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
- 2021-10-13 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 | $15.75 | $15.75 | 7,500 | — | — |
| 2025-12-30 | $15.50 | $15.50 | 0 | — | — |
| 2025-12-29 | $15.50 | $15.50 | 7,400 | — | — |
| 2025-12-26 | $15.53 | $15.53 | 600 | — | — |
| 2025-12-24 | $15.50 | $15.50 | 4,800 | — | — |
| 2025-12-23 | $15.50 | $15.50 | 2,600 | — | — |
| 2025-12-22 | $15.40 | $15.40 | 2,900 | — | — |
| 2025-12-19 | $15.33 | $15.33 | 9,100 | — | — |
| 2025-12-18 | $15.21 | $15.21 | 15,800 | — | — |
| 2025-12-17 | $15.32 | $15.32 | 800 | — | — |
| 2025-12-16 | $15.35 | $15.35 | 1,300 | — | — |
| 2025-12-15 | $15.25 | $15.25 | 6,400 | — | — |
| 2025-12-12 | $15.27 | $15.27 | 500 | — | — |
| 2025-12-11 | $15.30 | $15.30 | 5,500 | — | — |
| 2025-12-10 | $15.10 | $15.10 | 17,800 | — | — |
| 2025-12-09 | $15.04 | $15.04 | 1,600 | — | — |
| 2025-12-08 | $15.03 | $15.03 | 600 | — | — |
| 2025-12-05 | $15.00 | $15.00 | 1,400 | — | — |
| 2025-12-04 | $15.03 | $15.03 | 700 | — | — |
| 2025-12-03 | $15.04 | $15.04 | 3,900 | — | — |
| 2025-12-02 | $15.02 | $15.02 | 1,500 | — | — |
| 2025-12-01 | $15.00 | $15.00 | 1,200 | — | — |
| 2025-11-28 | $15.02 | $15.02 | 1,400 | — | — |
| 2025-11-26 | $15.02 | $15.02 | 2,500 | — | — |
| 2025-11-25 | $15.04 | $15.04 | 2,400 | — | — |
| 2025-11-24 | $15.04 | $15.04 | 14,300 | — | — |
| 2025-11-21 | $15.02 | $15.02 | 29,800 | — | — |
| 2025-11-20 | $14.96 | $14.96 | 5,000 | — | — |
| 2025-11-19 | $15.00 | $15.00 | 2,000 | — | — |
| 2025-11-18 | $14.72 | $14.72 | 6,800 | — | — |
| 2025-11-17 | $14.78 | $14.78 | 6,900 | — | — |
| 2025-11-14 | $14.60 | $14.60 | 12,200 | — | — |
| 2025-11-13 | $14.76 | $14.76 | 19,200 | — | — |
| 2025-11-12 | $14.75 | $14.75 | 4,300 | — | — |
| 2025-11-11 | $14.79 | $14.79 | 800 | — | — |
| 2025-11-10 | $14.56 | $14.56 | 4,100 | — | — |
| 2025-11-07 | $14.56 | $14.56 | 3,100 | — | — |
| 2025-11-06 | $14.01 | $14.01 | 9,300 | — | — |
| 2025-11-05 | $14.63 | $14.63 | 1,000 | — | — |
| 2025-11-04 | $14.70 | $14.70 | 12,100 | — | — |
| 2025-11-03 | $14.25 | $14.25 | 29,900 | — | — |
| 2025-10-31 | $14.15 | $14.15 | 17,000 | — | — |
| 2025-10-30 | $13.66 | $13.66 | 900 | — | — |
| 2025-10-29 | $13.52 | $13.52 | 6,600 | — | — |
| 2025-10-28 | $13.42 | $13.42 | 16,200 | — | — |
| 2025-10-27 | $13.38 | $13.38 | 8,100 | — | — |
| 2025-10-24 | $13.25 | $13.25 | 1,000 | — | — |
| 2025-10-23 | $13.32 | $13.32 | 41,700 | — | — |
