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
- 2018-09-19 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 | $5.60 | $6.52 | 139,600 | — | — |
| 2025-12-30 | $5.78 | $6.72 | 246,100 | — | — |
| 2025-12-29 | $5.74 | $6.68 | 191,700 | — | — |
| 2025-12-26 | $5.73 | $6.67 | 480,200 | — | — |
| 2025-12-24 | $5.90 | $6.86 | 192,700 | — | — |
| 2025-12-23 | $5.97 | $6.95 | 569,100 | — | — |
| 2025-12-22 | $6.11 | $7.11 | 519,200 | — | — |
| 2025-12-19 | $6.40 | $7.45 | 148,500 | — | — |
| 2025-12-18 | $6.55 | $7.62 | 117,300 | — | — |
| 2025-12-17 | $6.39 | $7.43 | 208,700 | — | — |
| 2025-12-16 | $6.63 | $7.71 | 117,100 | — | — |
| 2025-12-15 | $6.88 | $8.00 | 169,000 | — | — |
| 2025-12-12 | $7.12 | $8.28 | 165,100 | — | — |
| 2025-12-11 | $6.91 | $8.04 | 102,300 | — | — |
| 2025-12-10 | $6.76 | $7.86 | 102,200 | — | — |
| 2025-12-09 | $6.94 | $8.07 | 129,500 | — | — |
| 2025-12-08 | $6.67 | $7.76 | 156,800 | — | — |
| 2025-12-05 | $6.98 | $8.12 | 198,600 | — | — |
| 2025-12-04 | $7.33 | $8.53 | 168,000 | — | — |
| 2025-12-03 | $7.16 | $8.33 | 203,800 | — | — |
| 2025-12-02 | $6.67 | $7.76 | 163,600 | — | — |
| 2025-12-01 | $6.67 | $7.76 | 189,600 | — | — |
| 2025-11-28 | $6.88 | $8.00 | 107,100 | — | — |
| 2025-11-26 | $7.17 | $8.34 | 224,700 | — | — |
| 2025-11-25 | $7.38 | $8.59 | 210,700 | — | — |
| 2025-11-24 | $7.36 | $8.56 | 632,600 | — | — |
| 2025-11-21 | $7.68 | $8.93 | 743,800 | — | — |
| 2025-11-20 | $9.11 | $10.60 | 408,100 | — | — |
| 2025-11-19 | $9.71 | $11.30 | 457,900 | — | — |
| 2025-11-18 | $11.09 | $12.90 | 210,600 | — | — |
| 2025-11-17 | $11.27 | $13.11 | 89,800 | — | — |
| 2025-11-14 | $11.62 | $13.52 | 212,100 | — | — |
| 2025-11-13 | $11.83 | $13.76 | 174,700 | — | — |
| 2025-11-12 | $11.99 | $13.95 | 232,500 | — | — |
| 2025-11-11 | $12.20 | $14.19 | 201,500 | — | — |
| 2025-11-10 | $12.32 | $14.33 | 139,900 | — | — |
| 2025-11-07 | $12.46 | $14.50 | 91,200 | — | — |
| 2025-11-06 | $12.05 | $14.02 | 107,100 | — | — |
| 2025-11-05 | $12.31 | $14.32 | 80,100 | — | — |
| 2025-11-04 | $12.20 | $14.19 | 114,400 | — | — |
| 2025-11-03 | $12.60 | $14.66 | 86,200 | — | — |
| 2025-10-31 | $12.49 | $14.53 | 148,400 | — | — |
| 2025-10-30 | $12.01 | $13.97 | 151,100 | — | — |
| 2025-10-29 | $11.98 | $13.94 | 222,700 | — | — |
| 2025-10-28 | $12.00 | $13.96 | 628,400 | — | — |
| 2025-10-27 | $12.78 | $14.87 | 107,600 | — | — |
| 2025-10-24 | $12.88 | $14.98 | 66,700 | — | — |
| 2025-10-23 | $12.67 | $14.74 | 78,300 | — | — |
| 2025-10-22 | $12.45 | $14.48 | 106,400 | — | — |
