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
- 2024-11-14 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 | $7.49 | $7.49 | 300,600 | — | — |
| 2025-12-30 | $7.75 | $7.75 | 183,000 | — | — |
| 2025-12-29 | $7.84 | $7.84 | 384,800 | — | — |
| 2025-12-26 | $8.03 | $8.03 | 115,700 | — | — |
| 2025-12-24 | $8.10 | $8.10 | 92,900 | — | — |
| 2025-12-23 | $8.09 | $8.09 | 299,600 | — | — |
| 2025-12-22 | $8.05 | $8.05 | 210,200 | — | — |
| 2025-12-19 | $7.80 | $7.80 | 195,100 | — | — |
| 2025-12-18 | $7.81 | $7.81 | 223,200 | — | — |
| 2025-12-17 | $7.85 | $7.85 | 383,600 | — | — |
| 2025-12-16 | $8.34 | $8.34 | 172,800 | — | — |
| 2025-12-15 | $8.63 | $8.63 | 235,700 | — | — |
| 2025-12-12 | $9.03 | $9.03 | 239,200 | — | — |
| 2025-12-11 | $9.37 | $9.37 | 193,200 | — | — |
| 2025-12-10 | $9.92 | $9.92 | 222,100 | — | — |
| 2025-12-09 | $9.62 | $9.62 | 105,700 | — | — |
| 2025-12-08 | $9.67 | $9.67 | 73,200 | — | — |
| 2025-12-05 | $9.85 | $9.85 | 61,400 | — | — |
| 2025-12-04 | $9.78 | $9.78 | 130,800 | — | — |
| 2025-12-03 | $9.66 | $9.66 | 242,900 | — | — |
| 2025-12-02 | $9.48 | $9.48 | 97,300 | — | — |
| 2025-12-01 | $9.82 | $9.82 | 67,200 | — | — |
| 2025-11-28 | $9.95 | $9.95 | 34,800 | — | — |
| 2025-11-26 | $9.75 | $9.75 | 61,200 | — | — |
| 2025-11-25 | $9.64 | $9.64 | 61,500 | — | — |
| 2025-11-24 | $9.17 | $9.17 | 74,400 | — | — |
| 2025-11-21 | $8.91 | $8.91 | 155,900 | — | — |
| 2025-11-20 | $8.77 | $8.77 | 102,100 | — | — |
| 2025-11-19 | $9.04 | $9.04 | 61,900 | — | — |
| 2025-11-18 | $9.18 | $9.18 | 95,800 | — | — |
| 2025-11-17 | $9.16 | $9.16 | 96,200 | — | — |
| 2025-11-14 | $9.34 | $9.34 | 127,500 | — | — |
| 2025-11-13 | $9.51 | $9.51 | 110,300 | — | — |
| 2025-11-12 | $9.81 | $9.81 | 114,300 | — | — |
| 2025-11-11 | $10.23 | $10.23 | 25,900 | — | — |
| 2025-11-10 | $10.08 | $10.08 | 54,300 | — | — |
| 2025-11-07 | $9.71 | $9.71 | 180,500 | — | — |
| 2025-11-06 | $9.88 | $9.88 | 120,600 | — | — |
| 2025-11-05 | $10.29 | $10.29 | 24,900 | — | — |
| 2025-11-04 | $10.28 | $10.28 | 33,800 | — | — |
| 2025-11-03 | $10.39 | $10.39 | 60,700 | — | — |
| 2025-10-31 | $10.66 | $10.66 | 59,000 | — | — |
| 2025-10-30 | $10.73 | $10.73 | 78,600 | — | — |
| 2025-10-29 | $10.63 | $10.63 | 54,300 | — | — |
| 2025-10-28 | $10.77 | $10.77 | 82,400 | — | — |
| 2025-10-27 | $10.95 | $10.95 | 101,800 | — | — |
| 2025-10-24 | $10.82 | $10.82 | 45,800 | — | — |
| 2025-10-23 | $10.88 | $10.88 | 89,900 | — | — |
| 2025-10-22 | $10.78 | $10.78 | 181,000 | — | — |
