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
- 2017-04-13 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 | $8.06 | $8.06 | 651,300 | — | — |
| 2025-12-30 | $8.13 | $8.13 | 760,400 | — | — |
| 2025-12-29 | $8.15 | $8.15 | 814,900 | — | — |
| 2025-12-26 | $8.10 | $8.10 | 1,598,200 | — | — |
| 2025-12-24 | $8.20 | $8.20 | 356,300 | — | — |
| 2025-12-23 | $8.21 | $8.21 | 974,700 | — | — |
| 2025-12-22 | $8.36 | $8.36 | 858,200 | — | — |
| 2025-12-19 | $8.33 | $8.33 | 1,208,200 | — | — |
| 2025-12-18 | $8.45 | $8.45 | 709,900 | — | — |
| 2025-12-17 | $8.43 | $8.43 | 660,000 | — | — |
| 2025-12-16 | $8.51 | $8.51 | 796,300 | — | — |
| 2025-12-15 | $8.32 | $8.32 | 1,029,400 | — | — |
| 2025-12-12 | $8.31 | $8.31 | 942,200 | — | — |
| 2025-12-11 | $8.41 | $8.41 | 1,449,400 | — | — |
| 2025-12-10 | $8.38 | $8.38 | 2,029,100 | — | — |
| 2025-12-09 | $8.42 | $8.42 | 1,879,300 | — | — |
| 2025-12-08 | $8.82 | $8.82 | 973,600 | — | — |
| 2025-12-05 | $8.87 | $8.87 | 1,075,400 | — | — |
| 2025-12-04 | $8.87 | $8.87 | 1,064,000 | — | — |
| 2025-12-03 | $8.82 | $8.82 | 1,007,200 | — | — |
| 2025-12-02 | $8.52 | $8.52 | 949,900 | — | — |
| 2025-12-01 | $8.47 | $8.47 | 753,600 | — | — |
| 2025-11-28 | $8.42 | $8.42 | 576,400 | — | — |
| 2025-11-26 | $8.43 | $8.43 | 869,700 | — | — |
| 2025-11-25 | $8.45 | $8.45 | 698,000 | — | — |
| 2025-11-24 | $8.47 | $8.47 | 704,400 | — | — |
| 2025-11-21 | $8.44 | $8.44 | 822,200 | — | — |
| 2025-11-20 | $8.26 | $8.26 | 986,600 | — | — |
| 2025-11-19 | $8.29 | $8.29 | 638,100 | — | — |
| 2025-11-18 | $8.28 | $8.28 | 663,200 | — | — |
| 2025-11-17 | $8.29 | $8.29 | 935,600 | — | — |
| 2025-11-14 | $8.44 | $8.44 | 711,100 | — | — |
| 2025-11-13 | $8.62 | $8.62 | 523,700 | — | — |
| 2025-11-12 | $8.68 | $8.68 | 846,200 | — | — |
| 2025-11-11 | $8.57 | $8.57 | 846,800 | — | — |
| 2025-11-10 | $8.52 | $8.52 | 793,800 | — | — |
| 2025-11-07 | $8.48 | $8.48 | 794,300 | — | — |
| 2025-11-06 | $8.48 | $8.48 | 672,600 | — | — |
| 2025-11-05 | $8.50 | $8.50 | 616,800 | — | — |
| 2025-11-04 | $8.33 | $8.33 | 661,200 | — | — |
| 2025-11-03 | $8.46 | $8.46 | 805,500 | — | — |
| 2025-10-31 | $8.47 | $8.47 | 674,100 | — | — |
| 2025-10-30 | $8.43 | $8.43 | 589,900 | — | — |
| 2025-10-29 | $8.30 | $8.30 | 994,400 | — | — |
| 2025-10-28 | $8.45 | $8.45 | 336,500 | — | — |
| 2025-10-27 | $8.56 | $8.56 | 541,200 | — | — |
| 2025-10-24 | $8.51 | $8.51 | 359,900 | — | — |
| 2025-10-23 | $8.51 | $8.51 | 659,200 | — | — |
