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
- 2021-05-05 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 | 50,700 | — | — |
| 2025-12-30 | $8.35 | $8.35 | 68,800 | — | — |
| 2025-12-29 | $8.79 | $8.79 | 25,400 | — | — |
| 2025-12-26 | $8.41 | $8.41 | 13,200 | — | — |
| 2025-12-24 | $8.49 | $8.49 | 3,500 | — | — |
| 2025-12-23 | $8.36 | $8.36 | 25,000 | — | — |
| 2025-12-22 | $8.46 | $8.46 | 43,700 | — | — |
| 2025-12-19 | $8.08 | $8.08 | 45,800 | — | — |
| 2025-12-18 | $8.14 | $8.14 | 11,600 | — | — |
| 2025-12-17 | $8.24 | $8.24 | 16,400 | — | — |
| 2025-12-16 | $8.34 | $8.34 | 20,300 | — | — |
| 2025-12-15 | $8.60 | $8.60 | 14,700 | — | — |
| 2025-12-12 | $8.68 | $8.68 | 16,400 | — | — |
| 2025-12-11 | $8.95 | $8.95 | 13,200 | — | — |
| 2025-12-10 | $8.88 | $8.88 | 29,600 | — | — |
| 2025-12-09 | $8.62 | $8.62 | 15,200 | — | — |
| 2025-12-08 | $8.92 | $8.92 | 43,100 | — | — |
| 2025-12-05 | $8.90 | $8.90 | 8,100 | — | — |
| 2025-12-04 | $8.84 | $8.84 | 8,300 | — | — |
| 2025-12-03 | $8.65 | $8.65 | 12,000 | — | — |
| 2025-12-02 | $8.77 | $8.77 | 27,900 | — | — |
| 2025-12-01 | $8.91 | $8.91 | 14,500 | — | — |
| 2025-11-28 | $9.36 | $9.36 | 20,200 | — | — |
| 2025-11-26 | $9.54 | $9.54 | 98,000 | — | — |
| 2025-11-25 | $8.74 | $8.74 | 5,600 | — | — |
| 2025-11-24 | $8.82 | $8.82 | 9,400 | — | — |
| 2025-11-21 | $8.62 | $8.62 | 14,800 | — | — |
| 2025-11-20 | $8.53 | $8.53 | 23,100 | — | — |
| 2025-11-19 | $8.70 | $8.70 | 8,900 | — | — |
| 2025-11-18 | $8.79 | $8.79 | 9,600 | — | — |
| 2025-11-17 | $8.89 | $8.89 | 20,800 | — | — |
| 2025-11-14 | $9.05 | $9.05 | 8,400 | — | — |
| 2025-11-13 | $9.23 | $9.23 | 16,900 | — | — |
| 2025-11-12 | $9.19 | $9.19 | 6,100 | — | — |
| 2025-11-11 | $8.89 | $8.89 | 8,600 | — | — |
| 2025-11-10 | $8.89 | $8.89 | 26,500 | — | — |
| 2025-11-07 | $8.72 | $8.72 | 113,600 | — | — |
| 2025-11-06 | $8.90 | $8.90 | 11,300 | — | — |
| 2025-11-05 | $9.00 | $9.00 | 10,000 | — | — |
| 2025-11-04 | $9.08 | $9.08 | 9,800 | — | — |
| 2025-11-03 | $9.05 | $9.05 | 21,000 | — | — |
| 2025-10-31 | $9.27 | $9.27 | 9,100 | — | — |
| 2025-10-30 | $9.13 | $9.13 | 7,200 | — | — |
| 2025-10-29 | $9.12 | $9.12 | 15,300 | — | — |
| 2025-10-28 | $9.12 | $9.12 | 19,800 | — | — |
| 2025-10-27 | $9.26 | $9.26 | 25,900 | — | — |
| 2025-10-24 | $9.55 | $9.55 | 42,800 | — | — |
| 2025-10-23 | $9.68 | $9.68 | 22,300 | — | — |
| 2025-10-22 | $9.80 | $9.80 | 53,100 | — | — |
