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
- 2017-08-24 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 | $11.41 | $11.41 | 363,400 | — | — |
| 2025-12-30 | $11.49 | $11.49 | 314,400 | — | — |
| 2025-12-29 | $11.61 | $11.61 | 395,700 | — | — |
| 2025-12-26 | $11.70 | $11.70 | 418,500 | — | — |
| 2025-12-24 | $11.48 | $11.48 | 260,000 | — | — |
| 2025-12-23 | $11.56 | $11.56 | 613,000 | — | — |
| 2025-12-22 | $11.17 | $11.17 | 402,400 | — | — |
| 2025-12-19 | $11.16 | $11.16 | 1,021,400 | — | — |
| 2025-12-18 | $11.08 | $11.08 | 459,900 | — | — |
| 2025-12-17 | $11.02 | $11.02 | 528,700 | — | — |
| 2025-12-16 | $11.04 | $11.04 | 513,200 | — | — |
| 2025-12-15 | $11.26 | $11.26 | 916,300 | — | — |
| 2025-12-12 | $11.30 | $11.30 | 523,200 | — | — |
| 2025-12-11 | $11.00 | $11.00 | 369,100 | — | — |
| 2025-12-10 | $10.76 | $10.76 | 346,500 | — | — |
| 2025-12-09 | $10.58 | $10.58 | 272,000 | — | — |
| 2025-12-08 | $10.36 | $10.36 | 360,100 | — | — |
| 2025-12-05 | $10.47 | $10.47 | 325,300 | — | — |
| 2025-12-04 | $10.41 | $10.41 | 322,600 | — | — |
| 2025-12-03 | $10.59 | $10.59 | 302,800 | — | — |
| 2025-12-02 | $10.36 | $10.36 | 1,043,100 | — | — |
| 2025-12-01 | $10.33 | $10.33 | 398,800 | — | — |
| 2025-11-28 | $10.24 | $10.24 | 217,000 | — | — |
| 2025-11-26 | $10.21 | $10.21 | 402,100 | — | — |
| 2025-11-25 | $10.11 | $10.11 | 578,300 | — | — |
| 2025-11-24 | $9.80 | $9.80 | 437,800 | — | — |
| 2025-11-21 | $10.01 | $10.01 | 306,400 | — | — |
| 2025-11-20 | $9.64 | $9.64 | 224,200 | — | — |
| 2025-11-19 | $9.61 | $9.61 | 321,400 | — | — |
| 2025-11-18 | $9.79 | $9.79 | 241,000 | — | — |
| 2025-11-17 | $9.89 | $9.89 | 304,700 | — | — |
| 2025-11-14 | $10.27 | $10.27 | 282,200 | — | — |
| 2025-11-13 | $10.30 | $10.30 | 229,300 | — | — |
| 2025-11-12 | $10.31 | $10.31 | 247,300 | — | — |
| 2025-11-11 | $10.27 | $10.27 | 272,700 | — | — |
| 2025-11-10 | $10.41 | $10.41 | 317,400 | — | — |
| 2025-11-07 | $10.18 | $10.18 | 383,300 | — | — |
| 2025-11-06 | $10.14 | $10.14 | 461,100 | — | — |
| 2025-11-05 | $10.14 | $10.14 | 484,300 | — | — |
| 2025-11-04 | $9.93 | $9.93 | 452,500 | — | — |
| 2025-11-03 | $9.99 | $9.99 | 360,700 | — | — |
| 2025-10-31 | $10.19 | $10.19 | 439,000 | — | — |
| 2025-10-30 | $9.97 | $9.97 | 259,500 | — | — |
| 2025-10-29 | $10.08 | $10.08 | 327,600 | — | — |
| 2025-10-28 | $10.23 | $10.23 | 262,700 | — | — |
| 2025-10-27 | $10.29 | $10.29 | 186,000 | — | — |
| 2025-10-24 | $10.48 | $10.48 | 197,600 | — | — |
| 2025-10-23 | $10.53 | $10.53 | 174,200 | — | — |