| 2025-10-21 | $10.92 | $10.92 | 44,500 | — | — |
| 2025-10-20 | $10.79 | $10.79 | 94,400 | — | — |
| 2025-10-17 | $10.80 | $10.80 | 64,100 | — | — |
| 2025-10-16 | $10.86 | $10.86 | 111,700 | — | — |
| 2025-10-15 | $11.01 | $11.01 | 440,200 | — | — |
| 2025-10-14 | $10.04 | $10.04 | 133,900 | — | — |
| 2025-10-13 | $9.54 | $9.54 | 85,200 | — | — |
| 2025-10-10 | $9.57 | $9.57 | 114,600 | — | — |
| 2025-10-09 | $10.09 | $10.09 | 76,800 | — | — |
| 2025-10-08 | $10.24 | $10.24 | 91,300 | — | — |
| 2025-10-07 | $9.95 | $9.95 | 86,300 | — | — |
| 2025-10-06 | $10.18 | $10.18 | 94,500 | — | — |
| 2025-10-03 | $10.28 | $10.28 | 131,300 | — | — |
| 2025-10-02 | $10.22 | $10.22 | 74,300 | — | — |
| 2025-10-01 | $10.17 | $10.17 | 97,700 | — | — |
| 2025-09-30 | $9.57 | $9.57 | 153,700 | — | — |
| 2025-09-29 | $9.89 | $9.89 | 156,900 | — | — |
| 2025-09-26 | $9.98 | $9.98 | 227,700 | — | — |
| 2025-09-25 | $10.11 | $10.11 | 244,200 | — | — |
| 2025-09-24 | $10.21 | $10.21 | 341,700 | — | — |
| 2025-09-23 | $10.93 | $10.93 | 560,800 | — | — |
| 2025-09-22 | $10.05 | $10.05 | 141,800 | — | — |
| 2025-09-19 | $9.98 | $9.98 | 544,200 | — | — |
| 2025-09-18 | $9.16 | $9.16 | 248,400 | — | — |
| 2025-09-17 | $9.38 | $9.38 | 81,100 | — | — |
| 2025-09-16 | $9.42 | $9.42 | 96,000 | — | — |
| 2025-09-15 | $9.51 | $9.51 | 107,800 | — | — |
| 2025-09-12 | $9.21 | $9.21 | 165,700 | — | — |
| 2025-09-11 | $9.32 | $9.32 | 219,800 | — | — |
| 2025-09-10 | $9.69 | $9.69 | 300,200 | — | — |
| 2025-09-09 | $9.29 | $9.29 | 208,100 | — | — |
| 2025-09-08 | $9.05 | $9.05 | 268,200 | — | — |
| 2025-09-05 | $9.06 | $9.06 | 123,600 | — | — |
| 2025-09-04 | $9.08 | $9.08 | 173,500 | — | — |
| 2025-09-03 | $9.36 | $9.36 | 129,500 | — | — |
| 2025-09-02 | $9.43 | $9.43 | 282,300 | — | — |
| 2025-08-29 | $9.55 | $9.55 | 478,300 | — | — |
| 2025-08-28 | $10.15 | $10.15 | 1,291,800 | — | — |
| 2025-08-27 | $12.10 | $12.10 | 331,600 | — | — |
| 2025-08-26 | $12.54 | $12.54 | 139,700 | — | — |
| 2025-08-25 | $12.20 | $12.20 | 157,700 | — | — |
| 2025-08-22 | $12.48 | $12.48 | 161,800 | — | — |
| 2025-08-21 | $12.09 | $12.09 | 310,600 | — | — |
| 2025-08-20 | $10.97 | $10.97 | 126,600 | — | — |
| 2025-08-19 | $11.30 | $11.30 | 161,300 | — | — |
| 2025-08-18 | $11.90 | $11.90 | 203,400 | — | — |
| 2025-08-15 | $11.54 | $11.54 | 146,900 | — | — |
| 2025-08-14 | $10.99 | $10.99 | 47,500 | — | — |
| 2025-08-13 | $11.18 | $11.18 | 111,000 | — | — |
| 2025-08-12 | $10.82 | $10.82 | 111,800 | — | — |
