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
- 2021-09-22 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 | $10.70 | $10.70 | 3,300 | — | — |
| 2025-12-30 | $11.12 | $11.12 | 2,100 | — | — |
| 2025-12-29 | $11.08 | $11.08 | 2,000 | — | — |
| 2025-12-26 | $11.37 | $11.37 | 2,800 | — | — |
| 2025-12-24 | $11.57 | $11.57 | 7,900 | — | — |
| 2025-12-23 | $10.86 | $10.86 | 1,300 | — | — |
| 2025-12-22 | $10.78 | $10.78 | 5,900 | — | — |
| 2025-12-19 | $10.83 | $10.83 | 11,300 | — | — |
| 2025-12-18 | $11.09 | $11.09 | 1,200 | — | — |
| 2025-12-17 | $10.99 | $10.99 | 1,200 | — | — |
| 2025-12-16 | $11.10 | $11.10 | 3,000 | — | — |
| 2025-12-15 | $11.56 | $11.56 | 1,400 | — | — |
| 2025-12-12 | $11.74 | $11.74 | 6,800 | — | — |
| 2025-12-11 | $11.80 | $11.80 | 3,300 | — | — |
| 2025-12-10 | $11.34 | $11.34 | 12,900 | — | — |
| 2025-12-09 | $11.07 | $11.07 | 18,500 | — | — |
| 2025-12-08 | $10.90 | $10.90 | 82,700 | — | — |
| 2025-12-05 | $10.61 | $10.61 | 3,800 | — | — |
| 2025-12-04 | $11.05 | $11.05 | 4,300 | — | — |
| 2025-12-03 | $11.20 | $11.20 | 6,500 | — | — |
| 2025-12-02 | $11.75 | $11.75 | 23,800 | — | — |
| 2025-12-01 | $13.58 | $13.58 | 1,600 | — | — |
| 2025-11-28 | $14.22 | $14.22 | 3,900 | — | — |
| 2025-11-26 | $13.73 | $13.73 | 3,700 | — | — |
| 2025-11-25 | $13.88 | $13.88 | 19,600 | — | — |
| 2025-11-24 | $12.88 | $12.88 | 6,600 | — | — |
| 2025-11-21 | $13.20 | $13.20 | 5,900 | — | — |
| 2025-11-20 | $12.97 | $12.97 | 3,800 | — | — |
| 2025-11-19 | $12.46 | $12.46 | 6,000 | — | — |
| 2025-11-18 | $12.35 | $12.35 | 11,600 | — | — |
| 2025-11-17 | $12.18 | $12.18 | 4,100 | — | — |
| 2025-11-14 | $12.76 | $12.76 | 7,000 | — | — |
| 2025-11-13 | $12.50 | $12.50 | 4,800 | — | — |
| 2025-11-12 | $12.46 | $12.46 | 31,400 | — | — |
| 2025-11-11 | $13.95 | $13.95 | 21,400 | — | — |
| 2025-11-10 | $13.65 | $13.65 | 20,500 | — | — |
| 2025-11-07 | $13.05 | $13.05 | 14,200 | — | — |
| 2025-11-06 | $12.63 | $12.63 | 17,300 | — | — |
| 2025-11-05 | $12.60 | $12.60 | 14,000 | — | — |
| 2025-11-04 | $12.11 | $12.11 | 15,600 | — | — |
| 2025-11-03 | $11.85 | $11.85 | 39,200 | — | — |
| 2025-10-31 | $12.57 | $12.57 | 12,200 | — | — |
| 2025-10-30 | $13.04 | $13.04 | 13,500 | — | — |
| 2025-10-29 | $13.68 | $13.68 | 5,700 | — | — |
| 2025-10-28 | $13.85 | $13.85 | 11,500 | — | — |
| 2025-10-27 | $13.80 | $13.80 | 28,000 | — | — |
| 2025-10-24 | $14.50 | $14.50 | 33,100 | — | — |
| 2025-10-23 | $13.27 | $13.27 | 7,500 | — | — |