| 2025-10-22 | $10.46 | $10.46 | 229,100 | — | — |
| 2025-10-21 | $10.44 | $10.44 | 202,300 | — | — |
| 2025-10-20 | $10.39 | $10.39 | 204,900 | — | — |
| 2025-10-17 | $10.28 | $10.28 | 190,300 | — | — |
| 2025-10-16 | $10.42 | $10.42 | 277,400 | — | — |
| 2025-10-15 | $10.33 | $10.33 | 253,500 | — | — |
| 2025-10-14 | $10.49 | $10.49 | 279,900 | — | — |
| 2025-10-13 | $10.50 | $10.50 | 621,700 | — | — |
| 2025-10-10 | $10.18 | $10.18 | 314,300 | — | — |
| 2025-10-09 | $10.39 | $10.39 | 682,600 | — | — |
| 2025-10-08 | $10.45 | $10.45 | 421,800 | — | — |
| 2025-10-07 | $10.50 | $10.50 | 455,000 | — | — |
| 2025-10-06 | $10.93 | $10.93 | 258,900 | — | — |
| 2025-10-03 | $11.12 | $11.12 | 215,900 | — | — |
| 2025-10-02 | $11.03 | $11.03 | 255,500 | — | — |
| 2025-10-01 | $10.94 | $10.94 | 246,300 | — | — |
| 2025-09-30 | $11.07 | $11.07 | 287,700 | — | — |
| 2025-09-29 | $11.32 | $11.32 | 199,800 | — | — |
| 2025-09-26 | $11.37 | $11.37 | 227,700 | — | — |
| 2025-09-25 | $11.20 | $11.20 | 265,000 | — | — |
| 2025-09-24 | $11.24 | $11.24 | 167,400 | — | — |
| 2025-09-23 | $11.23 | $11.23 | 232,200 | — | — |
| 2025-09-22 | $11.13 | $11.13 | 291,300 | — | — |
| 2025-09-19 | $11.06 | $11.06 | 506,400 | — | — |
| 2025-09-18 | $11.14 | $11.14 | 251,400 | — | — |
| 2025-09-17 | $10.99 | $10.99 | 278,900 | — | — |
| 2025-09-16 | $10.92 | $10.92 | 231,700 | — | — |
| 2025-09-15 | $11.17 | $11.17 | 271,400 | — | — |
| 2025-09-12 | $11.13 | $11.13 | 196,600 | — | — |
| 2025-09-11 | $11.40 | $11.40 | 398,300 | — | — |
| 2025-09-10 | $11.09 | $11.09 | 217,000 | — | — |
| 2025-09-09 | $11.10 | $11.10 | 199,100 | — | — |
| 2025-09-08 | $11.26 | $11.26 | 235,700 | — | — |
| 2025-09-05 | $11.47 | $11.47 | 245,200 | — | — |
| 2025-09-04 | $11.49 | $11.49 | 464,400 | — | — |
| 2025-09-03 | $11.13 | $11.13 | 611,300 | — | — |
| 2025-09-02 | $11.40 | $11.40 | 312,600 | — | — |
| 2025-08-29 | $11.59 | $11.59 | 299,300 | — | — |
| 2025-08-28 | $11.56 | $11.56 | 313,200 | — | — |
| 2025-08-27 | $11.55 | $11.55 | 274,200 | — | — |
| 2025-08-26 | $11.48 | $11.48 | 417,800 | — | — |
| 2025-08-25 | $11.48 | $11.48 | 256,100 | — | — |
| 2025-08-22 | $11.62 | $11.62 | 441,000 | — | — |
| 2025-08-21 | $11.32 | $11.32 | 222,800 | — | — |
| 2025-08-20 | $11.20 | $11.20 | 831,700 | — | — |
| 2025-08-19 | $11.06 | $11.06 | 266,200 | — | — |
| 2025-08-18 | $11.19 | $11.19 | 270,200 | — | — |
| 2025-08-15 | $11.18 | $11.18 | 295,400 | — | — |
| 2025-08-14 | $11.15 | $11.15 | 232,900 | — | — |
| 2025-08-13 | $11.42 | $11.42 | 243,600 | — | — |
| 2025-08-12 | $11.28 | $11.28 | 590,800 | — | — |