| 2025-10-21 | $12.66 | $14.73 | 219,100 | — | — |
| 2025-10-20 | $12.70 | $14.78 | 223,200 | — | — |
| 2025-10-17 | $13.04 | $15.17 | 117,200 | — | — |
| 2025-10-16 | $13.26 | $15.43 | 156,000 | — | — |
| 2025-10-15 | $13.72 | $15.96 | 98,800 | — | — |
| 2025-10-14 | $13.77 | $16.02 | 123,500 | — | — |
| 2025-10-13 | $13.44 | $15.64 | 125,300 | — | — |
| 2025-10-10 | $13.13 | $15.28 | 328,000 | — | — |
| 2025-10-09 | $14.23 | $16.56 | 194,700 | — | — |
| 2025-10-08 | $14.62 | $17.01 | 114,900 | — | — |
| 2025-10-07 | $14.25 | $16.58 | 168,200 | — | — |
| 2025-10-06 | $14.51 | $16.88 | 207,400 | — | — |
| 2025-10-03 | $14.29 | $16.63 | 175,300 | — | — |
| 2025-10-02 | $14.42 | $16.78 | 220,900 | — | — |
| 2025-10-01 | $14.00 | $16.29 | 138,000 | — | — |
| 2025-09-30 | $13.76 | $16.01 | 138,900 | — | — |
| 2025-09-29 | $13.54 | $15.75 | 162,000 | — | — |
| 2025-09-26 | $13.42 | $15.61 | 212,100 | — | — |
| 2025-09-25 | $13.96 | $16.24 | 174,600 | — | — |
| 2025-09-24 | $13.92 | $16.19 | 287,300 | — | — |
| 2025-09-23 | $14.59 | $16.97 | 149,000 | — | — |
| 2025-09-22 | $14.73 | $17.14 | 184,300 | — | — |
| 2025-09-19 | $15.10 | $17.57 | 299,900 | — | — |
| 2025-09-18 | $14.82 | $17.24 | 95,600 | — | — |
| 2025-09-17 | $14.68 | $17.08 | 231,800 | — | — |
| 2025-09-16 | $14.01 | $16.30 | 93,000 | — | — |
| 2025-09-15 | $14.04 | $16.33 | 88,100 | — | — |
| 2025-09-12 | $14.15 | $16.46 | 119,400 | — | — |
| 2025-09-11 | $14.20 | $16.52 | 177,000 | — | — |
| 2025-09-10 | $13.71 | $15.95 | 237,800 | — | — |
| 2025-09-09 | $13.84 | $16.10 | 181,600 | — | — |
| 2025-09-08 | $13.80 | $16.05 | 362,000 | — | — |
| 2025-09-05 | $14.44 | $16.80 | 314,200 | — | — |
| 2025-09-04 | $15.37 | $17.88 | 267,700 | — | — |
| 2025-09-03 | $15.75 | $18.32 | 204,400 | — | — |
| 2025-09-02 | $15.56 | $18.10 | 234,900 | — | — |
| 2025-08-29 | $15.20 | $17.68 | 177,100 | — | — |
| 2025-08-28 | $14.83 | $17.25 | 263,000 | — | — |
| 2025-08-27 | $14.98 | $17.43 | 211,200 | — | — |
| 2025-08-26 | $15.10 | $17.57 | 296,200 | — | — |
| 2025-08-25 | $15.66 | $18.22 | 461,600 | — | — |
| 2025-08-22 | $15.72 | $18.29 | 586,300 | — | — |
| 2025-08-21 | $14.79 | $17.21 | 1,022,200 | — | — |
| 2025-08-20 | $12.78 | $14.87 | 1,043,700 | — | — |
| 2025-08-19 | $12.32 | $14.33 | 1,722,200 | — | — |
| 2025-08-18 | $12.86 | $14.96 | 488,700 | — | — |
| 2025-08-15 | $13.48 | $15.68 | 487,200 | — | — |
| 2025-08-14 | $13.99 | $16.28 | 263,600 | — | — |
| 2025-08-13 | $14.19 | $16.51 | 196,600 | — | — |
| 2025-08-12 | $14.10 | $16.40 | 308,400 | — | — |
