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
- 2021-05-12 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 | $7.49 | $7.49 | 342,000 | — | — |
| 2025-12-30 | $7.45 | $7.45 | 252,900 | — | — |
| 2025-12-29 | $7.26 | $7.26 | 272,600 | — | — |
| 2025-12-26 | $7.14 | $7.14 | 445,700 | — | — |
| 2025-12-24 | $7.05 | $7.05 | 172,100 | — | — |
| 2025-12-23 | $6.99 | $6.99 | 247,600 | — | — |
| 2025-12-22 | $7.12 | $7.12 | 264,400 | — | — |
| 2025-12-19 | $6.98 | $6.98 | 269,700 | — | — |
| 2025-12-18 | $7.20 | $7.20 | 455,200 | — | — |
| 2025-12-17 | $6.93 | $6.93 | 539,700 | — | — |
| 2025-12-16 | $7.38 | $7.38 | 253,400 | — | — |
| 2025-12-15 | $7.26 | $7.26 | 293,700 | — | — |
| 2025-12-12 | $7.48 | $7.48 | 321,500 | — | — |
| 2025-12-11 | $7.69 | $7.69 | 284,700 | — | — |
| 2025-12-10 | $7.65 | $7.65 | 178,800 | — | — |
| 2025-12-09 | $7.76 | $7.76 | 210,700 | — | — |
| 2025-12-08 | $7.65 | $7.65 | 571,900 | — | — |
| 2025-12-05 | $7.57 | $7.57 | 204,900 | — | — |
| 2025-12-04 | $7.77 | $7.77 | 885,100 | — | — |
| 2025-12-03 | $7.88 | $7.88 | 126,000 | — | — |
| 2025-12-02 | $7.72 | $7.72 | 293,400 | — | — |
| 2025-12-01 | $7.74 | $7.74 | 345,000 | — | — |
| 2025-11-28 | $7.83 | $7.83 | 157,800 | — | — |
| 2025-11-26 | $7.78 | $7.78 | 291,300 | — | — |
| 2025-11-25 | $7.66 | $7.66 | 403,700 | — | — |
| 2025-11-24 | $7.69 | $7.69 | 282,700 | — | — |
| 2025-11-21 | $7.48 | $7.48 | 393,700 | — | — |
| 2025-11-20 | $7.18 | $7.18 | 361,800 | — | — |
| 2025-11-19 | $7.69 | $7.69 | 1,223,900 | — | — |
| 2025-11-18 | $7.14 | $7.14 | 414,600 | — | — |
| 2025-11-17 | $7.24 | $7.24 | 367,800 | — | — |
| 2025-11-14 | $7.35 | $7.35 | 540,000 | — | — |
| 2025-11-13 | $7.70 | $7.70 | 636,400 | — | — |
| 2025-11-12 | $7.82 | $7.82 | 714,800 | — | — |
| 2025-11-11 | $8.48 | $8.48 | 459,300 | — | — |
| 2025-11-10 | $8.47 | $8.47 | 187,500 | — | — |
| 2025-11-07 | $8.40 | $8.40 | 191,600 | — | — |
| 2025-11-06 | $8.41 | $8.41 | 181,700 | — | — |
| 2025-11-05 | $8.64 | $8.64 | 221,900 | — | — |
| 2025-11-04 | $8.30 | $8.30 | 182,500 | — | — |
| 2025-11-03 | $8.76 | $8.76 | 330,500 | — | — |
| 2025-10-31 | $8.55 | $8.55 | 211,700 | — | — |
| 2025-10-30 | $8.33 | $8.33 | 204,200 | — | — |
| 2025-10-29 | $8.44 | $8.44 | 270,100 | — | — |
| 2025-10-28 | $8.99 | $8.99 | 405,300 | — | — |
| 2025-10-27 | $9.07 | $9.07 | 261,000 | — | — |
| 2025-10-24 | $8.81 | $8.81 | 124,400 | — | — |
| 2025-10-23 | $8.80 | $8.80 | 116,300 | — | — |
| 2025-10-22 | $8.68 | $8.68 | 131,700 | — | — |
