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
- 2024-11-27 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 | $8.42 | $8.42 | 175,600 | — | — |
| 2025-12-30 | $7.80 | $7.80 | 134,300 | — | — |
| 2025-12-29 | $7.87 | $7.87 | 119,800 | — | — |
| 2025-12-26 | $8.17 | $8.17 | 123,100 | — | — |
| 2025-12-24 | $8.61 | $8.61 | 51,800 | — | — |
| 2025-12-23 | $8.74 | $8.74 | 59,100 | — | — |
| 2025-12-22 | $9.06 | $9.06 | 211,100 | — | — |
| 2025-12-19 | $9.06 | $9.06 | 239,100 | — | — |
| 2025-12-18 | $9.00 | $9.00 | 71,000 | — | — |
| 2025-12-17 | $9.10 | $9.10 | 165,700 | — | — |
| 2025-12-16 | $8.78 | $8.78 | 126,800 | — | — |
| 2025-12-15 | $8.89 | $8.89 | 203,800 | — | — |
| 2025-12-12 | $10.03 | $10.03 | 224,500 | — | — |
| 2025-12-11 | $8.85 | $8.85 | 73,700 | — | — |
| 2025-12-10 | $8.69 | $8.69 | 140,400 | — | — |
| 2025-12-09 | $8.69 | $8.69 | 321,700 | — | — |
| 2025-12-08 | $9.84 | $9.84 | 95,800 | — | — |
| 2025-12-05 | $10.89 | $10.89 | 198,400 | — | — |
| 2025-12-04 | $10.57 | $10.57 | 127,700 | — | — |
| 2025-12-03 | $9.95 | $9.95 | 93,100 | — | — |
| 2025-12-02 | $9.72 | $9.72 | 83,000 | — | — |
| 2025-12-01 | $9.37 | $9.37 | 31,600 | — | — |
| 2025-11-28 | $10.12 | $10.12 | 13,900 | — | — |
| 2025-11-26 | $9.94 | $9.94 | 67,700 | — | — |
| 2025-11-25 | $9.63 | $9.63 | 87,000 | — | — |
| 2025-11-24 | $9.35 | $9.35 | 99,300 | — | — |
| 2025-11-21 | $9.70 | $9.70 | 99,900 | — | — |
| 2025-11-20 | $9.56 | $9.56 | 119,000 | — | — |
| 2025-11-19 | $9.74 | $9.74 | 291,300 | — | — |
| 2025-11-18 | $8.38 | $8.38 | 564,600 | — | — |
| 2025-11-17 | $8.68 | $8.68 | 343,700 | — | — |
| 2025-11-14 | $11.05 | $11.05 | 112,100 | — | — |
| 2025-11-13 | $11.38 | $11.38 | 87,900 | — | — |
| 2025-11-12 | $12.15 | $12.15 | 74,500 | — | — |
| 2025-11-11 | $11.81 | $11.81 | 80,200 | — | — |
| 2025-11-10 | $11.90 | $11.90 | 72,000 | — | — |
| 2025-11-07 | $12.83 | $12.83 | 118,400 | — | — |
| 2025-11-06 | $12.01 | $12.01 | 89,700 | — | — |
| 2025-11-05 | $13.17 | $13.17 | 65,900 | — | — |
| 2025-11-04 | $12.58 | $12.58 | 96,900 | — | — |
| 2025-11-03 | $13.25 | $13.25 | 75,400 | — | — |
| 2025-10-31 | $13.88 | $13.88 | 74,200 | — | — |
| 2025-10-30 | $13.60 | $13.60 | 100,000 | — | — |
| 2025-10-29 | $13.55 | $13.55 | 56,500 | — | — |
| 2025-10-28 | $13.65 | $13.65 | 56,800 | — | — |
| 2025-10-27 | $13.57 | $13.57 | 53,800 | — | — |
| 2025-10-24 | $13.65 | $13.65 | 54,100 | — | — |
| 2025-10-23 | $13.48 | $13.48 | 61,200 | — | — |
