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
- 2017-06-07 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 | $8.03 | $8.03 | 246,400 | — | — |
| 2025-12-30 | $8.08 | $8.08 | 258,000 | — | — |
| 2025-12-29 | $8.05 | $8.05 | 148,000 | — | — |
| 2025-12-26 | $8.05 | $8.05 | 88,700 | — | — |
| 2025-12-24 | $8.01 | $8.01 | 59,900 | — | — |
| 2025-12-23 | $7.92 | $7.92 | 232,100 | — | — |
| 2025-12-22 | $7.83 | $7.83 | 131,800 | — | — |
| 2025-12-19 | $7.86 | $7.86 | 196,900 | — | — |
| 2025-12-18 | $8.05 | $8.05 | 88,800 | — | — |
| 2025-12-17 | $7.75 | $7.75 | 157,000 | — | — |
| 2025-12-16 | $7.93 | $7.93 | 93,200 | — | — |
| 2025-12-15 | $7.70 | $7.70 | 153,900 | — | — |
| 2025-12-12 | $7.59 | $7.59 | 118,100 | — | — |
| 2025-12-11 | $7.81 | $7.81 | 183,100 | — | — |
| 2025-12-10 | $7.79 | $7.79 | 116,400 | — | — |
| 2025-12-09 | $7.65 | $7.65 | 272,100 | — | — |
| 2025-12-08 | $7.02 | $7.02 | 196,600 | — | — |
| 2025-12-05 | $6.79 | $6.79 | 220,600 | — | — |
| 2025-12-04 | $6.64 | $6.64 | 126,500 | — | — |
| 2025-12-03 | $6.32 | $6.32 | 344,100 | — | — |
| 2025-12-02 | $6.15 | $6.15 | 589,300 | — | — |
| 2025-12-01 | $5.98 | $5.98 | 111,800 | — | — |
| 2025-11-28 | $6.22 | $6.22 | 182,600 | — | — |
| 2025-11-26 | $6.20 | $6.20 | 111,400 | — | — |
| 2025-11-25 | $6.33 | $6.33 | 106,700 | — | — |
| 2025-11-24 | $6.26 | $6.26 | 161,600 | — | — |
| 2025-11-21 | $6.16 | $6.16 | 165,200 | — | — |
| 2025-11-20 | $5.89 | $5.89 | 150,500 | — | — |
| 2025-11-19 | $6.26 | $6.26 | 230,400 | — | — |
| 2025-11-18 | $6.13 | $6.13 | 301,200 | — | — |
| 2025-11-17 | $6.37 | $6.37 | 146,000 | — | — |
| 2025-11-14 | $7.01 | $7.01 | 283,900 | — | — |
| 2025-11-13 | $7.24 | $7.24 | 620,500 | — | — |
| 2025-11-12 | $8.43 | $8.43 | 102,400 | — | — |
| 2025-11-11 | $8.31 | $8.31 | 83,100 | — | — |
| 2025-11-10 | $8.20 | $8.20 | 114,300 | — | — |
| 2025-11-07 | $7.98 | $7.98 | 87,700 | — | — |
| 2025-11-06 | $7.98 | $7.98 | 129,900 | — | — |
| 2025-11-05 | $8.56 | $8.56 | 56,100 | — | — |
| 2025-11-04 | $8.90 | $8.90 | 80,000 | — | — |
| 2025-11-03 | $9.53 | $9.53 | 126,500 | — | — |
| 2025-10-31 | $9.35 | $9.35 | 159,500 | — | — |
| 2025-10-30 | $9.20 | $9.20 | 175,000 | — | — |
| 2025-10-29 | $9.20 | $9.20 | 136,000 | — | — |
| 2025-10-28 | $9.90 | $9.90 | 170,600 | — | — |
| 2025-10-27 | $9.69 | $9.69 | 263,500 | — | — |
| 2025-10-24 | $10.43 | $10.43 | 69,800 | — | — |
| 2025-10-23 | $11.06 | $11.06 | 124,400 | — | — |
| 2025-10-22 | $10.92 | $10.92 | 106,600 | — | — |
