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
- 2018-04-18 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 | $6.05 | $6.05 | 522,300 | — | — |
| 2025-12-30 | $6.10 | $6.10 | 792,400 | — | — |
| 2025-12-29 | $6.13 | $6.13 | 715,200 | — | — |
| 2025-12-26 | $6.10 | $6.10 | 543,600 | — | — |
| 2025-12-24 | $6.12 | $6.12 | 336,200 | — | — |
| 2025-12-23 | $6.07 | $6.07 | 925,900 | — | — |
| 2025-12-22 | $5.97 | $5.97 | 835,900 | — | — |
| 2025-12-19 | $6.11 | $6.11 | 7,727,600 | — | — |
| 2025-12-18 | $6.00 | $6.00 | 863,500 | — | — |
| 2025-12-17 | $6.04 | $6.04 | 1,074,400 | — | — |
| 2025-12-16 | $5.79 | $5.79 | 789,600 | — | — |
| 2025-12-15 | $5.73 | $5.73 | 1,153,000 | — | — |
| 2025-12-12 | $5.82 | $5.82 | 803,900 | — | — |
| 2025-12-11 | $6.10 | $6.10 | 901,200 | — | — |
| 2025-12-10 | $6.17 | $6.17 | 1,136,800 | — | — |
| 2025-12-09 | $5.96 | $5.96 | 713,200 | — | — |
| 2025-12-08 | $5.84 | $5.84 | 1,854,200 | — | — |
| 2025-12-05 | $5.91 | $5.91 | 825,000 | — | — |
| 2025-12-04 | $5.75 | $5.75 | 630,400 | — | — |
| 2025-12-03 | $6.11 | $6.11 | 1,055,300 | — | — |
| 2025-12-02 | $5.82 | $5.82 | 676,100 | — | — |
| 2025-12-01 | $5.59 | $5.59 | 736,500 | — | — |
| 2025-11-28 | $5.63 | $5.63 | 344,100 | — | — |
| 2025-11-26 | $5.62 | $5.62 | 1,150,900 | — | — |
| 2025-11-25 | $5.72 | $5.72 | 720,900 | — | — |
| 2025-11-24 | $5.74 | $5.74 | 2,504,400 | — | — |
| 2025-11-21 | $5.54 | $5.54 | 872,200 | — | — |
| 2025-11-20 | $5.39 | $5.39 | 1,280,900 | — | — |
| 2025-11-19 | $5.58 | $5.58 | 710,300 | — | — |
| 2025-11-18 | $5.64 | $5.64 | 1,167,000 | — | — |
| 2025-11-17 | $5.81 | $5.81 | 934,900 | — | — |
| 2025-11-14 | $5.88 | $5.88 | 1,004,100 | — | — |
| 2025-11-13 | $6.04 | $6.04 | 882,000 | — | — |
| 2025-11-12 | $6.28 | $6.28 | 963,200 | — | — |
| 2025-11-11 | $6.27 | $6.27 | 1,171,100 | — | — |
| 2025-11-10 | $6.31 | $6.31 | 1,446,400 | — | — |
| 2025-11-07 | $6.26 | $6.26 | 1,287,800 | — | — |
| 2025-11-06 | $6.88 | $6.88 | 1,086,800 | — | — |
| 2025-11-05 | $7.22 | $7.22 | 1,501,600 | — | — |
| 2025-11-04 | $6.59 | $6.59 | 2,158,400 | — | — |
| 2025-11-03 | $7.03 | $7.03 | 1,520,200 | — | — |
| 2025-10-31 | $7.71 | $7.71 | 1,664,300 | — | — |
| 2025-10-30 | $8.17 | $8.17 | 4,576,200 | — | — |
| 2025-10-29 | $11.70 | $11.70 | 867,300 | — | — |
| 2025-10-28 | $12.00 | $12.00 | 387,500 | — | — |
| 2025-10-27 | $12.10 | $12.10 | 299,100 | — | — |
| 2025-10-24 | $12.46 | $12.46 | 236,900 | — | — |
| 2025-10-23 | $12.26 | $12.26 | 245,500 | — | — |
| 2025-10-22 | $12.15 | $12.15 | 383,800 | — | — |
