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
- 2018-03-12 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 | $8.01 | $8.01 | 325,100 | — | — |
| 2025-12-30 | $8.11 | $8.11 | 310,700 | — | — |
| 2025-12-29 | $8.40 | $8.40 | 237,200 | — | — |
| 2025-12-26 | $8.48 | $8.48 | 171,800 | — | — |
| 2025-12-24 | $8.42 | $8.42 | 102,100 | — | — |
| 2025-12-23 | $8.33 | $8.33 | 185,500 | — | — |
| 2025-12-22 | $8.22 | $8.22 | 285,700 | — | — |
| 2025-12-19 | $8.09 | $8.09 | 321,500 | — | — |
| 2025-12-18 | $8.33 | $8.33 | 264,000 | — | — |
| 2025-12-17 | $8.37 | $8.37 | 222,900 | — | — |
| 2025-12-16 | $8.52 | $8.52 | 259,000 | — | — |
| 2025-12-15 | $8.58 | $8.58 | 304,900 | — | — |
| 2025-12-12 | $8.57 | $8.57 | 308,500 | — | — |
| 2025-12-11 | $8.75 | $8.75 | 387,600 | — | — |
| 2025-12-10 | $8.67 | $8.67 | 559,900 | — | — |
| 2025-12-09 | $8.60 | $8.60 | 325,000 | — | — |
| 2025-12-08 | $8.44 | $8.44 | 384,400 | — | — |
| 2025-12-05 | $8.24 | $8.24 | 564,700 | — | — |
| 2025-12-04 | $7.77 | $7.77 | 311,300 | — | — |
| 2025-12-03 | $7.76 | $7.76 | 641,600 | — | — |
| 2025-12-02 | $7.75 | $7.75 | 525,100 | — | — |
| 2025-12-01 | $7.93 | $7.93 | 709,100 | — | — |
| 2025-11-28 | $7.80 | $7.80 | 411,900 | — | — |
| 2025-11-26 | $7.68 | $7.68 | 357,100 | — | — |
| 2025-11-25 | $7.52 | $7.52 | 434,000 | — | — |
| 2025-11-24 | $7.23 | $7.23 | 446,800 | — | — |
| 2025-11-21 | $7.00 | $7.00 | 402,900 | — | — |
| 2025-11-20 | $6.91 | $6.91 | 913,800 | — | — |
| 2025-11-19 | $6.71 | $6.71 | 453,000 | — | — |
| 2025-11-18 | $6.49 | $6.49 | 506,900 | — | — |
| 2025-11-17 | $6.38 | $6.38 | 999,700 | — | — |
| 2025-11-14 | $6.29 | $6.29 | 353,600 | — | — |
| 2025-11-13 | $6.22 | $6.22 | 448,600 | — | — |
| 2025-11-12 | $6.36 | $6.36 | 428,400 | — | — |
| 2025-11-11 | $6.53 | $6.53 | 584,100 | — | — |
| 2025-11-10 | $6.67 | $6.67 | 586,000 | — | — |
| 2025-11-07 | $6.41 | $6.41 | 1,348,100 | — | — |
| 2025-11-06 | $6.52 | $6.52 | 722,400 | — | — |
| 2025-11-05 | $7.72 | $7.72 | 399,700 | — | — |
| 2025-11-04 | $7.39 | $7.39 | 334,300 | — | — |
| 2025-11-03 | $7.78 | $7.78 | 424,200 | — | — |
| 2025-10-31 | $7.69 | $7.69 | 771,400 | — | — |
| 2025-10-30 | $7.62 | $7.62 | 629,400 | — | — |
| 2025-10-29 | $7.35 | $7.35 | 743,900 | — | — |
| 2025-10-28 | $7.12 | $7.12 | 208,800 | — | — |
| 2025-10-27 | $7.24 | $7.24 | 307,100 | — | — |
| 2025-10-24 | $7.48 | $7.48 | 366,600 | — | — |
| 2025-10-23 | $7.22 | $7.22 | 254,300 | — | — |