| 2025-10-21 | $8.81 | $8.81 | 192,700 | — | — |
| 2025-10-20 | $8.76 | $8.76 | 221,600 | — | — |
| 2025-10-17 | $8.49 | $8.49 | 140,800 | — | — |
| 2025-10-16 | $8.72 | $8.72 | 236,100 | — | — |
| 2025-10-15 | $8.87 | $8.87 | 245,500 | — | — |
| 2025-10-14 | $8.73 | $8.73 | 258,400 | — | — |
| 2025-10-13 | $8.55 | $8.55 | 142,100 | — | — |
| 2025-10-10 | $8.40 | $8.40 | 311,800 | — | — |
| 2025-10-09 | $9.04 | $9.04 | 302,500 | — | — |
| 2025-10-08 | $8.89 | $8.89 | 218,200 | — | — |
| 2025-10-07 | $8.89 | $8.89 | 387,100 | — | — |
| 2025-10-06 | $9.27 | $9.27 | 366,400 | — | — |
| 2025-10-03 | $9.17 | $9.17 | 227,800 | — | — |
| 2025-10-02 | $9.27 | $9.27 | 200,000 | — | — |
| 2025-10-01 | $9.21 | $9.21 | 305,000 | — | — |
| 2025-09-30 | $9.30 | $9.30 | 664,800 | — | — |
| 2025-09-29 | $9.60 | $9.60 | 339,300 | — | — |
| 2025-09-26 | $9.54 | $9.54 | 247,500 | — | — |
| 2025-09-25 | $9.46 | $9.46 | 289,600 | — | — |
| 2025-09-24 | $9.78 | $9.78 | 221,400 | — | — |
| 2025-09-23 | $9.63 | $9.63 | 254,100 | — | — |
| 2025-09-22 | $9.70 | $9.70 | 271,200 | — | — |
| 2025-09-19 | $9.69 | $9.69 | 276,400 | — | — |
| 2025-09-18 | $9.85 | $9.85 | 262,100 | — | — |
| 2025-09-17 | $9.74 | $9.74 | 289,200 | — | — |
| 2025-09-16 | $10.00 | $10.00 | 363,100 | — | — |
| 2025-09-15 | $9.99 | $9.99 | 219,200 | — | — |
| 2025-09-12 | $10.10 | $10.10 | 424,900 | — | — |
| 2025-09-11 | $9.99 | $9.99 | 268,900 | — | — |
| 2025-09-10 | $9.86 | $9.86 | 315,100 | — | — |
| 2025-09-09 | $9.90 | $9.90 | 252,800 | — | — |
| 2025-09-08 | $10.07 | $10.07 | 563,200 | — | — |
| 2025-09-05 | $9.72 | $9.72 | 270,800 | — | — |
| 2025-09-04 | $9.78 | $9.78 | 440,800 | — | — |
| 2025-09-03 | $10.01 | $10.01 | 710,500 | — | — |
| 2025-09-02 | $9.71 | $9.71 | 1,522,200 | — | — |
| 2025-08-29 | $10.39 | $10.39 | 635,900 | — | — |
| 2025-08-28 | $10.40 | $10.40 | 848,900 | — | — |
| 2025-08-27 | $9.77 | $9.77 | 1,098,500 | — | — |
| 2025-08-26 | $9.35 | $9.35 | 593,600 | — | — |
| 2025-08-25 | $9.17 | $9.17 | 401,700 | — | — |
| 2025-08-22 | $9.13 | $9.13 | 487,900 | — | — |
| 2025-08-21 | $8.74 | $8.74 | 602,900 | — | — |
| 2025-08-20 | $8.65 | $8.65 | 432,900 | — | — |
| 2025-08-19 | $8.74 | $8.74 | 509,900 | — | — |
| 2025-08-18 | $8.76 | $8.76 | 460,000 | — | — |
| 2025-08-15 | $8.46 | $8.46 | 520,900 | — | — |
| 2025-08-14 | $8.39 | $8.39 | 776,100 | — | — |
| 2025-08-13 | $8.43 | $8.43 | 1,081,800 | — | — |
| 2025-08-12 | $7.10 | $7.10 | 643,600 | — | — |