| 2025-10-21 | $12.21 | $12.21 | 299,200 | — | — |
| 2025-10-20 | $11.74 | $11.74 | 291,800 | — | — |
| 2025-10-17 | $11.08 | $11.08 | 294,400 | — | — |
| 2025-10-16 | $11.13 | $11.13 | 329,700 | — | — |
| 2025-10-15 | $11.43 | $11.43 | 569,100 | — | — |
| 2025-10-14 | $11.14 | $11.14 | 457,600 | — | — |
| 2025-10-13 | $11.05 | $11.05 | 357,200 | — | — |
| 2025-10-10 | $10.73 | $10.73 | 424,200 | — | — |
| 2025-10-09 | $11.24 | $11.24 | 376,500 | — | — |
| 2025-10-08 | $11.09 | $11.09 | 364,900 | — | — |
| 2025-10-07 | $11.23 | $11.23 | 578,900 | — | — |
| 2025-10-06 | $11.83 | $11.83 | 488,400 | — | — |
| 2025-10-03 | $11.94 | $11.94 | 295,700 | — | — |
| 2025-10-02 | $11.82 | $11.82 | 628,500 | — | — |
| 2025-10-01 | $11.70 | $11.70 | 524,700 | — | — |
| 2025-09-30 | $12.06 | $12.06 | 374,600 | — | — |
| 2025-09-29 | $12.10 | $12.10 | 409,200 | — | — |
| 2025-09-26 | $12.21 | $12.21 | 312,700 | — | — |
| 2025-09-25 | $11.95 | $11.95 | 552,800 | — | — |
| 2025-09-24 | $12.07 | $12.07 | 280,500 | — | — |
| 2025-09-23 | $12.17 | $12.17 | 351,300 | — | — |
| 2025-09-22 | $12.39 | $12.39 | 311,500 | — | — |
| 2025-09-19 | $12.15 | $12.15 | 802,200 | — | — |
| 2025-09-18 | $12.51 | $12.51 | 306,400 | — | — |
| 2025-09-17 | $12.18 | $12.18 | 760,900 | — | — |
| 2025-09-16 | $12.12 | $12.12 | 374,900 | — | — |
| 2025-09-15 | $12.21 | $12.21 | 434,100 | — | — |
| 2025-09-12 | $12.51 | $12.51 | 386,700 | — | — |
| 2025-09-11 | $12.99 | $12.99 | 421,900 | — | — |
| 2025-09-10 | $12.55 | $12.55 | 382,100 | — | — |
| 2025-09-09 | $13.01 | $13.01 | 606,400 | — | — |
| 2025-09-08 | $12.87 | $12.87 | 637,500 | — | — |
| 2025-09-05 | $12.50 | $12.50 | 448,800 | — | — |
| 2025-09-04 | $12.40 | $12.40 | 528,800 | — | — |
| 2025-09-03 | $12.41 | $12.41 | 490,500 | — | — |
| 2025-09-02 | $12.42 | $12.42 | 422,800 | — | — |
| 2025-08-29 | $12.86 | $12.86 | 572,700 | — | — |
| 2025-08-28 | $12.81 | $12.81 | 452,000 | — | — |
| 2025-08-27 | $13.09 | $13.09 | 463,900 | — | — |
| 2025-08-26 | $13.10 | $13.10 | 449,200 | — | — |
| 2025-08-25 | $13.49 | $13.49 | 396,600 | — | — |
| 2025-08-22 | $13.80 | $13.80 | 600,700 | — | — |
| 2025-08-21 | $13.15 | $13.15 | 417,700 | — | — |
| 2025-08-20 | $13.16 | $13.16 | 257,600 | — | — |
| 2025-08-19 | $13.22 | $13.22 | 426,800 | — | — |
| 2025-08-18 | $13.50 | $13.50 | 301,200 | — | — |
| 2025-08-15 | $13.52 | $13.52 | 406,600 | — | — |
| 2025-08-14 | $13.22 | $13.22 | 383,900 | — | — |
| 2025-08-13 | $13.85 | $13.85 | 343,200 | — | — |
| 2025-08-12 | $13.43 | $13.43 | 653,200 | — | — |
