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
- 2018-09-27 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 | $11.57 | $11.57 | 113,400 | — | — |
| 2025-12-30 | $11.67 | $11.67 | 144,800 | — | — |
| 2025-12-29 | $11.10 | $11.10 | 101,400 | — | — |
| 2025-12-26 | $11.49 | $11.49 | 106,500 | — | — |
| 2025-12-24 | $10.75 | $10.75 | 40,200 | — | — |
| 2025-12-23 | $10.38 | $10.38 | 49,500 | — | — |
| 2025-12-22 | $10.37 | $10.37 | 88,900 | — | — |
| 2025-12-19 | $9.98 | $9.98 | 320,300 | — | — |
| 2025-12-18 | $8.93 | $8.93 | 59,500 | — | — |
| 2025-12-17 | $9.13 | $9.13 | 90,000 | — | — |
| 2025-12-16 | $9.81 | $9.81 | 99,400 | — | — |
| 2025-12-15 | $9.93 | $9.93 | 63,700 | — | — |
| 2025-12-12 | $9.83 | $9.83 | 121,600 | — | — |
| 2025-12-11 | $9.81 | $9.81 | 86,200 | — | — |
| 2025-12-10 | $9.00 | $9.00 | 127,600 | — | — |
| 2025-12-09 | $8.49 | $8.49 | 120,500 | — | — |
| 2025-12-08 | $8.50 | $8.50 | 90,300 | — | — |
| 2025-12-05 | $8.66 | $8.66 | 149,000 | — | — |
| 2025-12-04 | $9.38 | $9.38 | 264,300 | — | — |
| 2025-12-03 | $8.70 | $8.70 | 176,100 | — | — |
| 2025-12-02 | $7.30 | $7.30 | 209,590 | — | — |
| 2025-12-01 | $8.00 | $8.00 | 224,750 | — | — |
| 2025-11-28 | $9.20 | $9.20 | 22,370 | — | — |
| 2025-11-26 | $8.90 | $8.90 | 52,540 | — | — |
| 2025-11-25 | $8.60 | $8.60 | 47,500 | — | — |
| 2025-11-24 | $8.80 | $8.80 | 72,280 | — | — |
| 2025-11-21 | $8.40 | $8.40 | 39,700 | — | — |
| 2025-11-20 | $8.50 | $8.50 | 140,610 | — | — |
| 2025-11-19 | $9.10 | $9.10 | 58,870 | — | — |
| 2025-11-18 | $8.90 | $8.90 | 48,430 | — | — |
| 2025-11-17 | $8.50 | $8.50 | 89,470 | — | — |
| 2025-11-14 | $9.00 | $9.00 | 76,130 | — | — |
| 2025-11-13 | $9.30 | $9.30 | 147,000 | — | — |
| 2025-11-12 | $8.10 | $8.10 | 77,530 | — | — |
| 2025-11-11 | $8.10 | $8.10 | 73,570 | — | — |
| 2025-11-10 | $8.10 | $8.10 | 76,200 | — | — |
| 2025-11-07 | $8.20 | $8.20 | 127,270 | — | — |
| 2025-11-06 | $9.40 | $9.40 | 54,230 | — | — |
| 2025-11-05 | $9.80 | $9.80 | 50,310 | — | — |
| 2025-11-04 | $10.20 | $10.20 | 54,950 | — | — |
| 2025-11-03 | $11.00 | $11.00 | 90,840 | — | — |
| 2025-10-31 | $11.20 | $11.20 | 101,610 | — | — |
| 2025-10-30 | $11.60 | $11.60 | 85,470 | — | — |
| 2025-10-29 | $10.50 | $10.50 | 47,770 | — | — |
| 2025-10-28 | $11.10 | $11.10 | 52,460 | — | — |
| 2025-10-27 | $11.60 | $11.60 | 122,790 | — | — |
| 2025-10-24 | $10.50 | $10.50 | 67,270 | — | — |
| 2025-10-23 | $10.60 | $10.60 | 79,350 | — | — |
