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
- 2012-11-08 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 | $8.85 | $8.85 | 247,867 | — | — |
| 2025-12-30 | $9.30 | $9.30 | 110,973 | — | — |
| 2025-12-29 | $9.90 | $9.90 | 70,720 | — | — |
| 2025-12-26 | $9.90 | $9.90 | 65,167 | — | — |
| 2025-12-24 | $10.35 | $10.35 | 45,707 | — | — |
| 2025-12-23 | $10.20 | $10.20 | 152,540 | — | — |
| 2025-12-22 | $10.80 | $10.80 | 42,893 | — | — |
| 2025-12-19 | $10.95 | $10.95 | 63,053 | — | — |
| 2025-12-18 | $10.50 | $10.50 | 41,907 | — | — |
| 2025-12-17 | $10.65 | $10.65 | 32,133 | — | — |
| 2025-12-16 | $10.80 | $10.80 | 39,640 | — | — |
| 2025-12-15 | $10.65 | $10.65 | 193,387 | — | — |
| 2025-12-12 | $12.45 | $12.45 | 97,133 | — | — |
| 2025-12-11 | $13.50 | $13.50 | 388,287 | — | — |
| 2025-12-10 | $12.75 | $12.75 | 68,380 | — | — |
| 2025-12-09 | $12.15 | $12.15 | 38,707 | — | — |
| 2025-12-08 | $11.70 | $11.70 | 30,700 | — | — |
| 2025-12-05 | $12.00 | $12.00 | 56,260 | — | — |
| 2025-12-04 | $11.40 | $11.40 | 47,213 | — | — |
| 2025-12-03 | $11.10 | $11.10 | 41,473 | — | — |
| 2025-12-02 | $10.50 | $10.50 | 80,973 | — | — |
| 2025-12-01 | $11.10 | $11.10 | 49,787 | — | — |
| 2025-11-28 | $11.70 | $11.70 | 15,893 | — | — |
| 2025-11-26 | $11.70 | $11.70 | 41,907 | — | — |
| 2025-11-25 | $11.55 | $11.55 | 15,800 | — | — |
| 2025-11-24 | $11.25 | $11.25 | 52,853 | — | — |
| 2025-11-21 | $11.70 | $11.70 | 39,687 | — | — |
| 2025-11-20 | $11.25 | $11.25 | 33,133 | — | — |
| 2025-11-19 | $11.40 | $11.40 | 30,227 | — | — |
| 2025-11-18 | $11.85 | $11.85 | 28,520 | — | — |
| 2025-11-17 | $11.85 | $11.85 | 50,780 | — | — |
| 2025-11-14 | $12.00 | $12.00 | 32,200 | — | — |
| 2025-11-13 | $12.00 | $12.00 | 52,127 | — | — |
| 2025-11-12 | $12.15 | $12.15 | 41,540 | — | — |
| 2025-11-11 | $12.45 | $12.45 | 15,727 | — | — |
| 2025-11-10 | $12.60 | $12.60 | 31,880 | — | — |
| 2025-11-07 | $12.30 | $12.30 | 58,760 | — | — |
| 2025-11-06 | $12.15 | $12.15 | 21,800 | — | — |
| 2025-11-05 | $12.45 | $12.45 | 24,340 | — | — |
| 2025-11-04 | $12.75 | $12.75 | 40,360 | — | — |
| 2025-11-03 | $12.90 | $12.90 | 35,573 | — | — |
| 2025-10-31 | $13.35 | $13.35 | 29,633 | — | — |
| 2025-10-30 | $13.20 | $13.20 | 37,100 | — | — |
| 2025-10-29 | $13.20 | $13.20 | 55,833 | — | — |
| 2025-10-28 | $14.10 | $14.10 | 23,527 | — | — |
| 2025-10-27 | $14.10 | $14.10 | 37,273 | — | — |
| 2025-10-24 | $13.95 | $13.95 | 42,467 | — | — |
| 2025-10-23 | $13.80 | $13.80 | 32,093 | — | — |