| 2025-08-11 | $12.41 | $12.41 | 798,700 | — | — |
| 2025-08-08 | $12.87 | $12.87 | 542,500 | — | — |
| 2025-08-07 | $12.84 | $12.84 | 619,100 | — | — |
| 2025-08-06 | $13.75 | $13.75 | 714,300 | — | — |
| 2025-08-05 | $13.36 | $13.36 | 656,000 | — | — |
| 2025-08-04 | $12.93 | $12.93 | 420,200 | — | — |
| 2025-08-01 | $12.13 | $12.13 | 797,000 | — | — |
| 2025-07-31 | $13.16 | $13.16 | 703,100 | — | — |
| 2025-07-30 | $13.06 | $13.06 | 1,355,300 | — | — |
| 2025-07-29 | $12.14 | $12.14 | 752,800 | — | — |
| 2025-07-28 | $12.21 | $12.21 | 415,800 | — | — |
| 2025-07-25 | $11.90 | $11.90 | 462,800 | — | — |
| 2025-07-24 | $11.76 | $11.76 | 549,700 | — | — |
| 2025-07-23 | $12.08 | $12.08 | 438,900 | — | — |
| 2025-07-22 | $11.97 | $11.97 | 525,800 | — | — |
| 2025-07-21 | $12.18 | $12.18 | 449,200 | — | — |
| 2025-07-18 | $11.79 | $11.79 | 454,200 | — | — |
| 2025-07-17 | $12.03 | $12.03 | 435,400 | — | — |
| 2025-07-16 | $11.93 | $11.93 | 424,300 | — | — |
| 2025-07-15 | $11.82 | $11.82 | 549,300 | — | — |
| 2025-07-14 | $12.43 | $12.43 | 436,100 | — | — |
| 2025-07-11 | $12.76 | $12.76 | 404,500 | — | — |
| 2025-07-10 | $13.30 | $13.30 | 375,300 | — | — |
| 2025-07-09 | $13.36 | $13.36 | 472,900 | — | — |
| 2025-07-08 | $12.88 | $12.88 | 427,500 | — | — |
| 2025-07-07 | $12.50 | $12.50 | 488,700 | — | — |
| 2025-07-03 | $12.89 | $12.89 | 226,200 | — | — |
| 2025-07-02 | $12.56 | $12.56 | 297,200 | — | — |
| 2025-07-01 | $12.59 | $12.59 | 594,700 | — | — |
| 2025-06-30 | $12.16 | $12.16 | 882,400 | — | — |
| 2025-06-27 | $11.93 | $11.93 | 926,400 | — | — |
| 2025-06-26 | $12.02 | $12.02 | 694,100 | — | — |
| 2025-06-25 | $11.98 | $11.98 | 387,400 | — | — |
| 2025-06-24 | $12.45 | $12.45 | 393,800 | — | — |
| 2025-06-23 | $12.27 | $12.27 | 309,900 | — | — |
| 2025-06-20 | $12.56 | $12.56 | 776,000 | — | — |
| 2025-06-18 | $12.79 | $12.79 | 273,200 | — | — |
| 2025-06-17 | $12.95 | $12.95 | 270,900 | — | — |
| 2025-06-16 | $12.98 | $12.98 | 304,100 | — | — |
| 2025-06-13 | $12.85 | $12.85 | 424,500 | — | — |
| 2025-06-12 | $13.14 | $13.14 | 300,500 | — | — |
| 2025-06-11 | $13.57 | $13.57 | 261,900 | — | — |
| 2025-06-10 | $13.72 | $13.72 | 295,500 | — | — |
| 2025-06-09 | $13.74 | $13.74 | 216,100 | — | — |
| 2025-06-06 | $13.60 | $13.60 | 264,500 | — | — |
| 2025-06-05 | $13.47 | $13.47 | 244,300 | — | — |
| 2025-06-04 | $13.55 | $13.55 | 362,000 | — | — |
| 2025-06-03 | $13.56 | $13.56 | 428,700 | — | — |
| 2025-06-02 | $13.14 | $13.14 | 293,100 | — | — |
| 2025-05-30 | $13.30 | $13.30 | 384,000 | — | — |
| 2025-05-29 | $13.47 | $13.47 | 347,000 | — | — |
