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
- 2023-04-20 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 | $8.82 | $8.82 | 32,000 | — | — |
| 2025-12-30 | $9.00 | $9.00 | 58,500 | — | — |
| 2025-12-29 | $9.03 | $9.03 | 75,900 | — | — |
| 2025-12-26 | $10.02 | $10.02 | 52,500 | — | — |
| 2025-12-24 | $9.63 | $9.63 | 22,100 | — | — |
| 2025-12-23 | $9.59 | $9.59 | 47,800 | — | — |
| 2025-12-22 | $9.62 | $9.62 | 54,300 | — | — |
| 2025-12-19 | $9.76 | $9.76 | 83,700 | — | — |
| 2025-12-18 | $9.76 | $9.76 | 29,100 | — | — |
| 2025-12-17 | $9.72 | $9.72 | 87,400 | — | — |
| 2025-12-16 | $10.04 | $10.04 | 29,700 | — | — |
| 2025-12-15 | $9.40 | $9.40 | 32,900 | — | — |
| 2025-12-12 | $9.90 | $9.90 | 46,700 | — | — |
| 2025-12-11 | $10.31 | $10.31 | 27,300 | — | — |
| 2025-12-10 | $9.97 | $9.97 | 35,400 | — | — |
| 2025-12-09 | $9.93 | $9.93 | 41,400 | — | — |
| 2025-12-08 | $9.88 | $9.88 | 34,700 | — | — |
| 2025-12-05 | $10.15 | $10.15 | 48,900 | — | — |
| 2025-12-04 | $10.40 | $10.40 | 32,500 | — | — |
| 2025-12-03 | $10.29 | $10.29 | 34,800 | — | — |
| 2025-12-02 | $9.78 | $9.78 | 32,400 | — | — |
| 2025-12-01 | $9.68 | $9.68 | 30,400 | — | — |
| 2025-11-28 | $9.87 | $9.87 | 34,600 | — | — |
| 2025-11-26 | $9.69 | $9.69 | 27,700 | — | — |
| 2025-11-25 | $9.39 | $9.39 | 32,000 | — | — |
| 2025-11-24 | $9.31 | $9.31 | 19,100 | — | — |
| 2025-11-21 | $9.00 | $9.00 | 46,500 | — | — |
| 2025-11-20 | $9.04 | $9.04 | 37,500 | — | — |
| 2025-11-19 | $9.35 | $9.35 | 56,500 | — | — |
| 2025-11-18 | $9.34 | $9.34 | 38,900 | — | — |
| 2025-11-17 | $9.31 | $9.31 | 29,700 | — | — |
| 2025-11-14 | $9.13 | $9.13 | 56,200 | — | — |
| 2025-11-13 | $9.79 | $9.79 | 72,900 | — | — |
| 2025-11-12 | $10.59 | $10.59 | 85,500 | — | — |
| 2025-11-11 | $10.21 | $10.21 | 30,900 | — | — |
| 2025-11-10 | $10.28 | $10.28 | 90,900 | — | — |
| 2025-11-07 | $10.26 | $10.26 | 53,500 | — | — |
| 2025-11-06 | $10.19 | $10.19 | 56,600 | — | — |
| 2025-11-05 | $10.17 | $10.17 | 98,000 | — | — |
| 2025-11-04 | $10.75 | $10.75 | 35,300 | — | — |
| 2025-11-03 | $11.20 | $11.20 | 62,800 | — | — |
| 2025-10-31 | $11.55 | $11.55 | 32,300 | — | — |
| 2025-10-30 | $11.65 | $11.65 | 58,300 | — | — |
| 2025-10-29 | $11.53 | $11.53 | 64,900 | — | — |
| 2025-10-28 | $11.66 | $11.66 | 83,100 | — | — |
| 2025-10-27 | $12.21 | $12.21 | 126,700 | — | — |
| 2025-10-24 | $13.30 | $13.30 | 86,600 | — | — |
| 2025-10-23 | $13.50 | $13.50 | 152,000 | — | — |