| 2025-10-22 | $13.30 | $13.30 | 10,300 | — | — |
| 2025-10-21 | $13.25 | $13.25 | 11,800 | — | — |
| 2025-10-20 | $13.34 | $13.34 | 4,200 | — | — |
| 2025-10-17 | $13.30 | $13.30 | 29,900 | — | — |
| 2025-10-16 | $13.30 | $13.30 | 4,200 | — | — |
| 2025-10-15 | $13.25 | $13.25 | 3,400 | — | — |
| 2025-10-14 | $13.25 | $13.25 | 14,000 | — | — |
| 2025-10-13 | $13.25 | $13.25 | 900 | — | — |
| 2025-10-10 | $13.30 | $13.30 | 100 | — | — |
| 2025-10-09 | $13.30 | $13.30 | 0 | — | — |
| 2025-10-08 | $13.30 | $13.30 | 5,400 | — | — |
| 2025-10-07 | $13.32 | $13.32 | 1,900 | — | — |
| 2025-10-06 | $13.33 | $13.32 | 1,400 | — | — |
| 2025-10-03 | $13.30 | $13.30 | 4,800 | — | — |
| 2025-10-02 | $13.30 | $13.30 | 11,400 | — | — |
| 2025-10-01 | $13.30 | $13.30 | 4,300 | — | — |
| 2025-09-30 | $13.20 | $13.20 | 0 | — | — |
| 2025-09-29 | $13.20 | $13.20 | 2,000 | — | — |
| 2025-09-26 | $13.20 | $13.20 | 5,700 | — | — |
| 2025-09-25 | $13.20 | $13.20 | 0 | — | — |
| 2025-09-24 | $13.20 | $13.20 | 0 | — | — |
| 2025-09-23 | $13.20 | $13.20 | 5,100 | — | — |
| 2025-09-22 | $13.11 | $13.11 | 1,800 | — | — |
| 2025-09-19 | $13.00 | $13.00 | 15,700 | — | — |
| 2025-09-18 | $13.14 | $13.14 | 9,900 | — | — |
| 2025-09-17 | $13.15 | $13.15 | 2,600 | — | — |
| 2025-09-16 | $13.05 | $13.05 | 700 | — | — |
| 2025-09-15 | $13.04 | $13.04 | 2,900 | — | — |
| 2025-09-12 | $13.00 | $13.00 | 1,900 | — | — |
| 2025-09-11 | $13.00 | $13.00 | 1,600 | — | — |
| 2025-09-10 | $13.00 | $13.00 | 4,200 | — | — |
| 2025-09-09 | $13.00 | $13.00 | 3,700 | — | — |
| 2025-09-08 | $13.01 | $13.01 | 2,800 | — | — |
| 2025-09-05 | $13.10 | $13.10 | 1,100 | — | — |
| 2025-09-04 | $13.15 | $13.15 | 800 | — | — |
| 2025-09-03 | $12.87 | $12.87 | 14,600 | — | — |
| 2025-09-02 | $12.94 | $12.94 | 900 | — | — |
| 2025-08-29 | $12.83 | $12.83 | 800 | — | — |
| 2025-08-28 | $12.66 | $12.66 | 1,400 | — | — |
| 2025-08-27 | $12.80 | $12.80 | 1,400 | — | — |
| 2025-08-26 | $12.88 | $12.88 | 3,400 | — | — |
| 2025-08-25 | $12.63 | $12.63 | 600 | — | — |
| 2025-08-22 | $12.70 | $12.70 | 1,000 | — | — |
| 2025-08-21 | $12.60 | $12.60 | 1,700 | — | — |
| 2025-08-20 | $12.70 | $12.70 | 1,500 | — | — |
| 2025-08-19 | $12.60 | $12.60 | 3,200 | — | — |
| 2025-08-18 | $12.60 | $12.60 | 3,100 | — | — |
| 2025-08-15 | $12.60 | $12.60 | 1,300 | — | — |
| 2025-08-14 | $12.60 | $12.60 | 5,900 | — | — |
| 2025-08-13 | $12.55 | $12.55 | 7,700 | — | — |
| 2025-08-12 | $12.56 | $12.56 | 2,400 | — | — |