| 2025-10-22 | $13.80 | $13.80 | 90,440 | — | — |
| 2025-10-21 | $14.40 | $14.40 | 43,267 | — | — |
| 2025-10-20 | $15.15 | $15.15 | 40,260 | — | — |
| 2025-10-17 | $14.70 | $14.70 | 80,567 | — | — |
| 2025-10-16 | $15.45 | $15.45 | 70,827 | — | — |
| 2025-10-15 | $15.75 | $15.75 | 54,553 | — | — |
| 2025-10-14 | $15.45 | $15.45 | 102,133 | — | — |
| 2025-10-13 | $15.75 | $15.75 | 103,413 | — | — |
| 2025-10-10 | $16.20 | $16.20 | 162,287 | — | — |
| 2025-10-09 | $17.70 | $17.70 | 291,527 | — | — |
| 2025-10-08 | $16.65 | $16.65 | 275,467 | — | — |
| 2025-10-07 | $15.15 | $15.15 | 72,160 | — | — |
| 2025-10-06 | $15.00 | $15.00 | 86,433 | — | — |
| 2025-10-03 | $15.15 | $15.15 | 201,853 | — | — |
| 2025-10-02 | $13.80 | $13.80 | 54,433 | — | — |
| 2025-10-01 | $13.80 | $13.80 | 77,847 | — | — |
| 2025-09-30 | $13.05 | $13.05 | 24,907 | — | — |
| 2025-09-29 | $13.05 | $13.05 | 61,260 | — | — |
| 2025-09-26 | $12.90 | $12.90 | 31,013 | — | — |
| 2025-09-25 | $12.30 | $12.30 | 22,093 | — | — |
| 2025-09-24 | $12.45 | $12.45 | 26,713 | — | — |
| 2025-09-23 | $12.30 | $12.30 | 63,847 | — | — |
| 2025-09-22 | $12.45 | $12.45 | 31,240 | — | — |
| 2025-09-19 | $12.75 | $12.75 | 50,033 | — | — |
| 2025-09-18 | $13.20 | $13.20 | 69,533 | — | — |
| 2025-09-17 | $12.45 | $12.45 | 33,007 | — | — |
| 2025-09-16 | $12.30 | $12.30 | 37,120 | — | — |
| 2025-09-15 | $12.30 | $12.30 | 39,500 | — | — |
| 2025-09-12 | $12.60 | $12.60 | 32,927 | — | — |
| 2025-09-11 | $12.30 | $12.30 | 44,407 | — | — |
| 2025-09-10 | $12.00 | $12.00 | 28,107 | — | — |
| 2025-09-09 | $12.15 | $12.15 | 35,847 | — | — |
| 2025-09-08 | $12.15 | $12.15 | 50,547 | — | — |
| 2025-09-05 | $11.85 | $11.85 | 37,247 | — | — |
| 2025-09-04 | $11.55 | $11.55 | 15,240 | — | — |
| 2025-09-03 | $11.55 | $11.55 | 36,980 | — | — |
| 2025-09-02 | $11.55 | $11.55 | 25,180 | — | — |
| 2025-08-29 | $11.40 | $11.40 | 20,040 | — | — |
| 2025-08-28 | $11.25 | $11.25 | 23,793 | — | — |
| 2025-08-27 | $11.40 | $11.40 | 30,480 | — | — |
| 2025-08-26 | $11.70 | $11.70 | 22,033 | — | — |
| 2025-08-25 | $11.40 | $11.40 | 29,813 | — | — |
| 2025-08-22 | $11.70 | $11.70 | 31,467 | — | — |
| 2025-08-21 | $11.10 | $11.10 | 24,067 | — | — |
| 2025-08-20 | $11.10 | $11.10 | 32,073 | — | — |
| 2025-08-19 | $11.25 | $11.25 | 49,967 | — | — |
| 2025-08-18 | $11.85 | $11.85 | 35,107 | — | — |
| 2025-08-15 | $11.70 | $11.70 | 39,293 | — | — |
| 2025-08-14 | $11.70 | $11.70 | 30,193 | — | — |
| 2025-08-13 | $11.85 | $11.85 | 45,967 | — | — |