| 2025-08-11 | $6.87 | $6.87 | 555,500 | — | — |
| 2025-08-08 | $7.16 | $7.16 | 644,100 | — | — |
| 2025-08-07 | $7.56 | $7.56 | 464,400 | — | — |
| 2025-08-06 | $7.57 | $7.57 | 477,600 | — | — |
| 2025-08-05 | $7.37 | $7.37 | 565,000 | — | — |
| 2025-08-04 | $7.93 | $7.93 | 408,700 | — | — |
| 2025-08-01 | $7.91 | $7.91 | 627,600 | — | — |
| 2025-07-31 | $8.36 | $8.36 | 227,400 | — | — |
| 2025-07-30 | $8.56 | $8.56 | 297,500 | — | — |
| 2025-07-29 | $8.68 | $8.68 | 210,600 | — | — |
| 2025-07-28 | $8.84 | $8.84 | 205,900 | — | — |
| 2025-07-25 | $8.65 | $8.65 | 309,900 | — | — |
| 2025-07-24 | $8.75 | $8.75 | 522,800 | — | — |
| 2025-07-23 | $9.19 | $9.19 | 455,900 | — | — |
| 2025-07-22 | $8.98 | $8.98 | 421,700 | — | — |
| 2025-07-21 | $8.78 | $8.78 | 561,200 | — | — |
| 2025-07-18 | $8.57 | $8.57 | 504,800 | — | — |
| 2025-07-17 | $8.36 | $8.36 | 842,600 | — | — |
| 2025-07-16 | $8.29 | $8.29 | 237,200 | — | — |
| 2025-07-15 | $8.20 | $8.20 | 335,000 | — | — |
| 2025-07-14 | $8.32 | $8.32 | 469,700 | — | — |
| 2025-07-11 | $8.28 | $8.28 | 505,300 | — | — |
| 2025-07-10 | $8.68 | $8.68 | 438,800 | — | — |
| 2025-07-09 | $8.78 | $8.78 | 383,300 | — | — |
| 2025-07-08 | $8.82 | $8.82 | 467,400 | — | — |
| 2025-07-07 | $8.80 | $8.80 | 865,900 | — | — |
| 2025-07-03 | $8.84 | $8.84 | 372,200 | — | — |
| 2025-07-02 | $8.50 | $8.50 | 1,093,900 | — | — |
| 2025-07-01 | $8.52 | $8.52 | 778,400 | — | — |
| 2025-06-30 | $7.84 | $7.84 | 306,900 | — | — |
| 2025-06-27 | $7.60 | $7.60 | 404,400 | — | — |
| 2025-06-26 | $7.74 | $7.74 | 641,600 | — | — |
| 2025-06-25 | $7.55 | $7.55 | 702,200 | — | — |
| 2025-06-24 | $7.42 | $7.42 | 288,300 | — | — |
| 2025-06-23 | $7.30 | $7.30 | 356,700 | — | — |
| 2025-06-20 | $7.21 | $7.21 | 338,400 | — | — |
| 2025-06-18 | $7.25 | $7.25 | 667,200 | — | — |
| 2025-06-17 | $7.58 | $7.58 | 446,300 | — | — |
| 2025-06-16 | $7.91 | $7.91 | 588,000 | — | — |
| 2025-06-13 | $7.63 | $7.63 | 525,000 | — | — |
| 2025-06-12 | $8.14 | $8.14 | 336,400 | — | — |
| 2025-06-11 | $8.25 | $8.25 | 633,600 | — | — |
| 2025-06-10 | $8.33 | $8.33 | 677,400 | — | — |
| 2025-06-09 | $8.22 | $8.22 | 687,600 | — | — |
| 2025-06-06 | $7.89 | $7.89 | 273,900 | — | — |
| 2025-06-05 | $7.98 | $7.98 | 521,000 | — | — |
| 2025-06-04 | $7.56 | $7.56 | 231,400 | — | — |
| 2025-06-03 | $7.41 | $7.41 | 464,100 | — | — |
| 2025-06-02 | $7.29 | $7.29 | 465,300 | — | — |
| 2025-05-30 | $7.42 | $7.42 | 849,000 | — | — |
| 2025-05-29 | $7.41 | $7.41 | 463,800 | — | — |
