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
- 2021-07-23 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 | $8.23 | $8.23 | 372,700 | — | — |
| 2025-12-30 | $8.42 | $8.42 | 715,800 | — | — |
| 2025-12-29 | $8.57 | $8.57 | 1,003,000 | — | — |
| 2025-12-26 | $8.74 | $8.74 | 469,400 | — | — |
| 2025-12-24 | $8.70 | $8.70 | 393,000 | — | — |
| 2025-12-23 | $8.42 | $8.42 | 689,400 | — | — |
| 2025-12-22 | $8.00 | $8.00 | 868,200 | — | — |
| 2025-12-19 | $7.70 | $7.70 | 512,500 | — | — |
| 2025-12-18 | $7.58 | $7.58 | 305,600 | — | — |
| 2025-12-17 | $7.53 | $7.53 | 447,200 | — | — |
| 2025-12-16 | $7.43 | $7.43 | 320,800 | — | — |
| 2025-12-15 | $7.29 | $7.29 | 420,800 | — | — |
| 2025-12-12 | $7.94 | $7.94 | 780,700 | — | — |
| 2025-12-11 | $8.04 | $8.04 | 466,900 | — | — |
| 2025-12-10 | $7.88 | $7.88 | 553,800 | — | — |
| 2025-12-09 | $8.00 | $8.00 | 2,282,100 | — | — |
| 2025-12-08 | $6.84 | $6.84 | 315,900 | — | — |
| 2025-12-05 | $7.08 | $7.08 | 360,800 | — | — |
| 2025-12-04 | $6.94 | $6.94 | 309,600 | — | — |
| 2025-12-03 | $6.96 | $6.96 | 288,700 | — | — |
| 2025-12-02 | $7.00 | $7.00 | 1,028,800 | — | — |
| 2025-12-01 | $6.65 | $6.65 | 858,200 | — | — |
| 2025-11-28 | $6.64 | $6.64 | 199,200 | — | — |
| 2025-11-26 | $6.59 | $6.59 | 619,200 | — | — |
| 2025-11-25 | $6.37 | $6.37 | 480,300 | — | — |
| 2025-11-24 | $5.93 | $5.93 | 638,100 | — | — |
| 2025-11-21 | $5.90 | $5.90 | 880,600 | — | — |
| 2025-11-20 | $5.49 | $5.49 | 618,900 | — | — |
| 2025-11-19 | $5.76 | $5.76 | 562,100 | — | — |
| 2025-11-18 | $5.64 | $5.64 | 762,200 | — | — |
| 2025-11-17 | $5.80 | $5.80 | 766,400 | — | — |
| 2025-11-14 | $6.07 | $6.07 | 1,005,200 | — | — |
| 2025-11-13 | $6.35 | $6.35 | 519,000 | — | — |
| 2025-11-12 | $6.37 | $6.37 | 1,191,400 | — | — |
| 2025-11-11 | $6.27 | $6.27 | 1,799,200 | — | — |
| 2025-11-10 | $6.40 | $6.40 | 846,000 | — | — |
| 2025-11-07 | $6.40 | $6.40 | 1,875,000 | — | — |
| 2025-11-06 | $6.30 | $6.30 | 798,300 | — | — |
| 2025-11-05 | $6.55 | $6.55 | 474,300 | — | — |
| 2025-11-04 | $6.45 | $6.45 | 393,300 | — | — |
| 2025-11-03 | $6.61 | $6.61 | 568,000 | — | — |
| 2025-10-31 | $6.72 | $6.72 | 1,267,200 | — | — |
| 2025-10-30 | $6.53 | $6.53 | 555,000 | — | — |
| 2025-10-29 | $6.53 | $6.53 | 363,700 | — | — |
| 2025-10-28 | $6.66 | $6.66 | 408,100 | — | — |
| 2025-10-27 | $6.94 | $6.94 | 380,600 | — | — |
| 2025-10-24 | $6.98 | $6.98 | 176,300 | — | — |
| 2025-10-23 | $7.01 | $7.01 | 238,900 | — | — |
| 2025-10-22 | $6.95 | $6.95 | 278,100 | — | — |