| 2025-10-22 | $8.48 | $8.48 | 701,300 | — | — |
| 2025-10-21 | $8.46 | $8.46 | 447,600 | — | — |
| 2025-10-20 | $8.38 | $8.38 | 575,200 | — | — |
| 2025-10-17 | $8.27 | $8.27 | 647,300 | — | — |
| 2025-10-16 | $8.25 | $8.25 | 1,069,100 | — | — |
| 2025-10-15 | $8.39 | $8.39 | 1,136,100 | — | — |
| 2025-10-14 | $8.38 | $8.38 | 788,700 | — | — |
| 2025-10-13 | $8.37 | $8.37 | 686,200 | — | — |
| 2025-10-10 | $8.33 | $8.33 | 789,700 | — | — |
| 2025-10-09 | $8.43 | $8.43 | 537,200 | — | — |
| 2025-10-08 | $8.51 | $8.51 | 732,800 | — | — |
| 2025-10-07 | $8.35 | $8.35 | 1,748,800 | — | — |
| 2025-10-06 | $8.41 | $8.41 | 886,200 | — | — |
| 2025-10-03 | $8.42 | $8.42 | 910,500 | — | — |
| 2025-10-02 | $8.48 | $8.48 | 906,600 | — | — |
| 2025-10-01 | $8.43 | $8.43 | 1,225,700 | — | — |
| 2025-09-30 | $8.52 | $8.52 | 901,400 | — | — |
| 2025-09-29 | $8.59 | $8.59 | 1,619,300 | — | — |
| 2025-09-26 | $8.67 | $8.67 | 637,100 | — | — |
| 2025-09-25 | $8.65 | $8.65 | 983,800 | — | — |
| 2025-09-24 | $8.71 | $8.71 | 1,122,200 | — | — |
| 2025-09-23 | $8.84 | $8.84 | 944,800 | — | — |
| 2025-09-22 | $8.83 | $8.83 | 791,800 | — | — |
| 2025-09-19 | $8.81 | $8.81 | 1,584,200 | — | — |
| 2025-09-18 | $8.99 | $8.99 | 1,443,700 | — | — |
| 2025-09-17 | $8.76 | $8.76 | 1,433,600 | — | — |
| 2025-09-16 | $8.79 | $8.79 | 1,095,200 | — | — |
| 2025-09-15 | $8.73 | $8.73 | 1,420,100 | — | — |
| 2025-09-12 | $8.65 | $8.65 | 1,165,900 | — | — |
| 2025-09-11 | $8.69 | $8.69 | 871,300 | — | — |
| 2025-09-10 | $8.48 | $8.48 | 1,347,900 | — | — |
| 2025-09-09 | $8.64 | $8.64 | 1,602,400 | — | — |
| 2025-09-08 | $8.80 | $8.80 | 1,782,500 | — | — |
| 2025-09-05 | $8.95 | $8.95 | 1,083,500 | — | — |
| 2025-09-04 | $9.06 | $9.06 | 838,600 | — | — |
| 2025-09-03 | $9.16 | $9.16 | 901,100 | — | — |
| 2025-09-02 | $8.97 | $8.97 | 1,150,400 | — | — |
| 2025-08-29 | $9.09 | $9.09 | 746,000 | — | — |
| 2025-08-28 | $9.14 | $9.14 | 940,500 | — | — |
| 2025-08-27 | $9.12 | $9.12 | 1,038,100 | — | — |
| 2025-08-26 | $9.00 | $9.00 | 1,307,900 | — | — |
| 2025-08-25 | $9.05 | $9.05 | 1,431,200 | — | — |
| 2025-08-22 | $8.97 | $8.97 | 1,986,600 | — | — |
| 2025-08-21 | $8.83 | $8.83 | 1,176,800 | — | — |
| 2025-08-20 | $8.59 | $8.59 | 864,400 | — | — |
| 2025-08-19 | $8.72 | $8.72 | 1,128,700 | — | — |
| 2025-08-18 | $8.80 | $8.80 | 5,175,500 | — | — |
| 2025-08-15 | $8.09 | $8.09 | 1,002,100 | — | — |
| 2025-08-14 | $8.02 | $8.02 | 745,700 | — | — |
| 2025-08-13 | $8.33 | $8.33 | 872,300 | — | — |