| 2025-08-11 | $10.89 | $10.89 | 82,400 | — | — |
| 2025-08-08 | $11.34 | $11.34 | 155,200 | — | — |
| 2025-08-07 | $11.78 | $11.78 | 31,500 | — | — |
| 2025-08-06 | $11.97 | $11.97 | 134,900 | — | — |
| 2025-08-05 | $12.26 | $12.26 | 98,500 | — | — |
| 2025-08-04 | $13.32 | $13.32 | 56,800 | — | — |
| 2025-08-01 | $13.05 | $13.05 | 55,400 | — | — |
| 2025-07-31 | $13.59 | $13.59 | 38,000 | — | — |
| 2025-07-30 | $13.50 | $13.50 | 52,400 | — | — |
| 2025-07-29 | $13.49 | $13.49 | 52,100 | — | — |
| 2025-07-28 | $13.96 | $13.96 | 84,900 | — | — |
| 2025-07-25 | $14.20 | $14.20 | 76,200 | — | — |
| 2025-07-24 | $13.89 | $13.89 | 129,200 | — | — |
| 2025-07-23 | $14.58 | $14.58 | 228,200 | — | — |
| 2025-07-22 | $16.28 | $16.28 | 50,900 | — | — |
| 2025-07-21 | $16.50 | $16.50 | 73,300 | — | — |
| 2025-07-18 | $16.23 | $16.23 | 13,100 | — | — |
| 2025-07-17 | $16.14 | $16.14 | 23,700 | — | — |
| 2025-07-16 | $15.67 | $15.67 | 6,900 | — | — |
| 2025-07-15 | $15.53 | $15.53 | 20,300 | — | — |
| 2025-07-14 | $15.57 | $15.57 | 36,500 | — | — |
| 2025-07-11 | $15.97 | $15.97 | 31,800 | — | — |
| 2025-07-10 | $16.10 | $16.10 | 28,200 | — | — |
| 2025-07-09 | $16.92 | $16.92 | 105,200 | — | — |
| 2025-07-08 | $15.69 | $15.69 | 15,600 | — | — |
| 2025-07-07 | $15.49 | $15.49 | 54,700 | — | — |
| 2025-07-03 | $16.07 | $16.07 | 31,800 | — | — |
| 2025-07-02 | $16.50 | $16.50 | 58,700 | — | — |
| 2025-07-01 | $16.08 | $16.08 | 19,500 | — | — |
| 2025-06-30 | $16.07 | $16.07 | 41,600 | — | — |
| 2025-06-27 | $16.00 | $16.00 | 21,800 | — | — |
| 2025-06-26 | $16.40 | $16.40 | 51,700 | — | — |
| 2025-06-25 | $15.99 | $15.99 | 92,300 | — | — |
| 2025-06-24 | $16.41 | $16.41 | 156,000 | — | — |
| 2025-06-23 | $16.39 | $16.39 | 71,000 | — | — |
| 2025-06-20 | $17.15 | $17.15 | 161,700 | — | — |
| 2025-06-18 | $16.96 | $16.96 | 8,200 | — | — |
| 2025-06-17 | $16.80 | $16.80 | 4,200 | — | — |
| 2025-06-16 | $16.74 | $16.74 | 12,100 | — | — |
| 2025-06-13 | $16.09 | $16.09 | 33,200 | — | — |
| 2025-06-12 | $17.46 | $17.46 | 49,600 | — | — |
| 2025-06-11 | $17.04 | $17.04 | 22,000 | — | — |
| 2025-06-10 | $17.27 | $17.27 | 16,400 | — | — |
| 2025-06-09 | $16.91 | $16.91 | 15,700 | — | — |
| 2025-06-06 | $16.77 | $16.77 | 12,900 | — | — |
| 2025-06-05 | $17.36 | $17.36 | 8,200 | — | — |
| 2025-06-04 | $17.48 | $17.48 | 9,300 | — | — |
| 2025-06-03 | $16.97 | $16.97 | 24,400 | — | — |
| 2025-06-02 | $16.81 | $16.81 | 3,400 | — | — |
| 2025-05-30 | $16.99 | $16.99 | 6,400 | — | — |