| 2025-10-22 | $13.00 | $13.00 | 306,300 | — | — |
| 2025-10-21 | $12.54 | $12.54 | 81,400 | — | — |
| 2025-10-20 | $12.98 | $12.98 | 138,100 | — | — |
| 2025-10-17 | $12.78 | $12.78 | 118,600 | — | — |
| 2025-10-16 | $13.64 | $13.64 | 142,400 | — | — |
| 2025-10-15 | $14.36 | $14.36 | 99,400 | — | — |
| 2025-10-14 | $14.50 | $14.50 | 228,700 | — | — |
| 2025-10-13 | $13.65 | $13.65 | 70,300 | — | — |
| 2025-10-10 | $13.38 | $13.38 | 73,600 | — | — |
| 2025-10-09 | $13.71 | $13.71 | 133,900 | — | — |
| 2025-10-08 | $13.97 | $13.97 | 160,300 | — | — |
| 2025-10-07 | $14.38 | $14.38 | 182,400 | — | — |
| 2025-10-06 | $13.36 | $13.36 | 181,600 | — | — |
| 2025-10-03 | $13.48 | $13.48 | 138,000 | — | — |
| 2025-10-02 | $13.15 | $13.15 | 167,900 | — | — |
| 2025-10-01 | $12.61 | $12.61 | 182,300 | — | — |
| 2025-09-30 | $12.86 | $12.86 | 54,900 | — | — |
| 2025-09-29 | $12.64 | $12.64 | 196,900 | — | — |
| 2025-09-26 | $13.22 | $13.22 | 81,000 | — | — |
| 2025-09-25 | $13.12 | $13.12 | 235,800 | — | — |
| 2025-09-24 | $12.85 | $12.85 | 177,900 | — | — |
| 2025-09-23 | $12.22 | $12.22 | 137,600 | — | — |
| 2025-09-22 | $11.80 | $11.80 | 444,400 | — | — |
| 2025-09-19 | $9.21 | $9.21 | 34,400 | — | — |
| 2025-09-18 | $9.23 | $9.23 | 19,500 | — | — |
| 2025-09-17 | $9.34 | $9.34 | 19,000 | — | — |
| 2025-09-16 | $9.44 | $9.44 | 45,700 | — | — |
| 2025-09-15 | $9.45 | $9.45 | 32,100 | — | — |
| 2025-09-12 | $9.57 | $9.57 | 27,200 | — | — |
| 2025-09-11 | $9.33 | $9.33 | 30,000 | — | — |
| 2025-09-10 | $9.13 | $9.13 | 15,000 | — | — |
| 2025-09-09 | $8.98 | $8.98 | 30,800 | — | — |
| 2025-09-08 | $9.38 | $9.38 | 66,600 | — | — |
| 2025-09-05 | $9.05 | $9.05 | 31,800 | — | — |
| 2025-09-04 | $9.12 | $9.12 | 48,200 | — | — |
| 2025-09-03 | $8.49 | $8.49 | 46,900 | — | — |
| 2025-09-02 | $8.79 | $8.79 | 89,600 | — | — |
| 2025-08-29 | $9.25 | $9.25 | 275,800 | — | — |
| 2025-08-28 | $9.32 | $9.32 | 138,300 | — | — |
| 2025-08-27 | $8.66 | $8.66 | 142,600 | — | — |
| 2025-08-26 | $9.02 | $9.02 | 150,800 | — | — |
| 2025-08-25 | $8.51 | $8.51 | 198,800 | — | — |
| 2025-08-22 | $8.10 | $8.10 | 203,300 | — | — |
| 2025-08-21 | $7.97 | $7.97 | 83,800 | — | — |
| 2025-08-20 | $7.81 | $7.81 | 8,500 | — | — |
| 2025-08-19 | $7.71 | $7.71 | 14,500 | — | — |
| 2025-08-18 | $7.64 | $7.64 | 12,900 | — | — |
| 2025-08-15 | $7.89 | $7.89 | 16,100 | — | — |
| 2025-08-14 | $7.90 | $7.90 | 39,600 | — | — |
| 2025-08-13 | $7.73 | $7.73 | 19,400 | — | — |
