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
- 2024-12-30 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 | $12.64 | $12.64 | 78,700 | — | — |
| 2025-12-30 | $12.39 | $12.39 | 135,900 | — | — |
| 2025-12-29 | $12.62 | $12.62 | 127,800 | — | — |
| 2025-12-26 | $12.87 | $12.87 | 195,000 | — | — |
| 2025-12-24 | $12.74 | $12.74 | 86,000 | — | — |
| 2025-12-23 | $12.80 | $12.80 | 255,500 | — | — |
| 2025-12-22 | $12.50 | $12.50 | 686,300 | — | — |
| 2025-12-19 | $12.18 | $12.18 | 278,200 | — | — |
| 2025-12-18 | $11.84 | $11.84 | 172,400 | — | — |
| 2025-12-17 | $11.71 | $11.71 | 304,500 | — | — |
| 2025-12-16 | $11.86 | $11.86 | 267,200 | — | — |
| 2025-12-15 | $11.41 | $11.41 | 235,000 | — | — |
| 2025-12-12 | $11.61 | $11.61 | 266,300 | — | — |
| 2025-12-11 | $11.44 | $11.44 | 158,100 | — | — |
| 2025-12-10 | $11.55 | $11.55 | 139,500 | — | — |
| 2025-12-09 | $11.62 | $11.62 | 231,600 | — | — |
| 2025-12-08 | $11.71 | $11.71 | 175,300 | — | — |
| 2025-12-05 | $11.51 | $11.51 | 188,900 | — | — |
| 2025-12-04 | $11.67 | $11.67 | 233,300 | — | — |
| 2025-12-03 | $11.65 | $11.65 | 221,400 | — | — |
| 2025-12-02 | $11.73 | $11.73 | 97,300 | — | — |
| 2025-12-01 | $11.70 | $11.70 | 143,000 | — | — |
| 2025-11-28 | $12.00 | $12.00 | 82,800 | — | — |
| 2025-11-26 | $11.80 | $11.80 | 86,200 | — | — |
| 2025-11-25 | $11.83 | $11.83 | 155,500 | — | — |
| 2025-11-24 | $11.65 | $11.65 | 111,800 | — | — |
| 2025-11-21 | $11.40 | $11.40 | 330,300 | — | — |
| 2025-11-20 | $11.47 | $11.47 | 448,100 | — | — |
| 2025-11-19 | $11.71 | $11.71 | 169,500 | — | — |
| 2025-11-18 | $11.65 | $11.65 | 453,700 | — | — |
| 2025-11-17 | $11.65 | $11.65 | 303,400 | — | — |
| 2025-11-14 | $11.80 | $11.80 | 270,600 | — | — |
| 2025-11-13 | $12.07 | $12.07 | 260,400 | — | — |
| 2025-11-12 | $12.68 | $12.68 | 322,800 | — | — |
| 2025-11-11 | $12.59 | $12.59 | 335,800 | — | — |
| 2025-11-10 | $12.49 | $12.49 | 176,300 | — | — |
| 2025-11-07 | $12.51 | $12.51 | 237,400 | — | — |
| 2025-11-06 | $12.21 | $12.21 | 297,500 | — | — |
| 2025-11-05 | $12.45 | $12.45 | 356,200 | — | — |
| 2025-11-04 | $11.85 | $11.85 | 297,100 | — | — |
| 2025-11-03 | $12.40 | $12.40 | 296,400 | — | — |
| 2025-10-31 | $12.88 | $12.88 | 87,000 | — | — |
| 2025-10-30 | $12.80 | $12.80 | 191,900 | — | — |
| 2025-10-29 | $12.50 | $12.50 | 231,200 | — | — |
| 2025-10-28 | $12.69 | $12.69 | 128,000 | — | — |
| 2025-10-27 | $12.74 | $12.74 | 249,800 | — | — |
