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
- 2023-03-28 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 | $8.23 | $8.23 | 62,900 | — | — |
| 2025-12-30 | $8.16 | $8.16 | 96,300 | — | — |
| 2025-12-29 | $8.02 | $8.02 | 56,500 | — | — |
| 2025-12-26 | $7.87 | $7.87 | 74,100 | — | — |
| 2025-12-24 | $7.55 | $7.55 | 40,100 | — | — |
| 2025-12-23 | $7.41 | $7.41 | 46,200 | — | — |
| 2025-12-22 | $7.61 | $7.61 | 59,300 | — | — |
| 2025-12-19 | $7.70 | $7.70 | 68,500 | — | — |
| 2025-12-18 | $7.79 | $7.79 | 154,700 | — | — |
| 2025-12-17 | $7.45 | $7.45 | 40,500 | — | — |
| 2025-12-16 | $7.48 | $7.48 | 32,700 | — | — |
| 2025-12-15 | $7.54 | $7.54 | 35,800 | — | — |
| 2025-12-12 | $7.65 | $7.65 | 69,400 | — | — |
| 2025-12-11 | $7.60 | $7.60 | 42,300 | — | — |
| 2025-12-10 | $7.65 | $7.65 | 77,900 | — | — |
| 2025-12-09 | $7.56 | $7.56 | 37,000 | — | — |
| 2025-12-08 | $7.64 | $7.64 | 43,900 | — | — |
| 2025-12-05 | $7.63 | $7.63 | 47,500 | — | — |
| 2025-12-04 | $7.75 | $7.75 | 57,300 | — | — |
| 2025-12-03 | $7.88 | $7.88 | 33,500 | — | — |
| 2025-12-02 | $7.82 | $7.82 | 28,100 | — | — |
| 2025-12-01 | $7.83 | $7.83 | 30,500 | — | — |
| 2025-11-28 | $8.00 | $8.00 | 19,100 | — | — |
| 2025-11-26 | $7.87 | $7.87 | 41,300 | — | — |
| 2025-11-25 | $7.69 | $7.69 | 86,100 | — | — |
| 2025-11-24 | $7.65 | $7.65 | 87,400 | — | — |
| 2025-11-21 | $7.54 | $7.54 | 65,400 | — | — |
| 2025-11-20 | $7.26 | $7.26 | 45,800 | — | — |
| 2025-11-19 | $7.39 | $7.39 | 26,400 | — | — |
| 2025-11-18 | $7.49 | $7.49 | 48,900 | — | — |
| 2025-11-17 | $7.38 | $7.38 | 38,900 | — | — |
| 2025-11-14 | $7.38 | $7.38 | 57,700 | — | — |
| 2025-11-13 | $7.67 | $7.67 | 42,100 | — | — |
| 2025-11-12 | $7.77 | $7.77 | 50,000 | — | — |
| 2025-11-11 | $7.71 | $7.71 | 64,300 | — | — |
| 2025-11-10 | $7.42 | $7.42 | 58,300 | — | — |
| 2025-11-07 | $7.21 | $7.21 | 76,000 | — | — |
| 2025-11-06 | $7.01 | $7.01 | 61,800 | — | — |
| 2025-11-05 | $7.37 | $7.37 | 23,200 | — | — |
| 2025-11-04 | $7.28 | $7.28 | 26,400 | — | — |
| 2025-11-03 | $7.40 | $7.40 | 29,400 | — | — |
| 2025-10-31 | $7.32 | $7.32 | 24,400 | — | — |
| 2025-10-30 | $7.37 | $7.37 | 25,000 | — | — |
| 2025-10-29 | $7.46 | $7.46 | 35,400 | — | — |
| 2025-10-28 | $7.61 | $7.61 | 17,700 | — | — |
| 2025-10-27 | $7.81 | $7.81 | 28,200 | — | — |
| 2025-10-24 | $7.97 | $7.97 | 31,400 | — | — |
| 2025-10-23 | $7.83 | $7.83 | 50,200 | — | — |
