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
- 2022-09-28 to 2026-09-02
- 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 | $10.67 | $11.95 | 17,300 | — | — |
| 2025-12-30 | $11.60 | $12.99 | 7,600 | — | — |
| 2025-12-29 | $11.89 | $13.32 | 10,700 | — | — |
| 2025-12-26 | $11.34 | $12.70 | 13,900 | — | — |
| 2025-12-24 | $10.20 | $11.42 | 14,800 | — | — |
| 2025-12-23 | $9.50 | $10.50 | 36,300 | — | — |
| 2025-12-22 | $9.00 | $9.95 | 10,300 | — | — |
| 2025-12-19 | $8.95 | $9.89 | 6,600 | — | — |
| 2025-12-18 | $8.39 | $9.27 | 600 | — | — |
| 2025-12-17 | $8.79 | $9.72 | 1,400 | — | — |
| 2025-12-16 | $8.98 | $9.93 | 4,500 | — | — |
| 2025-12-15 | $8.89 | $9.83 | 2,500 | — | — |
| 2025-12-12 | $8.46 | $9.35 | 3,600 | — | — |
| 2025-12-11 | $8.51 | $9.41 | 11,500 | — | — |
| 2025-12-10 | $8.30 | $9.17 | 9,300 | — | — |
| 2025-12-09 | $8.91 | $9.85 | 6,000 | — | — |
| 2025-12-08 | $8.68 | $9.59 | 8,900 | — | — |
| 2025-12-05 | $9.44 | $10.43 | 0 | — | — |
| 2025-12-04 | $9.44 | $10.43 | 1,000 | — | — |
| 2025-12-03 | $9.60 | $10.61 | 2,600 | — | — |
| 2025-12-02 | $9.64 | $10.65 | 1,900 | — | — |
| 2025-12-01 | $9.25 | $10.22 | 2,300 | — | — |
| 2025-11-28 | $9.50 | $10.50 | 1,400 | — | — |
| 2025-11-26 | $9.50 | $10.50 | 1,000 | — | — |
| 2025-11-25 | $9.27 | $10.25 | 1,500 | — | — |
| 2025-11-24 | $9.35 | $10.33 | 2,300 | — | — |
| 2025-11-21 | $9.00 | $9.95 | 4,900 | — | — |
| 2025-11-20 | $9.21 | $10.18 | 9,200 | — | — |
| 2025-11-19 | $9.00 | $9.95 | 2,200 | — | — |
| 2025-11-18 | $9.15 | $10.11 | 12,700 | — | — |
| 2025-11-17 | $9.08 | $10.04 | 1,800 | — | — |
| 2025-11-14 | $9.01 | $9.96 | 1,100 | — | — |
| 2025-11-13 | $9.18 | $10.15 | 6,100 | — | — |
| 2025-11-12 | $9.50 | $10.50 | 600 | — | — |
| 2025-11-11 | $9.41 | $10.40 | 4,700 | — | — |
| 2025-11-10 | $9.35 | $10.33 | 4,100 | — | — |
| 2025-11-07 | $9.51 | $10.51 | 10,600 | — | — |
| 2025-11-06 | $9.35 | $10.33 | 12,500 | — | — |
| 2025-11-05 | $9.32 | $10.30 | 2,900 | — | — |
| 2025-11-04 | $9.49 | $10.49 | 22,100 | — | — |
| 2025-11-03 | $9.48 | $10.48 | 6,900 | — | — |
| 2025-10-31 | $9.84 | $10.88 | 5,300 | — | — |
| 2025-10-30 | $9.99 | $11.04 | 1,200 | — | — |
| 2025-10-29 | $9.81 | $10.84 | 5,800 | — | — |
| 2025-10-28 | $9.89 | $10.93 | 3,800 | — | — |
| 2025-10-27 | $9.90 | $10.94 | 500 | — | — |
| 2025-10-24 | $9.81 | $10.84 | 6,100 | — | — |
| 2025-10-23 | $9.75 | $10.78 | 1,100 | — | — |
| 2025-10-22 | $9.71 | $10.73 | 21,400 | — | — |