| 2025-10-22 | $13.81 | $13.81 | 12,400 | — | — |
| 2025-10-21 | $14.24 | $14.24 | 30,500 | — | — |
| 2025-10-20 | $13.50 | $13.50 | 33,000 | — | — |
| 2025-10-17 | $14.90 | $14.90 | 137,300 | — | — |
| 2025-10-16 | $12.86 | $12.86 | 15,400 | — | — |
| 2025-10-15 | $12.70 | $12.70 | 56,800 | — | — |
| 2025-10-14 | $14.46 | $14.46 | 335,200 | — | — |
| 2025-10-13 | $10.43 | $10.43 | 508,400 | — | — |
| 2025-10-10 | $9.20 | $9.20 | 500 | — | — |
| 2025-10-09 | $9.25 | $9.25 | 4,800 | — | — |
| 2025-10-08 | $9.60 | $9.60 | 700 | — | — |
| 2025-10-07 | $9.42 | $9.42 | 7,500 | — | — |
| 2025-10-06 | $10.15 | $10.15 | 2,900 | — | — |
| 2025-10-03 | $9.75 | $9.75 | 5,900 | — | — |
| 2025-10-02 | $9.74 | $9.74 | 500 | — | — |
| 2025-10-01 | $9.65 | $9.65 | 1,500 | — | — |
| 2025-09-30 | $9.65 | $9.65 | 6,800 | — | — |
| 2025-09-29 | $9.71 | $9.71 | 3,900 | — | — |
| 2025-09-26 | $10.10 | $10.10 | 12,100 | — | — |
| 2025-09-25 | $9.98 | $9.98 | 4,700 | — | — |
| 2025-09-24 | $9.83 | $9.83 | 6,100 | — | — |
| 2025-09-23 | $10.47 | $10.47 | 1,400 | — | — |
| 2025-09-22 | $10.53 | $10.53 | 2,200 | — | — |
| 2025-09-19 | $10.35 | $10.35 | 1,600 | — | — |
| 2025-09-18 | $10.91 | $10.91 | 1,200 | — | — |
| 2025-09-17 | $10.20 | $10.20 | 1,900 | — | — |
| 2025-09-16 | $10.84 | $10.84 | 3,400 | — | — |
| 2025-09-15 | $10.66 | $10.66 | 1,700 | — | — |
| 2025-09-12 | $10.53 | $10.53 | 900 | — | — |
| 2025-09-11 | $10.47 | $10.47 | 5,100 | — | — |
| 2025-09-10 | $10.56 | $10.56 | 2,100 | — | — |
| 2025-09-09 | $10.36 | $10.36 | 600 | — | — |
| 2025-09-08 | $10.01 | $10.01 | 12,700 | — | — |
| 2025-09-05 | $10.73 | $10.73 | 2,700 | — | — |
| 2025-09-04 | $10.87 | $10.87 | 0 | — | — |
| 2025-09-03 | $10.87 | $10.87 | 1,000 | — | — |
| 2025-09-02 | $10.42 | $10.42 | 5,600 | — | — |
| 2025-08-29 | $11.30 | $11.30 | 5,500 | — | — |
| 2025-08-28 | $11.15 | $11.15 | 4,600 | — | — |
| 2025-08-27 | $11.27 | $11.27 | 6,500 | — | — |
| 2025-08-26 | $10.95 | $10.95 | 12,900 | — | — |
| 2025-08-25 | $10.77 | $10.77 | 5,800 | — | — |
| 2025-08-22 | $10.87 | $10.87 | 1,900 | — | — |
| 2025-08-21 | $10.75 | $10.75 | 2,900 | — | — |
| 2025-08-20 | $10.89 | $10.89 | 300 | — | — |
| 2025-08-19 | $10.98 | $10.98 | 12,500 | — | — |
| 2025-08-18 | $10.49 | $10.49 | 1,200 | — | — |
| 2025-08-15 | $10.59 | $10.59 | 2,200 | — | — |
| 2025-08-14 | $10.87 | $10.87 | 10,100 | — | — |
| 2025-08-13 | $11.13 | $11.13 | 8,100 | — | — |
| 2025-08-12 | $11.01 | $11.01 | 600 | — | — |