| 2025-10-22 | $7.70 | $7.70 | 50,500 | — | — |
| 2025-10-21 | $7.56 | $7.56 | 59,600 | — | — |
| 2025-10-20 | $7.53 | $7.53 | 34,700 | — | — |
| 2025-10-17 | $7.44 | $7.44 | 60,100 | — | — |
| 2025-10-16 | $7.53 | $7.53 | 27,400 | — | — |
| 2025-10-15 | $7.62 | $7.62 | 45,000 | — | — |
| 2025-10-14 | $7.65 | $7.65 | 35,600 | — | — |
| 2025-10-13 | $7.51 | $7.51 | 27,100 | — | — |
| 2025-10-10 | $7.49 | $7.49 | 36,600 | — | — |
| 2025-10-09 | $7.74 | $7.74 | 122,000 | — | — |
| 2025-10-08 | $7.89 | $7.89 | 43,800 | — | — |
| 2025-10-07 | $7.99 | $7.99 | 37,500 | — | — |
| 2025-10-06 | $8.08 | $8.08 | 30,700 | — | — |
| 2025-10-03 | $8.17 | $8.17 | 19,800 | — | — |
| 2025-10-02 | $8.18 | $8.18 | 21,700 | — | — |
| 2025-10-01 | $8.26 | $8.26 | 31,200 | — | — |
| 2025-09-30 | $8.23 | $8.23 | 37,500 | — | — |
| 2025-09-29 | $8.28 | $8.28 | 35,800 | — | — |
| 2025-09-26 | $8.48 | $8.48 | 31,800 | — | — |
| 2025-09-25 | $8.56 | $8.56 | 43,000 | — | — |
| 2025-09-24 | $8.61 | $8.61 | 37,800 | — | — |
| 2025-09-23 | $8.58 | $8.58 | 46,300 | — | — |
| 2025-09-22 | $8.37 | $8.37 | 33,200 | — | — |
| 2025-09-19 | $8.31 | $8.31 | 188,500 | — | — |
| 2025-09-18 | $8.89 | $8.89 | 28,300 | — | — |
| 2025-09-17 | $8.78 | $8.78 | 62,400 | — | — |
| 2025-09-16 | $9.02 | $9.02 | 41,300 | — | — |
| 2025-09-15 | $8.88 | $8.88 | 28,800 | — | — |
| 2025-09-12 | $8.85 | $8.85 | 40,000 | — | — |
| 2025-09-11 | $8.93 | $8.93 | 39,500 | — | — |
| 2025-09-10 | $8.76 | $8.76 | 19,100 | — | — |
| 2025-09-09 | $8.81 | $8.81 | 29,000 | — | — |
| 2025-09-08 | $8.74 | $8.74 | 61,800 | — | — |
| 2025-09-05 | $8.72 | $8.72 | 44,600 | — | — |
| 2025-09-04 | $8.58 | $8.58 | 38,700 | — | — |
| 2025-09-03 | $8.47 | $8.47 | 30,600 | — | — |
| 2025-09-02 | $8.47 | $8.47 | 45,000 | — | — |
| 2025-08-29 | $8.69 | $8.69 | 59,800 | — | — |
| 2025-08-28 | $8.55 | $8.55 | 35,000 | — | — |
| 2025-08-27 | $8.46 | $8.46 | 41,000 | — | — |
| 2025-08-26 | $8.45 | $8.45 | 41,400 | — | — |
| 2025-08-25 | $8.53 | $8.53 | 40,000 | — | — |
| 2025-08-22 | $8.53 | $8.53 | 67,900 | — | — |
| 2025-08-21 | $8.10 | $8.10 | 40,200 | — | — |
| 2025-08-20 | $8.19 | $8.19 | 38,100 | — | — |
| 2025-08-19 | $8.25 | $8.25 | 81,300 | — | — |
| 2025-08-18 | $8.11 | $8.11 | 52,100 | — | — |
| 2025-08-15 | $8.13 | $8.13 | 30,400 | — | — |
| 2025-08-14 | $8.10 | $8.10 | 53,100 | — | — |
| 2025-08-13 | $8.03 | $8.03 | 45,600 | — | — |
| 2025-08-12 | $7.74 | $7.74 | 75,600 | — | — |