| 2025-08-11 | $12.57 | $12.57 | 1,000 | — | — |
| 2025-08-08 | $12.57 | $12.57 | 1,500 | — | — |
| 2025-08-07 | $12.51 | $12.51 | 400 | — | — |
| 2025-08-06 | $12.50 | $12.50 | 12,900 | — | — |
| 2025-08-05 | $12.40 | $12.40 | 900 | — | — |
| 2025-08-04 | $12.40 | $12.40 | 0 | — | — |
| 2025-08-01 | $12.40 | $12.40 | 100 | — | — |
| 2025-07-31 | $12.49 | $12.49 | 300 | — | — |
| 2025-07-30 | $12.49 | $12.49 | 0 | — | — |
| 2025-07-29 | $12.49 | $12.49 | 5,500 | — | — |
| 2025-07-28 | $12.31 | $12.31 | 700 | — | — |
| 2025-07-25 | $12.38 | $12.38 | 400 | — | — |
| 2025-07-24 | $12.35 | $12.35 | 3,600 | — | — |
| 2025-07-23 | $12.35 | $12.35 | 1,800 | — | — |
| 2025-07-22 | $12.27 | $12.27 | 2,000 | — | — |
| 2025-07-21 | $12.48 | $12.48 | 1,200 | — | — |
| 2025-07-18 | $12.34 | $12.34 | 300 | — | — |
| 2025-07-17 | $12.28 | $12.28 | 3,200 | — | — |
| 2025-07-16 | $12.27 | $12.27 | 1,300 | — | — |
| 2025-07-15 | $12.25 | $12.25 | 2,600 | — | — |
| 2025-07-14 | $12.46 | $12.46 | 1,500 | — | — |
| 2025-07-11 | $12.50 | $12.50 | 2,900 | — | — |
| 2025-07-10 | $12.65 | $12.65 | 5,000 | — | — |
| 2025-07-09 | $12.53 | $12.52 | 2,500 | — | — |
| 2025-07-08 | $12.64 | $12.64 | 1,800 | — | — |
| 2025-07-07 | $12.42 | $12.42 | 8,000 | — | — |
| 2025-07-03 | $12.48 | $12.48 | 1,100 | — | — |
| 2025-07-02 | $12.72 | $12.72 | 3,500 | — | — |
| 2025-07-01 | $12.40 | $12.40 | 173,400 | — | — |
| 2025-06-30 | $12.39 | $12.39 | 2,200 | — | — |
| 2025-06-27 | $12.48 | $12.48 | 1,800 | — | — |
| 2025-06-26 | $12.25 | $12.25 | 27,700 | — | — |
| 2025-06-25 | $12.35 | $12.35 | 7,100 | — | — |
| 2025-06-24 | $12.30 | $12.30 | 4,300 | — | — |
| 2025-06-23 | $12.41 | $12.41 | 10,200 | — | — |
| 2025-06-20 | $12.23 | $12.23 | 36,900 | — | — |
| 2025-06-18 | $12.56 | $12.56 | 9,400 | — | — |
| 2025-06-17 | $12.40 | $12.40 | 3,400 | — | — |
| 2025-06-16 | $12.15 | $12.15 | 4,900 | — | — |
| 2025-06-13 | $12.28 | $12.28 | 22,100 | — | — |
| 2025-06-12 | $12.20 | $12.20 | 16,700 | — | — |
| 2025-06-11 | $12.29 | $12.29 | 2,800 | — | — |
| 2025-06-10 | $12.20 | $12.20 | 7,700 | — | — |
| 2025-06-09 | $12.08 | $12.08 | 7,100 | — | — |
| 2025-06-06 | $11.85 | $11.85 | 2,900 | — | — |
| 2025-06-05 | $11.87 | $11.86 | 2,600 | — | — |
| 2025-06-04 | $11.85 | $11.85 | 0 | — | — |
| 2025-06-03 | $11.85 | $11.85 | 2,700 | — | — |
| 2025-06-02 | $11.85 | $11.85 | 1,400 | — | — |
| 2025-05-30 | $12.00 | $12.00 | 3,300 | — | — |