| 2025-05-28 | $13.54 | $13.54 | 295,000 | — | — |
| 2025-05-27 | $13.79 | $13.79 | 383,300 | — | — |
| 2025-05-23 | $13.01 | $13.01 | 248,000 | — | — |
| 2025-05-22 | $13.39 | $13.39 | 338,600 | — | — |
| 2025-05-21 | $13.17 | $13.17 | 670,700 | — | — |
| 2025-05-20 | $14.30 | $14.30 | 541,400 | — | — |
| 2025-05-19 | $13.73 | $13.73 | 308,500 | — | — |
| 2025-05-16 | $14.23 | $14.23 | 383,000 | — | — |
| 2025-05-15 | $14.08 | $14.08 | 292,800 | — | — |
| 2025-05-14 | $14.39 | $14.39 | 523,400 | — | — |
| 2025-05-13 | $14.92 | $14.92 | 636,800 | — | — |
| 2025-05-12 | $14.56 | $14.56 | 517,200 | — | — |
| 2025-05-09 | $13.75 | $13.75 | 462,800 | — | — |
| 2025-05-08 | $13.59 | $13.59 | 642,900 | — | — |
| 2025-05-07 | $13.39 | $13.39 | 699,700 | — | — |
| 2025-05-06 | $13.52 | $13.52 | 912,300 | — | — |
| 2025-05-05 | $13.83 | $13.83 | 858,100 | — | — |
| 2025-05-02 | $13.61 | $13.61 | 1,100,500 | — | — |
| 2025-05-01 | $12.44 | $12.44 | 1,902,000 | — | — |
| 2025-04-30 | $13.70 | $13.70 | 779,200 | — | — |
| 2025-04-29 | $13.72 | $13.72 | 723,100 | — | — |
| 2025-04-28 | $13.73 | $13.73 | 807,000 | — | — |
| 2025-04-25 | $13.43 | $13.43 | 414,300 | — | — |
| 2025-04-24 | $12.94 | $12.94 | 689,500 | — | — |
| 2025-04-23 | $12.17 | $12.17 | 402,300 | — | — |
| 2025-04-22 | $11.90 | $11.90 | 580,200 | — | — |
| 2025-04-21 | $11.77 | $11.77 | 440,900 | — | — |
| 2025-04-17 | $12.07 | $12.07 | 439,100 | — | — |
| 2025-04-16 | $11.46 | $11.46 | 387,600 | — | — |
| 2025-04-15 | $11.44 | $11.44 | 511,700 | — | — |
| 2025-04-14 | $11.59 | $11.59 | 629,900 | — | — |
| 2025-04-11 | $11.38 | $11.38 | 816,300 | — | — |
| 2025-04-10 | $11.29 | $11.29 | 814,800 | — | — |
| 2025-04-09 | $11.73 | $11.73 | 815,400 | — | — |
| 2025-04-08 | $10.25 | $10.25 | 615,700 | — | — |
| 2025-04-07 | $10.61 | $10.61 | 754,200 | — | — |
| 2025-04-04 | $11.01 | $11.01 | 1,376,500 | — | — |
| 2025-04-03 | $12.05 | $12.05 | 710,300 | — | — |
| 2025-04-02 | $13.11 | $13.11 | 423,500 | — | — |
| 2025-04-01 | $12.99 | $12.99 | 505,900 | — | — |
| 2025-03-31 | $12.81 | $12.81 | 926,900 | — | — |
| 2025-03-28 | $13.45 | $13.45 | 520,800 | — | — |
| 2025-03-27 | $14.44 | $14.44 | 593,900 | — | — |
| 2025-03-26 | $14.87 | $14.87 | 242,900 | — | — |
| 2025-03-25 | $15.09 | $15.09 | 212,200 | — | — |
| 2025-03-24 | $15.13 | $15.13 | 333,900 | — | — |
| 2025-03-21 | $15.12 | $15.12 | 751,500 | — | — |
| 2025-03-20 | $15.07 | $15.07 | 264,000 | — | — |
| 2025-03-19 | $15.22 | $15.22 | 237,200 | — | — |
| 2025-03-18 | $15.06 | $15.06 | 414,100 | — | — |