| 2025-10-22 | $7.26 | $7.26 | 354,500 | — | — |
| 2025-10-21 | $7.33 | $7.33 | 247,800 | — | — |
| 2025-10-20 | $7.16 | $7.16 | 326,800 | — | — |
| 2025-10-17 | $7.00 | $7.00 | 335,800 | — | — |
| 2025-10-16 | $7.02 | $7.02 | 323,100 | — | — |
| 2025-10-15 | $7.26 | $7.26 | 262,800 | — | — |
| 2025-10-14 | $7.43 | $7.43 | 390,200 | — | — |
| 2025-10-13 | $7.44 | $7.44 | 399,200 | — | — |
| 2025-10-10 | $7.36 | $7.36 | 340,100 | — | — |
| 2025-10-09 | $7.61 | $7.61 | 191,200 | — | — |
| 2025-10-08 | $7.78 | $7.78 | 365,800 | — | — |
| 2025-10-07 | $7.68 | $7.68 | 538,700 | — | — |
| 2025-10-06 | $7.83 | $7.83 | 308,800 | — | — |
| 2025-10-03 | $7.91 | $7.91 | 340,200 | — | — |
| 2025-10-02 | $7.89 | $7.89 | 325,600 | — | — |
| 2025-10-01 | $8.08 | $8.08 | 610,800 | — | — |
| 2025-09-30 | $8.48 | $8.48 | 463,200 | — | — |
| 2025-09-29 | $8.65 | $8.65 | 332,700 | — | — |
| 2025-09-26 | $8.88 | $8.88 | 253,800 | — | — |
| 2025-09-25 | $8.84 | $8.84 | 400,900 | — | — |
| 2025-09-24 | $9.14 | $9.14 | 399,600 | — | — |
| 2025-09-23 | $8.64 | $8.64 | 594,200 | — | — |
| 2025-09-22 | $8.89 | $8.89 | 460,500 | — | — |
| 2025-09-19 | $8.66 | $8.66 | 777,300 | — | — |
| 2025-09-18 | $8.59 | $8.59 | 538,100 | — | — |
| 2025-09-17 | $8.60 | $8.60 | 509,000 | — | — |
| 2025-09-16 | $8.67 | $8.67 | 273,900 | — | — |
| 2025-09-15 | $8.72 | $8.72 | 217,100 | — | — |
| 2025-09-12 | $8.83 | $8.83 | 356,900 | — | — |
| 2025-09-11 | $8.91 | $8.91 | 363,500 | — | — |
| 2025-09-10 | $8.78 | $8.78 | 292,800 | — | — |
| 2025-09-09 | $8.71 | $8.71 | 189,700 | — | — |
| 2025-09-08 | $8.75 | $8.75 | 271,900 | — | — |
| 2025-09-05 | $8.78 | $8.78 | 209,100 | — | — |
| 2025-09-04 | $8.69 | $8.69 | 229,200 | — | — |
| 2025-09-03 | $8.80 | $8.80 | 347,200 | — | — |
| 2025-09-02 | $8.92 | $8.92 | 357,600 | — | — |
| 2025-08-29 | $9.07 | $9.07 | 399,600 | — | — |
| 2025-08-28 | $9.03 | $9.03 | 581,100 | — | — |
| 2025-08-27 | $8.88 | $8.88 | 279,700 | — | — |
| 2025-08-26 | $8.84 | $8.84 | 419,600 | — | — |
| 2025-08-25 | $8.87 | $8.87 | 322,000 | — | — |
| 2025-08-22 | $9.00 | $9.00 | 539,600 | — | — |
| 2025-08-21 | $8.85 | $8.85 | 396,800 | — | — |
| 2025-08-20 | $9.00 | $9.00 | 945,900 | — | — |
| 2025-08-19 | $8.60 | $8.60 | 1,180,100 | — | — |
| 2025-08-18 | $8.05 | $8.05 | 331,800 | — | — |
| 2025-08-15 | $8.00 | $8.00 | 595,300 | — | — |
| 2025-08-14 | $7.98 | $7.98 | 393,800 | — | — |
| 2025-08-13 | $8.06 | $8.06 | 394,600 | — | — |
| 2025-08-12 | $8.07 | $8.07 | 490,800 | — | — |
