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
- 2021-07-14 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 | $14.59 | $14.59 | 45,300 | — | — |
| 2025-12-30 | $15.01 | $15.01 | 63,000 | — | — |
| 2025-12-29 | $14.75 | $14.75 | 74,100 | — | — |
| 2025-12-26 | $15.45 | $15.45 | 16,500 | — | — |
| 2025-12-24 | $15.21 | $15.21 | 10,800 | — | — |
| 2025-12-23 | $15.07 | $15.07 | 46,600 | — | — |
| 2025-12-22 | $15.14 | $15.14 | 79,800 | — | — |
| 2025-12-19 | $13.95 | $13.95 | 28,700 | — | — |
| 2025-12-18 | $13.51 | $13.51 | 62,000 | — | — |
| 2025-12-17 | $13.70 | $13.70 | 92,700 | — | — |
| 2025-12-16 | $13.00 | $13.00 | 24,400 | — | — |
| 2025-12-15 | $12.71 | $12.71 | 75,600 | — | — |
| 2025-12-12 | $12.76 | $12.76 | 86,400 | — | — |
| 2025-12-11 | $12.40 | $12.40 | 53,700 | — | — |
| 2025-12-10 | $11.83 | $11.83 | 113,600 | — | — |
| 2025-12-09 | $11.22 | $11.22 | 32,800 | — | — |
| 2025-12-08 | $11.35 | $11.35 | 32,200 | — | — |
| 2025-12-05 | $11.36 | $11.36 | 31,000 | — | — |
| 2025-12-04 | $11.45 | $11.45 | 22,900 | — | — |
| 2025-12-03 | $11.44 | $11.44 | 184,400 | — | — |
| 2025-12-02 | $11.26 | $11.26 | 38,100 | — | — |
| 2025-12-01 | $11.17 | $11.17 | 48,800 | — | — |
| 2025-11-28 | $11.52 | $11.52 | 44,500 | — | — |
| 2025-11-26 | $11.07 | $11.07 | 36,200 | — | — |
| 2025-11-25 | $11.02 | $11.02 | 20,100 | — | — |
| 2025-11-24 | $10.56 | $10.56 | 56,500 | — | — |
| 2025-11-21 | $10.01 | $10.01 | 83,300 | — | — |
| 2025-11-20 | $9.84 | $9.84 | 53,600 | — | — |
| 2025-11-19 | $10.54 | $10.54 | 51,800 | — | — |
| 2025-11-18 | $10.35 | $10.35 | 40,600 | — | — |
| 2025-11-17 | $10.29 | $10.29 | 77,800 | — | — |
| 2025-11-14 | $10.64 | $10.64 | 59,700 | — | — |
| 2025-11-13 | $10.27 | $10.27 | 28,900 | — | — |
| 2025-11-12 | $10.95 | $10.95 | 40,100 | — | — |
| 2025-11-11 | $10.72 | $10.72 | 52,800 | — | — |
| 2025-11-10 | $10.88 | $10.88 | 88,000 | — | — |
| 2025-11-07 | $10.53 | $10.53 | 42,700 | — | — |
| 2025-11-06 | $10.43 | $10.43 | 37,200 | — | — |
| 2025-11-05 | $10.96 | $10.96 | 77,800 | — | — |
| 2025-11-04 | $10.86 | $10.86 | 57,100 | — | — |
| 2025-11-03 | $11.83 | $11.83 | 71,000 | — | — |
| 2025-10-31 | $11.36 | $11.36 | 160,000 | — | — |
| 2025-10-30 | $11.59 | $11.59 | 47,900 | — | — |
| 2025-10-29 | $11.46 | $11.46 | 98,000 | — | — |
| 2025-10-28 | $11.13 | $11.13 | 71,100 | — | — |
| 2025-10-27 | $11.17 | $11.17 | 44,100 | — | — |
| 2025-10-24 | $11.78 | $11.78 | 51,500 | — | — |