| 2025-08-12 | $7.88 | $7.88 | 503,800 | — | — |
| 2025-08-11 | $7.73 | $7.73 | 615,400 | — | — |
| 2025-08-08 | $7.84 | $7.84 | 524,100 | — | — |
| 2025-08-07 | $7.92 | $7.92 | 491,800 | — | — |
| 2025-08-06 | $8.04 | $8.04 | 406,800 | — | — |
| 2025-08-05 | $7.91 | $7.91 | 473,500 | — | — |
| 2025-08-04 | $8.03 | $8.03 | 610,700 | — | — |
| 2025-08-01 | $7.73 | $7.73 | 780,900 | — | — |
| 2025-07-31 | $8.12 | $8.12 | 492,700 | — | — |
| 2025-07-30 | $8.36 | $8.36 | 577,200 | — | — |
| 2025-07-29 | $8.38 | $8.38 | 545,200 | — | — |
| 2025-07-28 | $8.55 | $8.55 | 477,000 | — | — |
| 2025-07-25 | $8.46 | $8.46 | 407,800 | — | — |
| 2025-07-24 | $8.48 | $8.48 | 567,700 | — | — |
| 2025-07-23 | $8.64 | $8.64 | 547,700 | — | — |
| 2025-07-22 | $8.52 | $8.52 | 599,700 | — | — |
| 2025-07-21 | $8.33 | $8.33 | 631,300 | — | — |
| 2025-07-18 | $8.18 | $8.18 | 557,200 | — | — |
| 2025-07-17 | $8.18 | $8.18 | 553,500 | — | — |
| 2025-07-16 | $8.08 | $8.08 | 565,600 | — | — |
| 2025-07-15 | $8.09 | $8.09 | 669,800 | — | — |
| 2025-07-14 | $8.01 | $8.01 | 771,000 | — | — |
| 2025-07-11 | $7.87 | $7.87 | 530,800 | — | — |
| 2025-07-10 | $8.19 | $8.19 | 650,700 | — | — |
| 2025-07-09 | $8.24 | $8.24 | 626,200 | — | — |
| 2025-07-08 | $8.22 | $8.22 | 824,500 | — | — |
| 2025-07-07 | $8.30 | $8.30 | 869,200 | — | — |
| 2025-07-03 | $8.26 | $8.26 | 365,900 | — | — |
| 2025-07-02 | $8.22 | $8.22 | 820,400 | — | — |
| 2025-07-01 | $8.37 | $8.37 | 924,400 | — | — |
| 2025-06-30 | $8.50 | $8.50 | 803,700 | — | — |
| 2025-06-27 | $8.50 | $8.50 | 1,081,800 | — | — |
| 2025-06-26 | $8.50 | $8.50 | 1,167,100 | — | — |
| 2025-06-25 | $8.27 | $8.27 | 737,400 | — | — |
| 2025-06-24 | $8.35 | $8.35 | 774,300 | — | — |
| 2025-06-23 | $8.18 | $8.18 | 964,400 | — | — |
| 2025-06-20 | $8.01 | $8.01 | 1,496,100 | — | — |
| 2025-06-18 | $8.08 | $8.08 | 780,800 | — | — |
| 2025-06-17 | $8.23 | $8.23 | 910,400 | — | — |
| 2025-06-16 | $8.39 | $8.39 | 1,082,700 | — | — |
| 2025-06-13 | $8.12 | $8.12 | 996,000 | — | — |
| 2025-06-12 | $8.33 | $8.33 | 1,008,300 | — | — |
| 2025-06-11 | $8.39 | $8.39 | 1,232,000 | — | — |
| 2025-06-10 | $8.65 | $8.65 | 1,005,100 | — | — |
| 2025-06-09 | $8.75 | $8.75 | 1,468,200 | — | — |
| 2025-06-06 | $8.88 | $8.88 | 2,019,800 | — | — |
| 2025-06-05 | $8.80 | $8.80 | 3,287,900 | — | — |
| 2025-06-04 | $8.97 | $8.97 | 7,667,900 | — | — |
| 2025-06-03 | $6.82 | $6.82 | 2,368,800 | — | — |
| 2025-06-02 | $6.69 | $6.69 | 1,074,300 | — | — |
| 2025-05-30 | $6.71 | $6.71 | 908,100 | — | — |