| 2025-10-22 | $11.60 | $11.60 | 119,060 | — | — |
| 2025-10-21 | $12.00 | $12.00 | 295,570 | — | — |
| 2025-10-20 | $11.40 | $11.40 | 287,550 | — | — |
| 2025-10-17 | $10.10 | $10.10 | 493,330 | — | — |
| 2025-10-16 | $8.80 | $8.80 | 1,035,240 | — | — |
| 2025-10-15 | $7.80 | $7.80 | 90,190 | — | — |
| 2025-10-14 | $8.00 | $8.00 | 41,740 | — | — |
| 2025-10-13 | $8.30 | $8.30 | 54,630 | — | — |
| 2025-10-10 | $8.00 | $8.00 | 107,130 | — | — |
| 2025-10-09 | $8.60 | $8.60 | 55,360 | — | — |
| 2025-10-08 | $8.50 | $8.50 | 18,410 | — | — |
| 2025-10-07 | $8.40 | $8.40 | 47,930 | — | — |
| 2025-10-06 | $8.70 | $8.70 | 58,400 | — | — |
| 2025-10-03 | $9.10 | $9.10 | 61,300 | — | — |
| 2025-10-02 | $9.00 | $9.00 | 31,460 | — | — |
| 2025-10-01 | $9.00 | $9.00 | 61,840 | — | — |
| 2025-09-30 | $8.70 | $8.70 | 19,320 | — | — |
| 2025-09-29 | $8.80 | $8.80 | 37,130 | — | — |
| 2025-09-26 | $8.90 | $8.90 | 40,650 | — | — |
| 2025-09-25 | $8.70 | $8.70 | 23,750 | — | — |
| 2025-09-24 | $8.80 | $8.80 | 61,370 | — | — |
| 2025-09-23 | $8.30 | $8.30 | 72,850 | — | — |
| 2025-09-22 | $8.90 | $8.90 | 18,740 | — | — |
| 2025-09-19 | $8.90 | $8.90 | 48,720 | — | — |
| 2025-09-18 | $9.00 | $9.00 | 61,670 | — | — |
| 2025-09-17 | $8.50 | $8.50 | 53,180 | — | — |
| 2025-09-16 | $8.90 | $8.90 | 30,960 | — | — |
| 2025-09-15 | $8.90 | $8.90 | 23,630 | — | — |
| 2025-09-12 | $8.80 | $8.80 | 53,090 | — | — |
| 2025-09-11 | $9.70 | $9.70 | 47,810 | — | — |
| 2025-09-10 | $9.10 | $9.10 | 77,480 | — | — |
| 2025-09-09 | $9.70 | $9.70 | 38,790 | — | — |
| 2025-09-08 | $9.80 | $9.80 | 97,320 | — | — |
| 2025-09-05 | $10.60 | $10.60 | 109,650 | — | — |
| 2025-09-04 | $10.20 | $10.20 | 53,530 | — | — |
| 2025-09-03 | $10.10 | $10.10 | 74,150 | — | — |
| 2025-09-02 | $9.50 | $9.50 | 115,610 | — | — |
| 2025-08-29 | $8.60 | $8.60 | 26,260 | — | — |
| 2025-08-28 | $9.00 | $9.00 | 17,090 | — | — |
| 2025-08-27 | $9.00 | $9.00 | 54,270 | — | — |
| 2025-08-26 | $9.00 | $9.00 | 56,270 | — | — |
| 2025-08-25 | $8.40 | $8.40 | 47,630 | — | — |
| 2025-08-22 | $8.60 | $8.60 | 46,480 | — | — |
| 2025-08-21 | $8.50 | $8.50 | 21,730 | — | — |
| 2025-08-20 | $8.60 | $8.60 | 40,330 | — | — |
| 2025-08-19 | $8.60 | $8.60 | 23,580 | — | — |
| 2025-08-18 | $9.10 | $9.10 | 65,530 | — | — |
| 2025-08-15 | $8.80 | $8.80 | 131,390 | — | — |
| 2025-08-14 | $7.80 | $7.80 | 34,200 | — | — |
| 2025-08-13 | $7.70 | $7.70 | 39,640 | — | — |
| 2025-08-12 | $7.80 | $7.80 | 21,280 | — | — |