| 2025-10-23 | $11.92 | $11.92 | 82,900 | — | — |
| 2025-10-22 | $11.24 | $11.24 | 87,600 | — | — |
| 2025-10-21 | $10.86 | $10.86 | 91,400 | — | — |
| 2025-10-20 | $11.72 | $11.72 | 45,800 | — | — |
| 2025-10-17 | $11.62 | $11.62 | 85,800 | — | — |
| 2025-10-16 | $12.85 | $12.85 | 165,100 | — | — |
| 2025-10-15 | $13.32 | $13.32 | 56,600 | — | — |
| 2025-10-14 | $13.46 | $13.46 | 55,300 | — | — |
| 2025-10-13 | $13.71 | $13.71 | 40,100 | — | — |
| 2025-10-10 | $13.31 | $13.31 | 35,800 | — | — |
| 2025-10-09 | $13.01 | $13.01 | 39,000 | — | — |
| 2025-10-08 | $13.46 | $13.46 | 35,300 | — | — |
| 2025-10-07 | $13.31 | $13.31 | 35,000 | — | — |
| 2025-10-06 | $13.24 | $13.24 | 192,700 | — | — |
| 2025-10-03 | $13.27 | $13.27 | 81,500 | — | — |
| 2025-10-02 | $13.25 | $13.25 | 204,300 | — | — |
| 2025-10-01 | $14.75 | $14.75 | 62,100 | — | — |
| 2025-09-30 | $14.45 | $14.45 | 28,500 | — | — |
| 2025-09-29 | $14.44 | $14.44 | 59,600 | — | — |
| 2025-09-26 | $14.17 | $14.17 | 40,800 | — | — |
| 2025-09-25 | $13.58 | $13.58 | 28,800 | — | — |
| 2025-09-24 | $13.35 | $13.35 | 35,700 | — | — |
| 2025-09-23 | $13.37 | $13.37 | 46,900 | — | — |
| 2025-09-22 | $13.48 | $13.48 | 77,200 | — | — |
| 2025-09-19 | $13.38 | $13.38 | 69,600 | — | — |
| 2025-09-18 | $12.69 | $12.69 | 42,600 | — | — |
| 2025-09-17 | $12.77 | $12.77 | 55,000 | — | — |
| 2025-09-16 | $13.12 | $13.12 | 59,700 | — | — |
| 2025-09-15 | $13.49 | $13.49 | 55,900 | — | — |
| 2025-09-12 | $13.79 | $13.79 | 32,000 | — | — |
| 2025-09-11 | $13.62 | $13.62 | 79,400 | — | — |
| 2025-09-10 | $13.65 | $13.65 | 49,100 | — | — |
| 2025-09-09 | $13.19 | $13.19 | 85,400 | — | — |
| 2025-09-08 | $13.67 | $13.67 | 99,700 | — | — |
| 2025-09-05 | $14.00 | $14.00 | 104,200 | — | — |
| 2025-09-04 | $13.28 | $13.28 | 50,000 | — | — |
| 2025-09-03 | $13.99 | $13.99 | 130,900 | — | — |
| 2025-09-02 | $13.70 | $13.70 | 89,600 | — | — |
| 2025-08-29 | $13.08 | $13.08 | 34,400 | — | — |
| 2025-08-28 | $12.95 | $12.95 | 61,100 | — | — |
| 2025-08-27 | $12.23 | $12.23 | 66,600 | — | — |
| 2025-08-26 | $12.37 | $12.37 | 112,300 | — | — |
| 2025-08-25 | $11.26 | $11.26 | 48,800 | — | — |
| 2025-08-22 | $10.85 | $10.85 | 39,900 | — | — |
| 2025-08-21 | $10.56 | $10.56 | 54,500 | — | — |
| 2025-08-20 | $10.60 | $10.60 | 81,300 | — | — |
| 2025-08-19 | $10.10 | $10.10 | 25,200 | — | — |
| 2025-08-18 | $10.60 | $10.60 | 65,600 | — | — |
| 2025-08-15 | $9.99 | $9.99 | 53,300 | — | — |
| 2025-08-14 | $9.73 | $9.73 | 47,500 | — | — |