| 2025-10-21 | $10.40 | $11.50 | 4,500 | — | — |
| 2025-10-20 | $10.60 | $11.72 | 5,200 | — | — |
| 2025-10-17 | $10.56 | $11.67 | 900 | — | — |
| 2025-10-16 | $10.80 | $11.94 | 900 | — | — |
| 2025-10-15 | $10.90 | $12.05 | 0 | — | — |
| 2025-10-14 | $10.90 | $12.05 | 1,400 | — | — |
| 2025-10-13 | $11.10 | $12.27 | 600 | — | — |
| 2025-10-10 | $10.96 | $12.11 | 1,900 | — | — |
| 2025-10-09 | $11.30 | $12.49 | 1,000 | — | — |
| 2025-10-08 | $11.46 | $12.67 | 8,700 | — | — |
| 2025-10-07 | $11.64 | $12.86 | 4,000 | — | — |
| 2025-10-06 | $11.85 | $13.10 | 3,700 | — | — |
| 2025-10-03 | $11.97 | $13.23 | 2,500 | — | — |
| 2025-10-02 | $11.86 | $13.11 | 1,800 | — | — |
| 2025-10-01 | $11.82 | $13.06 | 1,200 | — | — |
| 2025-09-30 | $11.98 | $13.24 | 500 | — | — |
| 2025-09-29 | $11.71 | $12.94 | 800 | — | — |
| 2025-09-26 | $11.43 | $12.63 | 1,100 | — | — |
| 2025-09-25 | $11.43 | $12.63 | 500 | — | — |
| 2025-09-24 | $11.56 | $12.64 | 3,200 | — | — |
| 2025-09-23 | $11.31 | $12.37 | 2,700 | — | — |
| 2025-09-22 | $11.40 | $12.46 | 3,200 | — | — |
| 2025-09-19 | $11.46 | $12.53 | 15,900 | — | — |
| 2025-09-18 | $11.00 | $12.03 | 16,000 | — | — |
| 2025-09-17 | $11.60 | $12.68 | 4,600 | — | — |
| 2025-09-16 | $12.40 | $13.56 | 2,300 | — | — |
| 2025-09-15 | $12.61 | $13.78 | 500 | — | — |
| 2025-09-12 | $12.25 | $13.39 | 2,400 | — | — |
| 2025-09-11 | $12.41 | $13.57 | 2,900 | — | — |
| 2025-09-10 | $12.78 | $13.97 | 1,000 | — | — |
| 2025-09-09 | $12.98 | $14.19 | 1,500 | — | — |
| 2025-09-08 | $12.79 | $13.98 | 1,800 | — | — |
| 2025-09-05 | $12.78 | $13.97 | 1,300 | — | — |
| 2025-09-04 | $12.93 | $14.14 | 1,000 | — | — |
| 2025-09-03 | $13.08 | $14.30 | 400 | — | — |
| 2025-09-02 | $12.98 | $14.19 | 1,600 | — | — |
| 2025-08-29 | $12.98 | $14.19 | 500 | — | — |
| 2025-08-28 | $12.77 | $13.96 | 2,100 | — | — |
| 2025-08-27 | $13.45 | $14.71 | 400 | — | — |
| 2025-08-26 | $13.08 | $14.30 | 800 | — | — |
| 2025-08-25 | $12.84 | $14.04 | 1,800 | — | — |
| 2025-08-22 | $13.20 | $14.43 | 1,700 | — | — |
| 2025-08-21 | $12.75 | $13.94 | 1,200 | — | — |
| 2025-08-20 | $12.75 | $13.94 | 3,600 | — | — |
| 2025-08-19 | $12.75 | $13.94 | 1,200 | — | — |
| 2025-08-18 | $12.76 | $13.95 | 700 | — | — |
| 2025-08-15 | $13.09 | $14.31 | 0 | — | — |
| 2025-08-14 | $13.09 | $14.31 | 1,600 | — | — |
| 2025-08-13 | $13.32 | $14.56 | 0 | — | — |
| 2025-08-12 | $13.32 | $14.56 | 700 | — | — |
