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
- 2021-02-05 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 | $11.03 | $11.03 | 27,500 | — | — |
| 2025-12-30 | $10.85 | $10.85 | 15,700 | — | — |
| 2025-12-29 | $10.52 | $10.52 | 2,800 | — | — |
| 2025-12-26 | $10.63 | $10.63 | 6,300 | — | — |
| 2025-12-24 | $10.63 | $10.63 | 4,900 | — | — |
| 2025-12-23 | $10.61 | $10.61 | 18,200 | — | — |
| 2025-12-22 | $11.08 | $11.08 | 11,300 | — | — |
| 2025-12-19 | $10.82 | $10.82 | 142,400 | — | — |
| 2025-12-18 | $11.28 | $11.28 | 17,100 | — | — |
| 2025-12-17 | $10.91 | $10.91 | 6,800 | — | — |
| 2025-12-16 | $10.98 | $10.98 | 13,200 | — | — |
| 2025-12-15 | $11.10 | $11.10 | 11,400 | — | — |
| 2025-12-12 | $11.00 | $11.00 | 24,500 | — | — |
| 2025-12-11 | $10.43 | $10.43 | 16,500 | — | — |
| 2025-12-10 | $10.53 | $10.53 | 17,900 | — | — |
| 2025-12-09 | $10.60 | $10.60 | 7,000 | — | — |
| 2025-12-08 | $10.50 | $10.50 | 67,900 | — | — |
| 2025-12-05 | $10.41 | $10.41 | 11,400 | — | — |
| 2025-12-04 | $10.59 | $10.59 | 44,600 | — | — |
| 2025-12-03 | $10.45 | $10.45 | 8,600 | — | — |
| 2025-12-02 | $10.15 | $10.15 | 12,400 | — | — |
| 2025-12-01 | $10.03 | $10.03 | 5,100 | — | — |
| 2025-11-28 | $10.25 | $10.25 | 7,900 | — | — |
| 2025-11-26 | $9.75 | $9.75 | 15,400 | — | — |
| 2025-11-25 | $9.65 | $9.65 | 15,200 | — | — |
| 2025-11-24 | $9.97 | $9.97 | 5,700 | — | — |
| 2025-11-21 | $9.49 | $9.49 | 8,600 | — | — |
| 2025-11-20 | $9.38 | $9.38 | 8,300 | — | — |
| 2025-11-19 | $9.35 | $9.35 | 6,800 | — | — |
| 2025-11-18 | $9.73 | $9.73 | 1,800 | — | — |
| 2025-11-17 | $9.33 | $9.33 | 4,400 | — | — |
| 2025-11-14 | $9.35 | $9.35 | 3,600 | — | — |
| 2025-11-13 | $9.62 | $9.62 | 4,500 | — | — |
| 2025-11-12 | $9.35 | $9.35 | 3,000 | — | — |
| 2025-11-11 | $9.58 | $9.58 | 1,600 | — | — |
| 2025-11-10 | $9.61 | $9.61 | 12,800 | — | — |
| 2025-11-07 | $9.41 | $9.41 | 2,300 | — | — |
| 2025-11-06 | $9.45 | $9.45 | 1,500 | — | — |
| 2025-11-05 | $9.59 | $9.59 | 3,700 | — | — |
| 2025-11-04 | $9.59 | $9.59 | 5,800 | — | — |
| 2025-11-03 | $9.40 | $9.40 | 3,000 | — | — |
| 2025-10-31 | $9.34 | $9.34 | 16,100 | — | — |
| 2025-10-30 | $9.31 | $9.31 | 2,600 | — | — |
| 2025-10-29 | $9.04 | $9.04 | 2,600 | — | — |
| 2025-10-28 | $9.32 | $9.32 | 3,500 | — | — |
| 2025-10-27 | $8.86 | $8.86 | 1,400 | — | — |
| 2025-10-24 | $9.37 | $9.37 | 2,800 | — | — |
| 2025-10-23 | $8.98 | $8.98 | 3,000 | — | — |
