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
- 2024-02-09 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 | $12.52 | $12.52 | 104,200 | — | — |
| 2025-12-30 | $12.37 | $12.37 | 107,000 | — | — |
| 2025-12-29 | $12.44 | $12.44 | 146,500 | — | — |
| 2025-12-26 | $12.33 | $12.33 | 95,300 | — | — |
| 2025-12-24 | $12.20 | $12.20 | 65,700 | — | — |
| 2025-12-23 | $11.93 | $11.93 | 112,800 | — | — |
| 2025-12-22 | $12.18 | $12.18 | 170,500 | — | — |
| 2025-12-19 | $12.52 | $12.52 | 671,400 | — | — |
| 2025-12-18 | $12.06 | $12.06 | 131,500 | — | — |
| 2025-12-17 | $11.43 | $11.43 | 120,100 | — | — |
| 2025-12-16 | $11.85 | $11.85 | 140,300 | — | — |
| 2025-12-15 | $12.00 | $12.00 | 124,200 | — | — |
| 2025-12-12 | $12.59 | $12.59 | 124,200 | — | — |
| 2025-12-11 | $12.84 | $12.84 | 76,200 | — | — |
| 2025-12-10 | $12.88 | $12.88 | 148,100 | — | — |
| 2025-12-09 | $12.53 | $12.53 | 204,600 | — | — |
| 2025-12-08 | $13.14 | $13.14 | 168,400 | — | — |
| 2025-12-05 | $13.69 | $13.69 | 549,300 | — | — |
| 2025-12-04 | $11.54 | $11.54 | 346,500 | — | — |
| 2025-12-03 | $11.07 | $11.07 | 246,700 | — | — |
| 2025-12-02 | $11.35 | $11.35 | 194,500 | — | — |
| 2025-12-01 | $12.21 | $12.21 | 163,800 | — | — |
| 2025-11-28 | $12.31 | $12.31 | 38,000 | — | — |
| 2025-11-26 | $12.18 | $12.18 | 98,900 | — | — |
| 2025-11-25 | $12.36 | $12.36 | 97,400 | — | — |
| 2025-11-24 | $12.29 | $12.29 | 98,700 | — | — |
| 2025-11-21 | $12.39 | $12.39 | 114,100 | — | — |
| 2025-11-20 | $12.18 | $12.18 | 77,000 | — | — |
| 2025-11-19 | $12.68 | $12.68 | 131,200 | — | — |
| 2025-11-18 | $13.48 | $13.48 | 146,200 | — | — |
| 2025-11-17 | $13.73 | $13.73 | 418,000 | — | — |
| 2025-11-14 | $13.12 | $13.12 | 130,400 | — | — |
| 2025-11-13 | $12.38 | $12.38 | 54,300 | — | — |
| 2025-11-12 | $12.63 | $12.63 | 54,300 | — | — |
| 2025-11-11 | $12.75 | $12.75 | 118,200 | — | — |
| 2025-11-10 | $12.69 | $12.69 | 183,600 | — | — |
| 2025-11-07 | $12.15 | $12.15 | 118,300 | — | — |
| 2025-11-06 | $12.25 | $12.25 | 116,700 | — | — |
| 2025-11-05 | $12.40 | $12.40 | 102,700 | — | — |
| 2025-11-04 | $12.10 | $12.10 | 154,600 | — | — |
| 2025-11-03 | $12.29 | $12.29 | 160,100 | — | — |
| 2025-10-31 | $11.94 | $11.94 | 66,700 | — | — |
| 2025-10-30 | $12.00 | $12.00 | 264,300 | — | — |
| 2025-10-29 | $11.57 | $11.57 | 106,300 | — | — |
| 2025-10-28 | $11.25 | $11.25 | 158,400 | — | — |
| 2025-10-27 | $11.31 | $11.31 | 66,200 | — | — |
| 2025-10-24 | $10.96 | $10.96 | 107,300 | — | — |