| 2025-05-29 | $16.43 | $16.43 | 24,400 | — | — |
| 2025-05-28 | $16.93 | $16.93 | 7,100 | — | — |
| 2025-05-27 | $16.84 | $16.84 | 36,200 | — | — |
| 2025-05-23 | $16.60 | $16.60 | 71,600 | — | — |
| 2025-05-22 | $16.20 | $16.20 | 15,000 | — | — |
| 2025-05-21 | $16.66 | $16.66 | 4,700 | — | — |
| 2025-05-20 | $16.40 | $16.40 | 12,600 | — | — |
| 2025-05-19 | $16.54 | $16.54 | 7,900 | — | — |
| 2025-05-16 | $16.68 | $16.68 | 11,000 | — | — |
| 2025-05-15 | $16.25 | $16.25 | 6,000 | — | — |
| 2025-05-14 | $16.40 | $16.40 | 9,200 | — | — |
| 2025-05-13 | $16.71 | $16.71 | 31,100 | — | — |
| 2025-05-12 | $16.25 | $16.25 | 35,900 | — | — |
| 2025-05-09 | $17.18 | $17.18 | 13,100 | — | — |
| 2025-05-08 | $17.05 | $17.05 | 11,800 | — | — |
| 2025-05-07 | $17.75 | $17.75 | 47,900 | — | — |
| 2025-05-06 | $18.28 | $18.28 | 5,100 | — | — |
| 2025-05-05 | $18.59 | $18.59 | 9,000 | — | — |
| 2025-05-02 | $18.70 | $18.70 | 45,300 | — | — |
| 2025-05-01 | $17.94 | $17.94 | 15,600 | — | — |
| 2025-04-30 | $17.40 | $17.40 | 10,100 | — | — |
| 2025-04-29 | $17.36 | $17.36 | 17,200 | — | — |
| 2025-04-28 | $17.57 | $17.57 | 72,500 | — | — |
| 2025-04-25 | $18.80 | $18.80 | 30,200 | — | — |
| 2025-04-24 | $19.22 | $19.22 | 43,500 | — | — |
| 2025-04-23 | $18.30 | $18.30 | 49,900 | — | — |
| 2025-04-22 | $16.67 | $16.67 | 20,500 | — | — |
| 2025-04-21 | $16.21 | $16.21 | 17,600 | — | — |
| 2025-04-17 | $16.71 | $16.71 | 8,600 | — | — |
| 2025-04-16 | $16.54 | $16.54 | 32,700 | — | — |
| 2025-04-15 | $16.82 | $16.82 | 11,700 | — | — |
| 2025-04-14 | $16.84 | $16.84 | 28,800 | — | — |
| 2025-04-11 | $16.65 | $16.65 | 19,700 | — | — |
| 2025-04-10 | $16.40 | $16.40 | 50,500 | — | — |
| 2025-04-09 | $15.91 | $15.91 | 25,100 | — | — |
| 2025-04-08 | $14.31 | $14.31 | 36,800 | — | — |
| 2025-04-07 | $14.25 | $14.25 | 50,300 | — | — |
| 2025-04-04 | $13.61 | $13.61 | 112,400 | — | — |
| 2025-04-03 | $16.15 | $16.15 | 24,500 | — | — |
| 2025-04-02 | $16.21 | $16.21 | 23,700 | — | — |
| 2025-04-01 | $16.71 | $16.71 | 22,500 | — | — |
| 2025-03-31 | $16.76 | $16.76 | 25,300 | — | — |
| 2025-03-28 | $17.24 | $17.24 | 27,200 | — | — |
| 2025-03-27 | $17.51 | $17.51 | 16,500 | — | — |
| 2025-03-26 | $18.30 | $18.30 | 3,200 | — | — |
| 2025-03-25 | $18.36 | $18.36 | 6,100 | — | — |
| 2025-03-24 | $18.24 | $18.24 | 16,300 | — | — |
| 2025-03-21 | $17.79 | $17.79 | 24,300 | — | — |
| 2025-03-20 | $17.53 | $17.53 | 15,300 | — | — |
| 2025-03-19 | $17.60 | $17.60 | 13,700 | — | — |
| 2025-03-18 | $17.30 | $17.30 | 21,000 | — | — |
