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
- 2018-06-01 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 | $12.83 | $12.83 | 4,900 | — | — |
| 2025-12-30 | $13.05 | $13.05 | 900 | — | — |
| 2025-12-29 | $13.24 | $13.24 | 3,100 | — | — |
| 2025-12-26 | $12.85 | $12.85 | 3,400 | — | — |
| 2025-12-24 | $13.00 | $13.00 | 0 | — | — |
| 2025-12-23 | $13.00 | $13.00 | 0 | — | — |
| 2025-12-22 | $13.00 | $13.00 | 1,200 | — | — |
| 2025-12-19 | $13.06 | $13.06 | 1,900 | — | — |
| 2025-12-18 | $13.20 | $13.20 | 0 | — | — |
| 2025-12-17 | $13.20 | $13.20 | 2,400 | — | — |
| 2025-12-16 | $13.10 | $13.10 | 6,200 | — | — |
| 2025-12-15 | $13.15 | $13.15 | 1,200 | — | — |
| 2025-12-12 | $13.32 | $13.32 | 2,700 | — | — |
| 2025-12-11 | $13.57 | $13.57 | 1,600 | — | — |
| 2025-12-10 | $13.70 | $13.70 | 2,400 | — | — |
| 2025-12-09 | $13.22 | $13.22 | 700 | — | — |
| 2025-12-08 | $13.49 | $13.49 | 2,100 | — | — |
| 2025-12-05 | $13.63 | $13.63 | 0 | — | — |
| 2025-12-04 | $13.63 | $13.63 | 800 | — | — |
| 2025-12-03 | $13.10 | $13.10 | 500 | — | — |
| 2025-12-02 | $13.00 | $13.00 | 21,100 | — | — |
| 2025-12-01 | $12.55 | $12.55 | 1,500 | — | — |
| 2025-11-28 | $13.00 | $13.00 | 6,100 | — | — |
| 2025-11-26 | $13.24 | $13.24 | 1,300 | — | — |
| 2025-11-25 | $13.05 | $13.05 | 0 | — | — |
| 2025-11-24 | $13.05 | $13.05 | 300 | — | — |
| 2025-11-21 | $12.99 | $12.99 | 0 | — | — |
| 2025-11-20 | $12.99 | $12.99 | 6,000 | — | — |
| 2025-11-19 | $13.38 | $13.38 | 600 | — | — |
| 2025-11-18 | $13.43 | $13.43 | 1,900 | — | — |
| 2025-11-17 | $13.38 | $13.38 | 3,000 | — | — |
| 2025-11-14 | $13.05 | $13.05 | 1,200 | — | — |
| 2025-11-13 | $13.23 | $13.23 | 5,400 | — | — |
| 2025-11-12 | $13.50 | $13.50 | 1,000 | — | — |
| 2025-11-11 | $13.23 | $13.23 | 700 | — | — |
| 2025-11-10 | $13.48 | $13.48 | 2,300 | — | — |
| 2025-11-07 | $12.53 | $12.53 | 10,100 | — | — |
| 2025-11-06 | $12.83 | $12.83 | 0 | — | — |
| 2025-11-05 | $12.83 | $12.83 | 1,200 | — | — |
| 2025-11-04 | $12.09 | $12.09 | 300 | — | — |
| 2025-11-03 | $12.82 | $12.82 | 3,000 | — | — |
| 2025-10-31 | $12.91 | $12.91 | 3,800 | — | — |
| 2025-10-30 | $12.62 | $12.62 | 20,700 | — | — |
| 2025-10-29 | $12.53 | $12.53 | 2,300 | — | — |
| 2025-10-28 | $12.12 | $12.12 | 900 | — | — |
| 2025-10-27 | $12.23 | $12.23 | 700 | — | — |
| 2025-10-24 | $12.06 | $12.06 | 1,100 | — | — |
| 2025-10-23 | $12.14 | $12.14 | 4,400 | — | — |
| 2025-10-22 | $12.24 | $12.24 | 1,800 | — | — |
| 2025-10-21 | $12.23 | $12.23 | 500 | — | — |
| 2025-10-20 | $12.20 | $12.20 | 800 | — | — |
| 2025-10-17 | $12.34 | $12.34 | 800 | — | — |
| 2025-10-16 | $12.17 | $12.17 | 2,200 | — | — |
| 2025-10-15 | $12.13 | $12.13 | 700 | — | — |
| 2025-10-14 | $12.16 | $12.16 | 3,300 | — | — |
| 2025-10-13 | $12.58 | $12.58 | 400 | — | — |
| 2025-10-10 | $12.50 | $12.50 | 6,700 | — | — |
| 2025-10-09 | $12.40 | $12.40 | 900 | — | — |
| 2025-10-08 | $12.50 | $12.50 | 1,400 | — | — |