| 2025-08-11 | $13.67 | $15.90 | 337,700 | — | — |
| 2025-08-08 | $13.58 | $15.80 | 450,500 | — | — |
| 2025-08-07 | $14.09 | $16.39 | 363,600 | — | — |
| 2025-08-06 | $14.23 | $16.56 | 406,700 | — | — |
| 2025-08-05 | $13.64 | $15.87 | 486,800 | — | — |
| 2025-08-04 | $13.77 | $16.02 | 390,500 | — | — |
| 2025-08-01 | $14.18 | $16.50 | 470,300 | — | — |
| 2025-07-31 | $14.39 | $16.74 | 299,500 | — | — |
| 2025-07-30 | $14.21 | $16.53 | 401,100 | — | — |
| 2025-07-29 | $14.60 | $16.99 | 589,700 | — | — |
| 2025-07-28 | $13.90 | $16.17 | 1,061,800 | — | — |
| 2025-07-25 | $14.37 | $16.72 | 1,624,400 | — | — |
| 2025-07-24 | $16.02 | $18.64 | 1,030,500 | — | — |
| 2025-07-23 | $17.47 | $20.32 | 760,300 | — | — |
| 2025-07-22 | $17.66 | $20.55 | 584,200 | — | — |
| 2025-07-21 | $18.42 | $21.43 | 247,700 | — | — |
| 2025-07-18 | $18.23 | $21.21 | 223,900 | — | — |
| 2025-07-17 | $18.19 | $21.16 | 228,400 | — | — |
| 2025-07-16 | $18.30 | $21.29 | 236,000 | — | — |
| 2025-07-15 | $18.57 | $21.60 | 188,300 | — | — |
| 2025-07-14 | $19.04 | $22.15 | 284,700 | — | — |
| 2025-07-11 | $19.16 | $22.29 | 243,900 | — | — |
| 2025-07-10 | $19.89 | $23.14 | 285,600 | — | — |
| 2025-07-09 | $19.23 | $22.37 | 404,100 | — | — |
| 2025-07-08 | $20.05 | $23.33 | 368,900 | — | — |
| 2025-07-07 | $18.77 | $21.84 | 371,300 | — | — |
| 2025-07-03 | $19.01 | $22.12 | 218,000 | — | — |
| 2025-07-02 | $18.87 | $21.95 | 323,800 | — | — |
| 2025-07-01 | $18.20 | $21.17 | 277,100 | — | — |
| 2025-06-30 | $17.46 | $20.31 | 240,500 | — | — |
| 2025-06-27 | $16.55 | $19.25 | 175,500 | — | — |
| 2025-06-26 | $16.79 | $19.53 | 141,200 | — | — |
| 2025-06-25 | $16.75 | $19.49 | 205,300 | — | — |
| 2025-06-24 | $17.47 | $20.32 | 193,900 | — | — |
| 2025-06-23 | $16.97 | $19.74 | 177,200 | — | — |
| 2025-06-20 | $17.20 | $20.01 | 158,300 | — | — |
| 2025-06-18 | $17.32 | $19.86 | 184,900 | — | — |
| 2025-06-17 | $16.95 | $19.44 | 376,000 | — | — |
| 2025-06-16 | $17.57 | $20.15 | 559,600 | — | — |
| 2025-06-13 | $18.40 | $21.10 | 183,500 | — | — |
| 2025-06-12 | $19.39 | $22.23 | 410,600 | — | — |
| 2025-06-11 | $18.83 | $21.59 | 450,000 | — | — |
| 2025-06-10 | $17.88 | $20.50 | 522,600 | — | — |
| 2025-06-09 | $18.52 | $21.24 | 392,500 | — | — |
| 2025-06-06 | $19.59 | $22.46 | 255,400 | — | — |
| 2025-06-05 | $19.46 | $22.31 | 297,900 | — | — |
| 2025-06-04 | $18.67 | $21.41 | 362,200 | — | — |
| 2025-06-03 | $18.75 | $21.50 | 477,900 | — | — |
| 2025-06-02 | $17.84 | $20.46 | 453,500 | — | — |