| 2025-10-23 | $10.87 | $10.87 | 72,800 | — | — |
| 2025-10-22 | $10.56 | $10.56 | 372,600 | — | — |
| 2025-10-21 | $11.02 | $11.02 | 204,500 | — | — |
| 2025-10-20 | $11.25 | $11.25 | 74,200 | — | — |
| 2025-10-17 | $11.15 | $11.15 | 117,600 | — | — |
| 2025-10-16 | $11.40 | $11.40 | 157,800 | — | — |
| 2025-10-15 | $11.95 | $11.95 | 163,600 | — | — |
| 2025-10-14 | $10.98 | $10.98 | 473,300 | — | — |
| 2025-10-13 | $11.46 | $11.46 | 412,000 | — | — |
| 2025-10-10 | $11.82 | $11.82 | 206,000 | — | — |
| 2025-10-09 | $12.37 | $12.37 | 299,400 | — | — |
| 2025-10-08 | $12.03 | $12.03 | 160,100 | — | — |
| 2025-10-07 | $12.21 | $12.21 | 151,000 | — | — |
| 2025-10-06 | $12.53 | $12.53 | 181,500 | — | — |
| 2025-10-03 | $12.36 | $12.36 | 115,800 | — | — |
| 2025-10-02 | $12.44 | $12.44 | 138,300 | — | — |
| 2025-10-01 | $12.03 | $12.03 | 130,700 | — | — |
| 2025-09-30 | $11.58 | $11.58 | 217,100 | — | — |
| 2025-09-29 | $11.47 | $11.47 | 466,700 | — | — |
| 2025-09-26 | $11.70 | $11.70 | 122,300 | — | — |
| 2025-09-25 | $11.82 | $11.82 | 275,000 | — | — |
| 2025-09-24 | $11.38 | $11.38 | 128,900 | — | — |
| 2025-09-23 | $11.25 | $11.25 | 224,200 | — | — |
| 2025-09-22 | $12.09 | $12.09 | 216,400 | — | — |
| 2025-09-19 | $11.42 | $11.42 | 3,226,200 | — | — |
| 2025-09-18 | $10.82 | $10.82 | 331,300 | — | — |
| 2025-09-17 | $10.79 | $10.79 | 379,300 | — | — |
| 2025-09-16 | $9.99 | $9.99 | 279,900 | — | — |
| 2025-09-15 | $9.73 | $9.73 | 182,700 | — | — |
| 2025-09-12 | $10.39 | $10.39 | 194,400 | — | — |
| 2025-09-11 | $10.17 | $10.17 | 213,600 | — | — |
| 2025-09-10 | $10.05 | $10.05 | 173,600 | — | — |
| 2025-09-09 | $10.23 | $10.23 | 214,600 | — | — |
| 2025-09-08 | $11.01 | $11.01 | 795,600 | — | — |
| 2025-09-05 | $9.90 | $9.90 | 132,300 | — | — |
| 2025-09-04 | $10.08 | $10.08 | 298,300 | — | — |
| 2025-09-03 | $9.84 | $9.84 | 77,100 | — | — |
| 2025-09-02 | $9.58 | $9.58 | 220,300 | — | — |
| 2025-08-29 | $8.94 | $8.94 | 244,900 | — | — |
| 2025-08-28 | $9.45 | $9.45 | 107,600 | — | — |
| 2025-08-27 | $9.30 | $9.30 | 145,800 | — | — |
| 2025-08-26 | $9.59 | $9.59 | 286,100 | — | — |
| 2025-08-25 | $9.71 | $9.71 | 336,600 | — | — |
| 2025-08-22 | $8.84 | $8.84 | 169,100 | — | — |
| 2025-08-21 | $9.66 | $9.66 | 28,900 | — | — |
| 2025-08-20 | $9.63 | $9.63 | 212,900 | — | — |
| 2025-08-19 | $10.20 | $10.20 | 174,300 | — | — |
| 2025-08-18 | $12.08 | $12.08 | 142,100 | — | — |
| 2025-08-15 | $10.65 | $10.65 | 81,800 | — | — |