| 2025-08-13 | $9.63 | $9.63 | 42,700 | — | — |
| 2025-08-12 | $9.56 | $9.56 | 68,200 | — | — |
| 2025-08-11 | $9.51 | $9.51 | 24,100 | — | — |
| 2025-08-08 | $9.53 | $9.53 | 102,800 | — | — |
| 2025-08-07 | $9.78 | $9.78 | 94,900 | — | — |
| 2025-08-06 | $10.05 | $10.05 | 826,100 | — | — |
| 2025-08-05 | $9.42 | $9.42 | 29,200 | — | — |
| 2025-08-04 | $9.78 | $9.78 | 25,700 | — | — |
| 2025-08-01 | $9.23 | $9.23 | 31,700 | — | — |
| 2025-07-31 | $9.03 | $9.03 | 36,400 | — | — |
| 2025-07-30 | $8.99 | $8.99 | 79,900 | — | — |
| 2025-07-29 | $9.24 | $9.24 | 29,300 | — | — |
| 2025-07-28 | $8.99 | $8.99 | 66,400 | — | — |
| 2025-07-25 | $9.37 | $9.37 | 65,000 | — | — |
| 2025-07-24 | $9.39 | $9.39 | 58,000 | — | — |
| 2025-07-23 | $9.54 | $9.54 | 61,900 | — | — |
| 2025-07-22 | $9.87 | $9.87 | 27,700 | — | — |
| 2025-07-21 | $10.03 | $10.03 | 65,500 | — | — |
| 2025-07-18 | $9.63 | $9.63 | 41,900 | — | — |
| 2025-07-17 | $9.67 | $9.67 | 73,300 | — | — |
| 2025-07-16 | $9.82 | $9.82 | 71,300 | — | — |
| 2025-07-15 | $9.91 | $9.91 | 42,200 | — | — |
| 2025-07-14 | $10.23 | $10.23 | 97,900 | — | — |
| 2025-07-11 | $9.78 | $9.78 | 147,000 | — | — |
| 2025-07-10 | $10.06 | $10.06 | 78,000 | — | — |
| 2025-07-09 | $10.31 | $10.31 | 49,200 | — | — |
| 2025-07-08 | $10.53 | $10.53 | 141,500 | — | — |
| 2025-07-07 | $11.53 | $11.53 | 97,900 | — | — |
| 2025-07-03 | $11.89 | $11.89 | 30,800 | — | — |
| 2025-07-02 | $11.67 | $11.67 | 54,600 | — | — |
| 2025-07-01 | $11.13 | $11.13 | 67,100 | — | — |
| 2025-06-30 | $10.94 | $10.94 | 54,800 | — | — |
| 2025-06-27 | $10.50 | $10.50 | 41,500 | — | — |
| 2025-06-26 | $10.91 | $10.91 | 60,300 | — | — |
| 2025-06-25 | $10.45 | $10.45 | 127,800 | — | — |
| 2025-06-24 | $9.53 | $9.53 | 41,500 | — | — |
| 2025-06-23 | $9.95 | $9.95 | 49,200 | — | — |
| 2025-06-20 | $9.71 | $9.71 | 47,000 | — | — |
| 2025-06-18 | $9.72 | $9.72 | 44,200 | — | — |
| 2025-06-17 | $9.83 | $9.83 | 37,500 | — | — |
| 2025-06-16 | $10.17 | $10.17 | 39,100 | — | — |
| 2025-06-13 | $10.13 | $10.13 | 48,900 | — | — |
| 2025-06-12 | $10.30 | $10.30 | 49,600 | — | — |
| 2025-06-11 | $10.07 | $10.07 | 120,200 | — | — |
| 2025-06-10 | $10.17 | $10.17 | 105,800 | — | — |
| 2025-06-09 | $10.86 | $10.86 | 72,000 | — | — |
| 2025-06-06 | $11.11 | $11.11 | 102,800 | — | — |
| 2025-06-05 | $11.49 | $11.49 | 24,500 | — | — |
| 2025-06-04 | $11.62 | $11.62 | 38,500 | — | — |
| 2025-06-03 | $11.59 | $11.59 | 42,900 | — | — |
| 2025-06-02 | $11.19 | $11.19 | 60,000 | — | — |