| 2025-10-22 | $9.20 | $9.20 | 5,100 | — | — |
| 2025-10-21 | $8.74 | $8.74 | 5,400 | — | — |
| 2025-10-20 | $8.81 | $8.81 | 12,200 | — | — |
| 2025-10-17 | $8.60 | $8.60 | 4,000 | — | — |
| 2025-10-16 | $8.63 | $8.63 | 11,400 | — | — |
| 2025-10-15 | $8.69 | $8.69 | 5,100 | — | — |
| 2025-10-14 | $8.63 | $8.63 | 6,200 | — | — |
| 2025-10-13 | $8.65 | $8.65 | 5,500 | — | — |
| 2025-10-10 | $8.54 | $8.54 | 3,500 | — | — |
| 2025-10-09 | $8.60 | $8.60 | 7,000 | — | — |
| 2025-10-08 | $8.58 | $8.58 | 2,300 | — | — |
| 2025-10-07 | $8.58 | $8.58 | 9,700 | — | — |
| 2025-10-06 | $8.55 | $8.55 | 14,400 | — | — |
| 2025-10-03 | $8.69 | $8.69 | 6,700 | — | — |
| 2025-10-02 | $8.82 | $8.82 | 8,600 | — | — |
| 2025-10-01 | $8.70 | $8.70 | 2,000 | — | — |
| 2025-09-30 | $8.69 | $8.69 | 8,500 | — | — |
| 2025-09-29 | $8.77 | $8.77 | 3,000 | — | — |
| 2025-09-26 | $8.90 | $8.90 | 3,300 | — | — |
| 2025-09-25 | $8.66 | $8.66 | 2,300 | — | — |
| 2025-09-24 | $8.73 | $8.73 | 3,700 | — | — |
| 2025-09-23 | $8.84 | $8.84 | 5,000 | — | — |
| 2025-09-22 | $8.89 | $8.89 | 8,000 | — | — |
| 2025-09-19 | $9.15 | $9.15 | 91,200 | — | — |
| 2025-09-18 | $9.00 | $9.00 | 9,700 | — | — |
| 2025-09-17 | $8.82 | $8.82 | 7,600 | — | — |
| 2025-09-16 | $8.67 | $8.67 | 21,100 | — | — |
| 2025-09-15 | $8.34 | $8.34 | 11,800 | — | — |
| 2025-09-12 | $8.34 | $8.34 | 15,000 | — | — |
| 2025-09-11 | $8.42 | $8.42 | 9,000 | — | — |
| 2025-09-10 | $8.37 | $8.37 | 16,800 | — | — |
| 2025-09-09 | $8.29 | $8.29 | 7,200 | — | — |
| 2025-09-08 | $8.26 | $8.26 | 10,200 | — | — |
| 2025-09-05 | $8.22 | $8.22 | 4,100 | — | — |
| 2025-09-04 | $8.39 | $8.39 | 8,600 | — | — |
| 2025-09-03 | $8.21 | $8.21 | 9,200 | — | — |
| 2025-09-02 | $8.22 | $8.22 | 10,000 | — | — |
| 2025-08-29 | $8.69 | $8.69 | 7,100 | — | — |
| 2025-08-28 | $8.66 | $8.66 | 10,600 | — | — |
| 2025-08-27 | $8.77 | $8.77 | 15,000 | — | — |
| 2025-08-26 | $8.70 | $8.70 | 7,900 | — | — |
| 2025-08-25 | $8.73 | $8.73 | 17,600 | — | — |
| 2025-08-22 | $9.20 | $9.20 | 26,300 | — | — |
| 2025-08-21 | $7.96 | $7.96 | 25,000 | — | — |
| 2025-08-20 | $7.84 | $7.84 | 19,300 | — | — |
| 2025-08-19 | $7.77 | $7.77 | 10,900 | — | — |
| 2025-08-18 | $7.79 | $7.79 | 4,900 | — | — |
| 2025-08-15 | $7.89 | $7.89 | 6,900 | — | — |
| 2025-08-14 | $7.90 | $7.90 | 9,000 | — | — |
| 2025-08-13 | $7.96 | $7.96 | 24,300 | — | — |