| 2025-08-14 | $9.99 | $9.99 | 80,000 | — | — |
| 2025-08-13 | $9.79 | $9.79 | 501,600 | — | — |
| 2025-08-12 | $9.65 | $9.65 | 180,800 | — | — |
| 2025-08-11 | $9.90 | $9.90 | 128,900 | — | — |
| 2025-08-08 | $10.06 | $10.06 | 55,100 | — | — |
| 2025-08-07 | $10.00 | $10.00 | 71,300 | — | — |
| 2025-08-06 | $9.89 | $9.89 | 107,000 | — | — |
| 2025-08-05 | $9.15 | $9.15 | 45,700 | — | — |
| 2025-08-04 | $9.50 | $9.50 | 58,400 | — | — |
| 2025-08-01 | $10.43 | $10.43 | 12,000 | — | — |
| 2025-07-31 | $10.60 | $10.60 | 14,100 | — | — |
| 2025-07-30 | $10.71 | $10.71 | 99,900 | — | — |
| 2025-07-29 | $10.73 | $10.73 | 246,200 | — | — |
| 2025-07-28 | $10.72 | $10.72 | 40,300 | — | — |
| 2025-07-25 | $10.70 | $10.70 | 3,000 | — | — |
| 2025-07-24 | $10.73 | $10.73 | 458,200 | — | — |
| 2025-07-23 | $10.69 | $10.69 | 155,200 | — | — |
| 2025-07-22 | $10.75 | $10.75 | 124,700 | — | — |
| 2025-07-21 | $10.73 | $10.73 | 307,300 | — | — |
| 2025-07-18 | $10.75 | $10.75 | 112,700 | — | — |
| 2025-07-17 | $10.70 | $10.70 | 436,700 | — | — |
| 2025-07-16 | $10.68 | $10.68 | 21,600 | — | — |
| 2025-07-15 | $10.72 | $10.72 | 11,400 | — | — |
| 2025-07-14 | $10.67 | $10.67 | 5,200 | — | — |
| 2025-07-11 | $10.67 | $10.67 | 7,200 | — | — |
| 2025-07-10 | $10.66 | $10.66 | 4,000 | — | — |
| 2025-07-09 | $10.72 | $10.72 | 34,600 | — | — |
| 2025-07-08 | $10.62 | $10.62 | 6,700 | — | — |
| 2025-07-07 | $10.64 | $10.64 | 800 | — | — |
| 2025-07-03 | $10.64 | $10.64 | 15,700 | — | — |
| 2025-07-02 | $10.60 | $10.60 | 51,500 | — | — |
| 2025-07-01 | $10.64 | $10.64 | 6,300 | — | — |
| 2025-06-30 | $10.62 | $10.62 | 700 | — | — |
| 2025-06-27 | $10.65 | $10.65 | 12,100 | — | — |
| 2025-06-26 | $10.65 | $10.65 | 31,000 | — | — |
| 2025-06-25 | $10.73 | $10.73 | 11,400 | — | — |
| 2025-06-24 | $10.70 | $10.70 | 7,300 | — | — |
| 2025-06-23 | $10.70 | $10.70 | 14,400 | — | — |
| 2025-06-20 | $10.70 | $10.70 | 413,800 | — | — |
| 2025-06-18 | $10.86 | $10.86 | 26,200 | — | — |
| 2025-06-17 | $10.90 | $10.90 | 501,800 | — | — |
| 2025-06-16 | $10.82 | $10.82 | 22,800 | — | — |
| 2025-06-13 | $10.83 | $10.83 | 30,600 | — | — |
| 2025-06-12 | $10.83 | $10.83 | 32,100 | — | — |
| 2025-06-11 | $10.83 | $10.83 | 123,800 | — | — |
| 2025-06-10 | $10.80 | $10.80 | 23,000 | — | — |
| 2025-06-09 | $10.88 | $10.88 | 217,000 | — | — |
| 2025-06-06 | $10.89 | $10.89 | 383,400 | — | — |
| 2025-06-05 | $10.89 | $10.89 | 21,600 | — | — |
| 2025-06-04 | $10.81 | $10.81 | 5,300 | — | — |