| 2025-10-24 | $13.08 | $13.08 | 141,300 | — | — |
| 2025-10-23 | $12.80 | $12.80 | 259,100 | — | — |
| 2025-10-22 | $12.24 | $12.24 | 442,500 | — | — |
| 2025-10-21 | $12.38 | $12.38 | 221,300 | — | — |
| 2025-10-20 | $12.52 | $12.52 | 409,100 | — | — |
| 2025-10-17 | $13.09 | $13.09 | 471,500 | — | — |
| 2025-10-16 | $13.89 | $13.89 | 642,200 | — | — |
| 2025-10-15 | $14.70 | $14.70 | 859,600 | — | — |
| 2025-10-14 | $13.97 | $13.97 | 886,400 | — | — |
| 2025-10-13 | $13.56 | $13.56 | 933,400 | — | — |
| 2025-10-10 | $12.86 | $12.86 | 1,009,300 | — | — |
| 2025-10-09 | $13.05 | $13.05 | 896,300 | — | — |
| 2025-10-08 | $12.85 | $12.85 | 991,200 | — | — |
| 2025-10-07 | $12.44 | $12.44 | 762,000 | — | — |
| 2025-10-06 | $12.70 | $12.70 | 922,400 | — | — |
| 2025-10-03 | $12.14 | $12.14 | 1,124,600 | — | — |
| 2025-10-02 | $11.60 | $11.60 | 690,100 | — | — |
| 2025-10-01 | $11.68 | $11.68 | 814,400 | — | — |
| 2025-09-30 | $11.58 | $11.58 | 876,300 | — | — |
| 2025-09-29 | $11.77 | $11.77 | 908,300 | — | — |
| 2025-09-26 | $12.46 | $12.46 | 1,153,100 | — | — |
| 2025-09-25 | $12.93 | $12.93 | 1,040,000 | — | — |
| 2025-09-24 | $12.88 | $12.88 | 1,199,200 | — | — |
| 2025-09-23 | $12.44 | $12.44 | 1,160,400 | — | — |
| 2025-09-22 | $11.99 | $11.99 | 1,127,200 | — | — |
| 2025-09-19 | $11.64 | $11.64 | 1,321,900 | — | — |
| 2025-09-18 | $11.50 | $11.50 | 1,728,100 | — | — |
| 2025-09-17 | $10.94 | $10.94 | 765,200 | — | — |
| 2025-09-16 | $10.84 | $10.84 | 5,067,100 | — | — |
| 2025-09-15 | $10.30 | $10.30 | 41,600 | — | — |
| 2025-09-12 | $10.30 | $10.30 | 8,200 | — | — |
| 2025-09-11 | $10.30 | $10.30 | 66,700 | — | — |
| 2025-09-10 | $10.30 | $10.30 | 120,100 | — | — |
| 2025-09-09 | $10.29 | $10.29 | 12,300 | — | — |
| 2025-09-08 | $10.29 | $10.29 | 16,600 | — | — |
| 2025-09-05 | $10.28 | $10.28 | 0 | — | — |
| 2025-09-04 | $10.28 | $10.28 | 0 | — | — |
| 2025-09-03 | $10.28 | $10.28 | 1,000 | — | — |
| 2025-09-02 | $10.26 | $10.26 | 0 | — | — |
| 2025-08-29 | $10.26 | $10.26 | 100 | — | — |
| 2025-08-28 | $10.27 | $10.27 | 500 | — | — |
| 2025-08-27 | $10.27 | $10.27 | 26,900 | — | — |
| 2025-08-26 | $10.27 | $10.27 | 100 | — | — |
| 2025-08-25 | $10.27 | $10.27 | 100 | — | — |
| 2025-08-22 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-21 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-20 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-19 | $10.27 | $10.27 | 4,900 | — | — |
