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
- 2020-12-08 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 | $8.97 | $8.97 | 126,800 | — | — |
| 2025-12-30 | $8.81 | $8.81 | 137,900 | — | — |
| 2025-12-29 | $8.87 | $8.87 | 97,900 | — | — |
| 2025-12-26 | $9.08 | $9.08 | 97,700 | — | — |
| 2025-12-24 | $9.17 | $9.17 | 66,100 | — | — |
| 2025-12-23 | $8.91 | $8.91 | 110,900 | — | — |
| 2025-12-22 | $8.60 | $8.60 | 94,100 | — | — |
| 2025-12-19 | $8.55 | $8.55 | 201,700 | — | — |
| 2025-12-18 | $8.75 | $8.75 | 177,800 | — | — |
| 2025-12-17 | $8.81 | $8.81 | 142,100 | — | — |
| 2025-12-16 | $8.99 | $8.99 | 151,000 | — | — |
| 2025-12-15 | $9.37 | $9.37 | 104,700 | — | — |
| 2025-12-12 | $9.61 | $9.61 | 104,200 | — | — |
| 2025-12-11 | $9.94 | $9.94 | 199,400 | — | — |
| 2025-12-10 | $9.82 | $9.82 | 169,600 | — | — |
| 2025-12-09 | $9.40 | $9.40 | 91,000 | — | — |
| 2025-12-08 | $9.51 | $9.51 | 74,000 | — | — |
| 2025-12-05 | $9.55 | $9.55 | 66,900 | — | — |
| 2025-12-04 | $9.71 | $9.71 | 163,900 | — | — |
| 2025-12-03 | $9.79 | $9.79 | 204,200 | — | — |
| 2025-12-02 | $9.25 | $9.25 | 49,900 | — | — |
| 2025-12-01 | $9.34 | $9.34 | 140,700 | — | — |
| 2025-11-28 | $9.24 | $9.24 | 56,500 | — | — |
| 2025-11-26 | $8.97 | $8.97 | 91,600 | — | — |
| 2025-11-25 | $8.96 | $8.96 | 123,100 | — | — |
| 2025-11-24 | $8.30 | $8.30 | 115,800 | — | — |
| 2025-11-21 | $8.46 | $8.46 | 240,300 | — | — |
| 2025-11-20 | $8.42 | $8.42 | 240,700 | — | — |
| 2025-11-19 | $8.77 | $8.77 | 148,800 | — | — |
| 2025-11-18 | $8.92 | $8.92 | 193,700 | — | — |
| 2025-11-17 | $8.97 | $8.97 | 225,600 | — | — |
| 2025-11-14 | $9.57 | $9.57 | 113,600 | — | — |
| 2025-11-13 | $9.72 | $9.72 | 126,000 | — | — |
| 2025-11-12 | $9.85 | $9.85 | 127,900 | — | — |
| 2025-11-11 | $9.75 | $9.75 | 57,900 | — | — |
| 2025-11-10 | $9.60 | $9.60 | 51,300 | — | — |
| 2025-11-07 | $9.61 | $9.61 | 83,600 | — | — |
| 2025-11-06 | $9.60 | $9.60 | 79,800 | — | — |
| 2025-11-05 | $9.84 | $9.84 | 72,600 | — | — |
| 2025-11-04 | $9.77 | $9.77 | 71,400 | — | — |
| 2025-11-03 | $9.89 | $9.89 | 61,900 | — | — |
| 2025-10-31 | $9.88 | $9.88 | 64,500 | — | — |
| 2025-10-30 | $9.80 | $9.80 | 44,700 | — | — |
| 2025-10-29 | $9.89 | $9.89 | 93,300 | — | — |
| 2025-10-28 | $10.01 | $10.01 | 53,200 | — | — |
| 2025-10-27 | $10.17 | $10.17 | 79,700 | — | — |
| 2025-10-24 | $10.41 | $10.41 | 45,900 | — | — |
| 2025-10-23 | $10.23 | $10.23 | 51,800 | — | — |
| 2025-10-22 | $10.16 | $10.16 | 76,100 | — | — |