| 2025-10-21 | $7.02 | $7.02 | 503,900 | — | — |
| 2025-10-20 | $6.83 | $6.83 | 619,200 | — | — |
| 2025-10-17 | $6.87 | $6.87 | 521,100 | — | — |
| 2025-10-16 | $7.08 | $7.08 | 620,300 | — | — |
| 2025-10-15 | $7.26 | $7.26 | 856,700 | — | — |
| 2025-10-14 | $7.56 | $7.56 | 457,000 | — | — |
| 2025-10-13 | $7.40 | $7.40 | 452,500 | — | — |
| 2025-10-10 | $7.59 | $7.59 | 578,200 | — | — |
| 2025-10-09 | $7.59 | $7.59 | 422,000 | — | — |
| 2025-10-08 | $7.89 | $7.89 | 407,500 | — | — |
| 2025-10-07 | $7.63 | $7.63 | 689,700 | — | — |
| 2025-10-06 | $7.93 | $7.93 | 469,300 | — | — |
| 2025-10-03 | $8.07 | $8.07 | 466,600 | — | — |
| 2025-10-02 | $7.98 | $7.98 | 337,400 | — | — |
| 2025-10-01 | $7.83 | $7.83 | 330,800 | — | — |
| 2025-09-30 | $7.79 | $7.79 | 304,700 | — | — |
| 2025-09-29 | $7.83 | $7.83 | 393,100 | — | — |
| 2025-09-26 | $7.85 | $7.85 | 205,000 | — | — |
| 2025-09-25 | $7.82 | $7.82 | 427,300 | — | — |
| 2025-09-24 | $8.05 | $8.05 | 485,000 | — | — |
| 2025-09-23 | $8.00 | $8.00 | 344,300 | — | — |
| 2025-09-22 | $8.00 | $8.00 | 739,400 | — | — |
| 2025-09-19 | $7.92 | $7.92 | 667,600 | — | — |
| 2025-09-18 | $8.20 | $8.20 | 430,800 | — | — |
| 2025-09-17 | $8.13 | $8.13 | 564,300 | — | — |
| 2025-09-16 | $8.41 | $8.41 | 774,400 | — | — |
| 2025-09-15 | $8.65 | $8.65 | 589,200 | — | — |
| 2025-09-12 | $8.92 | $8.92 | 1,329,700 | — | — |
| 2025-09-11 | $8.75 | $8.75 | 865,800 | — | — |
| 2025-09-10 | $8.38 | $8.38 | 641,500 | — | — |
| 2025-09-09 | $8.23 | $8.23 | 539,300 | — | — |
| 2025-09-08 | $8.69 | $8.69 | 327,100 | — | — |
| 2025-09-05 | $8.51 | $8.51 | 426,300 | — | — |
| 2025-09-04 | $8.60 | $8.60 | 435,900 | — | — |
| 2025-09-03 | $8.47 | $8.47 | 437,300 | — | — |
| 2025-09-02 | $8.28 | $8.28 | 574,200 | — | — |
| 2025-08-29 | $8.41 | $8.41 | 684,300 | — | — |
| 2025-08-28 | $8.35 | $8.35 | 356,800 | — | — |
| 2025-08-27 | $8.54 | $8.54 | 633,600 | — | — |
| 2025-08-26 | $8.66 | $8.66 | 748,900 | — | — |
| 2025-08-25 | $8.50 | $8.50 | 623,100 | — | — |
| 2025-08-22 | $8.80 | $8.80 | 790,400 | — | — |
| 2025-08-21 | $8.66 | $8.66 | 733,400 | — | — |
| 2025-08-20 | $9.07 | $9.07 | 617,200 | — | — |
| 2025-08-19 | $9.14 | $9.14 | 780,500 | — | — |
| 2025-08-18 | $9.07 | $9.07 | 675,900 | — | — |
| 2025-08-15 | $8.63 | $8.63 | 849,900 | — | — |
| 2025-08-14 | $8.41 | $8.41 | 895,000 | — | — |
| 2025-08-13 | $8.52 | $8.52 | 1,279,400 | — | — |
| 2025-08-12 | $7.85 | $7.85 | 1,039,900 | — | — |
| 2025-08-11 | $7.41 | $7.41 | 1,847,600 | — | — |