| 2025-08-11 | $8.17 | $8.17 | 329,600 | — | — |
| 2025-08-08 | $8.45 | $8.45 | 572,100 | — | — |
| 2025-08-07 | $8.18 | $8.18 | 1,310,000 | — | — |
| 2025-08-06 | $7.30 | $7.30 | 277,300 | — | — |
| 2025-08-05 | $7.43 | $7.43 | 297,800 | — | — |
| 2025-08-04 | $7.40 | $7.40 | 232,200 | — | — |
| 2025-08-01 | $7.43 | $7.43 | 209,200 | — | — |
| 2025-07-31 | $7.59 | $7.59 | 243,800 | — | — |
| 2025-07-30 | $7.47 | $7.47 | 221,300 | — | — |
| 2025-07-29 | $7.56 | $7.56 | 244,000 | — | — |
| 2025-07-28 | $7.87 | $7.87 | 228,300 | — | — |
| 2025-07-25 | $7.90 | $7.90 | 216,000 | — | — |
| 2025-07-24 | $7.73 | $7.73 | 348,300 | — | — |
| 2025-07-23 | $7.81 | $7.81 | 267,600 | — | — |
| 2025-07-22 | $7.54 | $7.54 | 266,500 | — | — |
| 2025-07-21 | $7.54 | $7.54 | 206,700 | — | — |
| 2025-07-18 | $7.59 | $7.59 | 214,200 | — | — |
| 2025-07-17 | $7.80 | $7.80 | 194,400 | — | — |
| 2025-07-16 | $7.79 | $7.79 | 210,100 | — | — |
| 2025-07-15 | $7.79 | $7.79 | 195,700 | — | — |
| 2025-07-14 | $7.85 | $7.85 | 282,000 | — | — |
| 2025-07-11 | $8.01 | $8.01 | 302,900 | — | — |
| 2025-07-10 | $8.11 | $8.11 | 361,200 | — | — |
| 2025-07-09 | $7.99 | $7.99 | 479,000 | — | — |
| 2025-07-08 | $7.72 | $7.72 | 294,000 | — | — |
| 2025-07-07 | $7.60 | $7.60 | 579,600 | — | — |
| 2025-07-03 | $7.35 | $7.35 | 317,500 | — | — |
| 2025-07-02 | $7.20 | $7.20 | 233,200 | — | — |
| 2025-07-01 | $7.20 | $7.20 | 407,000 | — | — |
| 2025-06-30 | $7.12 | $7.12 | 264,500 | — | — |
| 2025-06-27 | $7.17 | $7.17 | 1,320,200 | — | — |
| 2025-06-26 | $7.21 | $7.21 | 270,500 | — | — |
| 2025-06-25 | $7.08 | $7.08 | 209,800 | — | — |
| 2025-06-24 | $7.20 | $7.20 | 409,700 | — | — |
| 2025-06-23 | $7.12 | $7.12 | 300,400 | — | — |
| 2025-06-20 | $7.08 | $7.08 | 1,180,300 | — | — |
| 2025-06-18 | $7.08 | $7.08 | 411,700 | — | — |
| 2025-06-17 | $6.98 | $6.98 | 518,600 | — | — |
| 2025-06-16 | $6.99 | $6.99 | 400,700 | — | — |
| 2025-06-13 | $6.88 | $6.88 | 287,600 | — | — |
| 2025-06-12 | $6.83 | $6.83 | 310,700 | — | — |
| 2025-06-11 | $6.97 | $6.97 | 369,000 | — | — |
| 2025-06-10 | $6.99 | $6.99 | 307,500 | — | — |
| 2025-06-09 | $6.94 | $6.94 | 235,600 | — | — |
| 2025-06-06 | $7.02 | $7.02 | 303,200 | — | — |
| 2025-06-05 | $7.22 | $7.22 | 287,100 | — | — |
| 2025-06-04 | $7.24 | $7.24 | 247,700 | — | — |
| 2025-06-03 | $7.23 | $7.23 | 304,500 | — | — |
| 2025-06-02 | $7.02 | $7.02 | 393,500 | — | — |
| 2025-05-30 | $7.31 | $7.31 | 444,600 | — | — |
| 2025-05-29 | $7.29 | $7.29 | 511,200 | — | — |