| 2025-08-11 | $11.09 | $11.09 | 258,000 | — | — |
| 2025-08-08 | $11.02 | $11.02 | 542,800 | — | — |
| 2025-08-07 | $11.10 | $11.10 | 923,700 | — | — |
| 2025-08-06 | $10.50 | $10.50 | 1,431,400 | — | — |
| 2025-08-05 | $12.39 | $12.39 | 353,400 | — | — |
| 2025-08-04 | $12.32 | $12.32 | 296,800 | — | — |
| 2025-08-01 | $12.48 | $12.48 | 292,400 | — | — |
| 2025-07-31 | $12.86 | $12.86 | 332,700 | — | — |
| 2025-07-30 | $12.99 | $12.99 | 465,100 | — | — |
| 2025-07-29 | $12.98 | $12.98 | 315,500 | — | — |
| 2025-07-28 | $12.82 | $12.82 | 289,500 | — | — |
| 2025-07-25 | $12.74 | $12.74 | 264,800 | — | — |
| 2025-07-24 | $12.43 | $12.43 | 250,100 | — | — |
| 2025-07-23 | $12.71 | $12.71 | 248,400 | — | — |
| 2025-07-22 | $12.77 | $12.77 | 358,300 | — | — |
| 2025-07-21 | $12.64 | $12.64 | 799,500 | — | — |
| 2025-07-18 | $12.19 | $12.19 | 288,900 | — | — |
| 2025-07-17 | $12.27 | $12.27 | 227,700 | — | — |
| 2025-07-16 | $12.04 | $12.04 | 217,700 | — | — |
| 2025-07-15 | $12.12 | $12.12 | 265,100 | — | — |
| 2025-07-14 | $12.26 | $12.26 | 185,000 | — | — |
| 2025-07-11 | $12.16 | $12.16 | 225,900 | — | — |
| 2025-07-10 | $12.43 | $12.43 | 218,400 | — | — |
| 2025-07-09 | $12.24 | $12.24 | 125,800 | — | — |
| 2025-07-08 | $12.16 | $12.16 | 232,700 | — | — |
| 2025-07-07 | $12.09 | $12.09 | 195,900 | — | — |
| 2025-07-03 | $12.12 | $12.12 | 79,100 | — | — |
| 2025-07-02 | $12.03 | $12.03 | 206,100 | — | — |
| 2025-07-01 | $12.02 | $12.02 | 245,600 | — | — |
| 2025-06-30 | $11.77 | $11.77 | 230,400 | — | — |
| 2025-06-27 | $11.90 | $11.90 | 430,700 | — | — |
| 2025-06-26 | $11.83 | $11.83 | 325,500 | — | — |
| 2025-06-25 | $11.64 | $11.64 | 147,800 | — | — |
| 2025-06-24 | $11.73 | $11.73 | 256,400 | — | — |
| 2025-06-23 | $11.50 | $11.50 | 275,800 | — | — |
| 2025-06-20 | $11.28 | $11.28 | 413,700 | — | — |
| 2025-06-18 | $11.27 | $11.27 | 219,200 | — | — |
| 2025-06-17 | $11.21 | $11.21 | 291,100 | — | — |
| 2025-06-16 | $11.24 | $11.24 | 258,800 | — | — |
| 2025-06-13 | $11.25 | $11.25 | 234,100 | — | — |
| 2025-06-12 | $11.70 | $11.70 | 236,700 | — | — |
| 2025-06-11 | $11.62 | $11.62 | 322,100 | — | — |
| 2025-06-10 | $11.66 | $11.66 | 242,600 | — | — |
| 2025-06-09 | $11.44 | $11.44 | 238,300 | — | — |
| 2025-06-06 | $11.28 | $11.28 | 217,000 | — | — |
| 2025-06-05 | $11.12 | $11.12 | 328,800 | — | — |
| 2025-06-04 | $11.23 | $11.23 | 163,800 | — | — |
| 2025-06-03 | $11.28 | $11.28 | 241,100 | — | — |
| 2025-06-02 | $11.24 | $11.24 | 308,300 | — | — |
| 2025-05-30 | $11.22 | $11.22 | 274,300 | — | — |