| 2025-10-07 | $12.66 | $12.66 | 8,200 | — | — |
| 2025-10-06 | $12.33 | $12.33 | 3,500 | — | — |
| 2025-10-03 | $12.31 | $12.31 | 6,200 | — | — |
| 2025-10-02 | $12.65 | $12.65 | 2,000 | — | — |
| 2025-10-01 | $12.29 | $12.29 | 500 | — | — |
| 2025-09-30 | $12.50 | $12.50 | 1,000 | — | — |
| 2025-09-29 | $12.36 | $12.36 | 2,500 | — | — |
| 2025-09-26 | $12.27 | $12.27 | 0 | — | — |
| 2025-09-25 | $12.27 | $12.27 | 2,300 | — | — |
| 2025-09-24 | $12.48 | $12.48 | 2,300 | — | — |
| 2025-09-23 | $12.46 | $12.46 | 3,200 | — | — |
| 2025-09-22 | $12.22 | $12.22 | 2,600 | — | — |
| 2025-09-19 | $12.58 | $12.58 | 13,800 | — | — |
| 2025-09-18 | $13.00 | $13.00 | 71,200 | — | — |
| 2025-09-17 | $12.49 | $12.49 | 1,700 | — | — |
| 2025-09-16 | $12.20 | $12.20 | 3,200 | — | — |
| 2025-09-15 | $12.48 | $12.48 | 1,800 | — | — |
| 2025-09-12 | $12.02 | $12.02 | 3,700 | — | — |
| 2025-09-11 | $11.94 | $11.94 | 3,100 | — | — |
| 2025-09-10 | $11.48 | $11.48 | 4,300 | — | — |
| 2025-09-09 | $11.23 | $11.23 | 5,900 | — | — |
| 2025-09-08 | $10.94 | $10.94 | 2,400 | — | — |
| 2025-09-05 | $10.89 | $10.89 | 4,400 | — | — |
| 2025-09-04 | $10.90 | $10.90 | 0 | — | — |
| 2025-09-03 | $10.90 | $10.90 | 1,900 | — | — |
| 2025-09-02 | $10.99 | $10.99 | 4,100 | — | — |
| 2025-08-29 | $10.90 | $10.90 | 2,200 | — | — |
| 2025-08-28 | $11.15 | $11.15 | 500 | — | — |
| 2025-08-27 | $10.62 | $10.62 | 500 | — | — |
| 2025-08-26 | $10.81 | $10.81 | 1,200 | — | — |
| 2025-08-25 | $10.52 | $10.52 | 1,100 | — | — |
| 2025-08-22 | $10.80 | $10.80 | 3,400 | — | — |
| 2025-08-21 | $10.69 | $10.69 | 600 | — | — |
| 2025-08-20 | $10.54 | $10.54 | 1,300 | — | — |
| 2025-08-19 | $10.56 | $10.56 | 500 | — | — |
| 2025-08-18 | $10.26 | $10.26 | 300 | — | — |
| 2025-08-15 | $10.18 | $10.18 | 700 | — | — |
| 2025-08-14 | $10.69 | $10.69 | 400 | — | — |
| 2025-08-13 | $10.25 | $10.25 | 2,000 | — | — |
| 2025-08-12 | $10.67 | $10.67 | 0 | — | — |
| 2025-08-11 | $10.67 | $10.67 | 1,700 | — | — |
| 2025-08-08 | $10.10 | $10.10 | 300 | — | — |
| 2025-08-07 | $10.52 | $10.52 | 600 | — | — |
| 2025-08-06 | $10.01 | $10.01 | 900 | — | — |
| 2025-08-05 | $10.45 | $10.45 | 1,400 | — | — |
| 2025-08-04 | $10.56 | $10.56 | 900 | — | — |
| 2025-08-01 | $10.80 | $10.80 | 1,800 | — | — |
| 2025-07-31 | $10.37 | $10.37 | 400 | — | — |
| 2025-07-30 | $10.39 | $10.39 | 1,600 | — | — |
| 2025-07-29 | $10.61 | $10.61 | 3,000 | — | — |
| 2025-07-28 | $10.78 | $10.78 | 800 | — | — |
| 2025-07-25 | $10.79 | $10.79 | 1,400 | — | — |
| 2025-07-24 | $10.94 | $10.94 | 3,500 | — | — |
| 2025-07-23 | $10.80 | $10.80 | 2,600 | — | — |
| 2025-07-22 | $10.80 | $10.80 | 2,500 | — | — |
| 2025-07-21 | $10.67 | $10.67 | 500 | — | — |
| 2025-07-18 | $10.36 | $10.36 | 0 | — | — |
| 2025-07-17 | $10.36 | $10.36 | 1,000 | — | — |
| 2025-07-16 | $10.43 | $10.43 | 7,900 | — | — |
| 2025-07-15 | $10.60 | $10.60 | 1,100 | — | — |
| 2025-07-14 | $10.55 | $10.55 | 3,500 | — | — |
| 2025-07-11 | $9.95 | $9.95 | 0 | — | — |
