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
- 2020-10-02 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 | $11.60 | $11.60 | 656,000 | — | — |
| 2025-12-30 | $11.60 | $11.60 | 627,700 | — | — |
| 2025-12-29 | $11.59 | $11.59 | 491,000 | — | — |
| 2025-12-26 | $11.67 | $11.67 | 382,500 | — | — |
| 2025-12-24 | $11.76 | $11.76 | 313,300 | — | — |
| 2025-12-23 | $11.61 | $11.61 | 778,300 | — | — |
| 2025-12-22 | $11.92 | $11.92 | 1,161,800 | — | — |
| 2025-12-19 | $13.20 | $13.20 | 2,795,800 | — | — |
| 2025-12-18 | $13.13 | $13.13 | 746,900 | — | — |
| 2025-12-17 | $13.14 | $13.14 | 679,500 | — | — |
| 2025-12-16 | $12.99 | $12.99 | 663,600 | — | — |
| 2025-12-15 | $12.74 | $12.74 | 501,300 | — | — |
| 2025-12-12 | $12.64 | $12.64 | 280,200 | — | — |
| 2025-12-11 | $12.59 | $12.59 | 275,600 | — | — |
| 2025-12-10 | $12.26 | $12.26 | 297,200 | — | — |
| 2025-12-09 | $11.97 | $11.97 | 174,900 | — | — |
| 2025-12-08 | $11.92 | $11.92 | 214,800 | — | — |
| 2025-12-05 | $12.08 | $12.08 | 168,900 | — | — |
| 2025-12-04 | $12.03 | $12.03 | 204,900 | — | — |
| 2025-12-03 | $12.12 | $12.12 | 185,700 | — | — |
| 2025-12-02 | $12.13 | $12.13 | 250,900 | — | — |
| 2025-12-01 | $12.11 | $12.11 | 266,200 | — | — |
| 2025-11-28 | $12.02 | $12.02 | 221,300 | — | — |
| 2025-11-26 | $11.92 | $11.92 | 210,000 | — | — |
| 2025-11-25 | $11.77 | $11.77 | 212,800 | — | — |
| 2025-11-24 | $11.51 | $11.51 | 469,600 | — | — |
| 2025-11-21 | $11.54 | $11.54 | 395,400 | — | — |
| 2025-11-20 | $11.51 | $11.51 | 307,900 | — | — |
| 2025-11-19 | $11.42 | $11.42 | 257,000 | — | — |
| 2025-11-18 | $11.60 | $11.60 | 296,700 | — | — |
| 2025-11-17 | $11.73 | $11.73 | 312,300 | — | — |
| 2025-11-14 | $12.39 | $12.39 | 348,300 | — | — |
| 2025-11-13 | $12.79 | $12.79 | 369,200 | — | — |
| 2025-11-12 | $12.70 | $12.70 | 286,100 | — | — |
| 2025-11-11 | $12.66 | $12.66 | 408,600 | — | — |
| 2025-11-10 | $12.59 | $12.59 | 310,100 | — | — |
| 2025-11-07 | $12.35 | $12.35 | 443,300 | — | — |
| 2025-11-06 | $12.07 | $12.07 | 335,100 | — | — |
| 2025-11-05 | $11.84 | $11.84 | 237,500 | — | — |
| 2025-11-04 | $11.81 | $11.81 | 303,600 | — | — |
| 2025-11-03 | $11.70 | $11.70 | 383,900 | — | — |
| 2025-10-31 | $11.52 | $11.52 | 375,700 | — | — |
| 2025-10-30 | $11.45 | $11.45 | 399,800 | — | — |
| 2025-10-29 | $11.25 | $11.25 | 353,900 | — | — |
| 2025-10-28 | $11.66 | $11.66 | 242,200 | — | — |
| 2025-10-27 | $11.67 | $11.67 | 223,400 | — | — |
| 2025-10-24 | $11.63 | $11.63 | 181,700 | — | — |
| 2025-10-23 | $11.74 | $11.74 | 187,200 | — | — |