| 2025-08-08 | $7.09 | $7.09 | 4,583,700 | — | — |
| 2025-08-07 | $9.63 | $9.63 | 1,740,400 | — | — |
| 2025-08-06 | $10.32 | $10.32 | 546,300 | — | — |
| 2025-08-05 | $10.30 | $10.30 | 341,300 | — | — |
| 2025-08-04 | $10.60 | $10.60 | 353,000 | — | — |
| 2025-08-01 | $10.30 | $10.30 | 826,000 | — | — |
| 2025-07-31 | $10.46 | $10.46 | 381,300 | — | — |
| 2025-07-30 | $10.55 | $10.55 | 309,200 | — | — |
| 2025-07-29 | $10.41 | $10.41 | 638,000 | — | — |
| 2025-07-28 | $10.79 | $10.79 | 499,800 | — | — |
| 2025-07-25 | $10.80 | $10.80 | 451,900 | — | — |
| 2025-07-24 | $10.62 | $10.62 | 819,800 | — | — |
| 2025-07-23 | $10.81 | $10.81 | 571,900 | — | — |
| 2025-07-22 | $10.90 | $10.90 | 567,600 | — | — |
| 2025-07-21 | $10.78 | $10.78 | 890,500 | — | — |
| 2025-07-18 | $11.01 | $11.01 | 668,800 | — | — |
| 2025-07-17 | $10.58 | $10.58 | 434,900 | — | — |
| 2025-07-16 | $10.14 | $10.14 | 328,500 | — | — |
| 2025-07-15 | $10.12 | $10.12 | 551,500 | — | — |
| 2025-07-14 | $10.64 | $10.64 | 620,900 | — | — |
| 2025-07-11 | $10.40 | $10.40 | 541,800 | — | — |
| 2025-07-10 | $10.34 | $10.34 | 1,001,400 | — | — |
| 2025-07-09 | $9.96 | $9.96 | 835,000 | — | — |
| 2025-07-08 | $10.00 | $10.00 | 859,900 | — | — |
| 2025-07-07 | $9.43 | $9.43 | 1,401,200 | — | — |
| 2025-07-03 | $10.10 | $10.10 | 2,684,100 | — | — |
| 2025-07-02 | $7.46 | $7.46 | 1,739,500 | — | — |
| 2025-07-01 | $7.37 | $7.37 | 642,700 | — | — |
| 2025-06-30 | $7.49 | $7.49 | 527,700 | — | — |
| 2025-06-27 | $7.60 | $7.60 | 849,100 | — | — |
| 2025-06-26 | $7.64 | $7.64 | 368,000 | — | — |
| 2025-06-25 | $7.73 | $7.73 | 320,900 | — | — |
| 2025-06-24 | $7.96 | $7.96 | 726,200 | — | — |
| 2025-06-23 | $7.96 | $7.96 | 927,600 | — | — |
| 2025-06-20 | $7.80 | $7.80 | 663,300 | — | — |
| 2025-06-18 | $8.08 | $8.08 | 350,900 | — | — |
| 2025-06-17 | $7.84 | $7.84 | 566,400 | — | — |
| 2025-06-16 | $8.31 | $8.31 | 358,600 | — | — |
| 2025-06-13 | $8.17 | $8.17 | 447,700 | — | — |
| 2025-06-12 | $8.79 | $8.79 | 397,700 | — | — |
| 2025-06-11 | $8.66 | $8.66 | 709,900 | — | — |
| 2025-06-10 | $9.08 | $9.08 | 296,300 | — | — |
| 2025-06-09 | $9.35 | $9.35 | 265,200 | — | — |
| 2025-06-06 | $9.49 | $9.49 | 315,200 | — | — |
| 2025-06-05 | $9.49 | $9.49 | 274,700 | — | — |
| 2025-06-04 | $9.56 | $9.56 | 407,300 | — | — |
| 2025-06-03 | $9.16 | $9.16 | 301,400 | — | — |
| 2025-06-02 | $9.22 | $9.22 | 577,700 | — | — |
| 2025-05-30 | $9.01 | $9.01 | 558,000 | — | — |
| 2025-05-29 | $9.26 | $9.26 | 826,800 | — | — |