| 2025-05-30 | $18.78 | $21.53 | 264,700 | — | — |
| 2025-05-29 | $18.77 | $21.52 | 636,200 | — | — |
| 2025-05-28 | $17.13 | $19.64 | 139,000 | — | — |
| 2025-05-27 | $16.66 | $19.10 | 356,400 | — | — |
| 2025-05-23 | $17.27 | $19.80 | 240,000 | — | — |
| 2025-05-22 | $17.62 | $20.20 | 409,000 | — | — |
| 2025-05-21 | $17.40 | $19.95 | 793,600 | — | — |
| 2025-05-20 | $15.84 | $18.16 | 1,578,000 | — | — |
| 2025-05-19 | $15.00 | $17.20 | 402,000 | — | — |
| 2025-05-16 | $15.00 | $17.20 | 305,300 | — | — |
| 2025-05-15 | $14.59 | $16.73 | 334,500 | — | — |
| 2025-05-14 | $14.60 | $16.74 | 368,000 | — | — |
| 2025-05-13 | $14.92 | $17.11 | 312,600 | — | — |
| 2025-05-12 | $14.44 | $16.56 | 276,100 | — | — |
| 2025-05-09 | $13.73 | $15.74 | 196,500 | — | — |
| 2025-05-08 | $13.36 | $15.32 | 129,900 | — | — |
| 2025-05-07 | $12.85 | $14.73 | 114,200 | — | — |
| 2025-05-06 | $13.32 | $15.27 | 130,300 | — | — |
| 2025-05-05 | $12.67 | $14.53 | 157,400 | — | — |
| 2025-05-02 | $13.65 | $15.65 | 73,400 | — | — |
| 2025-05-01 | $13.33 | $15.28 | 132,600 | — | — |
| 2025-04-30 | $13.98 | $16.03 | 66,900 | — | — |
| 2025-04-29 | $13.81 | $15.83 | 104,700 | — | — |
| 2025-04-28 | $13.50 | $15.48 | 71,400 | — | — |
| 2025-04-25 | $13.76 | $15.78 | 124,500 | — | — |
| 2025-04-24 | $14.37 | $16.48 | 134,700 | — | — |
| 2025-04-23 | $13.77 | $15.79 | 194,100 | — | — |
| 2025-04-22 | $11.64 | $13.35 | 95,900 | — | — |
| 2025-04-21 | $11.20 | $12.84 | 100,900 | — | — |
| 2025-04-17 | $11.74 | $13.46 | 35,500 | — | — |
| 2025-04-16 | $11.42 | $13.09 | 63,000 | — | — |
| 2025-04-15 | $11.47 | $13.15 | 99,300 | — | — |
| 2025-04-14 | $11.68 | $13.39 | 252,100 | — | — |
| 2025-04-11 | $10.77 | $12.35 | 406,500 | — | — |
| 2025-04-10 | $12.15 | $13.93 | 171,100 | — | — |
| 2025-04-09 | $12.40 | $14.22 | 408,900 | — | — |
| 2025-04-08 | $12.46 | $14.29 | 500,400 | — | — |
| 2025-04-07 | $12.01 | $13.77 | 470,600 | — | — |
| 2025-04-04 | $12.75 | $14.62 | 463,800 | — | — |
| 2025-04-03 | $15.40 | $17.66 | 642,800 | — | — |
| 2025-04-02 | $16.17 | $18.54 | 540,700 | — | — |
| 2025-04-01 | $14.20 | $16.28 | 313,100 | — | — |
| 2025-03-31 | $14.39 | $16.50 | 265,800 | — | — |
| 2025-03-28 | $15.90 | $18.23 | 456,600 | — | — |
| 2025-03-27 | $16.10 | $18.46 | 1,023,800 | — | — |
| 2025-03-26 | $15.31 | $17.55 | 501,800 | — | — |
| 2025-03-25 | $13.00 | $14.91 | 299,200 | — | — |
| 2025-03-24 | $13.00 | $14.91 | 351,100 | — | — |
| 2025-03-21 | $13.60 | $15.59 | 334,900 | — | — |
| 2025-03-20 | $12.61 | $14.46 | 632,600 | — | — |