| 2025-10-22 | $11.86 | $11.86 | 539,100 | — | — |
| 2025-10-21 | $11.91 | $11.91 | 239,100 | — | — |
| 2025-10-20 | $11.77 | $11.77 | 215,300 | — | — |
| 2025-10-17 | $11.72 | $11.72 | 188,200 | — | — |
| 2025-10-16 | $11.72 | $11.72 | 207,500 | — | — |
| 2025-10-15 | $11.89 | $11.89 | 307,200 | — | — |
| 2025-10-14 | $11.95 | $11.95 | 266,500 | — | — |
| 2025-10-13 | $11.74 | $11.74 | 184,600 | — | — |
| 2025-10-10 | $11.75 | $11.75 | 261,800 | — | — |
| 2025-10-09 | $11.71 | $11.71 | 191,600 | — | — |
| 2025-10-08 | $11.76 | $11.76 | 295,100 | — | — |
| 2025-10-07 | $11.64 | $11.64 | 269,800 | — | — |
| 2025-10-06 | $11.73 | $11.73 | 276,400 | — | — |
| 2025-10-03 | $12.13 | $12.13 | 354,200 | — | — |
| 2025-10-02 | $11.98 | $11.98 | 197,400 | — | — |
| 2025-10-01 | $12.03 | $12.03 | 310,600 | — | — |
| 2025-09-30 | $12.02 | $12.02 | 449,100 | — | — |
| 2025-09-29 | $11.92 | $11.92 | 720,000 | — | — |
| 2025-09-26 | $12.03 | $12.03 | 552,700 | — | — |
| 2025-09-25 | $12.23 | $12.23 | 434,200 | — | — |
| 2025-09-24 | $12.44 | $12.44 | 281,900 | — | — |
| 2025-09-23 | $12.56 | $12.56 | 393,400 | — | — |
| 2025-09-22 | $12.53 | $12.53 | 441,600 | — | — |
| 2025-09-19 | $12.52 | $12.52 | 1,527,100 | — | — |
| 2025-09-18 | $12.73 | $12.73 | 304,900 | — | — |
| 2025-09-17 | $12.79 | $12.79 | 540,100 | — | — |
| 2025-09-16 | $12.89 | $12.89 | 484,200 | — | — |
| 2025-09-15 | $12.85 | $12.85 | 491,000 | — | — |
| 2025-09-12 | $12.74 | $12.74 | 769,600 | — | — |
| 2025-09-11 | $12.19 | $12.19 | 797,200 | — | — |
| 2025-09-10 | $11.74 | $11.74 | 1,133,800 | — | — |
| 2025-09-09 | $13.08 | $13.08 | 1,561,000 | — | — |
| 2025-09-08 | $12.87 | $12.87 | 1,728,300 | — | — |
| 2025-09-05 | $12.63 | $12.63 | 383,400 | — | — |
| 2025-09-04 | $12.45 | $12.45 | 339,200 | — | — |
| 2025-09-03 | $12.53 | $12.53 | 643,900 | — | — |
| 2025-09-02 | $12.43 | $12.43 | 312,000 | — | — |
| 2025-08-29 | $12.51 | $12.51 | 254,700 | — | — |
| 2025-08-28 | $12.65 | $12.65 | 338,900 | — | — |
| 2025-08-27 | $12.48 | $12.48 | 237,300 | — | — |
| 2025-08-26 | $12.46 | $12.46 | 340,100 | — | — |
| 2025-08-25 | $12.56 | $12.56 | 217,000 | — | — |
| 2025-08-22 | $12.81 | $12.81 | 257,700 | — | — |
| 2025-08-21 | $12.61 | $12.61 | 166,900 | — | — |
| 2025-08-20 | $12.49 | $12.49 | 164,300 | — | — |
| 2025-08-19 | $12.44 | $12.44 | 253,900 | — | — |
| 2025-08-18 | $12.39 | $12.39 | 214,500 | — | — |
| 2025-08-15 | $12.48 | $12.48 | 455,600 | — | — |
| 2025-08-14 | $12.21 | $12.21 | 185,000 | — | — |
| 2025-08-13 | $12.51 | $12.51 | 215,300 | — | — |