| 2025-05-29 | $6.72 | $6.72 | 718,500 | — | — |
| 2025-05-28 | $6.68 | $6.68 | 605,400 | — | — |
| 2025-05-27 | $6.64 | $6.64 | 745,600 | — | — |
| 2025-05-23 | $6.59 | $6.59 | 438,900 | — | — |
| 2025-05-22 | $6.69 | $6.69 | 633,900 | — | — |
| 2025-05-21 | $6.69 | $6.69 | 939,400 | — | — |
| 2025-05-20 | $6.86 | $6.86 | 410,900 | — | — |
| 2025-05-19 | $6.88 | $6.88 | 426,100 | — | — |
| 2025-05-16 | $7.03 | $7.03 | 714,200 | — | — |
| 2025-05-15 | $6.88 | $6.88 | 552,200 | — | — |
| 2025-05-14 | $6.87 | $6.87 | 602,600 | — | — |
| 2025-05-13 | $6.79 | $6.79 | 468,000 | — | — |
| 2025-05-12 | $6.69 | $6.69 | 595,200 | — | — |
| 2025-05-09 | $6.64 | $6.64 | 516,900 | — | — |
| 2025-05-08 | $6.57 | $6.57 | 452,700 | — | — |
| 2025-05-07 | $6.48 | $6.48 | 408,200 | — | — |
| 2025-05-06 | $6.48 | $6.48 | 652,300 | — | — |
| 2025-05-05 | $6.58 | $6.58 | 601,900 | — | — |
| 2025-05-02 | $6.62 | $6.62 | 425,400 | — | — |
| 2025-05-01 | $6.63 | $6.63 | 847,900 | — | — |
| 2025-04-30 | $6.80 | $6.80 | 640,900 | — | — |
| 2025-04-29 | $6.79 | $6.79 | 759,000 | — | — |
| 2025-04-28 | $6.48 | $6.48 | 565,000 | — | — |
| 2025-04-25 | $6.38 | $6.38 | 379,900 | — | — |
| 2025-04-24 | $6.27 | $6.27 | 653,300 | — | — |
| 2025-04-23 | $6.14 | $6.14 | 621,500 | — | — |
| 2025-04-22 | $6.08 | $6.08 | 542,900 | — | — |
| 2025-04-21 | $5.99 | $5.99 | 613,000 | — | — |
| 2025-04-17 | $6.11 | $6.11 | 716,600 | — | — |
| 2025-04-16 | $6.08 | $6.08 | 690,800 | — | — |
| 2025-04-15 | $6.10 | $6.10 | 1,110,200 | — | — |
| 2025-04-14 | $5.91 | $5.91 | 981,300 | — | — |
| 2025-04-11 | $5.89 | $5.89 | 585,900 | — | — |
| 2025-04-10 | $5.91 | $5.91 | 783,400 | — | — |
| 2025-04-09 | $5.97 | $5.97 | 1,189,100 | — | — |
| 2025-04-08 | $5.61 | $5.61 | 1,080,600 | — | — |
| 2025-04-07 | $5.73 | $5.73 | 1,097,000 | — | — |
| 2025-04-04 | $5.89 | $5.89 | 1,435,900 | — | — |
| 2025-04-03 | $6.11 | $6.11 | 875,100 | — | — |
| 2025-04-02 | $6.20 | $6.20 | 627,700 | — | — |
| 2025-04-01 | $6.23 | $6.23 | 590,800 | — | — |
| 2025-03-31 | $6.16 | $6.16 | 853,800 | — | — |
| 2025-03-28 | $6.18 | $6.18 | 668,500 | — | — |
| 2025-03-27 | $6.34 | $6.34 | 592,500 | — | — |
| 2025-03-26 | $6.59 | $6.59 | 861,300 | — | — |
| 2025-03-25 | $6.59 | $6.59 | 814,700 | — | — |
| 2025-03-24 | $6.39 | $6.39 | 725,300 | — | — |
| 2025-03-21 | $6.29 | $6.29 | 1,163,200 | — | — |
| 2025-03-20 | $6.33 | $6.33 | 616,700 | — | — |
| 2025-03-19 | $6.40 | $6.40 | 700,000 | — | — |