| 2025-08-11 | $11.10 | $11.10 | 17,800 | — | — |
| 2025-08-08 | $12.12 | $12.12 | 6,000 | — | — |
| 2025-08-07 | $12.29 | $12.29 | 5,000 | — | — |
| 2025-08-06 | $11.40 | $11.40 | 1,600 | — | — |
| 2025-08-05 | $11.30 | $11.30 | 1,300 | — | — |
| 2025-08-04 | $11.53 | $11.53 | 400 | — | — |
| 2025-08-01 | $11.35 | $11.35 | 1,100 | — | — |
| 2025-07-31 | $11.50 | $11.50 | 2,200 | — | — |
| 2025-07-30 | $10.97 | $10.97 | 1,200 | — | — |
| 2025-07-29 | $10.86 | $10.86 | 400 | — | — |
| 2025-07-28 | $11.00 | $11.00 | 1,300 | — | — |
| 2025-07-25 | $11.01 | $11.01 | 1,700 | — | — |
| 2025-07-24 | $11.15 | $11.15 | 1,100 | — | — |
| 2025-07-23 | $11.10 | $11.10 | 500 | — | — |
| 2025-07-22 | $11.20 | $11.20 | 2,100 | — | — |
| 2025-07-21 | $10.99 | $10.99 | 2,000 | — | — |
| 2025-07-18 | $10.90 | $10.90 | 5,600 | — | — |
| 2025-07-17 | $10.98 | $10.98 | 1,100 | — | — |
| 2025-07-16 | $11.02 | $11.02 | 1,900 | — | — |
| 2025-07-15 | $11.06 | $11.06 | 700 | — | — |
| 2025-07-14 | $11.09 | $11.09 | 3,000 | — | — |
| 2025-07-11 | $11.08 | $11.08 | 1,000 | — | — |
| 2025-07-10 | $11.15 | $11.15 | 1,400 | — | — |
| 2025-07-09 | $11.26 | $11.26 | 500 | — | — |
| 2025-07-08 | $11.27 | $11.27 | 1,200 | — | — |
| 2025-07-07 | $10.71 | $10.71 | 1,300 | — | — |
| 2025-07-03 | $11.08 | $11.08 | 2,000 | — | — |
| 2025-07-02 | $11.18 | $11.18 | 3,500 | — | — |
| 2025-07-01 | $10.69 | $10.69 | 2,900 | — | — |
| 2025-06-30 | $10.30 | $10.30 | 11,400 | — | — |
| 2025-06-27 | $10.70 | $10.70 | 62,400 | — | — |
| 2025-06-26 | $10.99 | $10.99 | 2,200 | — | — |
| 2025-06-25 | $12.00 | $12.00 | 3,700 | — | — |
| 2025-06-24 | $12.13 | $12.13 | 4,300 | — | — |
| 2025-06-23 | $12.40 | $12.40 | 11,700 | — | — |
| 2025-06-20 | $10.71 | $10.71 | 3,500 | — | — |
| 2025-06-18 | $10.81 | $10.81 | 9,000 | — | — |
| 2025-06-17 | $11.20 | $11.20 | 11,800 | — | — |
| 2025-06-16 | $12.12 | $12.12 | 7,000 | — | — |
| 2025-06-13 | $12.08 | $12.08 | 8,600 | — | — |
| 2025-06-12 | $12.57 | $12.57 | 14,000 | — | — |
| 2025-06-11 | $13.01 | $13.01 | 8,500 | — | — |
| 2025-06-10 | $13.51 | $13.51 | 9,100 | — | — |
| 2025-06-09 | $13.66 | $13.66 | 2,100 | — | — |
| 2025-06-06 | $13.79 | $13.79 | 1,700 | — | — |
| 2025-06-05 | $13.04 | $13.04 | 6,600 | — | — |
| 2025-06-04 | $12.69 | $12.69 | 800 | — | — |
| 2025-06-03 | $12.42 | $12.42 | 9,400 | — | — |
| 2025-06-02 | $11.87 | $11.87 | 18,800 | — | — |
| 2025-05-30 | $12.44 | $12.44 | 1,900 | — | — |