| 2025-08-12 | $7.88 | $7.88 | 22,400 | — | — |
| 2025-08-11 | $7.86 | $7.86 | 25,900 | — | — |
| 2025-08-08 | $8.01 | $8.01 | 9,600 | — | — |
| 2025-08-07 | $7.78 | $7.78 | 14,400 | — | — |
| 2025-08-06 | $7.95 | $7.95 | 22,600 | — | — |
| 2025-08-05 | $8.00 | $8.00 | 21,300 | — | — |
| 2025-08-04 | $8.26 | $8.26 | 93,900 | — | — |
| 2025-08-01 | $7.76 | $7.76 | 22,400 | — | — |
| 2025-07-31 | $7.75 | $7.75 | 17,800 | — | — |
| 2025-07-30 | $7.88 | $7.88 | 19,000 | — | — |
| 2025-07-29 | $8.08 | $8.08 | 14,000 | — | — |
| 2025-07-28 | $8.30 | $8.30 | 20,600 | — | — |
| 2025-07-25 | $8.29 | $8.29 | 14,400 | — | — |
| 2025-07-24 | $8.40 | $8.40 | 13,000 | — | — |
| 2025-07-23 | $8.75 | $8.75 | 10,600 | — | — |
| 2025-07-22 | $8.97 | $8.97 | 18,400 | — | — |
| 2025-07-21 | $8.86 | $8.86 | 20,900 | — | — |
| 2025-07-18 | $8.81 | $8.81 | 19,400 | — | — |
| 2025-07-17 | $8.86 | $8.86 | 16,000 | — | — |
| 2025-07-16 | $8.79 | $8.79 | 29,000 | — | — |
| 2025-07-15 | $8.75 | $8.75 | 93,300 | — | — |
| 2025-07-14 | $8.20 | $8.20 | 152,800 | — | — |
| 2025-07-11 | $7.42 | $7.42 | 29,800 | — | — |
| 2025-07-10 | $7.89 | $7.89 | 36,700 | — | — |
| 2025-07-09 | $8.25 | $8.25 | 20,400 | — | — |
| 2025-07-08 | $8.24 | $8.24 | 27,100 | — | — |
| 2025-07-07 | $8.53 | $8.53 | 16,800 | — | — |
| 2025-07-03 | $8.50 | $8.50 | 8,300 | — | — |
| 2025-07-02 | $8.64 | $8.64 | 15,800 | — | — |
| 2025-07-01 | $8.36 | $8.36 | 21,900 | — | — |
| 2025-06-30 | $8.20 | $8.20 | 37,300 | — | — |
| 2025-06-27 | $8.62 | $8.62 | 185,600 | — | — |
| 2025-06-26 | $8.85 | $8.85 | 33,700 | — | — |
| 2025-06-25 | $9.16 | $9.16 | 18,800 | — | — |
| 2025-06-24 | $9.40 | $9.40 | 61,900 | — | — |
| 2025-06-23 | $9.69 | $9.69 | 14,400 | — | — |
| 2025-06-20 | $9.59 | $9.59 | 29,500 | — | — |
| 2025-06-18 | $9.84 | $9.84 | 21,800 | — | — |
| 2025-06-17 | $9.84 | $9.84 | 17,100 | — | — |
| 2025-06-16 | $9.90 | $9.90 | 28,700 | — | — |
| 2025-06-13 | $9.78 | $9.78 | 61,300 | — | — |
| 2025-06-12 | $9.64 | $9.64 | 13,500 | — | — |
| 2025-06-11 | $9.68 | $9.68 | 15,800 | — | — |
| 2025-06-10 | $9.64 | $9.64 | 21,900 | — | — |
| 2025-06-09 | $9.72 | $9.72 | 77,400 | — | — |
| 2025-06-06 | $9.20 | $9.20 | 22,400 | — | — |
| 2025-06-05 | $9.49 | $9.49 | 32,400 | — | — |
| 2025-06-04 | $9.48 | $9.48 | 30,000 | — | — |
| 2025-06-03 | $9.60 | $9.60 | 18,500 | — | — |
| 2025-06-02 | $9.65 | $9.65 | 32,300 | — | — |
| 2025-05-30 | $9.06 | $9.06 | 10,300 | — | — |