| 2025-05-29 | $11.96 | $11.96 | 4,400 | — | — |
| 2025-05-28 | $11.95 | $11.95 | 1,800 | — | — |
| 2025-05-27 | $11.79 | $11.79 | 14,300 | — | — |
| 2025-05-23 | $11.65 | $11.65 | 6,200 | — | — |
| 2025-05-22 | $11.85 | $11.85 | 1,500 | — | — |
| 2025-05-21 | $11.80 | $11.80 | 4,100 | — | — |
| 2025-05-20 | $11.70 | $11.70 | 900 | — | — |
| 2025-05-19 | $11.70 | $11.70 | 14,600 | — | — |
| 2025-05-16 | $11.74 | $11.74 | 4,500 | — | — |
| 2025-05-15 | $11.80 | $11.80 | 1,100 | — | — |
| 2025-05-14 | $11.67 | $11.67 | 5,400 | — | — |
| 2025-05-13 | $11.63 | $11.63 | 5,700 | — | — |
| 2025-05-12 | $11.70 | $11.70 | 1,800 | — | — |
| 2025-05-09 | $11.75 | $11.75 | 6,200 | — | — |
| 2025-05-08 | $11.79 | $11.79 | 200 | — | — |
| 2025-05-07 | $11.52 | $11.52 | 5,100 | — | — |
| 2025-05-06 | $11.70 | $11.70 | 3,500 | — | — |
| 2025-05-05 | $11.60 | $11.60 | 2,900 | — | — |
| 2025-05-02 | $11.60 | $11.60 | 15,400 | — | — |
| 2025-05-01 | $11.50 | $11.50 | 13,700 | — | — |
| 2025-04-30 | $11.43 | $11.43 | 3,500 | — | — |
| 2025-04-29 | $11.46 | $11.46 | 900 | — | — |
| 2025-04-28 | $11.59 | $11.59 | 6,200 | — | — |
| 2025-04-25 | $11.59 | $11.59 | 13,000 | — | — |
| 2025-04-24 | $11.50 | $11.50 | 18,000 | — | — |
| 2025-04-23 | $11.49 | $11.49 | 4,100 | — | — |
| 2025-04-22 | $11.30 | $11.30 | 2,000 | — | — |
| 2025-04-21 | $11.20 | $11.20 | 700 | — | — |
| 2025-04-17 | $11.10 | $11.10 | 1,200 | — | — |
| 2025-04-16 | $11.10 | $11.10 | 10,900 | — | — |
| 2025-04-15 | $11.25 | $11.25 | 6,200 | — | — |
| 2025-04-14 | $11.05 | $11.05 | 6,300 | — | — |
| 2025-04-11 | $11.14 | $11.14 | 7,500 | — | — |
| 2025-04-10 | $11.10 | $11.10 | 3,100 | — | — |
| 2025-04-09 | $11.50 | $11.50 | 11,800 | — | — |
| 2025-04-08 | $11.20 | $11.20 | 7,000 | — | — |
| 2025-04-07 | $11.15 | $11.15 | 7,600 | — | — |
| 2025-04-04 | $11.17 | $11.17 | 8,100 | — | — |
| 2025-04-03 | $11.40 | $11.40 | 1,000 | — | — |
| 2025-04-02 | $11.65 | $11.65 | 12,300 | — | — |
| 2025-04-01 | $11.65 | $11.65 | 6,000 | — | — |
| 2025-03-31 | $11.65 | $11.65 | 1,300 | — | — |
| 2025-03-28 | $11.65 | $11.65 | 300 | — | — |
| 2025-03-27 | $11.70 | $11.70 | 2,800 | — | — |
| 2025-03-26 | $11.63 | $11.63 | 9,600 | — | — |
| 2025-03-25 | $11.65 | $11.65 | 1,300 | — | — |
| 2025-03-24 | $11.66 | $11.66 | 1,300 | — | — |
| 2025-03-21 | $11.66 | $11.66 | 1,300 | — | — |
| 2025-03-20 | $11.56 | $11.56 | 5,800 | — | — |
| 2025-03-19 | $11.70 | $11.70 | 4,300 | — | — |