| 2025-08-11 | $13.57 | $14.84 | 900 | — | — |
| 2025-08-08 | $13.55 | $14.81 | 1,400 | — | — |
| 2025-08-07 | $12.75 | $13.94 | 2,000 | — | — |
| 2025-08-06 | $13.45 | $14.71 | 300 | — | — |
| 2025-08-05 | $13.79 | $15.08 | 0 | — | — |
| 2025-08-04 | $13.79 | $15.08 | 1,300 | — | — |
| 2025-08-01 | $13.98 | $15.29 | 900 | — | — |
| 2025-07-31 | $14.05 | $15.36 | 700 | — | — |
| 2025-07-30 | $14.35 | $15.69 | 1,900 | — | — |
| 2025-07-29 | $14.37 | $15.71 | 1,100 | — | — |
| 2025-07-28 | $14.45 | $15.80 | 1,600 | — | — |
| 2025-07-25 | $13.50 | $14.76 | 2,100 | — | — |
| 2025-07-24 | $13.71 | $14.99 | 4,100 | — | — |
| 2025-07-23 | $14.50 | $15.85 | 1,300 | — | — |
| 2025-07-22 | $13.91 | $15.21 | 1,400 | — | — |
| 2025-07-21 | $14.00 | $15.31 | 3,300 | — | — |
| 2025-07-18 | $14.09 | $15.41 | 1,700 | — | — |
| 2025-07-17 | $14.14 | $15.46 | 3,600 | — | — |
| 2025-07-16 | $14.41 | $15.75 | 3,200 | — | — |
| 2025-07-15 | $14.81 | $16.19 | 3,700 | — | — |
| 2025-07-14 | $13.50 | $14.76 | 2,300 | — | — |
| 2025-07-11 | $13.29 | $14.53 | 2,200 | — | — |
| 2025-07-10 | $12.99 | $14.20 | 400 | — | — |
| 2025-07-09 | $12.88 | $14.08 | 1,500 | — | — |
| 2025-07-08 | $13.00 | $14.21 | 3,900 | — | — |
| 2025-07-07 | $13.17 | $14.40 | 2,000 | — | — |
| 2025-07-03 | $12.74 | $13.93 | 2,700 | — | — |
| 2025-07-02 | $12.71 | $13.90 | 3,300 | — | — |
| 2025-07-01 | $12.24 | $13.38 | 6,100 | — | — |
| 2025-06-30 | $12.52 | $13.69 | 3,100 | — | — |
| 2025-06-27 | $12.20 | $13.34 | 3,600 | — | — |
| 2025-06-26 | $12.38 | $13.54 | 4,100 | — | — |
| 2025-06-25 | $12.56 | $13.73 | 1,800 | — | — |
| 2025-06-24 | $12.77 | $13.82 | 3,000 | — | — |
| 2025-06-23 | $12.80 | $13.86 | 1,700 | — | — |
| 2025-06-20 | $12.75 | $13.80 | 2,800 | — | — |
| 2025-06-18 | $12.81 | $13.87 | 1,100 | — | — |
| 2025-06-17 | $12.80 | $13.86 | 2,500 | — | — |
| 2025-06-16 | $12.28 | $13.29 | 1,700 | — | — |
| 2025-06-13 | $12.69 | $13.74 | 300 | — | — |
| 2025-06-12 | $12.52 | $13.55 | 1,900 | — | — |
| 2025-06-11 | $12.68 | $13.72 | 700 | — | — |
| 2025-06-10 | $12.32 | $13.34 | 1,700 | — | — |
| 2025-06-09 | $12.50 | $13.53 | 2,600 | — | — |
| 2025-06-06 | $12.70 | $13.75 | 6,200 | — | — |
| 2025-06-05 | $12.47 | $13.50 | 26,000 | — | — |
| 2025-06-04 | $10.73 | $11.62 | 6,600 | — | — |
| 2025-06-03 | $10.52 | $11.39 | 1,500 | — | — |
| 2025-06-02 | $10.40 | $11.26 | 1,000 | — | — |
| 2025-05-30 | $10.32 | $11.17 | 1,200 | — | — |