| 2025-10-21 | $11.40 | $11.40 | 45,600 | — | — |
| 2025-10-20 | $11.34 | $11.34 | 140,400 | — | — |
| 2025-10-17 | $11.04 | $11.04 | 81,100 | — | — |
| 2025-10-16 | $11.57 | $11.57 | 56,500 | — | — |
| 2025-10-15 | $11.70 | $11.70 | 108,300 | — | — |
| 2025-10-14 | $11.68 | $11.68 | 31,400 | — | — |
| 2025-10-13 | $11.48 | $11.48 | 50,200 | — | — |
| 2025-10-10 | $11.31 | $11.31 | 59,800 | — | — |
| 2025-10-09 | $12.00 | $12.00 | 64,500 | — | — |
| 2025-10-08 | $12.00 | $12.00 | 35,100 | — | — |
| 2025-10-07 | $11.98 | $11.98 | 46,900 | — | — |
| 2025-10-06 | $12.05 | $12.05 | 45,400 | — | — |
| 2025-10-03 | $11.98 | $11.98 | 60,000 | — | — |
| 2025-10-02 | $11.96 | $11.96 | 23,400 | — | — |
| 2025-10-01 | $12.04 | $12.04 | 57,100 | — | — |
| 2025-09-30 | $12.06 | $12.06 | 59,400 | — | — |
| 2025-09-29 | $12.01 | $12.01 | 87,000 | — | — |
| 2025-09-26 | $11.97 | $11.97 | 66,900 | — | — |
| 2025-09-25 | $11.65 | $11.65 | 103,600 | — | — |
| 2025-09-24 | $12.28 | $12.28 | 25,800 | — | — |
| 2025-09-23 | $12.42 | $12.42 | 58,400 | — | — |
| 2025-09-22 | $12.60 | $12.60 | 76,300 | — | — |
| 2025-09-19 | $12.28 | $12.28 | 72,500 | — | — |
| 2025-09-18 | $12.39 | $12.39 | 88,000 | — | — |
| 2025-09-17 | $12.03 | $12.03 | 84,500 | — | — |
| 2025-09-16 | $12.31 | $12.31 | 46,500 | — | — |
| 2025-09-15 | $12.40 | $12.40 | 79,700 | — | — |
| 2025-09-12 | $12.47 | $12.47 | 38,200 | — | — |
| 2025-09-11 | $12.87 | $12.87 | 71,900 | — | — |
| 2025-09-10 | $12.53 | $12.53 | 115,300 | — | — |
| 2025-09-09 | $11.99 | $11.99 | 82,800 | — | — |
| 2025-09-08 | $12.23 | $12.23 | 108,300 | — | — |
| 2025-09-05 | $12.30 | $12.30 | 118,100 | — | — |
| 2025-09-04 | $11.63 | $11.63 | 57,100 | — | — |
| 2025-09-03 | $11.81 | $11.81 | 60,200 | — | — |
| 2025-09-02 | $11.79 | $11.79 | 65,100 | — | — |
| 2025-08-29 | $12.73 | $12.73 | 40,300 | — | — |
| 2025-08-28 | $12.77 | $12.77 | 36,700 | — | — |
| 2025-08-27 | $12.47 | $12.47 | 78,600 | — | — |
| 2025-08-26 | $12.87 | $12.87 | 33,900 | — | — |
| 2025-08-25 | $12.72 | $12.72 | 36,100 | — | — |
| 2025-08-22 | $12.93 | $12.93 | 63,800 | — | — |
| 2025-08-21 | $12.44 | $12.44 | 28,600 | — | — |
| 2025-08-20 | $12.35 | $12.35 | 91,800 | — | — |
| 2025-08-19 | $12.65 | $12.65 | 58,400 | — | — |
| 2025-08-18 | $12.81 | $12.81 | 56,800 | — | — |
| 2025-08-15 | $12.76 | $12.76 | 88,400 | — | — |
| 2025-08-14 | $12.52 | $12.52 | 105,100 | — | — |
| 2025-08-13 | $12.95 | $12.95 | 272,700 | — | — |
| 2025-08-12 | $11.18 | $11.18 | 88,300 | — | — |
