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
- 2021-10-29 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 | $10.28 | $10.28 | 199,900 | — | — |
| 2025-12-30 | $10.09 | $10.09 | 121,300 | — | — |
| 2025-12-29 | $10.23 | $10.23 | 202,200 | — | — |
| 2025-12-26 | $10.41 | $10.41 | 176,300 | — | — |
| 2025-12-24 | $10.58 | $10.58 | 71,100 | — | — |
| 2025-12-23 | $10.63 | $10.63 | 140,200 | — | — |
| 2025-12-22 | $10.62 | $10.62 | 239,700 | — | — |
| 2025-12-19 | $10.98 | $10.98 | 229,100 | — | — |
| 2025-12-18 | $10.96 | $10.96 | 156,500 | — | — |
| 2025-12-17 | $11.22 | $11.22 | 217,900 | — | — |
| 2025-12-16 | $11.37 | $11.37 | 174,800 | — | — |
| 2025-12-15 | $11.03 | $11.03 | 169,500 | — | — |
| 2025-12-12 | $11.08 | $11.08 | 219,000 | — | — |
| 2025-12-11 | $10.81 | $10.81 | 211,900 | — | — |
| 2025-12-10 | $10.59 | $10.59 | 269,100 | — | — |
| 2025-12-09 | $10.59 | $10.59 | 119,900 | — | — |
| 2025-12-08 | $11.04 | $11.04 | 153,900 | — | — |
| 2025-12-05 | $10.32 | $10.32 | 102,400 | — | — |
| 2025-12-04 | $10.16 | $10.16 | 123,900 | — | — |
| 2025-12-03 | $10.07 | $10.07 | 134,400 | — | — |
| 2025-12-02 | $9.85 | $9.85 | 268,500 | — | — |
| 2025-12-01 | $9.91 | $9.91 | 282,800 | — | — |
| 2025-11-28 | $10.27 | $10.27 | 141,400 | — | — |
| 2025-11-26 | $10.08 | $10.08 | 154,000 | — | — |
| 2025-11-25 | $10.12 | $10.12 | 248,500 | — | — |
| 2025-11-24 | $9.89 | $9.89 | 246,900 | — | — |
| 2025-11-21 | $10.11 | $10.11 | 352,400 | — | — |
| 2025-11-20 | $9.17 | $9.17 | 268,400 | — | — |
| 2025-11-19 | $8.73 | $8.73 | 332,500 | — | — |
| 2025-11-18 | $8.82 | $8.82 | 351,100 | — | — |
| 2025-11-17 | $8.47 | $8.47 | 221,400 | — | — |
| 2025-11-14 | $8.75 | $8.75 | 644,600 | — | — |
| 2025-11-13 | $8.78 | $8.78 | 650,800 | — | — |
| 2025-11-12 | $8.01 | $8.01 | 323,100 | — | — |
| 2025-11-11 | $7.70 | $7.70 | 182,500 | — | — |
| 2025-11-10 | $7.26 | $7.26 | 199,500 | — | — |
| 2025-11-07 | $6.91 | $6.91 | 351,700 | — | — |
| 2025-11-06 | $6.95 | $6.95 | 367,200 | — | — |
| 2025-11-05 | $6.94 | $6.94 | 145,000 | — | — |
| 2025-11-04 | $6.62 | $6.62 | 347,600 | — | — |
| 2025-11-03 | $6.78 | $6.78 | 315,800 | — | — |
| 2025-10-31 | $6.95 | $6.95 | 145,300 | — | — |
| 2025-10-30 | $6.90 | $6.90 | 128,500 | — | — |
| 2025-10-29 | $6.89 | $6.89 | 166,900 | — | — |
| 2025-10-28 | $7.35 | $7.35 | 243,500 | — | — |
| 2025-10-27 | $7.31 | $7.31 | 340,800 | — | — |
| 2025-10-24 | $6.83 | $6.83 | 222,400 | — | — |
| 2025-10-23 | $6.40 | $6.40 | 141,700 | — | — |