| 2025-08-12 | $12.44 | $12.44 | 188,800 | — | — |
| 2025-08-11 | $12.40 | $12.40 | 320,500 | — | — |
| 2025-08-08 | $12.32 | $12.32 | 206,700 | — | — |
| 2025-08-07 | $12.45 | $12.45 | 151,500 | — | — |
| 2025-08-06 | $12.39 | $12.39 | 202,500 | — | — |
| 2025-08-05 | $12.41 | $12.41 | 195,600 | — | — |
| 2025-08-04 | $12.38 | $12.38 | 199,200 | — | — |
| 2025-08-01 | $12.24 | $12.24 | 211,900 | — | — |
| 2025-07-31 | $12.34 | $12.34 | 291,100 | — | — |
| 2025-07-30 | $12.31 | $12.31 | 238,100 | — | — |
| 2025-07-29 | $12.19 | $12.19 | 219,000 | — | — |
| 2025-07-28 | $12.10 | $12.10 | 131,900 | — | — |
| 2025-07-25 | $12.05 | $12.05 | 126,400 | — | — |
| 2025-07-24 | $12.16 | $12.16 | 182,800 | — | — |
| 2025-07-23 | $12.39 | $12.39 | 177,400 | — | — |
| 2025-07-22 | $12.22 | $12.22 | 177,400 | — | — |
| 2025-07-21 | $12.02 | $12.02 | 173,900 | — | — |
| 2025-07-18 | $12.07 | $12.07 | 209,600 | — | — |
| 2025-07-17 | $12.12 | $12.12 | 267,900 | — | — |
| 2025-07-16 | $11.94 | $11.94 | 290,800 | — | — |
| 2025-07-15 | $11.85 | $11.85 | 426,100 | — | — |
| 2025-07-14 | $12.10 | $12.10 | 268,300 | — | — |
| 2025-07-11 | $12.14 | $12.14 | 258,300 | — | — |
| 2025-07-10 | $12.47 | $12.47 | 314,800 | — | — |
| 2025-07-09 | $12.05 | $12.05 | 190,700 | — | — |
| 2025-07-08 | $11.98 | $11.98 | 261,500 | — | — |
| 2025-07-07 | $11.83 | $11.83 | 275,300 | — | — |
| 2025-07-03 | $12.08 | $12.08 | 119,200 | — | — |
| 2025-07-02 | $12.02 | $12.02 | 333,600 | — | — |
| 2025-07-01 | $11.98 | $11.98 | 296,500 | — | — |
| 2025-06-30 | $11.72 | $11.72 | 359,600 | — | — |
| 2025-06-27 | $11.85 | $11.85 | 1,009,800 | — | — |
| 2025-06-26 | $11.85 | $11.85 | 258,300 | — | — |
| 2025-06-25 | $12.02 | $12.02 | 238,900 | — | — |
| 2025-06-24 | $12.33 | $12.33 | 258,700 | — | — |
| 2025-06-23 | $12.26 | $12.26 | 337,000 | — | — |
| 2025-06-20 | $12.56 | $12.56 | 608,800 | — | — |
| 2025-06-18 | $12.54 | $12.54 | 618,500 | — | — |
| 2025-06-17 | $12.38 | $12.38 | 488,600 | — | — |
| 2025-06-16 | $12.51 | $12.51 | 817,500 | — | — |
| 2025-06-13 | $12.33 | $12.33 | 724,800 | — | — |
| 2025-06-12 | $12.14 | $12.14 | 766,000 | — | — |
| 2025-06-11 | $11.52 | $11.52 | 423,300 | — | — |
| 2025-06-10 | $11.50 | $11.50 | 621,200 | — | — |
| 2025-06-09 | $11.50 | $11.50 | 654,600 | — | — |
| 2025-06-06 | $11.03 | $11.03 | 767,000 | — | — |
| 2025-06-05 | $10.50 | $10.50 | 771,800 | — | — |
| 2025-06-04 | $10.58 | $10.58 | 492,800 | — | — |
| 2025-06-03 | $11.12 | $11.12 | 683,800 | — | — |
| 2025-06-02 | $11.10 | $11.10 | 335,800 | — | — |
| 2025-05-30 | $11.18 | $11.18 | 614,900 | — | — |