| 2025-03-17 | $17.60 | $17.60 | 15,300 | — | — |
| 2025-03-14 | $17.30 | $17.30 | 15,900 | — | — |
| 2025-03-13 | $16.99 | $16.99 | 18,200 | — | — |
| 2025-03-12 | $17.16 | $17.16 | 21,700 | — | — |
| 2025-03-11 | $16.75 | $16.75 | 137,400 | — | — |
| 2025-03-10 | $17.85 | $17.85 | 111,400 | — | — |
| 2025-03-07 | $18.40 | $18.40 | 53,600 | — | — |
| 2025-03-06 | $18.20 | $18.20 | 24,500 | — | — |
| 2025-03-05 | $17.70 | $17.70 | 23,300 | — | — |
| 2025-03-04 | $17.51 | $17.51 | 49,800 | — | — |
| 2025-03-03 | $18.05 | $18.05 | 51,500 | — | — |
| 2025-02-28 | $17.98 | $17.98 | 41,200 | — | — |
| 2025-02-27 | $18.90 | $18.90 | 50,500 | — | — |
| 2025-02-26 | $19.21 | $19.21 | 86,300 | — | — |
| 2025-02-25 | $19.50 | $19.50 | 89,500 | — | — |
| 2025-02-24 | $20.93 | $20.93 | 387,400 | — | — |
| 2025-02-21 | $19.50 | $19.50 | 39,700 | — | — |
| 2025-02-20 | $17.41 | $17.41 | 19,000 | — | — |
| 2025-02-19 | $17.19 | $17.19 | 11,900 | — | — |
| 2025-02-18 | $17.35 | $17.35 | 4,600 | — | — |
| 2025-02-14 | $17.19 | $17.19 | 24,100 | — | — |
| 2025-02-13 | $17.29 | $17.29 | 18,200 | — | — |
| 2025-02-12 | $17.60 | $17.60 | 17,500 | — | — |
| 2025-02-11 | $17.64 | $17.64 | 22,100 | — | — |
| 2025-02-10 | $18.09 | $18.09 | 17,400 | — | — |
| 2025-02-07 | $18.05 | $18.05 | 8,000 | — | — |
| 2025-02-06 | $18.29 | $18.29 | 13,700 | — | — |
| 2025-02-05 | $18.43 | $18.43 | 11,500 | — | — |
| 2025-02-04 | $18.90 | $18.90 | 16,800 | — | — |
| 2025-02-03 | $18.36 | $18.36 | 50,100 | — | — |
| 2025-01-31 | $18.60 | $18.60 | 29,100 | — | — |
| 2025-01-30 | $18.20 | $18.20 | 11,400 | — | — |
| 2025-01-29 | $18.59 | $18.59 | 8,600 | — | — |
| 2025-01-28 | $18.11 | $18.11 | 19,400 | — | — |
| 2025-01-27 | $18.01 | $18.01 | 24,700 | — | — |
| 2025-01-24 | $18.24 | $18.24 | 8,500 | — | — |
| 2025-01-23 | $17.13 | $17.13 | 28,400 | — | — |
| 2025-01-22 | $17.04 | $17.04 | 16,800 | — | — |
| 2025-01-21 | $16.86 | $16.86 | 17,300 | — | — |
| 2025-01-17 | $16.78 | $16.78 | 31,600 | — | — |
| 2025-01-16 | $16.00 | $16.00 | 18,500 | — | — |
| 2025-01-15 | $15.61 | $15.61 | 1,900 | — | — |
| 2025-01-14 | $15.52 | $15.52 | 4,700 | — | — |
| 2025-01-13 | $14.56 | $14.56 | 18,900 | — | — |
| 2025-01-10 | $14.63 | $14.63 | 11,200 | — | — |
| 2025-01-08 | $15.35 | $15.35 | 8,400 | — | — |
| 2025-01-07 | $15.45 | $15.45 | 3,800 | — | — |
| 2025-01-06 | $15.61 | $15.61 | 7,500 | — | — |
| 2025-01-03 | $14.93 | $14.93 | 3,700 | — | — |
| 2025-01-02 | $15.00 | $15.00 | 5,300 | — | — |