| 2025-10-21 | $9.87 | $9.87 | 46,700 | — | — |
| 2025-10-20 | $9.96 | $9.96 | 50,500 | — | — |
| 2025-10-17 | $10.04 | $10.04 | 8,200 | — | — |
| 2025-10-16 | $10.23 | $10.23 | 8,900 | — | — |
| 2025-10-15 | $10.50 | $10.50 | 18,700 | — | — |
| 2025-10-14 | $10.41 | $10.41 | 74,500 | — | — |
| 2025-10-13 | $10.50 | $10.50 | 17,300 | — | — |
| 2025-10-10 | $10.37 | $10.37 | 40,200 | — | — |
| 2025-10-09 | $11.14 | $11.14 | 37,300 | — | — |
| 2025-10-08 | $11.03 | $11.03 | 39,100 | — | — |
| 2025-10-07 | $10.65 | $10.65 | 45,700 | — | — |
| 2025-10-06 | $11.02 | $11.02 | 78,900 | — | — |
| 2025-10-03 | $11.39 | $11.39 | 178,300 | — | — |
| 2025-10-02 | $11.47 | $11.47 | 146,400 | — | — |
| 2025-10-01 | $11.57 | $11.57 | 151,400 | — | — |
| 2025-09-30 | $12.20 | $12.20 | 181,700 | — | — |
| 2025-09-29 | $10.95 | $10.95 | 106,300 | — | — |
| 2025-09-26 | $9.71 | $9.71 | 15,300 | — | — |
| 2025-09-25 | $9.95 | $9.95 | 32,300 | — | — |
| 2025-09-24 | $10.30 | $10.30 | 62,000 | — | — |
| 2025-09-23 | $10.03 | $10.03 | 25,400 | — | — |
| 2025-09-22 | $10.15 | $10.15 | 55,100 | — | — |
| 2025-09-19 | $10.18 | $10.18 | 50,200 | — | — |
| 2025-09-18 | $9.95 | $9.95 | 99,500 | — | — |
| 2025-09-17 | $9.97 | $9.97 | 116,000 | — | — |
| 2025-09-16 | $8.88 | $8.88 | 26,200 | — | — |
| 2025-09-15 | $8.93 | $8.93 | 76,500 | — | — |
| 2025-09-12 | $8.94 | $8.94 | 40,100 | — | — |
| 2025-09-11 | $9.18 | $9.18 | 75,900 | — | — |
| 2025-09-10 | $9.06 | $9.06 | 44,400 | — | — |
| 2025-09-09 | $8.93 | $8.93 | 39,600 | — | — |
| 2025-09-08 | $8.52 | $8.52 | 39,800 | — | — |
| 2025-09-05 | $8.65 | $8.65 | 32,600 | — | — |
| 2025-09-04 | $8.84 | $8.84 | 37,500 | — | — |
| 2025-09-03 | $8.77 | $8.77 | 130,300 | — | — |
| 2025-09-02 | $8.63 | $8.63 | 147,200 | — | — |
| 2025-08-29 | $8.85 | $8.85 | 35,800 | — | — |
| 2025-08-28 | $8.84 | $8.84 | 33,000 | — | — |
| 2025-08-27 | $8.75 | $8.75 | 58,200 | — | — |
| 2025-08-26 | $8.96 | $8.96 | 1,006,000 | — | — |
| 2025-08-25 | $9.43 | $9.43 | 349,800 | — | — |
| 2025-08-22 | $11.64 | $11.64 | 48,000 | — | — |
| 2025-08-21 | $11.19 | $11.19 | 68,000 | — | — |
| 2025-08-20 | $11.50 | $11.50 | 39,800 | — | — |
| 2025-08-19 | $11.46 | $11.46 | 107,000 | — | — |
| 2025-08-18 | $12.14 | $12.14 | 141,500 | — | — |
| 2025-08-15 | $11.53 | $11.53 | 107,700 | — | — |
| 2025-08-14 | $10.47 | $10.47 | 118,600 | — | — |
| 2025-08-13 | $11.16 | $11.16 | 133,000 | — | — |