| 2025-10-22 | $13.34 | $13.34 | 77,900 | — | — |
| 2025-10-21 | $13.53 | $13.53 | 55,100 | — | — |
| 2025-10-20 | $13.30 | $13.30 | 66,000 | — | — |
| 2025-10-17 | $13.14 | $13.14 | 76,700 | — | — |
| 2025-10-16 | $13.07 | $13.07 | 46,200 | — | — |
| 2025-10-15 | $13.52 | $13.52 | 45,700 | — | — |
| 2025-10-14 | $13.25 | $13.25 | 88,300 | — | — |
| 2025-10-13 | $12.63 | $12.63 | 54,100 | — | — |
| 2025-10-10 | $12.33 | $12.33 | 63,300 | — | — |
| 2025-10-09 | $12.84 | $12.84 | 81,500 | — | — |
| 2025-10-08 | $12.52 | $12.52 | 96,900 | — | — |
| 2025-10-07 | $12.53 | $12.53 | 80,300 | — | — |
| 2025-10-06 | $13.11 | $13.11 | 73,200 | — | — |
| 2025-10-03 | $12.67 | $12.67 | 70,000 | — | — |
| 2025-10-02 | $12.28 | $12.28 | 89,600 | — | — |
| 2025-10-01 | $12.75 | $12.75 | 33,700 | — | — |
| 2025-09-30 | $12.81 | $12.81 | 75,300 | — | — |
| 2025-09-29 | $12.90 | $12.90 | 109,400 | — | — |
| 2025-09-26 | $12.74 | $12.74 | 64,000 | — | — |
| 2025-09-25 | $12.77 | $12.77 | 80,100 | — | — |
| 2025-09-24 | $13.44 | $13.44 | 221,000 | — | — |
| 2025-09-23 | $12.89 | $12.89 | 243,400 | — | — |
| 2025-09-22 | $13.16 | $13.16 | 162,600 | — | — |
| 2025-09-19 | $12.81 | $12.81 | 1,847,500 | — | — |
| 2025-09-18 | $12.63 | $12.63 | 225,500 | — | — |
| 2025-09-17 | $12.60 | $12.60 | 203,400 | — | — |
| 2025-09-16 | $12.65 | $12.65 | 137,700 | — | — |
| 2025-09-15 | $11.74 | $11.74 | 110,700 | — | — |
| 2025-09-12 | $11.68 | $11.68 | 97,500 | — | — |
| 2025-09-11 | $11.87 | $11.87 | 68,800 | — | — |
| 2025-09-10 | $11.90 | $11.90 | 289,300 | — | — |
| 2025-09-09 | $12.40 | $12.40 | 146,800 | — | — |
| 2025-09-08 | $12.15 | $12.15 | 164,700 | — | — |
| 2025-09-05 | $11.76 | $11.76 | 180,400 | — | — |
| 2025-09-04 | $11.98 | $11.98 | 92,800 | — | — |
| 2025-09-03 | $12.27 | $12.27 | 140,100 | — | — |
| 2025-09-02 | $12.35 | $12.35 | 125,900 | — | — |
| 2025-08-29 | $12.70 | $12.70 | 75,500 | — | — |
| 2025-08-28 | $12.73 | $12.73 | 127,500 | — | — |
| 2025-08-27 | $12.88 | $12.88 | 1,104,400 | — | — |
| 2025-08-26 | $12.28 | $12.28 | 219,500 | — | — |
| 2025-08-25 | $14.64 | $14.64 | 283,200 | — | — |
| 2025-08-22 | $17.93 | $17.93 | 49,200 | — | — |
| 2025-08-21 | $18.10 | $18.10 | 100,400 | — | — |
| 2025-08-20 | $17.90 | $17.90 | 94,700 | — | — |
| 2025-08-19 | $17.40 | $17.40 | 58,200 | — | — |
| 2025-08-18 | $16.25 | $16.25 | 56,000 | — | — |
| 2025-08-15 | $15.90 | $15.90 | 38,600 | — | — |
| 2025-08-14 | $15.91 | $15.91 | 87,200 | — | — |