| 2025-08-11 | $7.25 | $7.25 | 81,500 | — | — |
| 2025-08-08 | $7.26 | $7.26 | 58,700 | — | — |
| 2025-08-07 | $7.16 | $7.16 | 55,100 | — | — |
| 2025-08-06 | $7.26 | $7.26 | 63,700 | — | — |
| 2025-08-05 | $7.27 | $7.27 | 30,000 | — | — |
| 2025-08-04 | $7.22 | $7.22 | 56,000 | — | — |
| 2025-08-01 | $7.29 | $7.29 | 54,700 | — | — |
| 2025-07-31 | $7.19 | $7.19 | 46,400 | — | — |
| 2025-07-30 | $7.27 | $7.27 | 37,400 | — | — |
| 2025-07-29 | $7.57 | $7.57 | 41,900 | — | — |
| 2025-07-28 | $7.57 | $7.57 | 17,400 | — | — |
| 2025-07-25 | $7.75 | $7.75 | 26,100 | — | — |
| 2025-07-24 | $7.78 | $7.78 | 26,600 | — | — |
| 2025-07-23 | $7.92 | $7.92 | 26,200 | — | — |
| 2025-07-22 | $7.96 | $7.96 | 35,400 | — | — |
| 2025-07-21 | $7.79 | $7.79 | 25,000 | — | — |
| 2025-07-18 | $7.78 | $7.78 | 45,000 | — | — |
| 2025-07-17 | $7.84 | $7.84 | 80,300 | — | — |
| 2025-07-16 | $7.78 | $7.78 | 62,900 | — | — |
| 2025-07-15 | $7.71 | $7.71 | 86,400 | — | — |
| 2025-07-14 | $8.13 | $8.13 | 48,900 | — | — |
| 2025-07-11 | $8.12 | $8.12 | 34,000 | — | — |
| 2025-07-10 | $8.20 | $8.20 | 97,300 | — | — |
| 2025-07-09 | $8.01 | $8.01 | 47,200 | — | — |
| 2025-07-08 | $7.91 | $7.91 | 86,000 | — | — |
| 2025-07-07 | $7.71 | $7.71 | 72,600 | — | — |
| 2025-07-03 | $7.87 | $7.87 | 30,400 | — | — |
| 2025-07-02 | $7.86 | $7.86 | 58,200 | — | — |
| 2025-07-01 | $8.01 | $8.01 | 103,800 | — | — |
| 2025-06-30 | $7.81 | $7.81 | 106,900 | — | — |
| 2025-06-27 | $7.71 | $7.71 | 1,918,900 | — | — |
| 2025-06-26 | $8.13 | $8.13 | 100,900 | — | — |
| 2025-06-25 | $7.87 | $7.87 | 130,800 | — | — |
| 2025-06-24 | $7.97 | $7.97 | 83,100 | — | — |
| 2025-06-23 | $7.84 | $7.84 | 83,900 | — | — |
| 2025-06-20 | $7.72 | $7.72 | 174,000 | — | — |
| 2025-06-18 | $7.58 | $7.58 | 58,000 | — | — |
| 2025-06-17 | $7.63 | $7.63 | 59,700 | — | — |
| 2025-06-16 | $7.60 | $7.60 | 117,300 | — | — |
| 2025-06-13 | $7.38 | $7.38 | 128,000 | — | — |
| 2025-06-12 | $7.64 | $7.64 | 52,900 | — | — |
| 2025-06-11 | $7.48 | $7.48 | 143,200 | — | — |
| 2025-06-10 | $7.83 | $7.83 | 101,400 | — | — |
| 2025-06-09 | $7.48 | $7.48 | 107,000 | — | — |
| 2025-06-06 | $7.30 | $7.30 | 107,500 | — | — |
| 2025-06-05 | $7.21 | $7.21 | 73,800 | — | — |
| 2025-06-04 | $7.14 | $7.14 | 101,000 | — | — |
| 2025-06-03 | $7.25 | $7.25 | 262,700 | — | — |
| 2025-06-02 | $6.49 | $6.49 | 101,000 | — | — |
| 2025-05-30 | $6.33 | $6.33 | 95,400 | — | — |