| 2025-08-12 | $11.55 | $11.55 | 47,007 | — | — |
| 2025-08-11 | $11.40 | $11.40 | 57,467 | — | — |
| 2025-08-08 | $11.85 | $11.85 | 35,913 | — | — |
| 2025-08-07 | $11.55 | $11.55 | 47,220 | — | — |
| 2025-08-06 | $11.85 | $11.85 | 60,127 | — | — |
| 2025-08-05 | $12.15 | $12.15 | 59,040 | — | — |
| 2025-08-04 | $12.45 | $12.45 | 26,960 | — | — |
| 2025-08-01 | $12.30 | $12.30 | 45,700 | — | — |
| 2025-07-31 | $12.45 | $12.45 | 56,427 | — | — |
| 2025-07-30 | $13.05 | $13.05 | 97,260 | — | — |
| 2025-07-29 | $13.80 | $13.80 | 872,140 | — | — |
| 2025-07-28 | $12.30 | $12.30 | 54,400 | — | — |
| 2025-07-25 | $12.60 | $12.60 | 79,233 | — | — |
| 2025-07-24 | $12.90 | $12.90 | 28,880 | — | — |
| 2025-07-23 | $13.35 | $13.35 | 50,867 | — | — |
| 2025-07-22 | $12.90 | $12.90 | 28,233 | — | — |
| 2025-07-21 | $12.75 | $12.75 | 27,833 | — | — |
| 2025-07-18 | $12.60 | $12.60 | 45,387 | — | — |
| 2025-07-17 | $13.05 | $13.05 | 63,260 | — | — |
| 2025-07-16 | $13.35 | $13.35 | 40,800 | — | — |
| 2025-07-15 | $13.65 | $13.65 | 26,880 | — | — |
| 2025-07-14 | $14.10 | $14.10 | 44,433 | — | — |
| 2025-07-11 | $14.10 | $14.10 | 64,767 | — | — |
| 2025-07-10 | $13.35 | $13.35 | 63,580 | — | — |
| 2025-07-09 | $13.50 | $13.50 | 67,160 | — | — |
| 2025-07-08 | $12.75 | $12.75 | 28,833 | — | — |
| 2025-07-07 | $12.75 | $12.75 | 41,053 | — | — |
| 2025-07-03 | $12.75 | $12.75 | 31,220 | — | — |
| 2025-07-02 | $12.60 | $12.60 | 36,220 | — | — |
| 2025-07-01 | $12.30 | $12.30 | 39,373 | — | — |
| 2025-06-30 | $12.45 | $12.45 | 50,500 | — | — |
| 2025-06-27 | $13.20 | $13.20 | 1,090,827 | — | — |
| 2025-06-26 | $13.20 | $13.20 | 83,887 | — | — |
| 2025-06-25 | $12.90 | $12.90 | 68,047 | — | — |
| 2025-06-24 | $12.45 | $12.45 | 51,667 | — | — |
| 2025-06-23 | $12.00 | $12.00 | 70,553 | — | — |
| 2025-06-20 | $11.85 | $11.85 | 48,300 | — | — |
| 2025-06-18 | $12.00 | $12.00 | 50,373 | — | — |
| 2025-06-17 | $12.15 | $12.15 | 37,600 | — | — |
| 2025-06-16 | $12.75 | $12.75 | 39,500 | — | — |
| 2025-06-13 | $12.45 | $12.45 | 34,567 | — | — |
| 2025-06-12 | $12.90 | $12.90 | 47,960 | — | — |
| 2025-06-11 | $13.20 | $13.20 | 41,380 | — | — |
| 2025-06-10 | $13.35 | $13.35 | 63,813 | — | — |
| 2025-06-09 | $13.65 | $13.65 | 27,580 | — | — |
| 2025-06-06 | $13.50 | $13.50 | 43,107 | — | — |
| 2025-06-05 | $12.90 | $12.90 | 45,487 | — | — |
| 2025-06-04 | $12.90 | $12.90 | 21,520 | — | — |
| 2025-06-03 | $12.75 | $12.75 | 40,233 | — | — |
| 2025-06-02 | $13.05 | $13.05 | 59,213 | — | — |
| 2025-05-30 | $11.70 | $11.70 | 46,073 | — | — |