| 2025-03-17 | $15.62 | $15.62 | 420,100 | — | — |
| 2025-03-14 | $15.32 | $15.32 | 438,300 | — | — |
| 2025-03-13 | $15.17 | $15.17 | 432,700 | — | — |
| 2025-03-12 | $15.81 | $15.81 | 387,400 | — | — |
| 2025-03-11 | $15.60 | $15.60 | 398,200 | — | — |
| 2025-03-10 | $15.72 | $15.72 | 439,300 | — | — |
| 2025-03-07 | $16.69 | $16.69 | 361,900 | — | — |
| 2025-03-06 | $16.89 | $16.89 | 382,600 | — | — |
| 2025-03-05 | $16.96 | $16.96 | 445,400 | — | — |
| 2025-03-04 | $16.84 | $16.84 | 622,600 | — | — |
| 2025-03-03 | $16.36 | $16.36 | 661,400 | — | — |
| 2025-02-28 | $17.24 | $17.24 | 638,500 | — | — |
| 2025-02-27 | $17.47 | $17.47 | 745,000 | — | — |
| 2025-02-26 | $18.61 | $18.61 | 389,300 | — | — |
| 2025-02-25 | $18.11 | $18.11 | 456,900 | — | — |
| 2025-02-24 | $18.37 | $18.37 | 333,800 | — | — |
| 2025-02-21 | $18.15 | $18.15 | 481,500 | — | — |
| 2025-02-20 | $19.13 | $19.13 | 332,600 | — | — |
| 2025-02-19 | $18.85 | $18.85 | 282,600 | — | — |
| 2025-02-18 | $19.42 | $19.42 | 563,500 | — | — |
| 2025-02-14 | $20.12 | $20.12 | 714,900 | — | — |
| 2025-02-13 | $19.63 | $19.63 | 690,100 | — | — |
| 2025-02-12 | $19.70 | $19.70 | 475,500 | — | — |
| 2025-02-11 | $19.71 | $19.71 | 538,900 | — | — |
| 2025-02-10 | $19.71 | $19.71 | 789,000 | — | — |
| 2025-02-07 | $18.61 | $18.61 | 349,900 | — | — |
| 2025-02-06 | $18.56 | $18.56 | 399,600 | — | — |
| 2025-02-05 | $18.55 | $18.55 | 326,400 | — | — |
| 2025-02-04 | $18.54 | $18.54 | 414,000 | — | — |
| 2025-02-03 | $17.67 | $17.67 | 414,800 | — | — |
| 2025-01-31 | $17.51 | $17.51 | 727,200 | — | — |
| 2025-01-30 | $17.35 | $17.35 | 398,100 | — | — |
| 2025-01-29 | $16.74 | $16.74 | 192,000 | — | — |
| 2025-01-28 | $17.12 | $17.12 | 333,800 | — | — |
| 2025-01-27 | $17.06 | $17.06 | 591,800 | — | — |
| 2025-01-24 | $16.58 | $16.58 | 459,900 | — | — |
| 2025-01-23 | $16.43 | $16.43 | 335,000 | — | — |
| 2025-01-22 | $16.19 | $16.19 | 400,300 | — | — |
| 2025-01-21 | $16.22 | $16.22 | 367,100 | — | — |
| 2025-01-17 | $15.79 | $15.79 | 375,400 | — | — |
| 2025-01-16 | $16.02 | $16.02 | 507,000 | — | — |
| 2025-01-15 | $15.44 | $15.44 | 420,200 | — | — |
| 2025-01-14 | $14.16 | $14.16 | 275,500 | — | — |
| 2025-01-13 | $14.24 | $14.24 | 310,700 | — | — |
| 2025-01-10 | $14.24 | $14.24 | 260,300 | — | — |
| 2025-01-08 | $14.43 | $14.43 | 223,800 | — | — |
| 2025-01-07 | $14.87 | $14.87 | 340,800 | — | — |
| 2025-01-06 | $14.96 | $14.96 | 348,600 | — | — |
| 2025-01-03 | $14.94 | $14.94 | 368,700 | — | — |
| 2025-01-02 | $14.57 | $14.57 | 346,700 | — | — |