| 2025-05-30 | $11.06 | $11.06 | 163,400 | — | — |
| 2025-05-29 | $11.28 | $11.28 | 39,900 | — | — |
| 2025-05-28 | $11.35 | $11.35 | 62,200 | — | — |
| 2025-05-27 | $11.13 | $11.13 | 74,800 | — | — |
| 2025-05-23 | $11.24 | $11.24 | 44,300 | — | — |
| 2025-05-22 | $10.65 | $10.65 | 25,800 | — | — |
| 2025-05-21 | $10.80 | $10.80 | 70,500 | — | — |
| 2025-05-20 | $10.62 | $10.62 | 59,900 | — | — |
| 2025-05-19 | $9.52 | $9.52 | 22,400 | — | — |
| 2025-05-16 | $9.66 | $9.66 | 38,700 | — | — |
| 2025-05-15 | $9.65 | $9.65 | 60,500 | — | — |
| 2025-05-14 | $9.28 | $9.28 | 61,400 | — | — |
| 2025-05-13 | $9.14 | $9.14 | 96,200 | — | — |
| 2025-05-12 | $9.40 | $9.40 | 40,800 | — | — |
| 2025-05-09 | $10.12 | $10.12 | 39,300 | — | — |
| 2025-05-08 | $9.64 | $9.64 | 48,800 | — | — |
| 2025-05-07 | $9.87 | $9.87 | 64,800 | — | — |
| 2025-05-06 | $10.37 | $10.37 | 67,300 | — | — |
| 2025-05-05 | $9.91 | $9.91 | 74,700 | — | — |
| 2025-05-02 | $9.44 | $9.44 | 55,800 | — | — |
| 2025-05-01 | $9.49 | $9.49 | 56,600 | — | — |
| 2025-04-30 | $9.13 | $9.13 | 38,800 | — | — |
| 2025-04-29 | $9.44 | $9.44 | 74,100 | — | — |
| 2025-04-28 | $9.61 | $9.61 | 113,200 | — | — |
| 2025-04-25 | $9.84 | $9.84 | 81,900 | — | — |
| 2025-04-24 | $10.50 | $10.50 | 138,100 | — | — |
| 2025-04-23 | $10.45 | $10.45 | 209,800 | — | — |
| 2025-04-22 | $10.38 | $10.38 | 95,900 | — | — |
| 2025-04-21 | $10.75 | $10.75 | 84,200 | — | — |
| 2025-04-17 | $10.67 | $10.67 | 183,300 | — | — |
| 2025-04-16 | $11.37 | $11.37 | 142,000 | — | — |
| 2025-04-15 | $10.80 | $10.80 | 102,100 | — | — |
| 2025-04-14 | $10.30 | $10.30 | 151,000 | — | — |
| 2025-04-11 | $10.30 | $10.30 | 118,600 | — | — |
| 2025-04-10 | $9.51 | $9.51 | 112,600 | — | — |
| 2025-04-09 | $9.22 | $9.22 | 95,200 | — | — |
| 2025-04-08 | $8.67 | $8.67 | 71,800 | — | — |
| 2025-04-07 | $8.33 | $8.33 | 93,300 | — | — |
| 2025-04-04 | $8.45 | $8.45 | 249,300 | — | — |
| 2025-04-03 | $9.44 | $9.44 | 155,500 | — | — |
| 2025-04-02 | $9.08 | $9.08 | 83,100 | — | — |
| 2025-04-01 | $8.70 | $8.70 | 85,400 | — | — |
| 2025-03-31 | $8.69 | $8.69 | 80,900 | — | — |
| 2025-03-28 | $8.52 | $8.52 | 98,000 | — | — |
| 2025-03-27 | $8.69 | $8.69 | 98,700 | — | — |
| 2025-03-26 | $8.66 | $8.66 | 219,900 | — | — |
| 2025-03-25 | $9.91 | $9.91 | 133,900 | — | — |
| 2025-03-24 | $10.37 | $10.37 | 182,900 | — | — |
| 2025-03-21 | $10.32 | $10.32 | 110,200 | — | — |
| 2025-03-20 | $9.83 | $9.83 | 194,900 | — | — |