| 2025-08-12 | $7.86 | $7.86 | 6,000 | — | — |
| 2025-08-11 | $7.80 | $7.80 | 8,100 | — | — |
| 2025-08-08 | $7.75 | $7.75 | 7,600 | — | — |
| 2025-08-07 | $7.73 | $7.73 | 13,200 | — | — |
| 2025-08-06 | $7.74 | $7.74 | 4,900 | — | — |
| 2025-08-05 | $7.78 | $7.78 | 7,100 | — | — |
| 2025-08-04 | $7.72 | $7.72 | 4,200 | — | — |
| 2025-08-01 | $7.72 | $7.72 | 12,700 | — | — |
| 2025-07-31 | $7.79 | $7.79 | 33,500 | — | — |
| 2025-07-30 | $7.71 | $7.71 | 7,100 | — | — |
| 2025-07-29 | $7.72 | $7.72 | 4,100 | — | — |
| 2025-07-28 | $7.75 | $7.75 | 8,200 | — | — |
| 2025-07-25 | $7.79 | $7.79 | 6,400 | — | — |
| 2025-07-24 | $7.74 | $7.74 | 9,800 | — | — |
| 2025-07-23 | $7.80 | $7.80 | 15,600 | — | — |
| 2025-07-22 | $7.73 | $7.73 | 8,500 | — | — |
| 2025-07-21 | $7.78 | $7.78 | 21,100 | — | — |
| 2025-07-18 | $7.80 | $7.80 | 20,600 | — | — |
| 2025-07-17 | $7.74 | $7.74 | 8,100 | — | — |
| 2025-07-16 | $7.78 | $7.78 | 11,100 | — | — |
| 2025-07-15 | $7.72 | $7.72 | 10,900 | — | — |
| 2025-07-14 | $7.74 | $7.74 | 18,200 | — | — |
| 2025-07-11 | $7.75 | $7.75 | 5,900 | — | — |
| 2025-07-10 | $7.75 | $7.75 | 8,700 | — | — |
| 2025-07-09 | $7.73 | $7.73 | 12,700 | — | — |
| 2025-07-08 | $7.73 | $7.73 | 25,200 | — | — |
| 2025-07-07 | $7.73 | $7.73 | 27,700 | — | — |
| 2025-07-03 | $7.83 | $7.83 | 4,600 | — | — |
| 2025-07-02 | $7.73 | $7.73 | 14,300 | — | — |
| 2025-07-01 | $7.79 | $7.79 | 6,500 | — | — |
| 2025-06-30 | $7.80 | $7.80 | 24,800 | — | — |
| 2025-06-27 | $7.76 | $7.76 | 94,000 | — | — |
| 2025-06-26 | $7.84 | $7.84 | 19,100 | — | — |
| 2025-06-25 | $7.75 | $7.75 | 11,600 | — | — |
| 2025-06-24 | $7.79 | $7.79 | 10,300 | — | — |
| 2025-06-23 | $7.80 | $7.80 | 19,300 | — | — |
| 2025-06-20 | $7.74 | $7.74 | 12,400 | — | — |
| 2025-06-18 | $7.78 | $7.78 | 9,900 | — | — |
| 2025-06-17 | $7.76 | $7.76 | 12,200 | — | — |
| 2025-06-16 | $7.80 | $7.80 | 6,500 | — | — |
| 2025-06-13 | $7.72 | $7.72 | 13,400 | — | — |
| 2025-06-12 | $7.77 | $7.77 | 15,100 | — | — |
| 2025-06-11 | $7.80 | $7.80 | 13,900 | — | — |
| 2025-06-10 | $7.85 | $7.85 | 26,200 | — | — |
| 2025-06-09 | $7.81 | $7.81 | 11,000 | — | — |
| 2025-06-06 | $7.83 | $7.83 | 8,800 | — | — |
| 2025-06-05 | $7.86 | $7.86 | 14,900 | — | — |
| 2025-06-04 | $7.80 | $7.80 | 17,600 | — | — |
| 2025-06-03 | $7.84 | $7.84 | 5,500 | — | — |
| 2025-06-02 | $7.78 | $7.78 | 7,100 | — | — |
| 2025-05-30 | $7.78 | $7.78 | 21,000 | — | — |