| 2025-05-29 | $6.34 | $6.34 | 95,100 | — | — |
| 2025-05-28 | $6.13 | $6.13 | 72,400 | — | — |
| 2025-05-27 | $6.22 | $6.22 | 95,300 | — | — |
| 2025-05-23 | $6.08 | $6.08 | 75,800 | — | — |
| 2025-05-22 | $6.22 | $6.22 | 90,300 | — | — |
| 2025-05-21 | $6.22 | $6.22 | 97,500 | — | — |
| 2025-05-20 | $6.59 | $6.59 | 65,800 | — | — |
| 2025-05-19 | $6.41 | $6.41 | 113,000 | — | — |
| 2025-05-16 | $6.29 | $6.29 | 142,400 | — | — |
| 2025-05-15 | $6.34 | $6.34 | 82,700 | — | — |
| 2025-05-14 | $6.42 | $6.42 | 108,900 | — | — |
| 2025-05-13 | $6.46 | $6.46 | 155,100 | — | — |
| 2025-05-12 | $6.59 | $6.59 | 137,600 | — | — |
| 2025-05-09 | $6.53 | $6.53 | 99,000 | — | — |
| 2025-05-08 | $6.55 | $6.55 | 106,000 | — | — |
| 2025-05-07 | $6.45 | $6.45 | 125,500 | — | — |
| 2025-05-06 | $6.21 | $6.21 | 105,100 | — | — |
| 2025-05-05 | $6.51 | $6.51 | 203,500 | — | — |
| 2025-05-02 | $6.93 | $6.93 | 48,100 | — | — |
| 2025-05-01 | $6.82 | $6.82 | 74,200 | — | — |
| 2025-04-30 | $6.74 | $6.74 | 74,300 | — | — |
| 2025-04-29 | $6.74 | $6.74 | 63,000 | — | — |
| 2025-04-28 | $6.58 | $6.58 | 54,200 | — | — |
| 2025-04-25 | $6.55 | $6.55 | 42,700 | — | — |
| 2025-04-24 | $6.53 | $6.53 | 70,200 | — | — |
| 2025-04-23 | $6.53 | $6.53 | 70,100 | — | — |
| 2025-04-22 | $6.60 | $6.60 | 93,700 | — | — |
| 2025-04-21 | $6.40 | $6.40 | 79,000 | — | — |
| 2025-04-17 | $6.48 | $6.48 | 93,200 | — | — |
| 2025-04-16 | $6.26 | $6.26 | 61,800 | — | — |
| 2025-04-15 | $6.41 | $6.41 | 111,600 | — | — |
| 2025-04-14 | $6.64 | $6.64 | 124,000 | — | — |
| 2025-04-11 | $6.53 | $6.53 | 141,800 | — | — |
| 2025-04-10 | $6.41 | $6.41 | 121,600 | — | — |
| 2025-04-09 | $6.83 | $6.83 | 195,100 | — | — |
| 2025-04-08 | $6.49 | $6.49 | 187,800 | — | — |
| 2025-04-07 | $6.86 | $6.86 | 197,000 | — | — |
| 2025-04-04 | $7.52 | $7.52 | 165,600 | — | — |
| 2025-04-03 | $7.78 | $7.78 | 117,200 | — | — |
| 2025-04-02 | $7.94 | $7.94 | 115,100 | — | — |
| 2025-04-01 | $7.98 | $7.98 | 136,000 | — | — |
| 2025-03-31 | $8.51 | $8.51 | 398,200 | — | — |
| 2025-03-28 | $8.02 | $8.02 | 116,700 | — | — |
| 2025-03-27 | $8.29 | $8.29 | 63,400 | — | — |
| 2025-03-26 | $8.12 | $8.12 | 102,300 | — | — |
| 2025-03-25 | $8.14 | $8.14 | 97,400 | — | — |
| 2025-03-24 | $8.36 | $8.36 | 101,000 | — | — |
| 2025-03-21 | $8.21 | $8.21 | 191,300 | — | — |
| 2025-03-20 | $8.18 | $8.18 | 81,700 | — | — |
| 2025-03-19 | $8.02 | $8.02 | 72,200 | — | — |