| 2025-08-13 | $15.86 | $15.86 | 63,100 | — | — |
| 2025-08-12 | $15.40 | $15.40 | 31,300 | — | — |
| 2025-08-11 | $15.34 | $15.34 | 68,000 | — | — |
| 2025-08-08 | $15.00 | $15.00 | 26,600 | — | — |
| 2025-08-07 | $15.00 | $15.00 | 51,700 | — | — |
| 2025-08-06 | $14.89 | $14.89 | 76,700 | — | — |
| 2025-08-05 | $13.97 | $13.97 | 17,000 | — | — |
| 2025-08-04 | $13.40 | $13.40 | 32,800 | — | — |
| 2025-08-01 | $13.47 | $13.47 | 25,700 | — | — |
| 2025-07-31 | $13.56 | $13.56 | 17,700 | — | — |
| 2025-07-30 | $13.76 | $13.76 | 34,700 | — | — |
| 2025-07-29 | $13.16 | $13.16 | 32,400 | — | — |
| 2025-07-28 | $14.21 | $14.21 | 54,100 | — | — |
| 2025-07-25 | $14.13 | $14.13 | 100,200 | — | — |
| 2025-07-24 | $14.00 | $14.00 | 129,700 | — | — |
| 2025-07-23 | $13.99 | $13.99 | 44,900 | — | — |
| 2025-07-22 | $13.74 | $13.74 | 111,000 | — | — |
| 2025-07-21 | $12.94 | $12.94 | 43,600 | — | — |
| 2025-07-18 | $12.50 | $12.50 | 26,800 | — | — |
| 2025-07-17 | $12.40 | $12.40 | 33,400 | — | — |
| 2025-07-16 | $12.00 | $12.00 | 45,500 | — | — |
| 2025-07-15 | $11.97 | $11.97 | 23,500 | — | — |
| 2025-07-14 | $11.87 | $11.87 | 35,200 | — | — |
| 2025-07-11 | $12.14 | $12.14 | 25,300 | — | — |
| 2025-07-10 | $12.19 | $12.19 | 22,900 | — | — |
| 2025-07-09 | $12.17 | $12.17 | 87,100 | — | — |
| 2025-07-08 | $12.90 | $12.90 | 57,000 | — | — |
| 2025-07-07 | $12.45 | $12.45 | 40,300 | — | — |
| 2025-07-03 | $12.79 | $12.79 | 41,200 | — | — |
| 2025-07-02 | $12.49 | $12.49 | 40,700 | — | — |
| 2025-07-01 | $12.31 | $12.31 | 85,700 | — | — |
| 2025-06-30 | $11.79 | $11.79 | 38,600 | — | — |
| 2025-06-27 | $11.32 | $11.32 | 240,900 | — | — |
| 2025-06-26 | $11.93 | $11.93 | 58,400 | — | — |
| 2025-06-25 | $11.70 | $11.70 | 60,800 | — | — |
| 2025-06-24 | $13.32 | $13.32 | 336,600 | — | — |
| 2025-06-23 | $12.83 | $12.83 | 393,100 | — | — |
| 2025-06-20 | $14.21 | $14.21 | 481,800 | — | — |
| 2025-06-18 | $13.44 | $13.44 | 395,300 | — | — |
| 2025-06-17 | $11.55 | $11.55 | 216,800 | — | — |
| 2025-06-16 | $10.21 | $10.21 | 50,000 | — | — |
| 2025-06-13 | $10.95 | $10.95 | 40,400 | — | — |
| 2025-06-12 | $10.73 | $10.73 | 36,400 | — | — |
| 2025-06-11 | $10.60 | $10.60 | 38,700 | — | — |
| 2025-06-10 | $10.92 | $10.92 | 58,800 | — | — |
| 2025-06-09 | $10.43 | $10.43 | 44,800 | — | — |
| 2025-06-06 | $9.96 | $9.96 | 25,800 | — | — |
| 2025-06-05 | $9.58 | $9.58 | 38,100 | — | — |
| 2025-06-04 | $9.00 | $9.00 | 33,000 | — | — |
| 2025-06-03 | $9.01 | $9.01 | 59,700 | — | — |