| 2025-05-29 | $7.80 | $7.80 | 13,500 | — | — |
| 2025-05-28 | $7.80 | $7.80 | 14,500 | — | — |
| 2025-05-27 | $7.80 | $7.80 | 6,100 | — | — |
| 2025-05-23 | $7.72 | $7.72 | 15,200 | — | — |
| 2025-05-22 | $7.73 | $7.73 | 22,100 | — | — |
| 2025-05-21 | $7.79 | $7.79 | 8,000 | — | — |
| 2025-05-20 | $7.78 | $7.78 | 10,200 | — | — |
| 2025-05-19 | $7.79 | $7.79 | 12,100 | — | — |
| 2025-05-16 | $7.83 | $7.83 | 6,700 | — | — |
| 2025-05-15 | $7.83 | $7.83 | 10,000 | — | — |
| 2025-05-14 | $7.83 | $7.83 | 40,000 | — | — |
| 2025-05-13 | $7.88 | $7.88 | 11,300 | — | — |
| 2025-05-12 | $7.84 | $7.84 | 13,700 | — | — |
| 2025-05-09 | $7.84 | $7.84 | 12,400 | — | — |
| 2025-05-08 | $7.92 | $7.92 | 13,200 | — | — |
| 2025-05-07 | $7.77 | $7.77 | 39,700 | — | — |
| 2025-05-06 | $7.78 | $7.78 | 51,400 | — | — |
| 2025-05-05 | $7.99 | $7.99 | 60,700 | — | — |
| 2025-05-02 | $7.96 | $7.96 | 30,100 | — | — |
| 2025-05-01 | $8.03 | $8.03 | 54,400 | — | — |
| 2025-04-30 | $8.21 | $8.21 | 13,500 | — | — |
| 2025-04-29 | $8.28 | $8.28 | 22,600 | — | — |
| 2025-04-28 | $8.35 | $8.35 | 11,400 | — | — |
| 2025-04-25 | $8.40 | $8.40 | 8,000 | — | — |
| 2025-04-24 | $8.41 | $8.41 | 33,400 | — | — |
| 2025-04-23 | $8.45 | $8.45 | 30,100 | — | — |
| 2025-04-22 | $8.52 | $8.52 | 19,200 | — | — |
| 2025-04-21 | $8.51 | $8.51 | 5,100 | — | — |
| 2025-04-17 | $8.55 | $8.55 | 9,900 | — | — |
| 2025-04-16 | $8.50 | $8.50 | 5,400 | — | — |
| 2025-04-15 | $8.60 | $8.60 | 4,900 | — | — |
| 2025-04-14 | $8.59 | $8.59 | 15,000 | — | — |
| 2025-04-11 | $8.75 | $8.75 | 53,600 | — | — |
| 2025-04-10 | $8.62 | $8.62 | 4,600 | — | — |
| 2025-04-09 | $8.75 | $8.75 | 30,000 | — | — |
| 2025-04-08 | $8.29 | $8.29 | 16,400 | — | — |
| 2025-04-07 | $8.48 | $8.48 | 12,000 | — | — |
| 2025-04-04 | $8.46 | $8.46 | 6,800 | — | — |
| 2025-04-03 | $8.56 | $8.56 | 5,100 | — | — |
| 2025-04-02 | $8.67 | $8.67 | 4,000 | — | — |
| 2025-04-01 | $8.67 | $8.67 | 3,500 | — | — |
| 2025-03-31 | $8.60 | $8.60 | 15,400 | — | — |
| 2025-03-28 | $8.54 | $8.54 | 3,000 | — | — |
| 2025-03-27 | $8.68 | $8.68 | 6,300 | — | — |
| 2025-03-26 | $8.58 | $8.58 | 4,500 | — | — |
| 2025-03-25 | $8.71 | $8.71 | 8,600 | — | — |
| 2025-03-24 | $8.68 | $8.68 | 4,200 | — | — |
| 2025-03-21 | $8.44 | $8.44 | 29,300 | — | — |
| 2025-03-20 | $8.50 | $8.50 | 18,600 | — | — |
| 2025-03-19 | $8.51 | $8.51 | 36,300 | — | — |