| 2025-10-21 | $10.19 | $10.19 | 64,600 | — | — |
| 2025-10-20 | $10.14 | $10.14 | 79,100 | — | — |
| 2025-10-17 | $9.87 | $9.87 | 107,500 | — | — |
| 2025-10-16 | $9.86 | $9.86 | 106,100 | — | — |
| 2025-10-15 | $10.40 | $10.40 | 126,800 | — | — |
| 2025-10-14 | $10.63 | $10.63 | 124,800 | — | — |
| 2025-10-13 | $10.07 | $10.07 | 75,300 | — | — |
| 2025-10-10 | $9.99 | $9.99 | 86,200 | — | — |
| 2025-10-09 | $10.25 | $10.25 | 93,500 | — | — |
| 2025-10-08 | $10.30 | $10.30 | 104,500 | — | — |
| 2025-10-07 | $10.62 | $10.62 | 217,300 | — | — |
| 2025-10-06 | $10.18 | $10.18 | 150,700 | — | — |
| 2025-10-03 | $9.97 | $9.97 | 139,800 | — | — |
| 2025-10-02 | $9.56 | $9.56 | 85,500 | — | — |
| 2025-10-01 | $9.74 | $9.74 | 93,500 | — | — |
| 2025-09-30 | $9.87 | $9.87 | 252,300 | — | — |
| 2025-09-29 | $9.97 | $9.97 | 86,100 | — | — |
| 2025-09-26 | $10.08 | $10.08 | 80,200 | — | — |
| 2025-09-25 | $10.06 | $10.06 | 84,100 | — | — |
| 2025-09-24 | $10.14 | $10.14 | 120,400 | — | — |
| 2025-09-23 | $10.29 | $10.29 | 92,000 | — | — |
| 2025-09-22 | $10.01 | $10.01 | 66,800 | — | — |
| 2025-09-19 | $10.08 | $10.08 | 242,500 | — | — |
| 2025-09-18 | $10.33 | $10.33 | 106,000 | — | — |
| 2025-09-17 | $9.97 | $9.97 | 70,000 | — | — |
| 2025-09-16 | $9.99 | $9.99 | 65,100 | — | — |
| 2025-09-15 | $10.01 | $10.01 | 87,200 | — | — |
| 2025-09-12 | $10.07 | $10.07 | 60,700 | — | — |
| 2025-09-11 | $10.14 | $10.14 | 94,400 | — | — |
| 2025-09-10 | $10.00 | $10.00 | 61,200 | — | — |
| 2025-09-09 | $10.03 | $10.03 | 85,900 | — | — |
| 2025-09-08 | $10.09 | $10.09 | 95,200 | — | — |
| 2025-09-05 | $9.99 | $9.99 | 137,700 | — | — |
| 2025-09-04 | $10.26 | $10.26 | 70,100 | — | — |
| 2025-09-03 | $10.24 | $10.24 | 129,300 | — | — |
| 2025-09-02 | $10.50 | $10.50 | 98,900 | — | — |
| 2025-08-29 | $10.54 | $10.54 | 54,000 | — | — |
| 2025-08-28 | $10.54 | $10.54 | 46,300 | — | — |
| 2025-08-27 | $10.67 | $10.67 | 97,100 | — | — |
| 2025-08-26 | $10.77 | $10.77 | 68,000 | — | — |
| 2025-08-25 | $10.65 | $10.65 | 63,400 | — | — |
| 2025-08-22 | $10.78 | $10.78 | 157,100 | — | — |
| 2025-08-21 | $10.32 | $10.32 | 78,800 | — | — |
| 2025-08-20 | $10.33 | $10.33 | 96,200 | — | — |
| 2025-08-19 | $10.27 | $10.27 | 50,400 | — | — |
| 2025-08-18 | $10.32 | $10.32 | 98,500 | — | — |
| 2025-08-15 | $10.27 | $10.27 | 91,900 | — | — |
| 2025-08-14 | $10.70 | $10.70 | 160,200 | — | — |
| 2025-08-13 | $10.55 | $10.55 | 259,800 | — | — |
| 2025-08-12 | $10.95 | $10.95 | 230,000 | — | — |
| 2025-08-11 | $10.95 | $10.95 | 91,400 | — | — |
