — | — |
| 2025-01-16 | $41.16 | $41.16 | 10,686 | — | — |
| 2025-01-15 | $33.88 | $33.88 | 6,293 | — | — |
| 2025-01-14 | $34.16 | $34.16 | 12,421 | — | — |
| 2025-01-13 | $33.46 | $33.46 | 6,514 | — | — |
| 2025-01-10 | $30.52 | $30.52 | 2,400 | — | — |
| 2025-01-08 | $28.70 | $28.70 | 2,950 | — | — |
| 2025-01-07 | $31.92 | $31.92 | 4,979 | — | — |
| 2025-01-06 | $32.62 | $32.62 | 10,114 | — | — |
| 2025-01-03 | $28.56 | $28.56 | 5,371 | — | — |
| 2025-01-02 | $26.18 | $26.18 | 8,636 | — | — |