| 2025-05-28 | $7.27 | $7.27 | 234,300 | — | — |
| 2025-05-27 | $7.36 | $7.36 | 345,900 | — | — |
| 2025-05-23 | $7.37 | $7.37 | 387,000 | — | — |
| 2025-05-22 | $7.60 | $7.60 | 632,800 | — | — |
| 2025-05-21 | $7.22 | $7.22 | 735,500 | — | — |
| 2025-05-20 | $7.25 | $7.25 | 584,600 | — | — |
| 2025-05-19 | $7.46 | $7.46 | 835,300 | — | — |
| 2025-05-16 | $7.10 | $7.10 | 608,500 | — | — |
| 2025-05-15 | $6.99 | $6.99 | 581,700 | — | — |
| 2025-05-14 | $6.92 | $6.92 | 531,400 | — | — |
| 2025-05-13 | $6.99 | $6.99 | 212,200 | — | — |
| 2025-05-12 | $6.95 | $6.95 | 289,500 | — | — |
| 2025-05-09 | $6.92 | $6.92 | 228,500 | — | — |
| 2025-05-08 | $6.97 | $6.97 | 322,300 | — | — |
| 2025-05-07 | $6.83 | $6.83 | 313,000 | — | — |
| 2025-05-06 | $7.25 | $7.25 | 437,800 | — | — |
| 2025-05-05 | $7.26 | $7.26 | 507,600 | — | — |
| 2025-05-02 | $7.23 | $7.23 | 601,700 | — | — |
| 2025-05-01 | $7.02 | $7.02 | 420,500 | — | — |
| 2025-04-30 | $6.80 | $6.80 | 1,161,900 | — | — |
| 2025-04-29 | $6.67 | $6.67 | 475,500 | — | — |
| 2025-04-28 | $6.25 | $6.25 | 229,800 | — | — |
| 2025-04-25 | $6.35 | $6.35 | 254,500 | — | — |
| 2025-04-24 | $6.38 | $6.38 | 211,800 | — | — |
| 2025-04-23 | $6.42 | $6.42 | 208,200 | — | — |
| 2025-04-22 | $6.62 | $6.61 | 364,900 | — | — |
| 2025-04-21 | $6.35 | $6.35 | 388,500 | — | — |
| 2025-04-17 | $6.65 | $6.65 | 227,600 | — | — |
| 2025-04-16 | $6.69 | $6.69 | 232,200 | — | — |
| 2025-04-15 | $6.73 | $6.73 | 269,400 | — | — |
| 2025-04-14 | $6.62 | $6.62 | 453,700 | — | — |
| 2025-04-11 | $7.00 | $7.00 | 527,500 | — | — |
| 2025-04-10 | $6.72 | $6.72 | 374,700 | — | — |
| 2025-04-09 | $6.87 | $6.87 | 642,800 | — | — |
| 2025-04-08 | $6.36 | $6.36 | 494,000 | — | — |
| 2025-04-07 | $6.40 | $6.40 | 691,500 | — | — |
| 2025-04-04 | $6.55 | $6.55 | 590,800 | — | — |
| 2025-04-03 | $6.72 | $6.72 | 774,300 | — | — |
| 2025-04-02 | $6.87 | $6.87 | 569,100 | — | — |
| 2025-04-01 | $6.79 | $6.79 | 556,600 | — | — |
| 2025-03-31 | $6.58 | $6.58 | 907,800 | — | — |
| 2025-03-28 | $6.64 | $6.64 | 737,800 | — | — |
| 2025-03-27 | $6.72 | $6.72 | 517,900 | — | — |
| 2025-03-26 | $6.52 | $6.52 | 1,190,000 | — | — |
| 2025-03-25 | $6.13 | $6.13 | 623,600 | — | — |
| 2025-03-24 | $6.11 | $6.11 | 558,400 | — | — |
| 2025-03-21 | $5.98 | $5.98 | 1,121,400 | — | — |
| 2025-03-20 | $5.95 | $5.95 | 367,100 | — | — |
| 2025-03-19 | $5.95 | $5.95 | 408,600 | — | — |
| 2025-03-18 | $5.85 | $5.85 | 478,500 | — | — |