| 2025-05-29 | $11.40 | $11.40 | 79,280 | — | — |
| 2025-05-28 | $12.15 | $12.15 | 28,740 | — | — |
| 2025-05-27 | $12.60 | $12.60 | 37,920 | — | — |
| 2025-05-23 | $12.45 | $12.45 | 40,720 | — | — |
| 2025-05-22 | $13.05 | $13.05 | 41,173 | — | — |
| 2025-05-21 | $13.05 | $13.05 | 63,420 | — | — |
| 2025-05-20 | $14.10 | $14.10 | 44,493 | — | — |
| 2025-05-19 | $14.70 | $14.70 | 27,720 | — | — |
| 2025-05-16 | $14.55 | $14.55 | 38,413 | — | — |
| 2025-05-15 | $14.85 | $14.85 | 71,787 | — | — |
| 2025-05-14 | $15.45 | $15.45 | 170,920 | — | — |
| 2025-05-13 | $13.35 | $13.35 | 41,500 | — | — |
| 2025-05-12 | $12.60 | $12.60 | 36,980 | — | — |
| 2025-05-09 | $12.30 | $12.30 | 33,853 | — | — |
| 2025-05-08 | $12.15 | $12.15 | 25,747 | — | — |
| 2025-05-07 | $12.15 | $12.15 | 32,993 | — | — |
| 2025-05-06 | $12.45 | $12.45 | 48,007 | — | — |
| 2025-05-05 | $13.20 | $13.20 | 27,113 | — | — |
| 2025-05-02 | $12.90 | $12.90 | 35,207 | — | — |
| 2025-05-01 | $12.60 | $12.60 | 61,000 | — | — |
| 2025-04-30 | $13.50 | $13.50 | 72,740 | — | — |
| 2025-04-29 | $12.00 | $12.00 | 48,620 | — | — |
| 2025-04-28 | $11.10 | $11.10 | 29,327 | — | — |
| 2025-04-25 | $11.40 | $11.40 | 24,920 | — | — |
| 2025-04-24 | $10.95 | $10.95 | 40,740 | — | — |
| 2025-04-23 | $11.10 | $11.10 | 86,447 | — | — |
| 2025-04-22 | $9.90 | $9.90 | 39,560 | — | — |
| 2025-04-21 | $9.60 | $9.60 | 33,387 | — | — |
| 2025-04-17 | $9.30 | $9.30 | 27,747 | — | — |
| 2025-04-16 | $9.15 | $9.15 | 40,200 | — | — |
| 2025-04-15 | $9.30 | $9.30 | 47,867 | — | — |
| 2025-04-14 | $9.45 | $9.45 | 34,960 | — | — |
| 2025-04-11 | $9.75 | $9.75 | 42,267 | — | — |
| 2025-04-10 | $8.85 | $8.85 | 39,707 | — | — |
| 2025-04-09 | $9.30 | $9.30 | 66,187 | — | — |
| 2025-04-08 | $8.85 | $8.85 | 59,887 | — | — |
| 2025-04-07 | $9.75 | $9.75 | 69,073 | — | — |
| 2025-04-04 | $9.00 | $9.00 | 100,333 | — | — |
| 2025-04-03 | $9.60 | $9.60 | 56,167 | — | — |
| 2025-04-02 | $10.35 | $10.35 | 35,873 | — | — |
| 2025-04-01 | $9.75 | $9.75 | 33,680 | — | — |
| 2025-03-31 | $10.05 | $10.05 | 47,307 | — | — |
| 2025-03-28 | $10.50 | $10.50 | 29,007 | — | — |
| 2025-03-27 | $10.50 | $10.50 | 28,860 | — | — |
| 2025-03-26 | $10.50 | $10.50 | 38,393 | — | — |
| 2025-03-25 | $10.80 | $10.80 | 28,093 | — | — |
| 2025-03-24 | $11.25 | $11.25 | 35,520 | — | — |
| 2025-03-21 | $11.25 | $11.25 | 70,867 | — | — |
| 2025-03-20 | $10.80 | $10.80 | 30,633 | — | — |
| 2025-03-19 | $11.10 | $11.10 | 24,453 | — | — |
| 2025-03-18 | $10.80 | $10.80 | 40,053 | — | — |