| 2025-03-18 | $11.69 | $11.68 | 8,100 | — | — |
| 2025-03-17 | $11.75 | $11.75 | 4,200 | — | — |
| 2025-03-14 | $11.70 | $11.70 | 3,600 | — | — |
| 2025-03-13 | $11.70 | $11.70 | 2,900 | — | — |
| 2025-03-12 | $11.70 | $11.70 | 2,700 | — | — |
| 2025-03-11 | $11.31 | $11.31 | 9,100 | — | — |
| 2025-03-10 | $11.68 | $11.68 | 5,600 | — | — |
| 2025-03-07 | $11.68 | $11.68 | 4,600 | — | — |
| 2025-03-06 | $11.66 | $11.66 | 6,400 | — | — |
| 2025-03-05 | $11.78 | $11.78 | 9,800 | — | — |
| 2025-03-04 | $11.74 | $11.74 | 0 | — | — |
| 2025-03-03 | $11.74 | $11.74 | 15,100 | — | — |
| 2025-02-28 | $11.70 | $11.70 | 15,700 | — | — |
| 2025-02-27 | $11.70 | $11.70 | 10,400 | — | — |
| 2025-02-26 | $11.70 | $11.70 | 1,400 | — | — |
| 2025-02-25 | $11.71 | $11.71 | 16,300 | — | — |
| 2025-02-24 | $11.72 | $11.72 | 5,200 | — | — |
| 2025-02-21 | $11.72 | $11.72 | 700 | — | — |
| 2025-02-20 | $11.70 | $11.70 | 4,800 | — | — |
| 2025-02-19 | $11.71 | $11.71 | 2,000 | — | — |
| 2025-02-18 | $11.70 | $11.70 | 2,900 | — | — |
| 2025-02-14 | $11.73 | $11.73 | 5,000 | — | — |
| 2025-02-13 | $11.68 | $11.68 | 2,500 | — | — |
| 2025-02-12 | $11.65 | $11.65 | 2,700 | — | — |
| 2025-02-11 | $11.68 | $11.68 | 8,800 | — | — |
| 2025-02-10 | $11.73 | $11.73 | 2,300 | — | — |
| 2025-02-07 | $11.68 | $11.68 | 1,700 | — | — |
| 2025-02-06 | $11.70 | $11.70 | 1,100 | — | — |
| 2025-02-05 | $11.70 | $11.70 | 9,700 | — | — |
| 2025-02-04 | $11.70 | $11.70 | 500 | — | — |
| 2025-02-03 | $11.63 | $11.63 | 5,100 | — | — |
| 2025-01-31 | $11.72 | $11.72 | 3,500 | — | — |
| 2025-01-30 | $11.80 | $11.80 | 4,600 | — | — |
| 2025-01-29 | $11.72 | $11.72 | 18,800 | — | — |
| 2025-01-28 | $11.54 | $11.54 | 4,400 | — | — |
| 2025-01-27 | $11.82 | $11.82 | 900 | — | — |
| 2025-01-24 | $11.74 | $11.74 | 4,600 | — | — |
| 2025-01-23 | $11.84 | $11.84 | 11,300 | — | — |
| 2025-01-22 | $11.61 | $11.61 | 1,500 | — | — |
| 2025-01-21 | $11.55 | $11.55 | 7,100 | — | — |
| 2025-01-17 | $11.75 | $11.75 | 11,300 | — | — |
| 2025-01-16 | $11.69 | $11.69 | 0 | — | — |
| 2025-01-15 | $11.69 | $11.69 | 200 | — | — |
| 2025-01-14 | $11.55 | $11.55 | 6,700 | — | — |
| 2025-01-13 | $11.57 | $11.57 | 7,400 | — | — |
| 2025-01-10 | $11.57 | $11.57 | 5,500 | — | — |
| 2025-01-08 | $11.70 | $11.70 | 0 | — | — |
| 2025-01-07 | $11.70 | $11.70 | 4,800 | — | — |
| 2025-01-06 | $11.72 | $11.72 | 4,600 | — | — |
| 2025-01-03 | $11.77 | $11.77 | 0 | — | — |
| 2025-01-02 | $11.77 | $11.77 | 0 | — | — |