| 2025-08-18 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-15 | $10.27 | $10.27 | 1,500 | — | — |
| 2025-08-14 | $10.29 | $10.29 | 15,900 | — | — |
| 2025-08-13 | $10.26 | $10.26 | 16,400 | — | — |
| 2025-08-12 | $10.26 | $10.26 | 23,500 | — | — |
| 2025-08-11 | $10.30 | $10.30 | 700 | — | — |
| 2025-08-08 | $10.28 | $10.28 | 2,400 | — | — |
| 2025-08-07 | $10.32 | $10.32 | 7,300 | — | — |
| 2025-08-06 | $10.33 | $10.33 | 500 | — | — |
| 2025-08-05 | $10.27 | $10.27 | 6,000 | — | — |
| 2025-08-04 | $10.27 | $10.27 | 4,800 | — | — |
| 2025-08-01 | $10.33 | $10.33 | 0 | — | — |
| 2025-07-31 | $10.33 | $10.33 | 6,800 | — | — |
| 2025-07-30 | $10.33 | $10.33 | 0 | — | — |
| 2025-07-29 | $10.33 | $10.33 | 17,400 | — | — |
| 2025-07-28 | $10.33 | $10.33 | 0 | — | — |
| 2025-07-25 | $10.33 | $10.33 | 6,800 | — | — |
| 2025-07-24 | $10.29 | $10.29 | 110,200 | — | — |
| 2025-07-23 | $10.25 | $10.25 | 9,700 | — | — |
| 2025-07-22 | $10.25 | $10.25 | 2,000 | — | — |
| 2025-07-21 | $10.26 | $10.26 | 11,000 | — | — |
| 2025-07-18 | $10.23 | $10.23 | 400 | — | — |
| 2025-07-17 | $10.23 | $10.23 | 0 | — | — |
| 2025-07-16 | $10.23 | $10.23 | 0 | — | — |
| 2025-07-15 | $10.23 | $10.23 | 100 | — | — |
| 2025-07-14 | $10.22 | $10.22 | 0 | — | — |
| 2025-07-11 | $10.22 | $10.22 | 0 | — | — |
| 2025-07-10 | $10.22 | $10.22 | 202,800 | — | — |
| 2025-07-09 | $10.22 | $10.22 | 300 | — | — |
| 2025-07-08 | $10.21 | $10.21 | 0 | — | — |
| 2025-07-07 | $10.21 | $10.21 | 0 | — | — |
| 2025-07-03 | $10.21 | $10.21 | 0 | — | — |
| 2025-07-02 | $10.21 | $10.21 | 50,000 | — | — |
| 2025-07-01 | $10.21 | $10.21 | 200 | — | — |
| 2025-06-30 | $10.23 | $10.23 | 521,700 | — | — |
| 2025-06-27 | $10.25 | $10.25 | 300 | — | — |
| 2025-06-26 | $10.23 | $10.23 | 0 | — | — |
| 2025-06-25 | $10.23 | $10.23 | 0 | — | — |
| 2025-06-24 | $10.23 | $10.23 | 0 | — | — |
| 2025-06-23 | $10.23 | $10.23 | 509,800 | — | — |
| 2025-06-20 | $10.20 | $10.20 | 12,500 | — | — |
| 2025-06-18 | $10.19 | $10.19 | 200 | — | — |
| 2025-06-17 | $10.19 | $10.19 | 100 | — | — |
| 2025-06-16 | $10.19 | $10.19 | 100 | — | — |
| 2025-06-13 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-12 | $10.18 | $10.18 | 100 | — | — |
| 2025-06-11 | $10.18 | $10.18 | 600 | — | — |
| 2025-06-10 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-09 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-06 | $10.18 | $10.18 | 4,600 | — | — |
| 2025-06-05 | $10.16 | $10.16 | 0 | — | — |
| 2025-06-04 | $10.16 | $10.16 | 2,100 | — | — |