| 2025-05-29 | $11.25 | $11.25 | 183,900 | — | — |
| 2025-05-28 | $11.22 | $11.22 | 210,800 | — | — |
| 2025-05-27 | $11.30 | $11.30 | 275,800 | — | — |
| 2025-05-23 | $11.22 | $11.22 | 197,700 | — | — |
| 2025-05-22 | $11.20 | $11.20 | 206,600 | — | — |
| 2025-05-21 | $11.30 | $11.30 | 278,100 | — | — |
| 2025-05-20 | $11.34 | $11.34 | 218,600 | — | — |
| 2025-05-19 | $11.46 | $11.46 | 239,200 | — | — |
| 2025-05-16 | $11.71 | $11.71 | 296,200 | — | — |
| 2025-05-15 | $11.81 | $11.81 | 284,300 | — | — |
| 2025-05-14 | $11.72 | $11.72 | 267,000 | — | — |
| 2025-05-13 | $11.83 | $11.83 | 396,100 | — | — |
| 2025-05-12 | $11.68 | $11.68 | 333,400 | — | — |
| 2025-05-09 | $11.40 | $11.40 | 267,000 | — | — |
| 2025-05-08 | $11.38 | $11.38 | 437,400 | — | — |
| 2025-05-07 | $11.57 | $11.57 | 743,600 | — | — |
| 2025-05-06 | $11.26 | $11.26 | 775,700 | — | — |
| 2025-05-05 | $10.75 | $10.75 | 521,200 | — | — |
| 2025-05-02 | $10.65 | $10.65 | 412,200 | — | — |
| 2025-05-01 | $10.51 | $10.51 | 542,700 | — | — |
| 2025-04-30 | $10.30 | $10.30 | 954,700 | — | — |
| 2025-04-29 | $11.09 | $11.09 | 216,900 | — | — |
| 2025-04-28 | $11.11 | $11.11 | 351,100 | — | — |
| 2025-04-25 | $11.09 | $11.09 | 320,300 | — | — |
| 2025-04-24 | $11.25 | $11.25 | 470,500 | — | — |
| 2025-04-23 | $11.17 | $11.17 | 512,300 | — | — |
| 2025-04-22 | $11.30 | $11.30 | 507,000 | — | — |
| 2025-04-21 | $11.01 | $11.01 | 327,100 | — | — |
| 2025-04-17 | $11.05 | $11.05 | 345,400 | — | — |
| 2025-04-16 | $11.20 | $11.20 | 343,000 | — | — |
| 2025-04-15 | $11.26 | $11.26 | 380,800 | — | — |
| 2025-04-14 | $11.03 | $11.03 | 574,600 | — | — |
| 2025-04-11 | $10.96 | $10.96 | 653,500 | — | — |
| 2025-04-10 | $10.74 | $10.74 | 927,200 | — | — |
| 2025-04-09 | $10.70 | $10.70 | 863,200 | — | — |
| 2025-04-08 | $9.98 | $9.98 | 1,052,800 | — | — |
| 2025-04-07 | $9.81 | $9.81 | 995,500 | — | — |
| 2025-04-04 | $9.57 | $9.57 | 1,116,000 | — | — |
| 2025-04-03 | $9.69 | $9.69 | 391,100 | — | — |
| 2025-04-02 | $10.22 | $10.22 | 255,700 | — | — |
| 2025-04-01 | $10.00 | $10.00 | 305,100 | — | — |
| 2025-03-31 | $9.92 | $9.92 | 366,100 | — | — |
| 2025-03-28 | $9.97 | $9.97 | 266,800 | — | — |
| 2025-03-27 | $10.24 | $10.24 | 251,300 | — | — |
| 2025-03-26 | $10.22 | $10.22 | 219,800 | — | — |
| 2025-03-25 | $10.12 | $10.12 | 240,200 | — | — |
| 2025-03-24 | $10.17 | $10.17 | 218,300 | — | — |
| 2025-03-21 | $9.92 | $9.92 | 668,900 | — | — |
| 2025-03-20 | $10.03 | $10.03 | 436,800 | — | — |
| 2025-03-19 | $10.09 | $10.09 | 300,300 | — | — |