| 2025-06-02 | $9.35 | $9.35 | 89,800 | — | — |
| 2025-05-30 | $9.37 | $9.37 | 245,800 | — | — |
| 2025-05-29 | $12.89 | $12.89 | 188,000 | — | — |
| 2025-05-28 | $11.94 | $11.94 | 108,600 | — | — |
| 2025-05-27 | $10.80 | $10.80 | 296,000 | — | — |
| 2025-05-23 | $8.84 | $8.84 | 6,400 | — | — |
| 2025-05-22 | $9.09 | $9.09 | 16,300 | — | — |
| 2025-05-21 | $9.15 | $9.15 | 6,700 | — | — |
| 2025-05-20 | $9.35 | $9.35 | 24,800 | — | — |
| 2025-05-19 | $9.60 | $9.60 | 58,700 | — | — |
| 2025-05-16 | $8.75 | $8.75 | 85,400 | — | — |
| 2025-05-15 | $7.77 | $7.77 | 28,900 | — | — |
| 2025-05-14 | $7.75 | $7.75 | 15,600 | — | — |
| 2025-05-13 | $7.76 | $7.76 | 13,400 | — | — |
| 2025-05-12 | $7.79 | $7.79 | 17,400 | — | — |
| 2025-05-09 | $7.73 | $7.73 | 20,900 | — | — |
| 2025-05-08 | $8.01 | $8.01 | 13,600 | — | — |
| 2025-05-07 | $7.83 | $7.83 | 12,200 | — | — |
| 2025-05-06 | $7.74 | $7.74 | 27,400 | — | — |
| 2025-05-05 | $8.35 | $8.35 | 22,500 | — | — |
| 2025-05-02 | $8.31 | $8.31 | 21,400 | — | — |
| 2025-05-01 | $7.93 | $7.93 | 28,700 | — | — |
| 2025-04-30 | $7.60 | $7.60 | 6,700 | — | — |
| 2025-04-29 | $7.63 | $7.63 | 17,700 | — | — |
| 2025-04-28 | $7.36 | $7.36 | 18,400 | — | — |
| 2025-04-25 | $7.65 | $7.65 | 14,100 | — | — |
| 2025-04-24 | $7.29 | $7.29 | 29,200 | — | — |
| 2025-04-23 | $8.28 | $8.28 | 16,600 | — | — |
| 2025-04-22 | $8.39 | $8.39 | 43,100 | — | — |
| 2025-04-21 | $7.85 | $7.85 | 28,800 | — | — |
| 2025-04-17 | $8.19 | $8.19 | 8,900 | — | — |
| 2025-04-16 | $8.27 | $8.27 | 22,500 | — | — |
| 2025-04-15 | $8.37 | $8.37 | 15,300 | — | — |
| 2025-04-14 | $8.37 | $8.37 | 12,300 | — | — |
| 2025-04-11 | $8.29 | $8.29 | 21,200 | — | — |
| 2025-04-10 | $8.50 | $8.50 | 13,500 | — | — |
| 2025-04-09 | $8.87 | $8.87 | 23,600 | — | — |
| 2025-04-08 | $8.51 | $8.51 | 37,000 | — | — |
| 2025-04-07 | $8.37 | $8.37 | 28,400 | — | — |
| 2025-04-04 | $8.77 | $8.77 | 59,500 | — | — |
| 2025-04-03 | $8.76 | $8.76 | 16,100 | — | — |
| 2025-04-02 | $9.10 | $9.10 | 17,600 | — | — |
| 2025-04-01 | $9.11 | $9.11 | 17,300 | — | — |
| 2025-03-31 | $9.25 | $9.25 | 16,100 | — | — |
| 2025-03-28 | $8.95 | $8.95 | 16,200 | — | — |
| 2025-03-27 | $8.77 | $8.77 | 11,300 | — | — |
| 2025-03-26 | $8.90 | $8.90 | 18,000 | — | — |
| 2025-03-25 | $8.95 | $8.95 | 37,100 | — | — |
| 2025-03-24 | $9.12 | $9.12 | 12,900 | — | — |
| 2025-03-21 | $9.27 | $9.27 | 17,300 | — | — |
| 2025-03-20 | $9.36 | $9.36 | 20,200 | — | — |
| 2025-03-19 | $9.42 | $9.42 | 11,600 | — | — |