| 2025-03-18 | $8.49 | $8.49 | 15,200 | — | — |
| 2025-03-17 | $8.56 | $8.56 | 10,000 | — | — |
| 2025-03-14 | $8.66 | $8.66 | 5,900 | — | — |
| 2025-03-13 | $8.41 | $8.41 | 16,700 | — | — |
| 2025-03-12 | $8.53 | $8.53 | 4,400 | — | — |
| 2025-03-11 | $8.58 | $8.58 | 5,100 | — | — |
| 2025-03-10 | $8.69 | $8.69 | 4,500 | — | — |
| 2025-03-07 | $8.82 | $8.82 | 8,200 | — | — |
| 2025-03-06 | $8.80 | $8.80 | 13,800 | — | — |
| 2025-03-05 | $8.89 | $8.89 | 15,500 | — | — |
| 2025-03-04 | $9.02 | $9.02 | 11,300 | — | — |
| 2025-03-03 | $8.98 | $8.98 | 13,800 | — | — |
| 2025-02-28 | $9.05 | $9.05 | 12,500 | — | — |
| 2025-02-27 | $8.72 | $8.72 | 123,100 | — | — |
| 2025-02-26 | $9.40 | $9.40 | 25,900 | — | — |
| 2025-02-25 | $9.49 | $9.49 | 11,000 | — | — |
| 2025-02-24 | $9.63 | $9.63 | 5,500 | — | — |
| 2025-02-21 | $9.46 | $9.46 | 9,400 | — | — |
| 2025-02-20 | $9.46 | $9.46 | 17,000 | — | — |
| 2025-02-19 | $9.59 | $9.59 | 7,900 | — | — |
| 2025-02-18 | $9.50 | $9.50 | 11,900 | — | — |
| 2025-02-14 | $9.55 | $9.55 | 5,000 | — | — |
| 2025-02-13 | $9.69 | $9.69 | 8,400 | — | — |
| 2025-02-12 | $9.56 | $9.56 | 12,300 | — | — |
| 2025-02-11 | $9.59 | $9.59 | 21,100 | — | — |
| 2025-02-10 | $9.55 | $9.55 | 4,800 | — | — |
| 2025-02-07 | $9.55 | $9.55 | 10,400 | — | — |
| 2025-02-06 | $9.56 | $9.56 | 5,200 | — | — |
| 2025-02-05 | $9.60 | $9.60 | 4,100 | — | — |
| 2025-02-04 | $9.60 | $9.60 | 5,700 | — | — |
| 2025-02-03 | $9.60 | $9.60 | 8,300 | — | — |
| 2025-01-31 | $9.61 | $9.61 | 7,900 | — | — |
| 2025-01-30 | $9.65 | $9.65 | 14,400 | — | — |
| 2025-01-29 | $9.65 | $9.65 | 8,100 | — | — |
| 2025-01-28 | $9.61 | $9.61 | 1,900 | — | — |
| 2025-01-27 | $9.65 | $9.65 | 12,000 | — | — |
| 2025-01-24 | $9.68 | $9.68 | 12,700 | — | — |
| 2025-01-23 | $9.72 | $9.72 | 13,700 | — | — |
| 2025-01-22 | $9.80 | $9.80 | 12,600 | — | — |
| 2025-01-21 | $9.80 | $9.80 | 7,200 | — | — |
| 2025-01-17 | $9.95 | $9.95 | 15,600 | — | — |
| 2025-01-16 | $9.78 | $9.78 | 8,700 | — | — |
| 2025-01-15 | $9.98 | $9.98 | 4,600 | — | — |
| 2025-01-14 | $9.86 | $9.86 | 3,200 | — | — |
| 2025-01-13 | $9.93 | $9.93 | 11,000 | — | — |
| 2025-01-10 | $9.85 | $9.85 | 32,500 | — | — |
| 2025-01-08 | $10.02 | $10.02 | 3,700 | — | — |
| 2025-01-07 | $10.00 | $10.00 | 6,900 | — | — |
| 2025-01-06 | $10.06 | $10.06 | 3,900 | — | — |
| 2025-01-03 | $10.22 | $10.22 | 3,600 | — | — |
| 2025-01-02 | $10.15 | $10.15 | 3,200 | — | — |