| 2025-05-29 | $12.91 | $12.91 | 1,900 | — | — |
| 2025-05-28 | $12.64 | $12.64 | 1,300 | — | — |
| 2025-05-27 | $12.81 | $12.81 | 2,500 | — | — |
| 2025-05-23 | $12.67 | $12.67 | 12,300 | — | — |
| 2025-05-22 | $13.08 | $13.08 | 13,600 | — | — |
| 2025-05-21 | $13.62 | $13.62 | 7,200 | — | — |
| 2025-05-20 | $13.92 | $13.92 | 4,800 | — | — |
| 2025-05-19 | $13.51 | $13.51 | 15,600 | — | — |
| 2025-05-16 | $13.91 | $13.91 | 24,500 | — | — |
| 2025-05-15 | $15.03 | $15.03 | 46,800 | — | — |
| 2025-05-14 | $13.88 | $13.88 | 153,000 | — | — |
| 2025-05-13 | $8.70 | $8.70 | 21,800 | — | — |
| 2025-05-12 | $8.69 | $8.69 | 20,300 | — | — |
| 2025-05-09 | $7.99 | $7.99 | 11,800 | — | — |
| 2025-05-08 | $7.42 | $7.42 | 3,400 | — | — |
| 2025-05-07 | $7.58 | $7.58 | 2,900 | — | — |
| 2025-05-06 | $7.47 | $7.47 | 6,800 | — | — |
| 2025-05-05 | $7.23 | $7.23 | 33,400 | — | — |
| 2025-05-02 | $7.27 | $7.27 | 5,100 | — | — |
| 2025-05-01 | $7.60 | $7.60 | 5,700 | — | — |
| 2025-04-30 | $7.59 | $7.59 | 2,000 | — | — |
| 2025-04-29 | $7.88 | $7.88 | 3,600 | — | — |
| 2025-04-28 | $7.69 | $7.69 | 2,900 | — | — |
| 2025-04-25 | $7.69 | $7.69 | 19,700 | — | — |
| 2025-04-24 | $7.77 | $7.77 | 5,600 | — | — |
| 2025-04-23 | $8.39 | $8.39 | 4,900 | — | — |
| 2025-04-22 | $8.51 | $8.51 | 2,800 | — | — |
| 2025-04-21 | $7.87 | $7.87 | 2,100 | — | — |
| 2025-04-17 | $8.74 | $8.74 | 1,600 | — | — |
| 2025-04-16 | $8.58 | $8.58 | 4,100 | — | — |
| 2025-04-15 | $8.71 | $8.71 | 5,700 | — | — |
| 2025-04-14 | $8.89 | $8.89 | 4,600 | — | — |
| 2025-04-11 | $9.06 | $9.06 | 10,900 | — | — |
| 2025-04-10 | $10.81 | $10.81 | 4,300 | — | — |
| 2025-04-09 | $12.11 | $12.11 | 26,900 | — | — |
| 2025-04-08 | $12.21 | $12.21 | 5,100 | — | — |
| 2025-04-07 | $12.53 | $12.53 | 3,800 | — | — |
| 2025-04-04 | $13.59 | $13.59 | 29,300 | — | — |
| 2025-04-03 | $14.10 | $14.10 | 1,900 | — | — |
| 2025-04-02 | $14.88 | $14.88 | 3,000 | — | — |
| 2025-04-01 | $15.18 | $15.18 | 5,700 | — | — |
| 2025-03-31 | $13.48 | $13.48 | 5,600 | — | — |
| 2025-03-28 | $14.29 | $14.29 | 600 | — | — |
| 2025-03-27 | $14.43 | $14.43 | 2,600 | — | — |
| 2025-03-26 | $14.85 | $14.85 | 3,300 | — | — |
| 2025-03-25 | $15.73 | $15.73 | 8,400 | — | — |
| 2025-03-24 | $14.82 | $14.82 | 4,500 | — | — |
| 2025-03-21 | $13.71 | $13.71 | 9,500 | — | — |
| 2025-03-20 | $12.27 | $12.27 | 4,100 | — | — |
| 2025-03-19 | $12.20 | $12.20 | 800 | — | — |
| 2025-03-18 | $12.22 | $12.22 | 3,400 | — | — |