| 2025-05-29 | $9.50 | $9.50 | 8,800 | — | — |
| 2025-05-28 | $9.64 | $9.64 | 15,600 | — | — |
| 2025-05-27 | $9.66 | $9.66 | 11,600 | — | — |
| 2025-05-23 | $9.83 | $9.83 | 26,500 | — | — |
| 2025-05-22 | $8.82 | $8.82 | 26,600 | — | — |
| 2025-05-21 | $9.25 | $9.25 | 11,500 | — | — |
| 2025-05-20 | $9.37 | $9.37 | 11,300 | — | — |
| 2025-05-19 | $9.79 | $9.79 | 5,200 | — | — |
| 2025-05-16 | $9.83 | $9.83 | 11,200 | — | — |
| 2025-05-15 | $9.55 | $9.55 | 11,300 | — | — |
| 2025-05-14 | $9.46 | $9.46 | 24,000 | — | — |
| 2025-05-13 | $10.21 | $10.21 | 23,500 | — | — |
| 2025-05-12 | $10.50 | $10.50 | 82,200 | — | — |
| 2025-05-09 | $9.98 | $9.98 | 15,700 | — | — |
| 2025-05-08 | $9.40 | $9.40 | 13,600 | — | — |
| 2025-05-07 | $9.60 | $9.60 | 20,500 | — | — |
| 2025-05-06 | $9.68 | $9.68 | 27,700 | — | — |
| 2025-05-05 | $9.30 | $9.30 | 10,700 | — | — |
| 2025-05-02 | $9.42 | $9.42 | 20,200 | — | — |
| 2025-05-01 | $9.40 | $9.40 | 8,600 | — | — |
| 2025-04-30 | $9.64 | $9.64 | 16,100 | — | — |
| 2025-04-29 | $9.97 | $9.97 | 34,400 | — | — |
| 2025-04-28 | $9.96 | $9.96 | 13,500 | — | — |
| 2025-04-25 | $10.39 | $10.39 | 14,100 | — | — |
| 2025-04-24 | $10.45 | $10.45 | 19,900 | — | — |
| 2025-04-23 | $10.09 | $10.09 | 16,700 | — | — |
| 2025-04-22 | $10.15 | $10.15 | 24,100 | — | — |
| 2025-04-21 | $10.25 | $10.25 | 23,100 | — | — |
| 2025-04-17 | $10.47 | $10.47 | 21,800 | — | — |
| 2025-04-16 | $10.80 | $10.80 | 35,900 | — | — |
| 2025-04-15 | $10.95 | $10.95 | 30,100 | — | — |
| 2025-04-14 | $10.50 | $10.50 | 45,500 | — | — |
| 2025-04-11 | $10.06 | $10.06 | 34,800 | — | — |
| 2025-04-10 | $9.74 | $9.74 | 27,500 | — | — |
| 2025-04-09 | $9.36 | $9.36 | 73,100 | — | — |
| 2025-04-08 | $8.36 | $8.36 | 62,800 | — | — |
| 2025-04-07 | $8.83 | $8.83 | 31,300 | — | — |
| 2025-04-04 | $9.13 | $9.13 | 85,600 | — | — |
| 2025-04-03 | $8.89 | $8.89 | 83,200 | — | — |
| 2025-04-02 | $9.31 | $9.31 | 48,700 | — | — |
| 2025-04-01 | $8.96 | $8.96 | 63,300 | — | — |
| 2025-03-31 | $9.80 | $9.80 | 26,900 | — | — |
| 2025-03-28 | $9.15 | $9.15 | 29,400 | — | — |
| 2025-03-27 | $9.55 | $9.55 | 26,800 | — | — |
| 2025-03-26 | $9.40 | $9.40 | 36,300 | — | — |
| 2025-03-25 | $10.44 | $10.44 | 24,000 | — | — |
| 2025-03-24 | $10.25 | $10.25 | 31,300 | — | — |
| 2025-03-21 | $9.91 | $9.91 | 17,400 | — | — |
| 2025-03-20 | $10.17 | $10.17 | 21,900 | — | — |
| 2025-03-19 | $9.95 | $9.95 | 40,700 | — | — |
| 2025-03-18 | $9.82 | $9.82 | 44,800 | — | — |