| 2025-05-29 | $10.96 | $10.96 | 230,400 | — | — |
| 2025-05-28 | $10.83 | $10.83 | 346,400 | — | — |
| 2025-05-27 | $10.47 | $10.47 | 186,200 | — | — |
| 2025-05-23 | $10.16 | $10.16 | 166,300 | — | — |
| 2025-05-22 | $10.22 | $10.22 | 154,400 | — | — |
| 2025-05-21 | $10.44 | $10.44 | 184,800 | — | — |
| 2025-05-20 | $10.77 | $10.77 | 132,600 | — | — |
| 2025-05-19 | $10.68 | $10.68 | 179,800 | — | — |
| 2025-05-16 | $10.85 | $10.85 | 197,800 | — | — |
| 2025-05-15 | $10.75 | $10.75 | 190,600 | — | — |
| 2025-05-14 | $10.47 | $10.47 | 249,500 | — | — |
| 2025-05-13 | $10.58 | $10.58 | 161,000 | — | — |
| 2025-05-12 | $10.54 | $10.54 | 237,400 | — | — |
| 2025-05-09 | $10.38 | $10.38 | 150,700 | — | — |
| 2025-05-08 | $10.36 | $10.36 | 209,600 | — | — |
| 2025-05-07 | $10.25 | $10.25 | 151,900 | — | — |
| 2025-05-06 | $10.37 | $10.37 | 152,700 | — | — |
| 2025-05-05 | $10.41 | $10.41 | 128,100 | — | — |
| 2025-05-02 | $10.53 | $10.53 | 124,200 | — | — |
| 2025-05-01 | $10.40 | $10.40 | 131,600 | — | — |
| 2025-04-30 | $10.48 | $10.48 | 188,300 | — | — |
| 2025-04-29 | $10.42 | $10.42 | 149,000 | — | — |
| 2025-04-28 | $10.29 | $10.29 | 165,300 | — | — |
| 2025-04-25 | $10.64 | $10.64 | 211,000 | — | — |
| 2025-04-24 | $10.53 | $10.53 | 328,400 | — | — |
| 2025-04-23 | $10.65 | $10.65 | 174,000 | — | — |
| 2025-04-22 | $10.48 | $10.48 | 153,700 | — | — |
| 2025-04-21 | $10.29 | $10.29 | 295,400 | — | — |
| 2025-04-17 | $10.20 | $10.20 | 325,900 | — | — |
| 2025-04-16 | $9.95 | $9.95 | 202,400 | — | — |
| 2025-04-15 | $10.05 | $10.05 | 180,500 | — | — |
| 2025-04-14 | $10.21 | $10.21 | 211,500 | — | — |
| 2025-04-11 | $9.96 | $9.96 | 234,600 | — | — |
| 2025-04-10 | $9.74 | $9.74 | 310,400 | — | — |
| 2025-04-09 | $10.02 | $10.02 | 379,100 | — | — |
| 2025-04-08 | $9.78 | $9.78 | 303,900 | — | — |
| 2025-04-07 | $10.04 | $10.04 | 349,500 | — | — |
| 2025-04-04 | $10.10 | $10.10 | 291,100 | — | — |
| 2025-04-03 | $10.35 | $10.35 | 309,700 | — | — |
| 2025-04-02 | $10.18 | $10.18 | 492,200 | — | — |
| 2025-04-01 | $10.49 | $10.49 | 413,200 | — | — |
| 2025-03-31 | $10.48 | $10.48 | 582,100 | — | — |
| 2025-03-28 | $10.12 | $10.12 | 338,100 | — | — |
| 2025-03-27 | $10.27 | $10.27 | 329,400 | — | — |
| 2025-03-26 | $9.82 | $9.82 | 202,100 | — | — |
| 2025-03-25 | $9.79 | $9.79 | 290,000 | — | — |
| 2025-03-24 | $9.81 | $9.81 | 242,600 | — | — |
| 2025-03-21 | $9.76 | $9.76 | 880,100 | — | — |
| 2025-03-20 | $10.05 | $10.05 | 391,800 | — | — |
| 2025-03-19 | $10.13 | $10.13 | 386,700 | — | — |
| 2025-03-18 | $10.02 | $10.02 | 500,000 | — | — |