| 2025-03-17 | $5.71 | $5.71 | 552,500 | — | — |
| 2025-03-14 | $5.70 | $5.70 | 546,000 | — | — |
| 2025-03-13 | $5.58 | $5.58 | 741,600 | — | — |
| 2025-03-12 | $5.61 | $5.61 | 1,490,900 | — | — |
| 2025-03-11 | $5.40 | $5.40 | 666,000 | — | — |
| 2025-03-10 | $5.44 | $5.44 | 796,200 | — | — |
| 2025-03-07 | $5.85 | $5.85 | 863,800 | — | — |
| 2025-03-06 | $5.89 | $5.89 | 2,013,100 | — | — |
| 2025-03-05 | $5.54 | $5.54 | 785,800 | — | — |
| 2025-03-04 | $5.49 | $5.49 | 622,000 | — | — |
| 2025-03-03 | $5.55 | $5.55 | 610,900 | — | — |
| 2025-02-28 | $5.61 | $5.61 | 691,800 | — | — |
| 2025-02-27 | $5.65 | $5.65 | 1,169,400 | — | — |
| 2025-02-26 | $5.83 | $5.83 | 2,428,000 | — | — |
| 2025-02-25 | $5.45 | $5.45 | 2,792,500 | — | — |
| 2025-02-24 | $5.05 | $5.05 | 13,060,200 | — | — |
| 2025-02-21 | $9.36 | $9.36 | 393,900 | — | — |
| 2025-02-20 | $9.85 | $9.85 | 405,900 | — | — |
| 2025-02-19 | $9.79 | $9.79 | 431,800 | — | — |
| 2025-02-18 | $9.79 | $9.79 | 616,200 | — | — |
| 2025-02-14 | $9.21 | $9.21 | 996,200 | — | — |
| 2025-02-13 | $9.50 | $9.50 | 443,200 | — | — |
| 2025-02-12 | $9.53 | $9.53 | 737,400 | — | — |
| 2025-02-11 | $9.35 | $9.35 | 1,140,800 | — | — |
| 2025-02-10 | $9.22 | $9.22 | 559,000 | — | — |
| 2025-02-07 | $8.71 | $8.71 | 252,800 | — | — |
| 2025-02-06 | $8.89 | $8.89 | 346,600 | — | — |
| 2025-02-05 | $9.21 | $9.21 | 275,500 | — | — |
| 2025-02-04 | $9.38 | $9.38 | 358,100 | — | — |
| 2025-02-03 | $9.50 | $9.50 | 440,300 | — | — |
| 2025-01-31 | $9.63 | $9.63 | 573,300 | — | — |
| 2025-01-30 | $9.64 | $9.64 | 358,700 | — | — |
| 2025-01-29 | $9.88 | $9.88 | 561,400 | — | — |
| 2025-01-28 | $9.31 | $9.31 | 776,500 | — | — |
| 2025-01-27 | $9.85 | $9.85 | 390,700 | — | — |
| 2025-01-24 | $9.98 | $9.98 | 438,400 | — | — |
| 2025-01-23 | $10.36 | $10.36 | 623,200 | — | — |
| 2025-01-22 | $10.17 | $10.17 | 614,600 | — | — |
| 2025-01-21 | $10.11 | $10.11 | 761,800 | — | — |
| 2025-01-17 | $10.65 | $10.65 | 990,100 | — | — |
| 2025-01-16 | $10.86 | $10.86 | 1,186,200 | — | — |
| 2025-01-15 | $10.71 | $10.71 | 1,068,000 | — | — |
| 2025-01-14 | $10.03 | $10.03 | 557,400 | — | — |
| 2025-01-13 | $9.52 | $9.52 | 315,600 | — | — |
| 2025-01-10 | $9.57 | $9.57 | 272,500 | — | — |
| 2025-01-08 | $9.72 | $9.72 | 460,600 | — | — |
| 2025-01-07 | $9.48 | $9.48 | 346,300 | — | — |
| 2025-01-06 | $9.62 | $9.62 | 358,700 | — | — |
| 2025-01-03 | $9.68 | $9.68 | 260,800 | — | — |
| 2025-01-02 | $9.69 | $9.69 | 317,400 | — | — |