| 2025-08-12 | $9.40 | $9.40 | 119,800 | — | — |
| 2025-08-11 | $8.50 | $8.50 | 188,700 | — | — |
| 2025-08-08 | $9.11 | $9.11 | 185,100 | — | — |
| 2025-08-07 | $8.25 | $8.25 | 99,700 | — | — |
| 2025-08-06 | $8.19 | $8.19 | 106,200 | — | — |
| 2025-08-05 | $7.87 | $7.87 | 60,800 | — | — |
| 2025-08-04 | $7.50 | $7.50 | 21,700 | — | — |
| 2025-08-01 | $7.22 | $7.22 | 23,300 | — | — |
| 2025-07-31 | $7.35 | $7.35 | 15,700 | — | — |
| 2025-07-30 | $7.65 | $7.65 | 63,300 | — | — |
| 2025-07-29 | $7.76 | $7.76 | 15,400 | — | — |
| 2025-07-28 | $7.61 | $7.61 | 89,100 | — | — |
| 2025-07-25 | $7.68 | $7.68 | 101,100 | — | — |
| 2025-07-24 | $7.59 | $7.59 | 358,500 | — | — |
| 2025-07-23 | $7.32 | $7.32 | 102,500 | — | — |
| 2025-07-22 | $6.23 | $6.23 | 12,100 | — | — |
| 2025-07-21 | $6.35 | $6.35 | 14,000 | — | — |
| 2025-07-18 | $6.55 | $6.55 | 2,600 | — | — |
| 2025-07-17 | $6.50 | $6.50 | 7,100 | — | — |
| 2025-07-16 | $6.49 | $6.49 | 6,000 | — | — |
| 2025-07-15 | $6.45 | $6.45 | 18,100 | — | — |
| 2025-07-14 | $6.08 | $6.08 | 7,300 | — | — |
| 2025-07-11 | $6.07 | $6.07 | 11,600 | — | — |
| 2025-07-10 | $6.01 | $6.01 | 20,000 | — | — |
| 2025-07-09 | $5.90 | $5.90 | 35,000 | — | — |
| 2025-07-08 | $5.84 | $5.84 | 22,400 | — | — |
| 2025-07-07 | $5.74 | $5.74 | 12,500 | — | — |
| 2025-07-03 | $5.81 | $5.81 | 6,600 | — | — |
| 2025-07-02 | $5.81 | $5.81 | 6,500 | — | — |
| 2025-07-01 | $5.72 | $5.72 | 15,600 | — | — |
| 2025-06-30 | $5.67 | $5.67 | 11,500 | — | — |
| 2025-06-27 | $5.80 | $5.80 | 26,900 | — | — |
| 2025-06-26 | $5.75 | $5.75 | 10,400 | — | — |
| 2025-06-25 | $5.50 | $5.50 | 1,700 | — | — |
| 2025-06-24 | $5.60 | $5.60 | 7,400 | — | — |
| 2025-06-23 | $5.59 | $5.59 | 9,500 | — | — |
| 2025-06-20 | $5.62 | $5.62 | 11,600 | — | — |
| 2025-06-18 | $5.72 | $5.72 | 9,200 | — | — |
| 2025-06-17 | $5.88 | $5.88 | 23,300 | — | — |
| 2025-06-16 | $6.07 | $6.07 | 31,300 | — | — |
| 2025-06-13 | $6.00 | $6.00 | 12,700 | — | — |
| 2025-06-12 | $6.15 | $6.15 | 8,000 | — | — |
| 2025-06-11 | $6.27 | $6.27 | 3,600 | — | — |
| 2025-06-10 | $6.29 | $6.29 | 2,600 | — | — |
| 2025-06-09 | $6.08 | $6.08 | 22,200 | — | — |
| 2025-06-06 | $6.16 | $6.16 | 11,300 | — | — |
| 2025-06-05 | $6.28 | $6.28 | 4,700 | — | — |
| 2025-06-04 | $6.25 | $6.25 | 1,100 | — | — |
| 2025-06-03 | $6.20 | $6.20 | 5,300 | — | — |
| 2025-06-02 | $6.41 | $6.41 | 4,100 | — | — |
| 2025-05-30 | $6.40 | $6.40 | 0 | — | — |