| 2025-08-11 | $7.70 | $7.70 | 30,130 | — | — |
| 2025-08-08 | $8.00 | $8.00 | 31,120 | — | — |
| 2025-08-07 | $8.00 | $8.00 | 18,670 | — | — |
| 2025-08-06 | $8.20 | $8.20 | 26,330 | — | — |
| 2025-08-05 | $8.10 | $8.10 | 34,690 | — | — |
| 2025-08-04 | $8.30 | $8.30 | 14,640 | — | — |
| 2025-08-01 | $8.10 | $8.10 | 23,350 | — | — |
| 2025-07-31 | $8.10 | $8.10 | 27,990 | — | — |
| 2025-07-30 | $8.80 | $8.80 | 37,710 | — | — |
| 2025-07-29 | $8.40 | $8.40 | 36,150 | — | — |
| 2025-07-28 | $8.50 | $8.50 | 57,660 | — | — |
| 2025-07-25 | $8.90 | $8.90 | 36,200 | — | — |
| 2025-07-24 | $9.20 | $9.20 | 140,560 | — | — |
| 2025-07-23 | $8.60 | $8.60 | 40,710 | — | — |
| 2025-07-22 | $8.60 | $8.60 | 93,300 | — | — |
| 2025-07-21 | $8.00 | $8.00 | 132,270 | — | — |
| 2025-07-18 | $7.60 | $7.60 | 20,650 | — | — |
| 2025-07-17 | $7.70 | $7.70 | 50,040 | — | — |
| 2025-07-16 | $7.60 | $7.60 | 28,230 | — | — |
| 2025-07-15 | $7.50 | $7.50 | 44,620 | — | — |
| 2025-07-14 | $7.60 | $7.60 | 37,480 | — | — |
| 2025-07-11 | $7.60 | $7.60 | 22,930 | — | — |
| 2025-07-10 | $8.20 | $8.20 | 28,070 | — | — |
| 2025-07-09 | $7.90 | $7.90 | 22,790 | — | — |
| 2025-07-08 | $7.80 | $7.80 | 37,040 | — | — |
| 2025-07-07 | $7.40 | $7.40 | 72,070 | — | — |
| 2025-07-03 | $7.60 | $7.60 | 14,190 | — | — |
| 2025-07-02 | $7.60 | $7.60 | 98,550 | — | — |
| 2025-07-01 | $6.80 | $6.80 | 110,250 | — | — |
| 2025-06-30 | $7.10 | $7.10 | 75,230 | — | — |
| 2025-06-27 | $7.30 | $7.30 | 1,176,360 | — | — |
| 2025-06-26 | $8.00 | $8.00 | 112,980 | — | — |
| 2025-06-25 | $8.10 | $8.10 | 81,120 | — | — |
| 2025-06-24 | $8.20 | $8.20 | 38,330 | — | — |
| 2025-06-23 | $8.00 | $8.00 | 65,740 | — | — |
| 2025-06-20 | $8.00 | $8.00 | 62,940 | — | — |
| 2025-06-18 | $7.90 | $7.90 | 71,940 | — | — |
| 2025-06-17 | $7.90 | $7.90 | 88,800 | — | — |
| 2025-06-16 | $8.80 | $8.80 | 111,340 | — | — |
| 2025-06-13 | $8.00 | $8.00 | 70,030 | — | — |
| 2025-06-12 | $8.10 | $8.10 | 87,040 | — | — |
| 2025-06-11 | $8.30 | $8.30 | 116,890 | — | — |
| 2025-06-10 | $8.40 | $8.40 | 143,800 | — | — |
| 2025-06-09 | $8.30 | $8.30 | 83,840 | — | — |
| 2025-06-06 | $8.50 | $8.50 | 63,170 | — | — |
| 2025-06-05 | $8.20 | $8.20 | 141,850 | — | — |
| 2025-06-04 | $9.10 | $9.10 | 51,720 | — | — |
| 2025-06-03 | $9.10 | $9.10 | 76,480 | — | — |
| 2025-06-02 | $9.00 | $9.00 | 60,930 | — | — |
| 2025-05-30 | $9.00 | $9.00 | 52,830 | — | — |
| 2025-05-29 | $9.00 | $9.00 | 61,680 | — | — |