| 2025-03-18 | $9.91 | $9.91 | 506,100 | — | — |
| 2025-03-17 | $9.82 | $9.82 | 269,300 | — | — |
| 2025-03-14 | $9.82 | $9.82 | 247,200 | — | — |
| 2025-03-13 | $9.61 | $9.61 | 376,900 | — | — |
| 2025-03-12 | $9.93 | $9.93 | 359,700 | — | — |
| 2025-03-11 | $9.94 | $9.94 | 385,900 | — | — |
| 2025-03-10 | $10.00 | $10.00 | 468,200 | — | — |
| 2025-03-07 | $10.14 | $10.14 | 402,700 | — | — |
| 2025-03-06 | $10.17 | $10.17 | 416,300 | — | — |
| 2025-03-05 | $10.43 | $10.43 | 716,000 | — | — |
| 2025-03-04 | $10.34 | $10.34 | 407,300 | — | — |
| 2025-03-03 | $10.66 | $10.66 | 419,900 | — | — |
| 2025-02-28 | $10.77 | $10.77 | 764,600 | — | — |
| 2025-02-27 | $11.71 | $11.71 | 255,000 | — | — |
| 2025-02-26 | $11.86 | $11.86 | 187,800 | — | — |
| 2025-02-25 | $11.81 | $11.81 | 220,500 | — | — |
| 2025-02-24 | $11.92 | $11.92 | 382,300 | — | — |
| 2025-02-21 | $12.02 | $12.02 | 408,800 | — | — |
| 2025-02-20 | $12.47 | $12.47 | 237,300 | — | — |
| 2025-02-19 | $12.35 | $12.35 | 403,000 | — | — |
| 2025-02-18 | $12.43 | $12.43 | 555,200 | — | — |
| 2025-02-14 | $12.22 | $12.22 | 417,800 | — | — |
| 2025-02-13 | $12.07 | $12.07 | 370,900 | — | — |
| 2025-02-12 | $11.73 | $11.73 | 359,700 | — | — |
| 2025-02-11 | $11.82 | $11.82 | 269,500 | — | — |
| 2025-02-10 | $11.62 | $11.62 | 167,000 | — | — |
| 2025-02-07 | $11.61 | $11.61 | 282,700 | — | — |
| 2025-02-06 | $11.98 | $11.98 | 351,700 | — | — |
| 2025-02-05 | $11.51 | $11.51 | 277,600 | — | — |
| 2025-02-04 | $11.56 | $11.56 | 241,100 | — | — |
| 2025-02-03 | $11.17 | $11.17 | 695,200 | — | — |
| 2025-01-31 | $11.27 | $11.27 | 269,300 | — | — |
| 2025-01-30 | $11.26 | $11.26 | 220,800 | — | — |
| 2025-01-29 | $11.33 | $11.33 | 138,000 | — | — |
| 2025-01-28 | $11.37 | $11.37 | 253,400 | — | — |
| 2025-01-27 | $11.24 | $11.24 | 245,900 | — | — |
| 2025-01-24 | $11.15 | $11.15 | 157,000 | — | — |
| 2025-01-23 | $11.31 | $11.31 | 306,600 | — | — |
| 2025-01-22 | $11.31 | $11.31 | 403,800 | — | — |
| 2025-01-21 | $11.05 | $11.05 | 602,500 | — | — |
| 2025-01-17 | $10.72 | $10.72 | 163,100 | — | — |
| 2025-01-16 | $10.63 | $10.63 | 127,700 | — | — |
| 2025-01-15 | $10.64 | $10.64 | 196,300 | — | — |
| 2025-01-14 | $10.53 | $10.53 | 189,700 | — | — |
| 2025-01-13 | $10.36 | $10.36 | 415,600 | — | — |
| 2025-01-10 | $10.26 | $10.26 | 194,700 | — | — |
| 2025-01-08 | $10.51 | $10.51 | 151,300 | — | — |
| 2025-01-07 | $10.42 | $10.42 | 197,500 | — | — |
| 2025-01-06 | $10.43 | $10.43 | 163,100 | — | — |
| 2025-01-03 | $10.62 | $10.62 | 112,200 | — | — |
| 2025-01-02 | $10.57 | $10.57 | 264,700 | — | — |