| 2025-06-03 | $10.16 | $10.16 | 1,500 | — | — |
| 2025-06-02 | $10.15 | $10.15 | 26,800 | — | — |
| 2025-05-30 | $10.14 | $10.14 | 25,000 | — | — |
| 2025-05-29 | $10.15 | $10.15 | 0 | — | — |
| 2025-05-28 | $10.15 | $10.15 | 0 | — | — |
| 2025-05-27 | $10.15 | $10.15 | 1,100 | — | — |
| 2025-05-23 | $10.16 | $10.16 | 0 | — | — |
| 2025-05-22 | $10.16 | $10.16 | 8,200 | — | — |
| 2025-05-21 | $10.13 | $10.13 | 2,300 | — | — |
| 2025-05-20 | $10.12 | $10.12 | 3,300 | — | — |
| 2025-05-19 | $10.11 | $10.11 | 0 | — | — |
| 2025-05-16 | $10.11 | $10.11 | 3,300 | — | — |
| 2025-05-15 | $10.10 | $10.10 | 15,800 | — | — |
| 2025-05-14 | $10.09 | $10.09 | 51,300 | — | — |
| 2025-05-13 | $10.08 | $10.08 | 17,200 | — | — |
| 2025-05-12 | $10.07 | $10.07 | 1,000 | — | — |
| 2025-05-09 | $10.06 | $10.06 | 0 | — | — |
| 2025-05-08 | $10.06 | $10.06 | 0 | — | — |
| 2025-05-07 | $10.06 | $10.06 | 0 | — | — |
| 2025-05-06 | $10.06 | $10.06 | 0 | — | — |
| 2025-05-05 | $10.06 | $10.06 | 8,500 | — | — |
| 2025-05-02 | $10.06 | $10.06 | 0 | — | — |
| 2025-05-01 | $10.06 | $10.06 | 0 | — | — |
| 2025-04-30 | $10.06 | $10.06 | 0 | — | — |
| 2025-04-29 | $10.06 | $10.06 | 9,300 | — | — |
| 2025-04-28 | $10.05 | $10.05 | 6,200 | — | — |
| 2025-04-25 | $10.04 | $10.04 | 10,000 | — | — |
| 2025-04-24 | $10.02 | $10.02 | 0 | — | — |
| 2025-04-23 | $10.02 | $10.02 | 1,400 | — | — |
| 2025-04-22 | $10.03 | $10.03 | 0 | — | — |
| 2025-04-21 | $10.03 | $10.03 | 19,700 | — | — |
| 2025-04-17 | $10.02 | $10.02 | 0 | — | — |
| 2025-04-16 | $10.02 | $10.02 | 100 | — | — |
| 2025-04-15 | $10.03 | $10.03 | 1,200 | — | — |
| 2025-04-14 | $10.02 | $10.02 | 0 | — | — |
| 2025-04-11 | $10.02 | $10.02 | 40,200 | — | — |
| 2025-04-10 | $10.03 | $10.03 | 9,500 | — | — |
| 2025-04-09 | $10.02 | $10.02 | 26,100 | — | — |
| 2025-04-08 | $10.03 | $10.03 | 1,700 | — | — |
| 2025-04-07 | $10.02 | $10.02 | 100 | — | — |
| 2025-04-04 | $10.02 | $10.02 | 4,200 | — | — |
| 2025-04-03 | $10.02 | $10.02 | 0 | — | — |
| 2025-04-02 | $10.02 | $10.02 | 0 | — | — |
| 2025-04-01 | $10.02 | $10.02 | 1,300 | — | — |
| 2025-03-31 | $10.02 | $10.02 | 107,200 | — | — |
| 2025-03-28 | $10.01 | $10.01 | 39,700 | — | — |
| 2025-03-27 | $10.02 | $10.02 | 100 | — | — |
| 2025-03-26 | $10.01 | $10.01 | 100 | — | — |
| 2025-03-25 | $10.01 | $10.01 | 500 | — | — |
| 2025-03-24 | $10.01 | $10.01 | 200 | — | — |
| 2025-03-21 | $10.03 | $10.03 | 0 | — | — |
| 2025-03-20 | $10.03 | $10.03 | 0 | — | — |