| 2025-06-03 | $10.89 | $10.89 | 99,600 | — | — |
| 2025-06-02 | $10.72 | $10.72 | 2,400 | — | — |
| 2025-05-30 | $10.75 | $10.75 | 18,200 | — | — |
| 2025-05-29 | $10.80 | $10.80 | 3,200 | — | — |
| 2025-05-28 | $10.82 | $10.82 | 2,600 | — | — |
| 2025-05-27 | $10.80 | $10.80 | 3,800 | — | — |
| 2025-05-23 | $10.84 | $10.84 | 1,300 | — | — |
| 2025-05-22 | $10.82 | $10.82 | 39,000 | — | — |
| 2025-05-21 | $10.82 | $10.82 | 6,100 | — | — |
| 2025-05-20 | $10.85 | $10.85 | 300 | — | — |
| 2025-05-19 | $10.85 | $10.85 | 0 | — | — |
| 2025-05-16 | $10.85 | $10.85 | 1,800 | — | — |
| 2025-05-15 | $10.85 | $10.85 | 0 | — | — |
| 2025-05-14 | $10.85 | $10.85 | 0 | — | — |
| 2025-05-13 | $10.85 | $10.85 | 0 | — | — |
| 2025-05-12 | $10.85 | $10.85 | 0 | — | — |
| 2025-05-09 | $10.85 | $10.85 | 1,400 | — | — |
| 2025-05-08 | $10.85 | $10.85 | 0 | — | — |
| 2025-05-07 | $10.85 | $10.85 | 4,700 | — | — |
| 2025-05-06 | $10.86 | $10.86 | 3,200 | — | — |
| 2025-05-05 | $10.85 | $10.85 | 6,600 | — | — |
| 2025-05-02 | $10.86 | $10.86 | 7,900 | — | — |
| 2025-05-01 | $10.85 | $10.85 | 1,000 | — | — |
| 2025-04-30 | $10.90 | $10.90 | 0 | — | — |
| 2025-04-29 | $10.90 | $10.90 | 100 | — | — |
| 2025-04-28 | $11.00 | $11.00 | 32,900 | — | — |
| 2025-04-25 | $11.01 | $11.01 | 12,400 | — | — |
| 2025-04-24 | $10.80 | $10.80 | 4,500 | — | — |
| 2025-04-23 | $10.74 | $10.74 | 0 | — | — |
| 2025-04-22 | $10.74 | $10.74 | 1,900 | — | — |
| 2025-04-21 | $10.77 | $10.77 | 10,400 | — | — |
| 2025-04-17 | $10.77 | $10.77 | 300 | — | — |
| 2025-04-16 | $10.79 | $10.79 | 6,800 | — | — |
| 2025-04-15 | $10.89 | $10.89 | 0 | — | — |
| 2025-04-14 | $10.89 | $10.89 | 1,300 | — | — |
| 2025-04-11 | $10.82 | $10.82 | 56,600 | — | — |
| 2025-04-10 | $10.70 | $10.70 | 4,100 | — | — |
| 2025-04-09 | $10.66 | $10.66 | 5,800 | — | — |
| 2025-04-08 | $10.67 | $10.67 | 152,800 | — | — |
| 2025-04-07 | $10.80 | $10.80 | 1,300 | — | — |
| 2025-04-04 | $10.81 | $10.81 | 1,000 | — | — |
| 2025-04-03 | $10.86 | $10.86 | 0 | — | — |
| 2025-04-02 | $10.86 | $10.86 | 0 | — | — |
| 2025-04-01 | $10.86 | $10.86 | 8,900 | — | — |
| 2025-03-31 | $11.30 | $11.30 | 125,600 | — | — |
| 2025-03-28 | $10.77 | $10.77 | 52,500 | — | — |
| 2025-03-27 | $10.75 | $10.75 | 0 | — | — |
| 2025-03-26 | $10.75 | $10.75 | 42,500 | — | — |
| 2025-03-25 | $10.66 | $10.66 | 32,600 | — | — |
| 2025-03-24 | $10.77 | $10.77 | 16,200 | — | — |
| 2025-03-21 | $10.77 | $10.77 | 5,200 | — | — |
| 2025-03-20 | $10.73 | $10.73 | 0 | — | — |