| 2025-05-29 | $10.32 | $11.17 | 2,600 | — | — |
| 2025-05-28 | $10.29 | $11.14 | 2,700 | — | — |
| 2025-05-27 | $10.38 | $11.24 | 700 | — | — |
| 2025-05-23 | $10.39 | $11.25 | 2,200 | — | — |
| 2025-05-22 | $10.44 | $11.30 | 3,100 | — | — |
| 2025-05-21 | $10.29 | $11.14 | 1,300 | — | — |
| 2025-05-20 | $10.39 | $11.25 | 900 | — | — |
| 2025-05-19 | $10.40 | $11.26 | 1,900 | — | — |
| 2025-05-16 | $10.30 | $11.15 | 2,200 | — | — |
| 2025-05-15 | $10.33 | $11.19 | 2,000 | — | — |
| 2025-05-14 | $10.25 | $11.10 | 1,700 | — | — |
| 2025-05-13 | $10.29 | $11.14 | 4,600 | — | — |
| 2025-05-12 | $10.25 | $11.10 | 4,500 | — | — |
| 2025-05-09 | $10.20 | $11.04 | 5,000 | — | — |
| 2025-05-08 | $10.26 | $11.11 | 700 | — | — |
| 2025-05-07 | $10.36 | $11.22 | 500 | — | — |
| 2025-05-06 | $10.29 | $11.14 | 7,300 | — | — |
| 2025-05-05 | $10.24 | $11.09 | 0 | — | — |
| 2025-05-02 | $10.24 | $11.09 | 1,800 | — | — |
| 2025-05-01 | $10.21 | $11.05 | 2,300 | — | — |
| 2025-04-30 | $10.18 | $11.02 | 700 | — | — |
| 2025-04-29 | $10.18 | $11.02 | 2,300 | — | — |
| 2025-04-28 | $10.08 | $10.91 | 3,000 | — | — |
| 2025-04-25 | $10.18 | $11.02 | 2,300 | — | — |
| 2025-04-24 | $10.08 | $10.92 | 3,000 | — | — |
| 2025-04-23 | $10.00 | $10.83 | 2,100 | — | — |
| 2025-04-22 | $10.01 | $10.84 | 700 | — | — |
| 2025-04-21 | $9.86 | $10.67 | 400 | — | — |
| 2025-04-17 | $9.89 | $10.71 | 27,600 | — | — |
| 2025-04-16 | $9.55 | $10.34 | 17,000 | — | — |
| 2025-04-15 | $10.21 | $11.05 | 6,000 | — | — |
| 2025-04-14 | $10.15 | $10.99 | 7,700 | — | — |
| 2025-04-11 | $10.30 | $11.15 | 1,500 | — | — |
| 2025-04-10 | $10.32 | $11.17 | 1,400 | — | — |
| 2025-04-09 | $10.41 | $11.27 | 6,900 | — | — |
| 2025-04-08 | $10.48 | $11.35 | 3,600 | — | — |
| 2025-04-07 | $10.94 | $11.84 | 1,100 | — | — |
| 2025-04-04 | $11.00 | $11.91 | 7,300 | — | — |
| 2025-04-03 | $11.47 | $12.42 | 5,200 | — | — |
| 2025-04-02 | $11.44 | $12.39 | 1,000 | — | — |
| 2025-04-01 | $11.44 | $12.39 | 300 | — | — |
| 2025-03-31 | $11.37 | $12.31 | 3,700 | — | — |
| 2025-03-28 | $11.62 | $12.58 | 3,900 | — | — |
| 2025-03-27 | $11.77 | $12.74 | 11,900 | — | — |
| 2025-03-26 | $11.98 | $12.97 | 1,600 | — | — |
| 2025-03-25 | $12.18 | $13.19 | 3,100 | — | — |
| 2025-03-24 | $12.08 | $12.94 | 3,500 | — | — |
| 2025-03-21 | $12.08 | $12.94 | 1,700 | — | — |
| 2025-03-20 | $12.13 | $12.99 | 1,100 | — | — |
| 2025-03-19 | $12.19 | $13.06 | 5,100 | — | — |
| 2025-03-18 | $12.16 | $13.03 | 0 | — | — |