| 2025-10-22 | $6.31 | $6.31 | 226,300 | — | — |
| 2025-10-21 | $6.36 | $6.36 | 173,700 | — | — |
| 2025-10-20 | $6.25 | $6.25 | 191,500 | — | — |
| 2025-10-17 | $5.87 | $5.87 | 126,000 | — | — |
| 2025-10-16 | $6.18 | $6.18 | 159,300 | — | — |
| 2025-10-15 | $6.19 | $6.19 | 107,000 | — | — |
| 2025-10-14 | $6.06 | $6.06 | 165,200 | — | — |
| 2025-10-13 | $5.81 | $5.81 | 126,600 | — | — |
| 2025-10-10 | $6.09 | $6.09 | 284,600 | — | — |
| 2025-10-09 | $6.79 | $6.79 | 340,500 | — | — |
| 2025-10-08 | $6.16 | $6.16 | 155,600 | — | — |
| 2025-10-07 | $5.85 | $5.85 | 166,900 | — | — |
| 2025-10-06 | $5.92 | $5.92 | 137,600 | — | — |
| 2025-10-03 | $6.00 | $6.00 | 125,200 | — | — |
| 2025-10-02 | $5.92 | $5.92 | 131,500 | — | — |
| 2025-10-01 | $5.88 | $5.88 | 165,900 | — | — |
| 2025-09-30 | $5.80 | $5.80 | 171,100 | — | — |
| 2025-09-29 | $5.84 | $5.84 | 208,900 | — | — |
| 2025-09-26 | $5.80 | $5.80 | 297,000 | — | — |
| 2025-09-25 | $5.58 | $5.58 | 522,200 | — | — |
| 2025-09-24 | $5.15 | $5.15 | 245,100 | — | — |
| 2025-09-23 | $5.09 | $5.09 | 264,300 | — | — |
| 2025-09-22 | $5.28 | $5.28 | 375,600 | — | — |
| 2025-09-19 | $5.42 | $5.42 | 489,300 | — | — |
| 2025-09-18 | $5.55 | $5.55 | 1,827,300 | — | — |
| 2025-09-17 | $5.09 | $5.09 | 840,600 | — | — |
| 2025-09-16 | $5.12 | $5.12 | 218,900 | — | — |
| 2025-09-15 | $5.06 | $5.06 | 220,900 | — | — |
| 2025-09-12 | $5.28 | $5.28 | 244,300 | — | — |
| 2025-09-11 | $5.33 | $5.33 | 229,200 | — | — |
| 2025-09-10 | $5.22 | $5.22 | 285,200 | — | — |
| 2025-09-09 | $5.14 | $5.14 | 261,400 | — | — |
| 2025-09-08 | $5.28 | $5.28 | 346,400 | — | — |
| 2025-09-05 | $5.29 | $5.29 | 347,700 | — | — |
| 2025-09-04 | $5.22 | $5.22 | 342,200 | — | — |
| 2025-09-03 | $5.32 | $5.32 | 254,500 | — | — |
| 2025-09-02 | $5.38 | $5.38 | 284,900 | — | — |
| 2025-08-29 | $5.47 | $5.47 | 146,600 | — | — |
| 2025-08-28 | $5.65 | $5.65 | 118,000 | — | — |
| 2025-08-27 | $5.68 | $5.68 | 76,900 | — | — |
| 2025-08-26 | $5.61 | $5.61 | 135,000 | — | — |
| 2025-08-25 | $5.63 | $5.63 | 138,000 | — | — |
| 2025-08-22 | $6.14 | $6.14 | 198,800 | — | — |
| 2025-08-21 | $5.87 | $5.87 | 184,900 | — | — |
| 2025-08-20 | $5.31 | $5.31 | 253,100 | — | — |
| 2025-08-19 | $5.62 | $5.62 | 250,800 | — | — |
| 2025-08-18 | $5.52 | $5.52 | 239,500 | — | — |
| 2025-08-15 | $5.27 | $5.27 | 345,700 | — | — |
| 2025-08-14 | $5.25 | $5.25 | 228,100 | — | — |
| 2025-08-13 | $5.32 | $5.32 | 203,600 | — | — |
| 2025-08-12 | $5.16 | $5.16 | 278,800 | — | — |