| 2025-08-11 | $11.17 | $11.17 | 68,800 | — | — |
| 2025-08-08 | $11.42 | $11.42 | 51,600 | — | — |
| 2025-08-07 | $11.23 | $11.23 | 43,500 | — | — |
| 2025-08-06 | $11.40 | $11.40 | 22,800 | — | — |
| 2025-08-05 | $11.34 | $11.34 | 53,400 | — | — |
| 2025-08-04 | $11.12 | $11.12 | 26,400 | — | — |
| 2025-08-01 | $11.00 | $11.00 | 68,600 | — | — |
| 2025-07-31 | $11.41 | $11.41 | 45,600 | — | — |
| 2025-07-30 | $11.70 | $11.70 | 36,600 | — | — |
| 2025-07-29 | $12.17 | $12.17 | 45,600 | — | — |
| 2025-07-28 | $12.28 | $12.28 | 70,400 | — | — |
| 2025-07-25 | $12.13 | $12.13 | 19,800 | — | — |
| 2025-07-24 | $12.40 | $12.40 | 32,400 | — | — |
| 2025-07-23 | $12.79 | $12.79 | 21,000 | — | — |
| 2025-07-22 | $12.75 | $12.75 | 55,500 | — | — |
| 2025-07-21 | $12.81 | $12.81 | 49,300 | — | — |
| 2025-07-18 | $12.76 | $12.76 | 37,100 | — | — |
| 2025-07-17 | $12.95 | $12.95 | 81,300 | — | — |
| 2025-07-16 | $12.23 | $12.23 | 49,900 | — | — |
| 2025-07-15 | $12.63 | $12.63 | 46,400 | — | — |
| 2025-07-14 | $12.84 | $12.84 | 119,300 | — | — |
| 2025-07-11 | $13.27 | $13.27 | 98,400 | — | — |
| 2025-07-10 | $13.87 | $13.87 | 27,400 | — | — |
| 2025-07-09 | $14.17 | $14.17 | 43,200 | — | — |
| 2025-07-08 | $13.91 | $13.91 | 63,000 | — | — |
| 2025-07-07 | $13.67 | $13.67 | 64,200 | — | — |
| 2025-07-03 | $13.93 | $13.93 | 14,600 | — | — |
| 2025-07-02 | $13.74 | $13.74 | 57,300 | — | — |
| 2025-07-01 | $13.50 | $13.50 | 107,500 | — | — |
| 2025-06-30 | $13.06 | $13.06 | 80,600 | — | — |
| 2025-06-27 | $13.18 | $13.18 | 118,000 | — | — |
| 2025-06-26 | $14.02 | $14.02 | 163,700 | — | — |
| 2025-06-25 | $14.41 | $14.41 | 82,500 | — | — |
| 2025-06-24 | $15.51 | $15.51 | 16,800 | — | — |
| 2025-06-23 | $15.54 | $15.54 | 15,800 | — | — |
| 2025-06-20 | $15.57 | $15.57 | 58,400 | — | — |
| 2025-06-18 | $15.72 | $15.72 | 26,400 | — | — |
| 2025-06-17 | $15.72 | $15.72 | 55,800 | — | — |
| 2025-06-16 | $15.92 | $15.92 | 67,100 | — | — |
| 2025-06-13 | $16.00 | $16.00 | 60,200 | — | — |
| 2025-06-12 | $16.29 | $16.29 | 16,600 | — | — |
| 2025-06-11 | $16.63 | $16.63 | 29,700 | — | — |
| 2025-06-10 | $16.74 | $16.74 | 33,000 | — | — |
| 2025-06-09 | $16.30 | $16.30 | 17,200 | — | — |
| 2025-06-06 | $16.25 | $16.25 | 30,700 | — | — |
| 2025-06-05 | $15.96 | $15.96 | 31,100 | — | — |
| 2025-06-04 | $15.92 | $15.92 | 27,300 | — | — |
| 2025-06-03 | $16.00 | $16.00 | 32,800 | — | — |
| 2025-06-02 | $15.64 | $15.64 | 77,800 | — | — |
| 2025-05-30 | $15.51 | $15.51 | 46,900 | — | — |
| 2025-05-29 | $15.47 | $15.47 | 85,600 | — | — |