| 2025-05-29 | $6.40 | $6.40 | 2,200 | — | — |
| 2025-05-28 | $6.37 | $6.37 | 2,300 | — | — |
| 2025-05-27 | $6.38 | $6.38 | 7,900 | — | — |
| 2025-05-23 | $6.18 | $6.18 | 5,200 | — | — |
| 2025-05-22 | $6.33 | $6.33 | 1,466,300 | — | — |
| 2025-05-21 | $6.30 | $6.30 | 16,100 | — | — |
| 2025-05-20 | $6.41 | $6.41 | 33,800 | — | — |
| 2025-05-19 | $6.34 | $6.34 | 3,700 | — | — |
| 2025-05-16 | $6.27 | $6.27 | 6,200 | — | — |
| 2025-05-15 | $6.17 | $6.17 | 3,300 | — | — |
| 2025-05-14 | $6.41 | $6.41 | 4,400 | — | — |
| 2025-05-13 | $6.38 | $6.38 | 6,000 | — | — |
| 2025-05-12 | $6.45 | $6.45 | 22,900 | — | — |
| 2025-05-09 | $6.47 | $6.47 | 5,800 | — | — |
| 2025-05-08 | $6.38 | $6.38 | 2,500 | — | — |
| 2025-05-07 | $6.59 | $6.59 | 7,800 | — | — |
| 2025-05-06 | $6.48 | $6.48 | 5,200 | — | — |
| 2025-05-05 | $6.66 | $6.66 | 2,700 | — | — |
| 2025-05-02 | $6.57 | $6.57 | 60,600 | — | — |
| 2025-05-01 | $6.38 | $6.38 | 2,000 | — | — |
| 2025-04-30 | $6.35 | $6.35 | 14,900 | — | — |
| 2025-04-29 | $6.45 | $6.45 | 22,400 | — | — |
| 2025-04-28 | $6.57 | $6.57 | 29,800 | — | — |
| 2025-04-25 | $7.03 | $7.03 | 10,900 | — | — |
| 2025-04-24 | $6.99 | $6.99 | 7,600 | — | — |
| 2025-04-23 | $6.98 | $6.98 | 4,900 | — | — |
| 2025-04-22 | $6.81 | $6.81 | 2,900 | — | — |
| 2025-04-21 | $6.63 | $6.63 | 11,500 | — | — |
| 2025-04-17 | $6.79 | $6.79 | 12,700 | — | — |
| 2025-04-16 | $6.57 | $6.57 | 11,000 | — | — |
| 2025-04-15 | $7.05 | $7.05 | 15,500 | — | — |
| 2025-04-14 | $7.05 | $7.05 | 58,200 | — | — |
| 2025-04-11 | $6.29 | $6.29 | 9,100 | — | — |
| 2025-04-10 | $6.31 | $6.31 | 8,600 | — | — |
| 2025-04-09 | $6.77 | $6.77 | 2,403,700 | — | — |
| 2025-04-08 | $6.04 | $6.04 | 41,500 | — | — |
| 2025-04-07 | $6.24 | $6.24 | 23,700 | — | — |
| 2025-04-04 | $5.98 | $5.98 | 41,400 | — | — |
| 2025-04-03 | $6.97 | $6.97 | 47,300 | — | — |
| 2025-04-02 | $6.92 | $6.92 | 17,800 | — | — |
| 2025-04-01 | $6.76 | $6.76 | 24,900 | — | — |
| 2025-03-31 | $6.71 | $6.71 | 23,900 | — | — |
| 2025-03-28 | $7.26 | $7.26 | 13,800 | — | — |
| 2025-03-27 | $7.25 | $7.25 | 16,600 | — | — |
| 2025-03-26 | $7.16 | $7.16 | 22,000 | — | — |
| 2025-03-25 | $7.07 | $7.07 | 20,300 | — | — |
| 2025-03-24 | $7.43 | $7.43 | 28,400 | — | — |
| 2025-03-21 | $7.17 | $7.17 | 17,700 | — | — |
| 2025-03-20 | $7.25 | $7.25 | 19,000 | — | — |
| 2025-03-19 | $6.73 | $6.73 | 43,000 | — | — |