| 2025-03-17 | $11.95 | $11.95 | 13,400 | — | — |
| 2025-03-14 | $11.85 | $11.85 | 21,400 | — | — |
| 2025-03-13 | $11.43 | $11.43 | 5,100 | — | — |
| 2025-03-12 | $12.25 | $12.25 | 6,700 | — | — |
| 2025-03-11 | $11.28 | $11.28 | 10,100 | — | — |
| 2025-03-10 | $12.41 | $12.41 | 5,000 | — | — |
| 2025-03-07 | $13.24 | $13.24 | 18,000 | — | — |
| 2025-03-06 | $15.21 | $15.21 | 51,400 | — | — |
| 2025-03-05 | $14.47 | $14.47 | 19,100 | — | — |
| 2025-03-04 | $14.87 | $14.87 | 16,900 | — | — |
| 2025-03-03 | $14.13 | $14.13 | 43,000 | — | — |
| 2025-02-28 | $14.27 | $14.27 | 7,900 | — | — |
| 2025-02-27 | $14.67 | $14.67 | 19,600 | — | — |
| 2025-02-26 | $16.14 | $16.14 | 27,100 | — | — |
| 2025-02-25 | $15.22 | $15.22 | 32,500 | — | — |
| 2025-02-24 | $16.02 | $16.02 | 28,500 | — | — |
| 2025-02-21 | $17.89 | $17.89 | 21,600 | — | — |
| 2025-02-20 | $17.49 | $17.49 | 33,500 | — | — |
| 2025-02-19 | $17.18 | $17.18 | 12,700 | — | — |
| 2025-02-18 | $16.85 | $16.85 | 6,700 | — | — |
| 2025-02-14 | $17.20 | $17.20 | 23,500 | — | — |
| 2025-02-13 | $17.31 | $17.31 | 8,200 | — | — |
| 2025-02-12 | $16.89 | $16.89 | 12,700 | — | — |
| 2025-02-11 | $17.31 | $17.31 | 11,800 | — | — |
| 2025-02-10 | $16.82 | $16.82 | 12,500 | — | — |
| 2025-02-07 | $18.22 | $18.22 | 15,400 | — | — |
| 2025-02-06 | $17.35 | $17.35 | 12,300 | — | — |
| 2025-02-05 | $16.89 | $16.89 | 5,500 | — | — |
| 2025-02-04 | $17.19 | $17.19 | 15,000 | — | — |
| 2025-02-03 | $15.92 | $15.92 | 14,700 | — | — |
| 2025-01-31 | $15.96 | $15.96 | 5,400 | — | — |
| 2025-01-30 | $16.78 | $16.78 | 10,400 | — | — |
| 2025-01-29 | $16.49 | $16.49 | 17,500 | — | — |
| 2025-01-28 | $16.36 | $16.36 | 23,100 | — | — |
| 2025-01-27 | $16.43 | $16.43 | 8,500 | — | — |
| 2025-01-24 | $15.91 | $15.91 | 17,800 | — | — |
| 2025-01-23 | $16.73 | $16.73 | 14,000 | — | — |
| 2025-01-22 | $16.50 | $16.50 | 19,100 | — | — |
| 2025-01-21 | $17.98 | $17.98 | 16,700 | — | — |
| 2025-01-17 | $18.19 | $18.19 | 35,600 | — | — |
| 2025-01-16 | $17.00 | $17.00 | 13,100 | — | — |
| 2025-01-15 | $17.48 | $17.48 | 6,700 | — | — |
| 2025-01-14 | $18.00 | $18.00 | 15,100 | — | — |
| 2025-01-13 | $19.57 | $19.57 | 21,700 | — | — |
| 2025-01-10 | $16.75 | $16.75 | 23,600 | — | — |
| 2025-01-08 | $17.43 | $17.43 | 7,400 | — | — |
| 2025-01-07 | $17.89 | $17.89 | 9,700 | — | — |
| 2025-01-06 | $17.93 | $17.93 | 19,000 | — | — |
| 2025-01-03 | $18.46 | $18.46 | 6,100 | — | — |
| 2025-01-02 | $18.50 | $18.50 | 12,700 | — | — |