| 2025-03-17 | $10.95 | $10.95 | 23,827 | — | — |
| 2025-03-14 | $10.80 | $10.80 | 26,313 | — | — |
| 2025-03-13 | $10.35 | $10.35 | 71,733 | — | — |
| 2025-03-12 | $10.80 | $10.80 | 41,360 | — | — |
| 2025-03-11 | $11.10 | $11.10 | 31,020 | — | — |
| 2025-03-10 | $11.10 | $11.10 | 40,480 | — | — |
| 2025-03-07 | $11.10 | $11.10 | 18,393 | — | — |
| 2025-03-06 | $11.25 | $11.25 | 27,293 | — | — |
| 2025-03-05 | $11.10 | $11.10 | 15,493 | — | — |
| 2025-03-04 | $10.95 | $10.95 | 27,387 | — | — |
| 2025-03-03 | $11.10 | $11.10 | 47,793 | — | — |
| 2025-02-28 | $11.55 | $11.55 | 33,447 | — | — |
| 2025-02-27 | $11.25 | $11.25 | 28,253 | — | — |
| 2025-02-26 | $11.55 | $11.55 | 26,413 | — | — |
| 2025-02-25 | $11.25 | $11.25 | 50,220 | — | — |
| 2025-02-24 | $11.70 | $11.70 | 30,480 | — | — |
| 2025-02-21 | $12.00 | $12.00 | 37,793 | — | — |
| 2025-02-20 | $12.60 | $12.60 | 28,667 | — | — |
| 2025-02-19 | $13.20 | $13.20 | 41,787 | — | — |
| 2025-02-18 | $12.60 | $12.60 | 39,673 | — | — |
| 2025-02-14 | $12.45 | $12.45 | 42,333 | — | — |
| 2025-02-13 | $12.30 | $12.30 | 42,080 | — | — |
| 2025-02-12 | $11.55 | $11.55 | 44,273 | — | — |
| 2025-02-11 | $11.70 | $11.70 | 44,160 | — | — |
| 2025-02-10 | $12.30 | $12.30 | 38,460 | — | — |
| 2025-02-07 | $11.55 | $11.55 | 52,087 | — | — |
| 2025-02-06 | $12.15 | $12.15 | 50,313 | — | — |
| 2025-02-05 | $12.75 | $12.75 | 31,607 | — | — |
| 2025-02-04 | $12.75 | $12.75 | 38,647 | — | — |
| 2025-02-03 | $12.75 | $12.75 | 50,080 | — | — |
| 2025-01-31 | $12.60 | $12.60 | 48,073 | — | — |
| 2025-01-30 | $13.05 | $13.05 | 110,380 | — | — |
| 2025-01-29 | $12.75 | $12.75 | 42,907 | — | — |
| 2025-01-28 | $13.05 | $13.05 | 30,833 | — | — |
| 2025-01-27 | $13.05 | $13.05 | 54,967 | — | — |
| 2025-01-24 | $13.95 | $13.95 | 34,900 | — | — |
| 2025-01-23 | $14.10 | $14.10 | 48,227 | — | — |
| 2025-01-22 | $14.40 | $14.40 | 69,300 | — | — |
| 2025-01-21 | $13.05 | $13.05 | 52,420 | — | — |
| 2025-01-17 | $12.45 | $12.45 | 71,920 | — | — |
| 2025-01-16 | $12.75 | $12.75 | 35,893 | — | — |
| 2025-01-15 | $13.05 | $13.05 | 67,773 | — | — |
| 2025-01-14 | $13.05 | $13.05 | 87,200 | — | — |
| 2025-01-13 | $13.80 | $13.80 | 38,340 | — | — |
| 2025-01-10 | $13.50 | $13.50 | 80,080 | — | — |
| 2025-01-08 | $13.80 | $13.80 | 48,820 | — | — |
| 2025-01-07 | $14.25 | $14.25 | 44,113 | — | — |
| 2025-01-06 | $14.40 | $14.40 | 45,733 | — | — |
| 2025-01-03 | $15.15 | $15.15 | 39,667 | — | — |
| 2025-01-02 | $14.40 | $14.40 | 40,680 | — | — |