| 2025-08-08 | $10.36 | $10.36 | 98,200 | — | — |
| 2025-08-07 | $10.36 | $10.36 | 135,900 | — | — |
| 2025-08-06 | $9.91 | $9.91 | 51,900 | — | — |
| 2025-08-05 | $9.80 | $9.80 | 92,500 | — | — |
| 2025-08-04 | $9.77 | $9.77 | 75,600 | — | — |
| 2025-08-01 | $9.44 | $9.44 | 141,300 | — | — |
| 2025-07-31 | $9.77 | $9.77 | 157,500 | — | — |
| 2025-07-30 | $10.02 | $10.02 | 92,900 | — | — |
| 2025-07-29 | $10.08 | $10.08 | 80,100 | — | — |
| 2025-07-28 | $10.01 | $10.01 | 68,600 | — | — |
| 2025-07-25 | $10.36 | $10.36 | 122,200 | — | — |
| 2025-07-24 | $10.68 | $10.68 | 57,600 | — | — |
| 2025-07-23 | $10.72 | $10.72 | 79,100 | — | — |
| 2025-07-22 | $10.54 | $10.54 | 130,300 | — | — |
| 2025-07-21 | $10.43 | $10.43 | 373,500 | — | — |
| 2025-07-18 | $10.13 | $10.13 | 75,100 | — | — |
| 2025-07-17 | $10.36 | $10.36 | 92,100 | — | — |
| 2025-07-16 | $10.13 | $10.13 | 79,600 | — | — |
| 2025-07-15 | $9.79 | $9.79 | 59,200 | — | — |
| 2025-07-14 | $10.20 | $10.20 | 82,700 | — | — |
| 2025-07-11 | $10.00 | $10.00 | 71,100 | — | — |
| 2025-07-10 | $10.26 | $10.26 | 133,100 | — | — |
| 2025-07-09 | $10.05 | $10.05 | 59,100 | — | — |
| 2025-07-08 | $9.97 | $9.97 | 99,900 | — | — |
| 2025-07-07 | $9.84 | $9.84 | 81,200 | — | — |
| 2025-07-03 | $9.95 | $9.95 | 61,000 | — | — |
| 2025-07-02 | $9.86 | $9.86 | 129,300 | — | — |
| 2025-07-01 | $9.65 | $9.65 | 102,000 | — | — |
| 2025-06-30 | $9.77 | $9.77 | 143,200 | — | — |
| 2025-06-27 | $9.71 | $9.71 | 1,404,200 | — | — |
| 2025-06-26 | $9.63 | $9.63 | 111,800 | — | — |
| 2025-06-25 | $9.57 | $9.57 | 135,900 | — | — |
| 2025-06-24 | $9.81 | $9.81 | 152,800 | — | — |
| 2025-06-23 | $9.61 | $9.61 | 132,500 | — | — |
| 2025-06-20 | $9.59 | $9.59 | 134,800 | — | — |
| 2025-06-18 | $9.77 | $9.77 | 78,800 | — | — |
| 2025-06-17 | $9.68 | $9.68 | 85,300 | — | — |
| 2025-06-16 | $9.81 | $9.81 | 73,400 | — | — |
| 2025-06-13 | $9.73 | $9.73 | 134,600 | — | — |
| 2025-06-12 | $9.91 | $9.91 | 85,700 | — | — |
| 2025-06-11 | $9.92 | $9.92 | 125,400 | — | — |
| 2025-06-10 | $10.08 | $10.08 | 184,900 | — | — |
| 2025-06-09 | $10.31 | $10.31 | 194,500 | — | — |
| 2025-06-06 | $9.80 | $9.80 | 97,300 | — | — |
| 2025-06-05 | $9.64 | $9.64 | 157,000 | — | — |
| 2025-06-04 | $9.88 | $9.88 | 266,100 | — | — |
| 2025-06-03 | $9.84 | $9.84 | 282,000 | — | — |
| 2025-06-02 | $9.94 | $9.94 | 263,300 | — | — |
| 2025-05-30 | $10.30 | $10.30 | 241,600 | — | — |
| 2025-05-29 | $10.37 | $10.37 | 199,100 | — | — |