| 2025-08-11 | $5.02 | $5.02 | 242,100 | — | — |
| 2025-08-08 | $5.19 | $5.19 | 308,300 | — | — |
| 2025-08-07 | $5.30 | $5.30 | 499,500 | — | — |
| 2025-08-06 | $5.95 | $5.95 | 555,100 | — | — |
| 2025-08-05 | $5.83 | $5.83 | 356,400 | — | — |
| 2025-08-04 | $5.92 | $5.92 | 304,700 | — | — |
| 2025-08-01 | $5.80 | $5.80 | 315,700 | — | — |
| 2025-07-31 | $5.88 | $5.88 | 271,100 | — | — |
| 2025-07-30 | $6.64 | $6.64 | 273,300 | — | — |
| 2025-07-29 | $6.29 | $6.29 | 132,500 | — | — |
| 2025-07-28 | $6.23 | $6.23 | 233,600 | — | — |
| 2025-07-25 | $6.54 | $6.54 | 120,900 | — | — |
| 2025-07-24 | $6.39 | $6.39 | 95,900 | — | — |
| 2025-07-23 | $6.39 | $6.39 | 104,400 | — | — |
| 2025-07-22 | $6.38 | $6.38 | 127,300 | — | — |
| 2025-07-21 | $6.14 | $6.14 | 90,100 | — | — |
| 2025-07-18 | $6.26 | $6.26 | 118,700 | — | — |
| 2025-07-17 | $6.38 | $6.38 | 89,700 | — | — |
| 2025-07-16 | $6.38 | $6.38 | 118,000 | — | — |
| 2025-07-15 | $6.37 | $6.37 | 136,300 | — | — |
| 2025-07-14 | $6.80 | $6.80 | 94,400 | — | — |
| 2025-07-11 | $6.55 | $6.55 | 219,900 | — | — |
| 2025-07-10 | $6.76 | $6.76 | 153,000 | — | — |
| 2025-07-09 | $7.57 | $7.57 | 143,700 | — | — |
| 2025-07-08 | $7.16 | $7.16 | 169,500 | — | — |
| 2025-07-07 | $6.97 | $6.97 | 149,400 | — | — |
| 2025-07-03 | $7.23 | $7.23 | 66,400 | — | — |
| 2025-07-02 | $7.27 | $7.27 | 126,300 | — | — |
| 2025-07-01 | $7.11 | $7.11 | 205,800 | — | — |
| 2025-06-30 | $6.72 | $6.72 | 161,000 | — | — |
| 2025-06-27 | $6.91 | $6.91 | 545,200 | — | — |
| 2025-06-26 | $7.02 | $7.02 | 97,000 | — | — |
| 2025-06-25 | $7.06 | $7.06 | 116,200 | — | — |
| 2025-06-24 | $7.08 | $7.08 | 91,300 | — | — |
| 2025-06-23 | $7.04 | $7.04 | 88,600 | — | — |
| 2025-06-20 | $7.12 | $7.12 | 221,800 | — | — |
| 2025-06-18 | $7.03 | $7.03 | 118,700 | — | — |
| 2025-06-17 | $7.21 | $7.21 | 127,200 | — | — |
| 2025-06-16 | $7.41 | $7.41 | 82,000 | — | — |
| 2025-06-13 | $7.59 | $7.59 | 117,900 | — | — |
| 2025-06-12 | $7.85 | $7.85 | 76,900 | — | — |
| 2025-06-11 | $7.90 | $7.90 | 84,900 | — | — |
| 2025-06-10 | $8.26 | $8.26 | 127,600 | — | — |
| 2025-06-09 | $8.11 | $8.11 | 77,700 | — | — |
| 2025-06-06 | $8.32 | $8.32 | 92,700 | — | — |
| 2025-06-05 | $8.12 | $8.12 | 107,200 | — | — |
| 2025-06-04 | $7.93 | $7.93 | 106,400 | — | — |
| 2025-06-03 | $8.24 | $8.24 | 119,500 | — | — |
| 2025-06-02 | $8.14 | $8.14 | 203,000 | — | — |
| 2025-05-30 | $7.60 | $7.60 | 360,700 | — | — |
| 2025-05-29 | $7.90 | $7.90 | 87,400 | — | — |