| 2025-03-19 | $9.69 | $9.69 | 183,600 | — | — |
| 2025-03-18 | $9.18 | $9.18 | 197,800 | — | — |
| 2025-03-17 | $8.53 | $8.53 | 136,100 | — | — |
| 2025-03-14 | $8.47 | $8.47 | 146,100 | — | — |
| 2025-03-13 | $7.81 | $7.81 | 65,800 | — | — |
| 2025-03-12 | $6.91 | $6.91 | 26,100 | — | — |
| 2025-03-11 | $6.96 | $6.96 | 14,500 | — | — |
| 2025-03-10 | $6.49 | $6.49 | 22,500 | — | — |
| 2025-03-07 | $6.66 | $6.66 | 12,300 | — | — |
| 2025-03-06 | $6.73 | $6.73 | 17,400 | — | — |
| 2025-03-05 | $6.46 | $6.46 | 18,800 | — | — |
| 2025-03-04 | $6.11 | $6.11 | 40,000 | — | — |
| 2025-03-03 | $5.96 | $5.96 | 19,800 | — | — |
| 2025-02-28 | $6.09 | $6.09 | 42,800 | — | — |
| 2025-02-27 | $6.19 | $6.19 | 15,600 | — | — |
| 2025-02-26 | $6.43 | $6.43 | 51,100 | — | — |
| 2025-02-25 | $6.47 | $6.47 | 66,800 | — | — |
| 2025-02-24 | $5.98 | $5.98 | 13,700 | — | — |
| 2025-02-21 | $6.02 | $6.02 | 10,300 | — | — |
| 2025-02-20 | $5.96 | $5.96 | 13,000 | — | — |
| 2025-02-19 | $6.07 | $6.07 | 15,500 | — | — |
| 2025-02-18 | $6.03 | $6.03 | 6,700 | — | — |
| 2025-02-14 | $5.93 | $5.93 | 17,400 | — | — |
| 2025-02-13 | $6.11 | $6.11 | 28,100 | — | — |
| 2025-02-12 | $5.89 | $5.89 | 23,000 | — | — |
| 2025-02-11 | $6.24 | $6.24 | 21,400 | — | — |
| 2025-02-10 | $5.99 | $5.99 | 32,700 | — | — |
| 2025-02-07 | $5.84 | $5.84 | 19,200 | — | — |
| 2025-02-06 | $5.63 | $5.63 | 30,000 | — | — |
| 2025-02-05 | $5.70 | $5.70 | 30,500 | — | — |
| 2025-02-04 | $5.44 | $5.44 | 7,800 | — | — |
| 2025-02-03 | $5.20 | $5.20 | 23,600 | — | — |
| 2025-01-31 | $5.26 | $5.26 | 24,000 | — | — |
| 2025-01-30 | $5.11 | $5.11 | 6,800 | — | — |
| 2025-01-29 | $4.98 | $4.98 | 3,100 | — | — |
| 2025-01-28 | $5.01 | $5.01 | 4,600 | — | — |
| 2025-01-27 | $5.04 | $5.04 | 33,100 | — | — |
| 2025-01-24 | $5.09 | $5.09 | 12,600 | — | — |
| 2025-01-23 | $4.96 | $4.96 | 9,900 | — | — |
| 2025-01-22 | $4.78 | $4.78 | 12,900 | — | — |
| 2025-01-21 | $4.85 | $4.85 | 16,900 | — | — |
| 2025-01-17 | $4.53 | $4.53 | 8,300 | — | — |
| 2025-01-16 | $4.61 | $4.61 | 12,000 | — | — |
| 2025-01-15 | $4.45 | $4.45 | 4,300 | — | — |
| 2025-01-14 | $4.43 | $4.43 | 11,100 | — | — |
| 2025-01-13 | $4.41 | $4.41 | 6,800 | — | — |
| 2025-01-10 | $4.50 | $4.50 | 27,700 | — | — |
| 2025-01-08 | $4.40 | $4.40 | 6,400 | — | — |
| 2025-01-07 | $4.49 | $4.49 | 13,400 | — | — |
| 2025-01-06 | $4.28 | $4.28 | 11,200 | — | — |
| 2025-01-03 | $4.21 | $4.21 | 4,500 | — | — |
| 2025-01-02 | $4.29 | $4.29 | 5,600 | — | — |