| 2025-05-28 | $10.64 | $10.64 | 148,000 | — | — |
| 2025-05-27 | $10.86 | $10.86 | 124,100 | — | — |
| 2025-05-23 | $10.88 | $10.88 | 171,000 | — | — |
| 2025-05-22 | $10.85 | $10.85 | 130,300 | — | — |
| 2025-05-21 | $10.92 | $10.92 | 87,400 | — | — |
| 2025-05-20 | $11.42 | $11.42 | 54,200 | — | — |
| 2025-05-19 | $11.87 | $11.87 | 128,300 | — | — |
| 2025-05-16 | $12.09 | $12.09 | 209,000 | — | — |
| 2025-05-15 | $12.33 | $12.33 | 72,200 | — | — |
| 2025-05-14 | $12.32 | $12.32 | 243,700 | — | — |
| 2025-05-13 | $11.94 | $11.94 | 107,500 | — | — |
| 2025-05-12 | $11.94 | $11.94 | 106,300 | — | — |
| 2025-05-09 | $11.65 | $11.65 | 124,700 | — | — |
| 2025-05-08 | $11.19 | $11.19 | 95,400 | — | — |
| 2025-05-07 | $11.20 | $11.20 | 72,400 | — | — |
| 2025-05-06 | $11.11 | $11.11 | 59,500 | — | — |
| 2025-05-05 | $11.26 | $11.26 | 89,700 | — | — |
| 2025-05-02 | $11.25 | $11.25 | 115,000 | — | — |
| 2025-05-01 | $10.72 | $10.72 | 89,900 | — | — |
| 2025-04-30 | $10.67 | $10.67 | 95,800 | — | — |
| 2025-04-29 | $10.78 | $10.78 | 75,200 | — | — |
| 2025-04-28 | $10.91 | $10.91 | 232,500 | — | — |
| 2025-04-25 | $10.95 | $10.95 | 99,100 | — | — |
| 2025-04-24 | $11.09 | $11.09 | 91,700 | — | — |
| 2025-04-23 | $10.97 | $10.97 | 64,700 | — | — |
| 2025-04-22 | $11.06 | $11.06 | 129,200 | — | — |
| 2025-04-21 | $10.56 | $10.56 | 173,600 | — | — |
| 2025-04-17 | $11.35 | $11.35 | 99,500 | — | — |
| 2025-04-16 | $11.15 | $11.15 | 88,100 | — | — |
| 2025-04-15 | $11.12 | $11.12 | 132,700 | — | — |
| 2025-04-14 | $11.69 | $11.69 | 83,800 | — | — |
| 2025-04-11 | $11.54 | $11.54 | 94,200 | — | — |
| 2025-04-10 | $11.21 | $11.21 | 139,300 | — | — |
| 2025-04-09 | $11.39 | $11.39 | 213,200 | — | — |
| 2025-04-08 | $10.57 | $10.57 | 290,500 | — | — |
| 2025-04-07 | $11.67 | $11.67 | 263,500 | — | — |
| 2025-04-04 | $11.89 | $11.89 | 152,700 | — | — |
| 2025-04-03 | $11.69 | $11.69 | 149,000 | — | — |
| 2025-04-02 | $12.72 | $12.72 | 191,300 | — | — |
| 2025-04-01 | $12.12 | $12.12 | 149,500 | — | — |
| 2025-03-31 | $13.01 | $13.01 | 1,136,700 | — | — |
| 2025-03-28 | $13.70 | $13.70 | 360,600 | — | — |
| 2025-03-27 | $12.87 | $12.87 | 273,500 | — | — |
| 2025-03-26 | $13.04 | $13.04 | 217,600 | — | — |
| 2025-03-25 | $12.91 | $12.91 | 485,600 | — | — |
| 2025-03-24 | $11.98 | $11.98 | 246,800 | — | — |
| 2025-03-21 | $12.07 | $12.07 | 571,200 | — | — |
| 2025-03-20 | $11.70 | $11.70 | 291,600 | — | — |
| 2025-03-19 | $11.44 | $11.44 | 262,400 | — | — |
| 2025-03-18 | $10.80 | $10.80 | 91,500 | — | — |