| 2025-03-18 | $8.23 | $8.23 | 109,700 | — | — |
| 2025-03-17 | $8.18 | $8.18 | 114,800 | — | — |
| 2025-03-14 | $7.98 | $7.98 | 87,500 | — | — |
| 2025-03-13 | $8.09 | $8.09 | 108,100 | — | — |
| 2025-03-12 | $8.58 | $8.58 | 139,300 | — | — |
| 2025-03-11 | $9.10 | $9.10 | 84,600 | — | — |
| 2025-03-10 | $9.11 | $9.11 | 84,600 | — | — |
| 2025-03-07 | $9.12 | $9.12 | 53,200 | — | — |
| 2025-03-06 | $9.00 | $9.00 | 93,900 | — | — |
| 2025-03-05 | $8.89 | $8.89 | 70,800 | — | — |
| 2025-03-04 | $8.90 | $8.90 | 71,400 | — | — |
| 2025-03-03 | $8.81 | $8.81 | 57,300 | — | — |
| 2025-02-28 | $9.25 | $9.25 | 45,900 | — | — |
| 2025-02-27 | $9.17 | $9.17 | 47,600 | — | — |
| 2025-02-26 | $9.09 | $9.09 | 61,900 | — | — |
| 2025-02-25 | $9.42 | $9.42 | 86,800 | — | — |
| 2025-02-24 | $9.15 | $9.15 | 52,300 | — | — |
| 2025-02-21 | $8.85 | $8.85 | 93,200 | — | — |
| 2025-02-20 | $8.72 | $8.72 | 41,000 | — | — |
| 2025-02-19 | $8.77 | $8.77 | 74,600 | — | — |
| 2025-02-18 | $8.85 | $8.85 | 33,500 | — | — |
| 2025-02-14 | $8.79 | $8.79 | 40,400 | — | — |
| 2025-02-13 | $8.86 | $8.86 | 52,100 | — | — |
| 2025-02-12 | $8.52 | $8.52 | 127,300 | — | — |
| 2025-02-11 | $8.06 | $8.06 | 51,500 | — | — |
| 2025-02-10 | $8.23 | $8.23 | 86,100 | — | — |
| 2025-02-07 | $8.44 | $8.44 | 80,400 | — | — |
| 2025-02-06 | $8.91 | $8.91 | 58,900 | — | — |
| 2025-02-05 | $8.51 | $8.51 | 68,800 | — | — |
| 2025-02-04 | $8.53 | $8.53 | 97,500 | — | — |
| 2025-02-03 | $8.73 | $8.73 | 53,900 | — | — |
| 2025-01-31 | $8.89 | $8.89 | 103,400 | — | — |
| 2025-01-30 | $8.90 | $8.90 | 37,600 | — | — |
| 2025-01-29 | $8.66 | $8.66 | 32,300 | — | — |
| 2025-01-28 | $8.86 | $8.86 | 66,000 | — | — |
| 2025-01-27 | $9.23 | $9.23 | 52,300 | — | — |
| 2025-01-24 | $8.89 | $8.89 | 42,500 | — | — |
| 2025-01-23 | $8.75 | $8.75 | 58,300 | — | — |
| 2025-01-22 | $8.77 | $8.77 | 80,900 | — | — |
| 2025-01-21 | $9.01 | $9.01 | 48,300 | — | — |
| 2025-01-17 | $9.03 | $9.03 | 40,600 | — | — |
| 2025-01-16 | $9.04 | $9.04 | 45,100 | — | — |
| 2025-01-15 | $8.91 | $8.91 | 39,000 | — | — |
| 2025-01-14 | $8.79 | $8.79 | 51,000 | — | — |
| 2025-01-13 | $8.58 | $8.58 | 82,400 | — | — |
| 2025-01-10 | $8.46 | $8.46 | 105,400 | — | — |
| 2025-01-08 | $8.80 | $8.80 | 117,500 | — | — |
| 2025-01-07 | $9.01 | $9.01 | 138,700 | — | — |
| 2025-01-06 | $9.19 | $9.19 | 83,300 | — | — |
| 2025-01-03 | $9.33 | $9.33 | 70,200 | — | — |
| 2025-01-02 | $9.51 | $9.51 | 52,700 | — | — |