| 2025-03-17 | $12.16 | $13.03 | 7,200 | — | — |
| 2025-03-14 | $12.38 | $13.26 | 3,100 | — | — |
| 2025-03-13 | $12.43 | $13.32 | 800 | — | — |
| 2025-03-12 | $12.33 | $13.21 | 31,400 | — | — |
| 2025-03-11 | $12.23 | $13.10 | 7,600 | — | — |
| 2025-03-10 | $11.90 | $12.75 | 1,600 | — | — |
| 2025-03-07 | $11.90 | $12.75 | 5,100 | — | — |
| 2025-03-06 | $11.90 | $12.75 | 8,400 | — | — |
| 2025-03-05 | $11.45 | $12.27 | 2,000 | — | — |
| 2025-03-04 | $11.18 | $11.98 | 4,500 | — | — |
| 2025-03-03 | $11.46 | $12.28 | 3,800 | — | — |
| 2025-02-28 | $11.53 | $12.35 | 1,800 | — | — |
| 2025-02-27 | $11.67 | $12.50 | 3,300 | — | — |
| 2025-02-26 | $11.59 | $12.42 | 400 | — | — |
| 2025-02-25 | $11.59 | $12.42 | 1,600 | — | — |
| 2025-02-24 | $11.55 | $12.37 | 3,300 | — | — |
| 2025-02-21 | $11.56 | $12.38 | 2,300 | — | — |
| 2025-02-20 | $11.53 | $12.35 | 6,900 | — | — |
| 2025-02-19 | $11.61 | $12.44 | 1,300 | — | — |
| 2025-02-18 | $11.54 | $12.36 | 2,700 | — | — |
| 2025-02-14 | $11.57 | $12.40 | 7,200 | — | — |
| 2025-02-13 | $11.44 | $12.25 | 900 | — | — |
| 2025-02-12 | $11.35 | $12.16 | 1,200 | — | — |
| 2025-02-11 | $11.53 | $12.35 | 2,700 | — | — |
| 2025-02-10 | $11.53 | $12.35 | 1,300 | — | — |
| 2025-02-07 | $11.30 | $12.11 | 500 | — | — |
| 2025-02-06 | $11.49 | $12.31 | 2,800 | — | — |
| 2025-02-05 | $11.49 | $12.31 | 6,700 | — | — |
| 2025-02-04 | $11.42 | $12.23 | 3,200 | — | — |
| 2025-02-03 | $11.42 | $12.24 | 4,100 | — | — |
| 2025-01-31 | $11.61 | $12.44 | 3,000 | — | — |
| 2025-01-30 | $11.50 | $12.32 | 3,400 | — | — |
| 2025-01-29 | $11.38 | $12.20 | 4,500 | — | — |
| 2025-01-28 | $11.50 | $12.32 | 1,500 | — | — |
| 2025-01-27 | $11.50 | $12.32 | 12,900 | — | — |
| 2025-01-24 | $11.85 | $12.70 | 3,500 | — | — |
| 2025-01-23 | $12.04 | $12.90 | 8,900 | — | — |
| 2025-01-22 | $12.30 | $13.18 | 1,400 | — | — |
| 2025-01-21 | $12.54 | $13.44 | 5,500 | — | — |
| 2025-01-17 | $12.40 | $13.29 | 9,400 | — | — |
| 2025-01-16 | $12.50 | $13.39 | 6,800 | — | — |
| 2025-01-15 | $12.88 | $13.80 | 11,500 | — | — |
| 2025-01-14 | $12.93 | $13.85 | 2,200 | — | — |
| 2025-01-13 | $13.06 | $13.99 | 6,700 | — | — |
| 2025-01-10 | $13.32 | $14.27 | 3,200 | — | — |
| 2025-01-08 | $13.41 | $14.37 | 0 | — | — |
| 2025-01-07 | $13.41 | $14.37 | 8,800 | — | — |
| 2025-01-06 | $13.18 | $14.12 | 6,800 | — | — |
| 2025-01-03 | $13.11 | $14.05 | 6,500 | — | — |
| 2025-01-02 | $13.12 | $14.06 | 5,500 | — | — |