| 2025-05-28 | $7.77 | $7.77 | 124,200 | — | — |
| 2025-05-27 | $7.70 | $7.70 | 143,700 | — | — |
| 2025-05-23 | $7.50 | $7.50 | 103,100 | — | — |
| 2025-05-22 | $7.62 | $7.62 | 115,300 | — | — |
| 2025-05-21 | $7.69 | $7.69 | 135,000 | — | — |
| 2025-05-20 | $8.24 | $8.24 | 168,300 | — | — |
| 2025-05-19 | $8.01 | $8.01 | 121,100 | — | — |
| 2025-05-16 | $8.09 | $8.09 | 217,200 | — | — |
| 2025-05-15 | $8.12 | $8.12 | 98,600 | — | — |
| 2025-05-14 | $7.97 | $7.97 | 150,500 | — | — |
| 2025-05-13 | $8.70 | $8.70 | 137,700 | — | — |
| 2025-05-12 | $8.82 | $8.82 | 145,200 | — | — |
| 2025-05-09 | $8.38 | $8.38 | 110,400 | — | — |
| 2025-05-08 | $8.62 | $8.62 | 146,400 | — | — |
| 2025-05-07 | $8.16 | $8.16 | 142,800 | — | — |
| 2025-05-06 | $8.33 | $8.33 | 191,800 | — | — |
| 2025-05-05 | $9.09 | $9.09 | 93,700 | — | — |
| 2025-05-02 | $9.23 | $9.23 | 88,500 | — | — |
| 2025-05-01 | $9.05 | $9.05 | 102,600 | — | — |
| 2025-04-30 | $9.13 | $9.13 | 127,300 | — | — |
| 2025-04-29 | $8.94 | $8.94 | 107,700 | — | — |
| 2025-04-28 | $8.87 | $8.87 | 104,300 | — | — |
| 2025-04-25 | $8.84 | $8.84 | 96,300 | — | — |
| 2025-04-24 | $8.96 | $8.96 | 126,300 | — | — |
| 2025-04-23 | $8.71 | $8.71 | 155,900 | — | — |
| 2025-04-22 | $8.71 | $8.71 | 113,900 | — | — |
| 2025-04-21 | $7.95 | $7.95 | 276,200 | — | — |
| 2025-04-17 | $8.13 | $8.13 | 158,900 | — | — |
| 2025-04-16 | $7.86 | $7.86 | 179,800 | — | — |
| 2025-04-15 | $7.87 | $7.87 | 167,800 | — | — |
| 2025-04-14 | $7.92 | $7.92 | 192,700 | — | — |
| 2025-04-11 | $7.90 | $7.90 | 175,200 | — | — |
| 2025-04-10 | $7.85 | $7.85 | 447,200 | — | — |
| 2025-04-09 | $8.27 | $8.27 | 185,200 | — | — |
| 2025-04-08 | $7.55 | $7.55 | 176,600 | — | — |
| 2025-04-07 | $8.19 | $8.19 | 229,400 | — | — |
| 2025-04-04 | $7.94 | $7.94 | 175,200 | — | — |
| 2025-04-03 | $8.02 | $8.02 | 239,900 | — | — |
| 2025-04-02 | $8.80 | $8.80 | 167,100 | — | — |
| 2025-04-01 | $8.76 | $8.76 | 148,200 | — | — |
| 2025-03-31 | $9.04 | $9.04 | 143,400 | — | — |
| 2025-03-28 | $9.56 | $9.56 | 66,700 | — | — |
| 2025-03-27 | $9.96 | $9.96 | 89,200 | — | — |
| 2025-03-26 | $9.90 | $9.90 | 85,600 | — | — |
| 2025-03-25 | $10.18 | $10.18 | 66,900 | — | — |
| 2025-03-24 | $10.80 | $10.80 | 74,100 | — | — |
| 2025-03-21 | $10.49 | $10.49 | 205,200 | — | — |
| 2025-03-20 | $10.41 | $10.41 | 67,300 | — | — |
| 2025-03-19 | $10.75 | $10.75 | 128,800 | — | — |
| 2025-03-18 | $10.46 | $10.46 | 59,500 | — | — |
| 2025-03-17 | $10.81 | $10.81 | 80,600 | — | — |