| 2025-03-18 | $6.78 | $6.78 | 12,500 | — | — |
| 2025-03-17 | $6.98 | $6.98 | 6,200 | — | — |
| 2025-03-14 | $6.79 | $6.79 | 9,400 | — | — |
| 2025-03-13 | $6.79 | $6.79 | 11,300 | — | — |
| 2025-03-12 | $7.03 | $7.03 | 5,700 | — | — |
| 2025-03-11 | $7.06 | $7.06 | 19,700 | — | — |
| 2025-03-10 | $6.90 | $6.90 | 11,400 | — | — |
| 2025-03-07 | $7.07 | $7.07 | 10,000 | — | — |
| 2025-03-06 | $6.86 | $6.86 | 7,900 | — | — |
| 2025-03-05 | $7.14 | $7.14 | 4,300 | — | — |
| 2025-03-04 | $6.84 | $6.84 | 28,000 | — | — |
| 2025-03-03 | $6.82 | $6.82 | 32,100 | — | — |
| 2025-02-28 | $6.75 | $6.75 | 26,200 | — | — |
| 2025-02-27 | $7.12 | $7.12 | 21,700 | — | — |
| 2025-02-26 | $7.36 | $7.36 | 19,300 | — | — |
| 2025-02-25 | $7.41 | $7.41 | 54,900 | — | — |
| 2025-02-24 | $7.81 | $7.81 | 119,000 | — | — |
| 2025-02-21 | $7.44 | $7.44 | 51,800 | — | — |
| 2025-02-20 | $7.91 | $7.91 | 81,400 | — | — |
| 2025-02-19 | $7.54 | $7.54 | 54,600 | — | — |
| 2025-02-18 | $7.33 | $7.33 | 81,400 | — | — |
| 2025-02-14 | $6.67 | $6.67 | 216,200 | — | — |
| 2025-02-13 | $7.79 | $7.79 | 141,400 | — | — |
| 2025-02-12 | $8.33 | $8.33 | 134,000 | — | — |
| 2025-02-11 | $7.83 | $7.83 | 77,000 | — | — |
| 2025-02-10 | $7.00 | $7.00 | 30,400 | — | — |
| 2025-02-07 | $6.47 | $6.47 | 69,800 | — | — |
| 2025-02-06 | $6.93 | $6.93 | 101,600 | — | — |
| 2025-02-05 | $6.67 | $6.67 | 114,000 | — | — |
| 2025-02-04 | $5.61 | $5.61 | 45,800 | — | — |
| 2025-02-03 | $5.37 | $5.37 | 67,100 | — | — |
| 2025-01-31 | $5.78 | $5.78 | 64,300 | — | — |
| 2025-01-30 | $5.25 | $5.25 | 240,500 | — | — |
| 2025-01-29 | $5.07 | $5.07 | 19,300 | — | — |
| 2025-01-28 | $4.95 | $4.95 | 5,400 | — | — |
| 2025-01-27 | $4.85 | $4.85 | 22,500 | — | — |
| 2025-01-24 | $4.90 | $4.90 | 54,200 | — | — |
| 2025-01-23 | $4.74 | $4.74 | 63,400 | — | — |
| 2025-01-22 | $4.63 | $4.63 | 56,200 | — | — |
| 2025-01-21 | $4.71 | $4.71 | 41,300 | — | — |
| 2025-01-17 | $4.37 | $4.37 | 46,600 | — | — |
| 2025-01-16 | $4.31 | $4.31 | 17,700 | — | — |
| 2025-01-15 | $4.31 | $4.31 | 40,600 | — | — |
| 2025-01-14 | $4.39 | $4.39 | 53,500 | — | — |
| 2025-01-13 | $4.44 | $4.44 | 28,200 | — | — |
| 2025-01-10 | $4.54 | $4.54 | 49,100 | — | — |
| 2025-01-08 | $4.62 | $4.62 | 28,000 | — | — |
| 2025-01-07 | $4.66 | $4.66 | 22,400 | — | — |
| 2025-01-06 | $4.69 | $4.69 | 12,200 | — | — |
| 2025-01-03 | $4.63 | $4.63 | 86,100 | — | — |
| 2025-01-02 | $4.72 | $4.72 | 73,200 | — | — |