| 2025-03-17 | $10.21 | $10.21 | 269,800 | — | — |
| 2025-03-14 | $10.10 | $10.10 | 322,500 | — | — |
| 2025-03-13 | $9.93 | $9.93 | 467,000 | — | — |
| 2025-03-12 | $10.38 | $10.38 | 549,400 | — | — |
| 2025-03-11 | $10.25 | $10.25 | 1,416,200 | — | — |
| 2025-03-10 | $11.81 | $11.81 | 529,700 | — | — |
| 2025-03-07 | $11.96 | $11.96 | 271,900 | — | — |
| 2025-03-06 | $11.68 | $11.68 | 267,400 | — | — |
| 2025-03-05 | $11.70 | $11.70 | 259,100 | — | — |
| 2025-03-04 | $11.82 | $11.82 | 337,600 | — | — |
| 2025-03-03 | $12.35 | $12.35 | 346,000 | — | — |
| 2025-02-28 | $12.35 | $12.35 | 423,200 | — | — |
| 2025-02-27 | $12.25 | $12.25 | 196,800 | — | — |
| 2025-02-26 | $12.31 | $12.31 | 220,800 | — | — |
| 2025-02-25 | $12.43 | $12.43 | 210,000 | — | — |
| 2025-02-24 | $12.25 | $12.25 | 301,200 | — | — |
| 2025-02-21 | $12.33 | $12.33 | 297,900 | — | — |
| 2025-02-20 | $12.32 | $12.32 | 269,800 | — | — |
| 2025-02-19 | $11.98 | $11.98 | 272,100 | — | — |
| 2025-02-18 | $12.08 | $12.08 | 229,200 | — | — |
| 2025-02-14 | $12.04 | $12.04 | 566,600 | — | — |
| 2025-02-13 | $11.80 | $11.80 | 214,300 | — | — |
| 2025-02-12 | $11.73 | $11.73 | 290,900 | — | — |
| 2025-02-11 | $11.74 | $11.74 | 355,700 | — | — |
| 2025-02-10 | $11.33 | $11.33 | 270,900 | — | — |
| 2025-02-07 | $11.39 | $11.39 | 205,200 | — | — |
| 2025-02-06 | $11.62 | $11.62 | 282,100 | — | — |
| 2025-02-05 | $11.72 | $11.72 | 270,000 | — | — |
| 2025-02-04 | $11.49 | $11.49 | 284,700 | — | — |
| 2025-02-03 | $11.70 | $11.70 | 330,600 | — | — |
| 2025-01-31 | $11.89 | $11.89 | 273,700 | — | — |
| 2025-01-30 | $11.97 | $11.97 | 169,900 | — | — |
| 2025-01-29 | $12.05 | $12.05 | 303,400 | — | — |
| 2025-01-28 | $12.09 | $12.09 | 211,900 | — | — |
| 2025-01-27 | $12.42 | $12.42 | 286,200 | — | — |
| 2025-01-24 | $12.08 | $12.08 | 331,600 | — | — |
| 2025-01-23 | $12.06 | $12.06 | 354,500 | — | — |
| 2025-01-22 | $11.92 | $11.92 | 354,100 | — | — |
| 2025-01-21 | $12.41 | $12.41 | 366,300 | — | — |
| 2025-01-17 | $12.49 | $12.49 | 262,500 | — | — |
| 2025-01-16 | $12.53 | $12.53 | 313,200 | — | — |
| 2025-01-15 | $12.34 | $12.34 | 362,300 | — | — |
| 2025-01-14 | $12.33 | $12.33 | 276,600 | — | — |
| 2025-01-13 | $12.25 | $12.25 | 401,400 | — | — |
| 2025-01-10 | $12.13 | $12.13 | 414,200 | — | — |
| 2025-01-08 | $12.48 | $12.48 | 368,900 | — | — |
| 2025-01-07 | $12.81 | $12.81 | 393,500 | — | — |
| 2025-01-06 | $13.20 | $13.20 | 489,800 | — | — |
| 2025-01-03 | $14.10 | $14.10 | 594,100 | — | — |
| 2025-01-02 | $14.18 | $14.18 | 504,100 | — | — |