| 2025-03-18 | $6.25 | $6.25 | 732,200 | — | — |
| 2025-03-17 | $6.16 | $6.16 | 874,100 | — | — |
| 2025-03-14 | $6.11 | $6.11 | 1,722,600 | — | — |
| 2025-03-13 | $6.02 | $6.02 | 1,021,600 | — | — |
| 2025-03-12 | $6.14 | $6.14 | 969,900 | — | — |
| 2025-03-11 | $6.16 | $6.16 | 706,500 | — | — |
| 2025-03-10 | $6.16 | $6.16 | 993,100 | — | — |
| 2025-03-07 | $6.23 | $6.23 | 884,600 | — | — |
| 2025-03-06 | $6.29 | $6.29 | 1,376,400 | — | — |
| 2025-03-05 | $6.56 | $6.56 | 1,427,900 | — | — |
| 2025-03-04 | $6.61 | $6.61 | 706,400 | — | — |
| 2025-03-03 | $6.60 | $6.60 | 795,200 | — | — |
| 2025-02-28 | $6.80 | $6.80 | 893,700 | — | — |
| 2025-02-27 | $6.37 | $6.37 | 475,500 | — | — |
| 2025-02-26 | $6.46 | $6.46 | 554,400 | — | — |
| 2025-02-25 | $6.52 | $6.52 | 558,000 | — | — |
| 2025-02-24 | $6.54 | $6.54 | 518,500 | — | — |
| 2025-02-21 | $6.55 | $6.55 | 712,900 | — | — |
| 2025-02-20 | $6.48 | $6.48 | 364,000 | — | — |
| 2025-02-19 | $6.57 | $6.57 | 526,800 | — | — |
| 2025-02-18 | $6.67 | $6.67 | 598,500 | — | — |
| 2025-02-14 | $6.68 | $6.68 | 535,900 | — | — |
| 2025-02-13 | $6.82 | $6.82 | 343,900 | — | — |
| 2025-02-12 | $6.78 | $6.78 | 601,200 | — | — |
| 2025-02-11 | $6.58 | $6.58 | 440,500 | — | — |
| 2025-02-10 | $6.55 | $6.55 | 334,800 | — | — |
| 2025-02-07 | $6.48 | $6.48 | 459,500 | — | — |
| 2025-02-06 | $6.62 | $6.62 | 326,700 | — | — |
| 2025-02-05 | $6.64 | $6.64 | 445,600 | — | — |
| 2025-02-04 | $6.73 | $6.73 | 411,800 | — | — |
| 2025-02-03 | $6.55 | $6.55 | 503,100 | — | — |
| 2025-01-31 | $6.58 | $6.58 | 690,300 | — | — |
| 2025-01-30 | $6.65 | $6.65 | 348,000 | — | — |
| 2025-01-29 | $6.81 | $6.81 | 518,700 | — | — |
| 2025-01-28 | $6.86 | $6.86 | 683,900 | — | — |
| 2025-01-27 | $6.57 | $6.57 | 754,300 | — | — |
| 2025-01-24 | $6.33 | $6.33 | 387,100 | — | — |
| 2025-01-23 | $6.33 | $6.33 | 542,900 | — | — |
| 2025-01-22 | $6.30 | $6.30 | 612,900 | — | — |
| 2025-01-21 | $6.31 | $6.31 | 598,300 | — | — |
| 2025-01-17 | $6.33 | $6.33 | 991,100 | — | — |
| 2025-01-16 | $6.48 | $6.48 | 656,800 | — | — |
| 2025-01-15 | $6.47 | $6.47 | 656,800 | — | — |
| 2025-01-14 | $6.53 | $6.53 | 823,800 | — | — |
| 2025-01-13 | $6.67 | $6.67 | 1,210,500 | — | — |
| 2025-01-10 | $6.60 | $6.60 | 1,445,500 | — | — |
| 2025-01-08 | $6.53 | $6.53 | 872,200 | — | — |
| 2025-01-07 | $6.33 | $6.33 | 849,300 | — | — |
| 2025-01-06 | $6.33 | $6.33 | 729,800 | — | — |
| 2025-01-03 | $6.33 | $6.33 | 949,000 | — | — |
| 2025-01-02 | $6.54 | $6.54 | 723,400 | — | — |