| 2025-03-17 | $10.92 | $10.92 | 77,400 | — | — |
| 2025-03-14 | $10.51 | $10.51 | 77,800 | — | — |
| 2025-03-13 | $10.16 | $10.16 | 63,800 | — | — |
| 2025-03-12 | $10.29 | $10.29 | 59,800 | — | — |
| 2025-03-11 | $10.02 | $10.02 | 85,900 | — | — |
| 2025-03-10 | $9.83 | $9.83 | 203,600 | — | — |
| 2025-03-07 | $10.24 | $10.24 | 124,500 | — | — |
| 2025-03-06 | $10.27 | $10.27 | 82,000 | — | — |
| 2025-03-05 | $10.72 | $10.72 | 89,800 | — | — |
| 2025-03-04 | $10.89 | $10.89 | 68,100 | — | — |
| 2025-03-03 | $10.89 | $10.89 | 64,200 | — | — |
| 2025-02-28 | $11.03 | $11.03 | 36,600 | — | — |
| 2025-02-27 | $10.72 | $10.72 | 36,100 | — | — |
| 2025-02-26 | $10.89 | $10.89 | 42,900 | — | — |
| 2025-02-25 | $10.78 | $10.78 | 100,200 | — | — |
| 2025-02-24 | $10.75 | $10.75 | 56,100 | — | — |
| 2025-02-21 | $10.83 | $10.83 | 45,000 | — | — |
| 2025-02-20 | $11.09 | $11.09 | 44,000 | — | — |
| 2025-02-19 | $10.95 | $10.95 | 54,600 | — | — |
| 2025-02-18 | $11.15 | $11.15 | 52,800 | — | — |
| 2025-02-14 | $11.07 | $11.07 | 30,900 | — | — |
| 2025-02-13 | $11.13 | $11.13 | 50,700 | — | — |
| 2025-02-12 | $11.00 | $11.00 | 74,900 | — | — |
| 2025-02-11 | $11.27 | $11.27 | 57,600 | — | — |
| 2025-02-10 | $11.35 | $11.35 | 52,100 | — | — |
| 2025-02-07 | $11.17 | $11.17 | 70,400 | — | — |
| 2025-02-06 | $11.42 | $11.42 | 38,700 | — | — |
| 2025-02-05 | $11.20 | $11.20 | 45,600 | — | — |
| 2025-02-04 | $10.83 | $10.83 | 50,000 | — | — |
| 2025-02-03 | $10.58 | $10.58 | 66,500 | — | — |
| 2025-01-31 | $10.73 | $10.73 | 69,400 | — | — |
| 2025-01-30 | $11.15 | $11.15 | 63,100 | — | — |
| 2025-01-29 | $11.09 | $11.09 | 124,600 | — | — |
| 2025-01-28 | $11.34 | $11.34 | 67,500 | — | — |
| 2025-01-27 | $11.21 | $11.21 | 87,800 | — | — |
| 2025-01-24 | $11.15 | $11.15 | 75,500 | — | — |
| 2025-01-23 | $11.26 | $11.26 | 62,500 | — | — |
| 2025-01-22 | $11.28 | $11.28 | 72,400 | — | — |
| 2025-01-21 | $11.33 | $11.33 | 55,700 | — | — |
| 2025-01-17 | $11.38 | $11.38 | 54,700 | — | — |
| 2025-01-16 | $11.33 | $11.33 | 109,500 | — | — |
| 2025-01-15 | $11.16 | $11.16 | 48,500 | — | — |
| 2025-01-14 | $11.06 | $11.06 | 42,500 | — | — |
| 2025-01-13 | $11.03 | $11.03 | 108,700 | — | — |
| 2025-01-10 | $11.11 | $11.11 | 121,200 | — | — |
| 2025-01-08 | $11.10 | $11.10 | 66,700 | — | — |
| 2025-01-07 | $11.10 | $11.10 | 152,100 | — | — |
| 2025-01-06 | $11.62 | $11.62 | 91,500 | — | — |
| 2025-01-03 | $11.69 | $11.69 | 128,300 | — | — |
| 2025-01-02 | $11.36 | $11.36 | 69,200 | — | — |