| 2025-05-28 | $15.14 | $15.14 | 95,600 | — | — |
| 2025-05-27 | $14.92 | $14.92 | 27,100 | — | — |
| 2025-05-23 | $14.46 | $14.46 | 28,800 | — | — |
| 2025-05-22 | $14.75 | $14.75 | 30,600 | — | — |
| 2025-05-21 | $14.65 | $14.65 | 23,400 | — | — |
| 2025-05-20 | $15.16 | $15.16 | 24,600 | — | — |
| 2025-05-19 | $14.95 | $14.95 | 38,000 | — | — |
| 2025-05-16 | $15.51 | $15.51 | 61,000 | — | — |
| 2025-05-15 | $14.84 | $14.84 | 71,800 | — | — |
| 2025-05-14 | $16.00 | $16.00 | 136,200 | — | — |
| 2025-05-13 | $16.22 | $16.22 | 51,800 | — | — |
| 2025-05-12 | $15.84 | $15.84 | 31,600 | — | — |
| 2025-05-09 | $15.68 | $15.68 | 16,400 | — | — |
| 2025-05-08 | $15.74 | $15.74 | 36,600 | — | — |
| 2025-05-07 | $15.14 | $15.14 | 26,100 | — | — |
| 2025-05-06 | $15.08 | $15.08 | 23,900 | — | — |
| 2025-05-05 | $15.26 | $15.26 | 34,400 | — | — |
| 2025-05-02 | $15.78 | $15.78 | 29,600 | — | — |
| 2025-05-01 | $15.61 | $15.61 | 27,100 | — | — |
| 2025-04-30 | $15.52 | $15.52 | 32,700 | — | — |
| 2025-04-29 | $15.95 | $15.95 | 51,900 | — | — |
| 2025-04-28 | $15.52 | $15.52 | 75,600 | — | — |
| 2025-04-25 | $15.40 | $15.40 | 33,600 | — | — |
| 2025-04-24 | $15.35 | $15.35 | 39,800 | — | — |
| 2025-04-23 | $15.34 | $15.34 | 35,700 | — | — |
| 2025-04-22 | $15.65 | $15.65 | 44,900 | — | — |
| 2025-04-21 | $15.26 | $15.26 | 36,900 | — | — |
| 2025-04-17 | $15.87 | $15.87 | 34,300 | — | — |
| 2025-04-16 | $16.02 | $16.02 | 26,500 | — | — |
| 2025-04-15 | $16.21 | $16.21 | 44,600 | — | — |
| 2025-04-14 | $17.20 | $17.20 | 55,600 | — | — |
| 2025-04-11 | $16.76 | $16.76 | 56,800 | — | — |
| 2025-04-10 | $16.36 | $16.36 | 47,100 | — | — |
| 2025-04-09 | $16.26 | $16.26 | 99,400 | — | — |
| 2025-04-08 | $15.19 | $15.19 | 65,800 | — | — |
| 2025-04-07 | $15.42 | $15.42 | 48,300 | — | — |
| 2025-04-04 | $15.56 | $15.56 | 68,000 | — | — |
| 2025-04-03 | $16.24 | $16.24 | 64,800 | — | — |
| 2025-04-02 | $16.93 | $16.93 | 53,900 | — | — |
| 2025-04-01 | $16.60 | $16.60 | 35,500 | — | — |
| 2025-03-31 | $16.95 | $16.95 | 73,600 | — | — |
| 2025-03-28 | $17.44 | $17.44 | 73,200 | — | — |
| 2025-03-27 | $18.52 | $18.52 | 208,400 | — | — |
| 2025-03-26 | $19.07 | $19.07 | 66,800 | — | — |
| 2025-03-25 | $18.92 | $18.92 | 193,800 | — | — |
| 2025-03-24 | $18.87 | $18.87 | 229,700 | — | — |
| 2025-03-21 | $17.88 | $17.88 | 174,200 | — | — |
| 2025-03-20 | $18.54 | $18.54 | 168,400 | — | — |
| 2025-03-19 | $17.47 | $17.47 | 105,600 | — | — |
| 2025-03-18 | $16.96 | $16.96 | 86,400 | — | — |