| 2025-05-28 | $8.74 | $8.74 | 643,800 | — | — |
| 2025-05-27 | $9.15 | $9.15 | 523,200 | — | — |
| 2025-05-23 | $8.40 | $8.40 | 293,700 | — | — |
| 2025-05-22 | $8.40 | $8.40 | 636,400 | — | — |
| 2025-05-21 | $8.28 | $8.28 | 432,000 | — | — |
| 2025-05-20 | $8.63 | $8.63 | 374,400 | — | — |
| 2025-05-19 | $8.89 | $8.89 | 866,000 | — | — |
| 2025-05-16 | $9.18 | $9.18 | 802,300 | — | — |
| 2025-05-15 | $8.75 | $8.75 | 2,530,000 | — | — |
| 2025-05-14 | $9.83 | $9.83 | 725,800 | — | — |
| 2025-05-13 | $9.42 | $9.42 | 826,500 | — | — |
| 2025-05-12 | $8.90 | $8.90 | 1,228,800 | — | — |
| 2025-05-09 | $8.14 | $8.14 | 2,048,400 | — | — |
| 2025-05-08 | $8.70 | $8.70 | 872,300 | — | — |
| 2025-05-07 | $8.45 | $8.45 | 507,900 | — | — |
| 2025-05-06 | $8.21 | $8.21 | 518,100 | — | — |
| 2025-05-05 | $8.52 | $8.52 | 559,900 | — | — |
| 2025-05-02 | $8.64 | $8.64 | 437,700 | — | — |
| 2025-05-01 | $8.25 | $8.25 | 521,400 | — | — |
| 2025-04-30 | $8.37 | $8.37 | 551,500 | — | — |
| 2025-04-29 | $8.41 | $8.41 | 914,900 | — | — |
| 2025-04-28 | $8.27 | $8.27 | 513,200 | — | — |
| 2025-04-25 | $7.81 | $7.81 | 406,000 | — | — |
| 2025-04-24 | $7.73 | $7.73 | 512,600 | — | — |
| 2025-04-23 | $7.45 | $7.45 | 548,100 | — | — |
| 2025-04-22 | $7.20 | $7.20 | 381,200 | — | — |
| 2025-04-21 | $7.11 | $7.11 | 588,600 | — | — |
| 2025-04-17 | $7.38 | $7.38 | 614,200 | — | — |
| 2025-04-16 | $7.53 | $7.53 | 634,800 | — | — |
| 2025-04-15 | $7.50 | $7.50 | 639,500 | — | — |
| 2025-04-14 | $7.47 | $7.47 | 593,100 | — | — |
| 2025-04-11 | $7.35 | $7.35 | 473,200 | — | — |
| 2025-04-10 | $7.28 | $7.28 | 505,400 | — | — |
| 2025-04-09 | $7.75 | $7.75 | 856,100 | — | — |
| 2025-04-08 | $7.15 | $7.15 | 731,900 | — | — |
| 2025-04-07 | $7.17 | $7.17 | 849,000 | — | — |
| 2025-04-04 | $7.53 | $7.53 | 726,900 | — | — |
| 2025-04-03 | $8.03 | $8.03 | 1,023,800 | — | — |
| 2025-04-02 | $8.16 | $8.16 | 807,900 | — | — |
| 2025-04-01 | $7.95 | $7.95 | 943,200 | — | — |
| 2025-03-31 | $8.33 | $8.33 | 1,167,500 | — | — |
| 2025-03-28 | $7.71 | $7.71 | 841,800 | — | — |
| 2025-03-27 | $8.48 | $8.48 | 1,164,200 | — | — |
| 2025-03-26 | $7.93 | $7.93 | 926,800 | — | — |
| 2025-03-25 | $8.18 | $8.18 | 832,800 | — | — |
| 2025-03-24 | $8.22 | $8.22 | 756,300 | — | — |
| 2025-03-21 | $8.66 | $8.66 | 674,600 | — | — |
| 2025-03-20 | $8.72 | $8.72 | 960,100 | — | — |
| 2025-03-19 | $8.56 | $8.56 | 709,900 | — | — |
| 2025-03-18 | $9.00 | $9.00 | 919,900 | — | — |
| 2025-03-17 | $9.19 | $9.19 | 2,208,400 | — | — |