| 2025-05-28 | $9.20 | $9.20 | 66,780 | — | — |
| 2025-05-27 | $9.40 | $9.40 | 104,440 | — | — |
| 2025-05-23 | $9.20 | $9.20 | 72,270 | — | — |
| 2025-05-22 | $9.00 | $9.00 | 78,990 | — | — |
| 2025-05-21 | $8.40 | $8.40 | 71,130 | — | — |
| 2025-05-20 | $9.00 | $9.00 | 67,580 | — | — |
| 2025-05-19 | $8.80 | $8.80 | 78,310 | — | — |
| 2025-05-16 | $9.10 | $9.10 | 119,510 | — | — |
| 2025-05-15 | $8.80 | $8.80 | 174,970 | — | — |
| 2025-05-14 | $7.30 | $7.30 | 135,980 | — | — |
| 2025-05-13 | $8.20 | $8.20 | 116,060 | — | — |
| 2025-05-12 | $8.70 | $8.70 | 166,950 | — | — |
| 2025-05-09 | $8.70 | $8.70 | 105,140 | — | — |
| 2025-05-08 | $9.60 | $9.60 | 221,950 | — | — |
| 2025-05-07 | $9.90 | $9.90 | 236,160 | — | — |
| 2025-05-06 | $9.50 | $9.50 | 183,370 | — | — |
| 2025-05-05 | $10.50 | $10.50 | 110,640 | — | — |
| 2025-05-02 | $11.00 | $11.00 | 124,130 | — | — |
| 2025-05-01 | $10.70 | $10.70 | 162,240 | — | — |
| 2025-04-30 | $10.50 | $10.50 | 293,260 | — | — |
| 2025-04-29 | $8.70 | $8.70 | 357,410 | — | — |
| 2025-04-28 | $9.00 | $9.00 | 171,410 | — | — |
| 2025-04-25 | $9.00 | $9.00 | 568,160 | — | — |
| 2025-04-24 | $13.00 | $13.00 | 466,050 | — | — |
| 2025-04-23 | $9.00 | $9.00 | 311,070 | — | — |
| 2025-04-22 | $7.20 | $7.20 | 541,530 | — | — |
| 2025-04-21 | $5.50 | $5.50 | 268,990 | — | — |
| 2025-04-17 | $5.20 | $5.20 | 133,720 | — | — |
| 2025-04-16 | $5.40 | $5.40 | 119,850 | — | — |
| 2025-04-15 | $5.80 | $5.80 | 142,470 | — | — |
| 2025-04-14 | $6.00 | $6.00 | 73,470 | — | — |
| 2025-04-11 | $6.00 | $6.00 | 90,690 | — | — |
| 2025-04-10 | $5.70 | $5.70 | 141,930 | — | — |
| 2025-04-09 | $6.30 | $6.30 | 158,410 | — | — |
| 2025-04-08 | $6.40 | $6.40 | 106,100 | — | — |
| 2025-04-07 | $7.20 | $7.20 | 447,260 | — | — |
| 2025-04-04 | $5.40 | $5.40 | 117,990 | — | — |
| 2025-04-03 | $5.90 | $5.90 | 137,710 | — | — |
| 2025-04-02 | $6.30 | $6.30 | 110,630 | — | — |
| 2025-04-01 | $6.00 | $6.00 | 103,120 | — | — |
| 2025-03-31 | $6.50 | $6.50 | 146,310 | — | — |
| 2025-03-28 | $7.40 | $7.40 | 87,910 | — | — |
| 2025-03-27 | $7.40 | $7.40 | 126,510 | — | — |
| 2025-03-26 | $7.70 | $7.70 | 93,920 | — | — |
| 2025-03-25 | $7.50 | $7.50 | 104,440 | — | — |
| 2025-03-24 | $7.70 | $7.70 | 99,450 | — | — |
| 2025-03-21 | $7.70 | $7.70 | 177,720 | — | — |
| 2025-03-20 | $8.00 | $8.00 | 197,440 | — | — |
| 2025-03-19 | $8.20 | $8.20 | 167,810 | — | — |
| 2025-03-18 | $9.00 | $9.00 | 235,560 | — | — |
| 2025-03-17 | $9.30 | $9.30 | 713,300 | — | — |