| 2025-05-28 | $7.51 | $7.51 | 320,200 | — | — |
| 2025-05-27 | $7.70 | $7.70 | 617,900 | — | — |
| 2025-05-23 | $7.52 | $7.52 | 1,013,600 | — | — |
| 2025-05-22 | $7.54 | $7.54 | 2,726,100 | — | — |
| 2025-05-21 | $7.26 | $7.26 | 662,400 | — | — |
| 2025-05-20 | $7.40 | $7.40 | 728,700 | — | — |
| 2025-05-19 | $7.38 | $7.38 | 1,569,100 | — | — |
| 2025-05-16 | $7.32 | $7.32 | 1,197,700 | — | — |
| 2025-05-15 | $7.36 | $7.36 | 1,912,200 | — | — |
| 2025-05-14 | $7.67 | $7.67 | 781,200 | — | — |
| 2025-05-13 | $8.17 | $8.17 | 742,000 | — | — |
| 2025-05-12 | $8.05 | $8.05 | 432,600 | — | — |
| 2025-05-09 | $7.65 | $7.65 | 461,100 | — | — |
| 2025-05-08 | $7.44 | $7.44 | 475,300 | — | — |
| 2025-05-07 | $7.45 | $7.45 | 381,500 | — | — |
| 2025-05-06 | $7.45 | $7.45 | 348,800 | — | — |
| 2025-05-05 | $7.57 | $7.57 | 310,000 | — | — |
| 2025-05-02 | $7.63 | $7.63 | 250,600 | — | — |
| 2025-05-01 | $7.59 | $7.59 | 280,700 | — | — |
| 2025-04-30 | $7.54 | $7.54 | 372,500 | — | — |
| 2025-04-29 | $7.57 | $7.57 | 219,700 | — | — |
| 2025-04-28 | $7.51 | $7.51 | 160,100 | — | — |
| 2025-04-25 | $7.74 | $7.74 | 361,400 | — | — |
| 2025-04-24 | $7.63 | $7.63 | 376,900 | — | — |
| 2025-04-23 | $7.14 | $7.14 | 422,800 | — | — |
| 2025-04-22 | $6.75 | $6.75 | 431,400 | — | — |
| 2025-04-21 | $6.50 | $6.50 | 284,700 | — | — |
| 2025-04-17 | $6.85 | $6.85 | 635,900 | — | — |
| 2025-04-16 | $6.72 | $6.72 | 381,700 | — | — |
| 2025-04-15 | $6.97 | $6.97 | 359,400 | — | — |
| 2025-04-14 | $6.88 | $6.88 | 229,400 | — | — |
| 2025-04-11 | $6.96 | $6.96 | 394,900 | — | — |
| 2025-04-10 | $6.86 | $6.86 | 248,100 | — | — |
| 2025-04-09 | $7.34 | $7.34 | 451,900 | — | — |
| 2025-04-08 | $6.63 | $6.63 | 472,800 | — | — |
| 2025-04-07 | $6.99 | $6.99 | 352,600 | — | — |
| 2025-04-04 | $6.94 | $6.94 | 794,100 | — | — |
| 2025-04-03 | $7.61 | $7.61 | 477,700 | — | — |
| 2025-04-02 | $8.23 | $8.23 | 376,200 | — | — |
| 2025-04-01 | $8.34 | $8.34 | 310,800 | — | — |
| 2025-03-31 | $8.27 | $8.27 | 474,800 | — | — |
| 2025-03-28 | $8.36 | $8.36 | 236,000 | — | — |
| 2025-03-27 | $8.59 | $8.59 | 262,800 | — | — |
| 2025-03-26 | $8.84 | $8.84 | 285,700 | — | — |
| 2025-03-25 | $9.10 | $9.10 | 255,500 | — | — |
| 2025-03-24 | $9.20 | $9.20 | 225,200 | — | — |
| 2025-03-21 | $9.01 | $9.01 | 298,600 | — | — |
| 2025-03-20 | $9.15 | $9.15 | 328,900 | — | — |
| 2025-03-19 | $9.20 | $9.20 | 230,100 | — | — |
| 2025-03-18 | $9.07 | $9.07 | 401,400 | — | — |
| 2025-03-17 | $9.30 | $9.30 | 387,500 | — | — |