| 2025-03-14 | $7.46 | $7.46 | 6,973,600 | — | — |
| 2025-03-13 | $12.12 | $12.12 | 1,325,100 | — | — |
| 2025-03-12 | $12.13 | $12.13 | 1,191,600 | — | — |
| 2025-03-11 | $11.52 | $11.52 | 673,400 | — | — |
| 2025-03-10 | $11.31 | $11.31 | 1,152,700 | — | — |
| 2025-03-07 | $12.66 | $12.66 | 474,800 | — | — |
| 2025-03-06 | $12.90 | $12.90 | 453,400 | — | — |
| 2025-03-05 | $13.22 | $13.22 | 455,800 | — | — |
| 2025-03-04 | $12.98 | $12.98 | 880,300 | — | — |
| 2025-03-03 | $13.83 | $13.83 | 867,700 | — | — |
| 2025-02-28 | $13.21 | $13.21 | 423,600 | — | — |
| 2025-02-27 | $12.95 | $12.95 | 604,500 | — | — |
| 2025-02-26 | $13.69 | $13.69 | 521,900 | — | — |
| 2025-02-25 | $14.10 | $14.10 | 802,600 | — | — |
| 2025-02-24 | $14.29 | $14.29 | 1,052,800 | — | — |
| 2025-02-21 | $15.68 | $15.68 | 422,100 | — | — |
| 2025-02-20 | $16.63 | $16.63 | 267,700 | — | — |
| 2025-02-19 | $17.15 | $17.15 | 227,100 | — | — |
| 2025-02-18 | $17.39 | $17.39 | 408,700 | — | — |
| 2025-02-14 | $17.33 | $17.33 | 308,400 | — | — |
| 2025-02-13 | $18.47 | $18.47 | 488,100 | — | — |
| 2025-02-12 | $17.30 | $17.30 | 281,300 | — | — |
| 2025-02-11 | $17.18 | $17.18 | 392,900 | — | — |
| 2025-02-10 | $17.36 | $17.36 | 370,300 | — | — |
| 2025-02-07 | $17.35 | $17.35 | 273,100 | — | — |
| 2025-02-06 | $17.58 | $17.58 | 222,200 | — | — |
| 2025-02-05 | $17.55 | $17.55 | 221,100 | — | — |
| 2025-02-04 | $17.43 | $17.43 | 310,300 | — | — |
| 2025-02-03 | $17.02 | $17.02 | 610,500 | — | — |
| 2025-01-31 | $16.73 | $16.73 | 327,100 | — | — |
| 2025-01-30 | $17.32 | $17.32 | 451,900 | — | — |
| 2025-01-29 | $16.90 | $16.90 | 370,200 | — | — |
| 2025-01-28 | $16.35 | $16.35 | 932,800 | — | — |
| 2025-01-27 | $16.10 | $16.10 | 450,100 | — | — |
| 2025-01-24 | $15.81 | $15.81 | 299,600 | — | — |
| 2025-01-23 | $15.94 | $15.94 | 368,900 | — | — |
| 2025-01-22 | $16.42 | $16.42 | 365,200 | — | — |
| 2025-01-21 | $15.93 | $15.93 | 321,800 | — | — |
| 2025-01-17 | $15.67 | $15.67 | 244,400 | — | — |
| 2025-01-16 | $16.00 | $16.00 | 385,800 | — | — |
| 2025-01-15 | $16.04 | $16.04 | 442,300 | — | — |
| 2025-01-14 | $14.98 | $14.98 | 347,800 | — | — |
| 2025-01-13 | $15.00 | $15.00 | 271,400 | — | — |
| 2025-01-10 | $14.95 | $14.95 | 329,500 | — | — |
| 2025-01-08 | $14.68 | $14.68 | 456,400 | — | — |
| 2025-01-07 | $14.30 | $14.30 | 373,100 | — | — |
| 2025-01-06 | $15.52 | $15.52 | 300,500 | — | — |
| 2025-01-03 | $15.26 | $15.26 | 575,700 | — | — |
| 2025-01-02 | $13.95 | $13.95 | 383,400 | — | — |