| 2025-03-14 | $8.10 | $8.10 | 1,512,600 | — | — |
| 2025-03-13 | $12.50 | $12.50 | 99,300 | — | — |
| 2025-03-12 | $13.40 | $13.40 | 65,630 | — | — |
| 2025-03-11 | $12.80 | $12.80 | 113,240 | — | — |
| 2025-03-10 | $13.50 | $13.50 | 117,510 | — | — |
| 2025-03-07 | $15.00 | $15.00 | 78,360 | — | — |
| 2025-03-06 | $14.70 | $14.70 | 124,820 | — | — |
| 2025-03-05 | $13.60 | $13.60 | 99,300 | — | — |
| 2025-03-04 | $14.20 | $14.20 | 158,620 | — | — |
| 2025-03-03 | $14.40 | $14.40 | 140,320 | — | — |
| 2025-02-28 | $15.90 | $15.90 | 86,140 | — | — |
| 2025-02-27 | $15.50 | $15.50 | 71,150 | — | — |
| 2025-02-26 | $16.10 | $16.10 | 56,740 | — | — |
| 2025-02-25 | $16.50 | $16.50 | 60,970 | — | — |
| 2025-02-24 | $17.10 | $17.10 | 44,820 | — | — |
| 2025-02-21 | $17.70 | $17.70 | 46,040 | — | — |
| 2025-02-20 | $18.30 | $18.30 | 55,910 | — | — |
| 2025-02-19 | $18.70 | $18.70 | 83,510 | — | — |
| 2025-02-18 | $18.70 | $18.70 | 91,660 | — | — |
| 2025-02-14 | $17.90 | $17.90 | 64,770 | — | — |
| 2025-02-13 | $17.40 | $17.40 | 105,330 | — | — |
| 2025-02-12 | $16.10 | $16.10 | 116,150 | — | — |
| 2025-02-11 | $16.30 | $16.30 | 146,130 | — | — |
| 2025-02-10 | $17.90 | $17.90 | 197,030 | — | — |
| 2025-02-07 | $19.90 | $19.90 | 90,710 | — | — |
| 2025-02-06 | $21.20 | $21.20 | 126,220 | — | — |
| 2025-02-05 | $20.30 | $20.30 | 92,550 | — | — |
| 2025-02-04 | $19.90 | $19.90 | 118,290 | — | — |
| 2025-02-03 | $19.00 | $19.00 | 104,760 | — | — |
| 2025-01-31 | $19.20 | $19.20 | 95,180 | — | — |
| 2025-01-30 | $19.50 | $19.50 | 81,060 | — | — |
| 2025-01-29 | $18.80 | $18.80 | 72,530 | — | — |
| 2025-01-28 | $19.00 | $19.00 | 86,580 | — | — |
| 2025-01-27 | $19.90 | $19.90 | 64,610 | — | — |
| 2025-01-24 | $20.40 | $20.40 | 62,190 | — | — |
| 2025-01-23 | $20.30 | $20.30 | 89,360 | — | — |
| 2025-01-22 | $19.70 | $19.70 | 74,690 | — | — |
| 2025-01-21 | $19.90 | $19.90 | 91,540 | — | — |
| 2025-01-17 | $20.10 | $20.10 | 131,160 | — | — |
| 2025-01-16 | $18.50 | $18.50 | 87,220 | — | — |
| 2025-01-15 | $18.30 | $18.30 | 82,940 | — | — |
| 2025-01-14 | $17.20 | $17.20 | 92,120 | — | — |
| 2025-01-13 | $17.90 | $17.90 | 59,960 | — | — |
| 2025-01-10 | $18.50 | $18.50 | 95,200 | — | — |
| 2025-01-08 | $19.50 | $19.50 | 74,360 | — | — |
| 2025-01-07 | $20.20 | $20.20 | 77,480 | — | — |
| 2025-01-06 | $20.40 | $20.40 | 90,020 | — | — |
| 2025-01-03 | $19.50 | $19.50 | 82,990 | — | — |
| 2025-01-02 | $19.30 | $19.30 | 108,130 | — | — |