| 2025-03-17 | $15.86 | $15.86 | 86,900 | — | — |
| 2025-03-14 | $15.18 | $15.18 | 79,300 | — | — |
| 2025-03-13 | $14.65 | $14.65 | 26,100 | — | — |
| 2025-03-12 | $15.50 | $15.50 | 40,200 | — | — |
| 2025-03-11 | $15.37 | $15.37 | 54,700 | — | — |
| 2025-03-10 | $15.31 | $15.31 | 46,600 | — | — |
| 2025-03-07 | $16.22 | $16.22 | 33,900 | — | — |
| 2025-03-06 | $16.05 | $16.05 | 41,700 | — | — |
| 2025-03-05 | $15.72 | $15.72 | 24,800 | — | — |
| 2025-03-04 | $15.61 | $15.61 | 50,600 | — | — |
| 2025-03-03 | $15.76 | $15.76 | 114,600 | — | — |
| 2025-02-28 | $16.43 | $16.43 | 115,600 | — | — |
| 2025-02-27 | $16.26 | $16.26 | 99,800 | — | — |
| 2025-02-26 | $16.91 | $16.91 | 142,400 | — | — |
| 2025-02-25 | $13.68 | $13.68 | 63,800 | — | — |
| 2025-02-24 | $14.20 | $14.20 | 37,800 | — | — |
| 2025-02-21 | $14.45 | $14.45 | 37,900 | — | — |
| 2025-02-20 | $15.12 | $15.12 | 38,200 | — | — |
| 2025-02-19 | $15.12 | $15.12 | 60,800 | — | — |
| 2025-02-18 | $15.38 | $15.38 | 296,600 | — | — |
| 2025-02-14 | $13.56 | $13.56 | 18,000 | — | — |
| 2025-02-13 | $13.39 | $13.39 | 59,200 | — | — |
| 2025-02-12 | $13.50 | $13.50 | 32,100 | — | — |
| 2025-02-11 | $13.72 | $13.72 | 35,200 | — | — |
| 2025-02-10 | $13.65 | $13.65 | 16,800 | — | — |
| 2025-02-07 | $13.40 | $13.40 | 39,500 | — | — |
| 2025-02-06 | $13.45 | $13.45 | 19,400 | — | — |
| 2025-02-05 | $13.75 | $13.75 | 16,700 | — | — |
| 2025-02-04 | $13.77 | $13.77 | 31,400 | — | — |
| 2025-02-03 | $13.48 | $13.48 | 21,200 | — | — |
| 2025-01-31 | $13.35 | $13.35 | 33,600 | — | — |
| 2025-01-30 | $13.56 | $13.56 | 23,200 | — | — |
| 2025-01-29 | $13.39 | $13.39 | 28,500 | — | — |
| 2025-01-28 | $13.47 | $13.47 | 51,100 | — | — |
| 2025-01-27 | $14.04 | $14.04 | 48,600 | — | — |
| 2025-01-24 | $13.85 | $13.85 | 54,000 | — | — |
| 2025-01-23 | $13.17 | $13.17 | 25,200 | — | — |
| 2025-01-22 | $13.03 | $13.03 | 26,000 | — | — |
| 2025-01-21 | $13.11 | $13.11 | 31,700 | — | — |
| 2025-01-17 | $13.01 | $13.01 | 44,900 | — | — |
| 2025-01-16 | $13.01 | $13.01 | 23,000 | — | — |
| 2025-01-15 | $12.65 | $12.65 | 44,300 | — | — |
| 2025-01-14 | $12.40 | $12.40 | 36,700 | — | — |
| 2025-01-13 | $12.55 | $12.55 | 33,000 | — | — |
| 2025-01-10 | $12.55 | $12.55 | 62,100 | — | — |
| 2025-01-08 | $13.00 | $13.00 | 33,100 | — | — |
| 2025-01-07 | $13.10 | $13.10 | 61,400 | — | — |
| 2025-01-06 | $13.20 | $13.20 | 62,000 | — | — |
| 2025-01-03 | $13.44 | $13.44 | 28,200 | — | — |
| 2025-01-02 | $12.76 | $12.76 | 51,600 | — | — |