| 2025-03-19 | $10.03 | $10.03 | 500 | — | — |
| 2025-03-18 | $10.02 | $10.02 | 1,500 | — | — |
| 2025-03-17 | $10.00 | $10.00 | 0 | — | — |
| 2025-03-14 | $10.00 | $10.00 | 19,600 | — | — |
| 2025-03-13 | $10.02 | $10.02 | 21,900 | — | — |
| 2025-03-12 | $9.99 | $9.99 | 4,200 | — | — |
| 2025-03-11 | $9.99 | $9.99 | 54,900 | — | — |
| 2025-03-10 | $9.99 | $9.99 | 25,600 | — | — |
| 2025-03-07 | $9.99 | $9.99 | 16,100 | — | — |
| 2025-03-06 | $9.98 | $9.98 | 123,500 | — | — |
| 2025-03-05 | $9.98 | $9.98 | 201,400 | — | — |
| 2025-03-04 | $9.97 | $9.97 | 300 | — | — |
| 2025-03-03 | $9.98 | $9.98 | 2,800 | — | — |
| 2025-02-28 | $9.99 | $9.99 | 2,100 | — | — |
| 2025-02-27 | $9.98 | $9.98 | 133,200 | — | — |
| 2025-02-26 | $9.98 | $9.98 | 101,400 | — | — |
| 2025-02-25 | $9.97 | $9.97 | 600 | — | — |
| 2025-02-24 | $9.98 | $9.98 | 97,100 | — | — |
| 2025-02-21 | $9.96 | $9.96 | 1,600 | — | — |
| 2025-02-20 | $9.96 | $9.96 | 25,000 | — | — |
| 2025-02-19 | $9.96 | $9.96 | 71,200 | — | — |
| 2025-02-18 | $9.97 | $9.97 | 29,900 | — | — |
| 2025-02-14 | $9.95 | $9.95 | 300 | — | — |
| 2025-02-13 | $9.95 | $9.95 | 58,900 | — | — |
| 2025-02-12 | $9.95 | $9.95 | 5,600 | — | — |
| 2025-02-11 | $9.95 | $9.95 | 7,000 | — | — |
| 2025-02-10 | $9.94 | $9.94 | 22,400 | — | — |
| 2025-02-07 | $9.95 | $9.95 | 1,500 | — | — |
| 2025-02-06 | $9.94 | $9.94 | 100 | — | — |
| 2025-02-05 | $9.94 | $9.94 | 25,000 | — | — |
| 2025-02-04 | $9.93 | $9.93 | 100 | — | — |
| 2025-02-03 | $9.93 | $9.93 | 200 | — | — |
| 2025-01-31 | $9.94 | $9.94 | 400 | — | — |
| 2025-01-30 | $9.93 | $9.93 | 2,100 | — | — |
| 2025-01-29 | $9.95 | $9.95 | 288,200 | — | — |
| 2025-01-28 | $9.92 | $9.92 | 4,300 | — | — |
| 2025-01-27 | $9.92 | $9.92 | 5,900 | — | — |
| 2025-01-24 | $9.93 | $9.93 | 33,900 | — | — |
| 2025-01-23 | $9.91 | $9.91 | 8,100 | — | — |
| 2025-01-22 | $9.91 | $9.91 | 3,100 | — | — |
| 2025-01-21 | $9.92 | $9.92 | 14,100 | — | — |
| 2025-01-17 | $9.91 | $9.91 | 0 | — | — |
| 2025-01-16 | $9.91 | $9.91 | 152,400 | — | — |
| 2025-01-15 | $9.91 | $9.91 | 389,900 | — | — |
| 2025-01-14 | $9.91 | $9.91 | 400 | — | — |
| 2025-01-13 | $9.90 | $9.90 | 500 | — | — |
| 2025-01-10 | $9.89 | $9.89 | 297,700 | — | — |
| 2025-01-08 | $9.87 | $9.87 | 0 | — | — |
| 2025-01-07 | $9.87 | $9.87 | 0 | — | — |
| 2025-01-06 | $9.87 | $9.87 | 1,100 | — | — |
| 2025-01-03 | $9.87 | $9.87 | 0 | — | — |
| 2025-01-02 | $9.87 | $9.87 | 1,500 | — | — |