| 2025-03-14 | $10.81 | $10.81 | 71,100 | — | — |
| 2025-03-13 | $10.82 | $10.82 | 52,500 | — | — |
| 2025-03-12 | $11.22 | $11.22 | 100,300 | — | — |
| 2025-03-11 | $10.65 | $10.65 | 87,800 | — | — |
| 2025-03-10 | $10.50 | $10.50 | 105,600 | — | — |
| 2025-03-07 | $10.77 | $10.77 | 81,600 | — | — |
| 2025-03-06 | $10.42 | $10.42 | 88,800 | — | — |
| 2025-03-05 | $10.58 | $10.58 | 101,100 | — | — |
| 2025-03-04 | $10.99 | $10.99 | 138,500 | — | — |
| 2025-03-03 | $11.33 | $11.33 | 456,400 | — | — |
| 2025-02-28 | $11.94 | $11.94 | 193,200 | — | — |
| 2025-02-27 | $11.98 | $11.98 | 211,300 | — | — |
| 2025-02-26 | $12.02 | $12.02 | 88,400 | — | — |
| 2025-02-25 | $12.12 | $12.12 | 105,800 | — | — |
| 2025-02-24 | $12.85 | $12.85 | 158,100 | — | — |
| 2025-02-21 | $13.04 | $13.04 | 96,600 | — | — |
| 2025-02-20 | $13.07 | $13.07 | 75,100 | — | — |
| 2025-02-19 | $13.00 | $13.00 | 93,600 | — | — |
| 2025-02-18 | $13.09 | $13.09 | 101,800 | — | — |
| 2025-02-14 | $13.44 | $13.44 | 115,200 | — | — |
| 2025-02-13 | $12.63 | $12.63 | 59,400 | — | — |
| 2025-02-12 | $12.69 | $12.69 | 115,200 | — | — |
| 2025-02-11 | $12.24 | $12.24 | 168,500 | — | — |
| 2025-02-10 | $12.86 | $12.86 | 80,600 | — | — |
| 2025-02-07 | $12.94 | $12.94 | 96,400 | — | — |
| 2025-02-06 | $13.48 | $13.48 | 117,900 | — | — |
| 2025-02-05 | $13.99 | $13.99 | 66,900 | — | — |
| 2025-02-04 | $13.56 | $13.56 | 98,300 | — | — |
| 2025-02-03 | $13.33 | $13.33 | 106,300 | — | — |
| 2025-01-31 | $13.44 | $13.44 | 116,600 | — | — |
| 2025-01-30 | $13.37 | $13.37 | 100,000 | — | — |
| 2025-01-29 | $13.26 | $13.26 | 66,500 | — | — |
| 2025-01-28 | $13.05 | $13.05 | 84,800 | — | — |
| 2025-01-27 | $13.18 | $13.18 | 111,900 | — | — |
| 2025-01-24 | $12.84 | $12.84 | 94,500 | — | — |
| 2025-01-23 | $12.92 | $12.92 | 187,600 | — | — |
| 2025-01-22 | $12.54 | $12.54 | 152,000 | — | — |
| 2025-01-21 | $13.06 | $13.06 | 95,600 | — | — |
| 2025-01-17 | $12.69 | $12.69 | 106,600 | — | — |
| 2025-01-16 | $12.54 | $12.54 | 163,100 | — | — |
| 2025-01-15 | $12.25 | $12.25 | 117,500 | — | — |
| 2025-01-14 | $12.49 | $12.49 | 177,600 | — | — |
| 2025-01-13 | $13.37 | $13.37 | 121,700 | — | — |
| 2025-01-10 | $14.65 | $14.65 | 187,100 | — | — |
| 2025-01-08 | $16.22 | $16.22 | 114,200 | — | — |
| 2025-01-07 | $17.25 | $17.25 | 122,800 | — | — |
| 2025-01-06 | $18.05 | $18.05 | 75,000 | — | — |
| 2025-01-03 | $18.31 | $18.31 | 120,100 | — | — |
| 2025-01-02 | $17.46 | $17.46 | 155,300 | — | — |