| 2025-03-19 | $10.73 | $10.73 | 100 | — | — |
| 2025-03-18 | $10.75 | $10.75 | 62,300 | — | — |
| 2025-03-17 | $10.75 | $10.75 | 2,400 | — | — |
| 2025-03-14 | $10.77 | $10.77 | 99,600 | — | — |
| 2025-03-13 | $10.79 | $10.79 | 900 | — | — |
| 2025-03-12 | $10.72 | $10.72 | 700 | — | — |
| 2025-03-11 | $10.70 | $10.70 | 38,100 | — | — |
| 2025-03-10 | $10.70 | $10.70 | 6,800 | — | — |
| 2025-03-07 | $10.84 | $10.84 | 3,300 | — | — |
| 2025-03-06 | $10.79 | $10.79 | 210,400 | — | — |
| 2025-03-05 | $10.85 | $10.85 | 413,400 | — | — |
| 2025-03-04 | $10.82 | $10.82 | 9,100 | — | — |
| 2025-03-03 | $10.89 | $10.89 | 385,700 | — | — |
| 2025-02-28 | $11.05 | $11.05 | 933,000 | — | — |
| 2025-02-27 | $10.80 | $10.80 | 600 | — | — |
| 2025-02-26 | $10.73 | $10.73 | 1,000 | — | — |
| 2025-02-25 | $10.70 | $10.70 | 5,400 | — | — |
| 2025-02-24 | $10.70 | $10.70 | 700 | — | — |
| 2025-02-21 | $10.70 | $10.70 | 0 | — | — |
| 2025-02-20 | $10.70 | $10.70 | 500 | — | — |
| 2025-02-19 | $10.70 | $10.70 | 2,300 | — | — |
| 2025-02-18 | $10.80 | $10.80 | 3,000 | — | — |
| 2025-02-14 | $10.70 | $10.70 | 900 | — | — |
| 2025-02-13 | $10.70 | $10.70 | 300 | — | — |
| 2025-02-12 | $10.80 | $10.80 | 0 | — | — |
| 2025-02-11 | $10.80 | $10.80 | 0 | — | — |
| 2025-02-10 | $10.80 | $10.80 | 0 | — | — |
| 2025-02-07 | $10.80 | $10.80 | 0 | — | — |
| 2025-02-06 | $10.80 | $10.80 | 100 | — | — |
| 2025-02-05 | $10.70 | $10.70 | 0 | — | — |
| 2025-02-04 | $10.70 | $10.70 | 500 | — | — |
| 2025-02-03 | $10.68 | $10.68 | 700 | — | — |
| 2025-01-31 | $10.70 | $10.70 | 5,800 | — | — |
| 2025-01-30 | $10.70 | $10.70 | 300 | — | — |
| 2025-01-29 | $10.70 | $10.70 | 200 | — | — |
| 2025-01-28 | $10.65 | $10.65 | 600 | — | — |
| 2025-01-27 | $10.65 | $10.65 | 400 | — | — |
| 2025-01-24 | $10.70 | $10.70 | 19,800 | — | — |
| 2025-01-23 | $10.51 | $10.51 | 0 | — | — |
| 2025-01-22 | $10.51 | $10.51 | 0 | — | — |
| 2025-01-21 | $10.51 | $10.51 | 0 | — | — |
| 2025-01-17 | $10.51 | $10.51 | 1,900 | — | — |
| 2025-01-16 | $10.60 | $10.60 | 1,600 | — | — |
| 2025-01-15 | $10.48 | $10.48 | 0 | — | — |
| 2025-01-14 | $10.48 | $10.48 | 1,000 | — | — |
| 2025-01-13 | $10.69 | $10.69 | 100 | — | — |
| 2025-01-10 | $10.50 | $10.50 | 104,100 | — | — |
| 2025-01-08 | $10.93 | $10.93 | 0 | — | — |
| 2025-01-07 | $10.93 | $10.93 | 400 | — | — |
| 2025-01-06 | $10.99 | $10.99 | 0 | — | — |
| 2025-01-03 | $10.99 | $10.99 | 0 | — | — |
| 2025-01-02 | $10.99 | $10.99 | 38,600 | — | — |