| 2025-03-14 | $9.05 | $9.05 | 380,500 | — | — |
| 2025-03-13 | $8.66 | $8.66 | 439,700 | — | — |
| 2025-03-12 | $8.89 | $8.89 | 328,700 | — | — |
| 2025-03-11 | $8.82 | $8.82 | 452,300 | — | — |
| 2025-03-10 | $9.00 | $9.00 | 832,600 | — | — |
| 2025-03-07 | $9.08 | $9.08 | 673,300 | — | — |
| 2025-03-06 | $9.25 | $9.25 | 536,000 | — | — |
| 2025-03-05 | $9.51 | $9.51 | 418,000 | — | — |
| 2025-03-04 | $9.23 | $9.23 | 625,000 | — | — |
| 2025-03-03 | $9.11 | $9.11 | 468,700 | — | — |
| 2025-02-28 | $9.54 | $9.54 | 527,100 | — | — |
| 2025-02-27 | $9.41 | $9.41 | 799,000 | — | — |
| 2025-02-26 | $9.92 | $9.92 | 750,900 | — | — |
| 2025-02-25 | $9.49 | $9.49 | 716,700 | — | — |
| 2025-02-24 | $9.45 | $9.45 | 500,600 | — | — |
| 2025-02-21 | $9.52 | $9.52 | 631,300 | — | — |
| 2025-02-20 | $9.91 | $9.91 | 791,600 | — | — |
| 2025-02-19 | $10.12 | $10.12 | 1,132,100 | — | — |
| 2025-02-18 | $10.31 | $10.31 | 1,226,400 | — | — |
| 2025-02-14 | $10.76 | $10.76 | 1,109,500 | — | — |
| 2025-02-13 | $10.59 | $10.59 | 2,282,400 | — | — |
| 2025-02-12 | $11.87 | $11.87 | 6,860,500 | — | — |
| 2025-02-11 | $16.78 | $16.78 | 1,004,900 | — | — |
| 2025-02-10 | $17.07 | $17.07 | 530,400 | — | — |
| 2025-02-07 | $17.08 | $17.08 | 755,300 | — | — |
| 2025-02-06 | $17.27 | $17.27 | 429,500 | — | — |
| 2025-02-05 | $17.46 | $17.46 | 499,200 | — | — |
| 2025-02-04 | $17.32 | $17.32 | 617,700 | — | — |
| 2025-02-03 | $16.68 | $16.68 | 683,100 | — | — |
| 2025-01-31 | $16.21 | $16.21 | 607,400 | — | — |
| 2025-01-30 | $17.01 | $17.01 | 494,000 | — | — |
| 2025-01-29 | $16.51 | $16.51 | 634,500 | — | — |
| 2025-01-28 | $16.66 | $16.66 | 504,500 | — | — |
| 2025-01-27 | $15.77 | $15.77 | 512,300 | — | — |
| 2025-01-24 | $16.67 | $16.67 | 901,500 | — | — |
| 2025-01-23 | $16.05 | $16.05 | 597,200 | — | — |
| 2025-01-22 | $15.63 | $15.63 | 923,300 | — | — |
| 2025-01-21 | $15.60 | $15.60 | 838,200 | — | — |
| 2025-01-17 | $15.64 | $15.64 | 491,600 | — | — |
| 2025-01-16 | $15.77 | $15.77 | 963,800 | — | — |
| 2025-01-15 | $16.07 | $16.07 | 1,630,700 | — | — |
| 2025-01-14 | $15.12 | $15.12 | 911,800 | — | — |
| 2025-01-13 | $14.12 | $14.12 | 329,200 | — | — |
| 2025-01-10 | $14.43 | $14.43 | 400,100 | — | — |
| 2025-01-08 | $14.87 | $14.87 | 534,900 | — | — |
| 2025-01-07 | $14.90 | $14.90 | 463,400 | — | — |
| 2025-01-06 | $14.86 | $14.86 | 499,400 | — | — |
| 2025-01-03 | $14.51 | $14.51 | 338,400 | — | — |
| 2025-01-02 | $13.99 | $13.99 | 436,800 | — | — |