| 2025-03-19 | $13.16 | $15.09 | 441,800 | — | — |
| 2025-03-18 | $13.09 | $15.01 | 195,300 | — | — |
| 2025-03-17 | $12.90 | $14.79 | 276,500 | — | — |
| 2025-03-14 | $12.49 | $14.32 | 307,200 | — | — |
| 2025-03-13 | $11.50 | $13.19 | 64,600 | — | — |
| 2025-03-12 | $11.26 | $12.91 | 42,400 | — | — |
| 2025-03-11 | $10.82 | $12.41 | 50,200 | — | — |
| 2025-03-10 | $10.78 | $12.36 | 91,800 | — | — |
| 2025-03-07 | $11.49 | $13.17 | 39,600 | — | — |
| 2025-03-06 | $11.05 | $12.67 | 73,500 | — | — |
| 2025-03-05 | $11.30 | $12.96 | 127,700 | — | — |
| 2025-03-04 | $9.91 | $11.36 | 34,300 | — | — |
| 2025-03-03 | $9.98 | $11.44 | 28,100 | — | — |
| 2025-02-28 | $10.14 | $11.63 | 46,700 | — | — |
| 2025-02-27 | $10.60 | $12.15 | 74,700 | — | — |
| 2025-02-26 | $10.34 | $11.86 | 54,600 | — | — |
| 2025-02-25 | $9.75 | $11.18 | 51,400 | — | — |
| 2025-02-24 | $9.80 | $11.24 | 157,600 | — | — |
| 2025-02-21 | $10.59 | $12.14 | 202,200 | — | — |
| 2025-02-20 | $11.05 | $12.67 | 293,300 | — | — |
| 2025-02-19 | $10.89 | $12.49 | 352,300 | — | — |
| 2025-02-18 | $9.52 | $10.92 | 276,600 | — | — |
| 2025-02-14 | $8.65 | $9.92 | 221,500 | — | — |
| 2025-02-13 | $8.46 | $9.70 | 75,000 | — | — |
| 2025-02-12 | $8.49 | $9.73 | 52,000 | — | — |
| 2025-02-11 | $8.33 | $9.55 | 21,000 | — | — |
| 2025-02-10 | $8.27 | $9.48 | 17,900 | — | — |
| 2025-02-07 | $8.18 | $9.38 | 29,400 | — | — |
| 2025-02-06 | $8.38 | $9.61 | 37,900 | — | — |
| 2025-02-05 | $8.20 | $9.40 | 6,100 | — | — |
| 2025-02-04 | $8.00 | $9.17 | 57,800 | — | — |
| 2025-02-03 | $8.14 | $9.33 | 18,900 | — | — |
| 2025-01-31 | $7.99 | $9.16 | 34,300 | — | — |
| 2025-01-30 | $8.20 | $9.40 | 45,200 | — | — |
| 2025-01-29 | $8.00 | $9.17 | 33,900 | — | — |
| 2025-01-28 | $7.90 | $9.06 | 22,100 | — | — |
| 2025-01-27 | $8.00 | $9.17 | 47,900 | — | — |
| 2025-01-24 | $7.91 | $9.07 | 59,900 | — | — |
| 2025-01-23 | $7.61 | $8.73 | 26,000 | — | — |
| 2025-01-22 | $7.94 | $9.10 | 23,800 | — | — |
| 2025-01-21 | $7.63 | $8.75 | 11,400 | — | — |
| 2025-01-17 | $7.43 | $8.52 | 23,300 | — | — |
| 2025-01-16 | $7.27 | $8.34 | 10,800 | — | — |
| 2025-01-15 | $7.38 | $8.46 | 17,900 | — | — |
| 2025-01-14 | $7.11 | $8.15 | 17,500 | — | — |
| 2025-01-13 | $7.25 | $8.31 | 23,300 | — | — |
| 2025-01-10 | $7.22 | $8.28 | 26,900 | — | — |
| 2025-01-08 | $7.69 | $8.82 | 16,100 | — | — |
| 2025-01-07 | $7.55 | $8.66 | 52,500 | — | — |
| 2025-01-06 | $7.84 | $8.99 | 31,100 | — | — |
| 2025-01-03 | $8.48 | $9.72 | 20,800 | — | — |
| 2025-01-02 | $8.41 | $9.64 | 47,700 | — | — |