| 2025-03-18 | $9.15 | $9.15 | 13,900 | — | — |
| 2025-03-17 | $9.29 | $9.29 | 11,200 | — | — |
| 2025-03-14 | $9.12 | $9.12 | 9,900 | — | — |
| 2025-03-13 | $9.01 | $9.01 | 27,100 | — | — |
| 2025-03-12 | $9.40 | $9.40 | 19,400 | — | — |
| 2025-03-11 | $9.48 | $9.48 | 10,700 | — | — |
| 2025-03-10 | $9.52 | $9.52 | 24,300 | — | — |
| 2025-03-07 | $9.74 | $9.74 | 12,100 | — | — |
| 2025-03-06 | $9.58 | $9.58 | 9,500 | — | — |
| 2025-03-05 | $9.77 | $9.77 | 40,100 | — | — |
| 2025-03-04 | $9.80 | $9.80 | 45,600 | — | — |
| 2025-03-03 | $9.78 | $9.78 | 21,900 | — | — |
| 2025-02-28 | $9.60 | $9.60 | 20,600 | — | — |
| 2025-02-27 | $9.74 | $9.74 | 33,800 | — | — |
| 2025-02-26 | $9.78 | $9.78 | 12,900 | — | — |
| 2025-02-25 | $9.69 | $9.69 | 16,100 | — | — |
| 2025-02-24 | $9.89 | $9.89 | 28,700 | — | — |
| 2025-02-21 | $9.86 | $9.86 | 19,200 | — | — |
| 2025-02-20 | $10.00 | $10.00 | 18,500 | — | — |
| 2025-02-19 | $9.80 | $9.80 | 22,400 | — | — |
| 2025-02-18 | $9.81 | $9.81 | 24,500 | — | — |
| 2025-02-14 | $9.56 | $9.56 | 30,600 | — | — |
| 2025-02-13 | $9.78 | $9.78 | 18,900 | — | — |
| 2025-02-12 | $9.70 | $9.70 | 40,400 | — | — |
| 2025-02-11 | $9.96 | $9.96 | 10,700 | — | — |
| 2025-02-10 | $9.95 | $9.95 | 38,700 | — | — |
| 2025-02-07 | $10.11 | $10.11 | 29,300 | — | — |
| 2025-02-06 | $10.06 | $10.06 | 48,000 | — | — |
| 2025-02-05 | $9.65 | $9.65 | 23,600 | — | — |
| 2025-02-04 | $9.85 | $9.85 | 29,300 | — | — |
| 2025-02-03 | $9.76 | $9.76 | 19,100 | — | — |
| 2025-01-31 | $9.97 | $9.97 | 47,400 | — | — |
| 2025-01-30 | $9.80 | $9.80 | 5,900 | — | — |
| 2025-01-29 | $9.62 | $9.62 | 27,900 | — | — |
| 2025-01-28 | $9.56 | $9.56 | 35,000 | — | — |
| 2025-01-27 | $9.87 | $9.87 | 11,300 | — | — |
| 2025-01-24 | $10.05 | $10.05 | 54,800 | — | — |
| 2025-01-23 | $10.16 | $10.16 | 73,000 | — | — |
| 2025-01-22 | $10.00 | $10.00 | 47,800 | — | — |
| 2025-01-21 | $9.77 | $9.77 | 23,300 | — | — |
| 2025-01-17 | $9.53 | $9.53 | 34,600 | — | — |
| 2025-01-16 | $9.68 | $9.68 | 50,300 | — | — |
| 2025-01-15 | $9.20 | $9.20 | 22,600 | — | — |
| 2025-01-14 | $9.00 | $9.00 | 61,400 | — | — |
| 2025-01-13 | $9.83 | $9.83 | 26,900 | — | — |
| 2025-01-10 | $10.00 | $10.00 | 87,100 | — | — |
| 2025-01-08 | $9.58 | $9.58 | 24,900 | — | — |
| 2025-01-07 | $9.78 | $9.78 | 67,100 | — | — |
| 2025-01-06 | $10.00 | $10.00 | 37,000 | — | — |
| 2025-01-03 | $9.65 | $9.65 | 28,800 | — | — |
| 2025-01-02 | $9.40 | $9.40 | 17,100 | — | — |