| 2025-03-17 | $10.22 | $10.22 | 44,500 | — | — |
| 2025-03-14 | $9.78 | $9.78 | 34,200 | — | — |
| 2025-03-13 | $8.82 | $8.82 | 31,100 | — | — |
| 2025-03-12 | $8.81 | $8.81 | 48,300 | — | — |
| 2025-03-11 | $8.22 | $8.22 | 45,600 | — | — |
| 2025-03-10 | $8.71 | $8.71 | 47,900 | — | — |
| 2025-03-07 | $9.17 | $9.17 | 56,700 | — | — |
| 2025-03-06 | $9.77 | $9.77 | 24,700 | — | — |
| 2025-03-05 | $9.83 | $9.83 | 44,300 | — | — |
| 2025-03-04 | $10.12 | $10.12 | 54,500 | — | — |
| 2025-03-03 | $10.13 | $10.13 | 34,200 | — | — |
| 2025-02-28 | $10.38 | $10.38 | 35,900 | — | — |
| 2025-02-27 | $10.73 | $10.73 | 31,400 | — | — |
| 2025-02-26 | $11.20 | $11.20 | 15,400 | — | — |
| 2025-02-25 | $10.68 | $10.68 | 55,500 | — | — |
| 2025-02-24 | $11.25 | $11.25 | 43,000 | — | — |
| 2025-02-21 | $11.68 | $11.68 | 63,400 | — | — |
| 2025-02-20 | $11.78 | $11.78 | 81,900 | — | — |
| 2025-02-19 | $12.21 | $12.21 | 182,800 | — | — |
| 2025-02-18 | $11.90 | $11.90 | 105,200 | — | — |
| 2025-02-14 | $11.60 | $11.60 | 64,700 | — | — |
| 2025-02-13 | $12.18 | $12.18 | 40,000 | — | — |
| 2025-02-12 | $11.67 | $11.67 | 102,900 | — | — |
| 2025-02-11 | $12.59 | $12.59 | 225,200 | — | — |
| 2025-02-10 | $10.81 | $10.81 | 131,000 | — | — |
| 2025-02-07 | $10.04 | $10.04 | 47,200 | — | — |
| 2025-02-06 | $10.02 | $10.02 | 54,500 | — | — |
| 2025-02-05 | $10.90 | $10.90 | 53,500 | — | — |
| 2025-02-04 | $10.67 | $10.67 | 174,700 | — | — |
| 2025-02-03 | $10.92 | $10.92 | 327,800 | — | — |
| 2025-01-31 | $9.26 | $9.26 | 13,100 | — | — |
| 2025-01-30 | $9.35 | $9.35 | 9,900 | — | — |
| 2025-01-29 | $9.18 | $9.18 | 7,400 | — | — |
| 2025-01-28 | $8.91 | $8.91 | 11,600 | — | — |
| 2025-01-27 | $8.77 | $8.77 | 17,300 | — | — |
| 2025-01-24 | $9.14 | $9.14 | 21,700 | — | — |
| 2025-01-23 | $8.93 | $8.93 | 13,000 | — | — |
| 2025-01-22 | $8.84 | $8.84 | 13,800 | — | — |
| 2025-01-21 | $9.37 | $9.37 | 18,100 | — | — |
| 2025-01-17 | $9.69 | $9.69 | 30,100 | — | — |
| 2025-01-16 | $9.03 | $9.03 | 9,200 | — | — |
| 2025-01-15 | $8.52 | $8.52 | 24,300 | — | — |
| 2025-01-14 | $8.20 | $8.20 | 15,600 | — | — |
| 2025-01-13 | $7.83 | $7.83 | 18,600 | — | — |
| 2025-01-10 | $8.25 | $8.25 | 30,000 | — | — |
| 2025-01-08 | $7.34 | $7.34 | 20,000 | — | — |
| 2025-01-07 | $7.80 | $7.80 | 25,700 | — | — |
| 2025-01-06 | $8.22 | $8.22 | 45,400 | — | — |
| 2025-01-03 | $9.06 | $9.06 | 31,500 | — | — |
| 2025-01-02 | $8.83 | $8.83 | 14,600 | — | — |