| 2025-07-10 | $9.95 | $9.95 | 15,600 | — | — |
| 2025-07-09 | $9.53 | $9.53 | 0 | — | — |
| 2025-07-08 | $9.53 | $9.53 | 1,800 | — | — |
| 2025-07-07 | $9.40 | $9.40 | 9,000 | — | — |
| 2025-07-03 | $9.74 | $9.74 | 0 | — | — |
| 2025-07-02 | $9.74 | $9.74 | 3,000 | — | — |
| 2025-07-01 | $9.67 | $9.67 | 1,000 | — | — |
| 2025-06-30 | $9.78 | $9.78 | 6,900 | — | — |
| 2025-06-27 | $9.64 | $9.64 | 10,100 | — | — |
| 2025-06-26 | $9.11 | $9.11 | 63,900 | — | — |
| 2025-06-25 | $9.39 | $9.39 | 6,800 | — | — |
| 2025-06-24 | $9.10 | $9.10 | 2,800 | — | — |
| 2025-06-23 | $9.02 | $9.02 | 6,300 | — | — |
| 2025-06-20 | $8.99 | $8.99 | 1,800 | — | — |
| 2025-06-18 | $9.33 | $9.33 | 1,400 | — | — |
| 2025-06-17 | $9.34 | $9.34 | 500 | — | — |
| 2025-06-16 | $8.94 | $8.94 | 600 | — | — |
| 2025-06-13 | $8.92 | $8.92 | 1,900 | — | — |
| 2025-06-12 | $8.89 | $8.89 | 7,200 | — | — |
| 2025-06-11 | $9.12 | $9.12 | 1,400 | — | — |
| 2025-06-10 | $9.41 | $9.41 | 1,000 | — | — |
| 2025-06-09 | $8.40 | $8.40 | 3,900 | — | — |
| 2025-06-06 | $8.39 | $8.39 | 24,200 | — | — |
| 2025-06-05 | $8.28 | $8.28 | 8,400 | — | — |
| 2025-06-04 | $8.76 | $8.76 | 1,900 | — | — |
| 2025-06-03 | $8.16 | $8.16 | 1,700 | — | — |
| 2025-06-02 | $8.41 | $8.41 | 300 | — | — |
| 2025-05-30 | $8.13 | $8.13 | 1,400 | — | — |
| 2025-05-29 | $7.98 | $7.98 | 27,800 | — | — |
| 2025-05-28 | $8.10 | $8.10 | 3,700 | — | — |
| 2025-05-27 | $8.55 | $8.55 | 4,200 | — | — |
| 2025-05-23 | $8.63 | $8.63 | 3,700 | — | — |
| 2025-05-22 | $8.93 | $8.93 | 4,600 | — | — |
| 2025-05-21 | $8.99 | $8.99 | 4,800 | — | — |
| 2025-05-20 | $9.05 | $9.05 | 1,800 | — | — |
| 2025-05-19 | $9.09 | $9.09 | 500 | — | — |
| 2025-05-16 | $9.20 | $9.20 | 1,300 | — | — |
| 2025-05-15 | $9.89 | $9.89 | 1,600 | — | — |
| 2025-05-14 | $9.70 | $9.70 | 2,400 | — | — |
| 2025-05-13 | $9.00 | $9.00 | 1,600 | — | — |
| 2025-05-12 | $9.22 | $9.22 | 700 | — | — |
| 2025-05-09 | $8.76 | $8.76 | 0 | — | — |
| 2025-05-08 | $8.76 | $8.76 | 1,100 | — | — |
| 2025-05-07 | $8.76 | $8.76 | 1,100 | — | — |
| 2025-05-06 | $8.63 | $8.63 | 1,800 | — | — |
| 2025-05-05 | $8.77 | $8.77 | 400 | — | — |
| 2025-05-02 | $8.83 | $8.83 | 2,600 | — | — |
| 2025-05-01 | $8.75 | $8.75 | 0 | — | — |
| 2025-04-30 | $8.75 | $8.75 | 2,800 | — | — |
| 2025-04-29 | $8.76 | $8.76 | 1,600 | — | — |
| 2025-04-28 | $8.62 | $8.62 | 3,700 | — | — |
| 2025-04-25 | $8.78 | $8.78 | 5,400 | — | — |
| 2025-04-24 | $8.65 | $8.65 | 5,100 | — | — |
| 2025-04-23 | $8.95 | $8.95 | 5,800 | — | — |
| 2025-04-22 | $9.00 | $9.00 | 9,700 | — | — |
| 2025-04-21 | $8.44 | $8.44 | 9,000 | — | — |
| 2025-04-17 | $9.15 | $9.15 | 3,800 | — | — |
| 2025-04-16 | $8.72 | $8.72 | 3,000 | — | — |
| 2025-04-15 | $8.59 | $8.59 | 3,400 | — | — |
| 2025-04-14 | $9.14 | $9.14 | 1,600 | — | — |
| 2025-04-11 | $8.55 | $8.55 | 5,300 | — | — |
| 2025-04-10 | $9.05 | $9.05 | 1,600 | — | — |
| 2025-04-09 | $9.12 | $9.12 | 6,300 | — | — |
| 2025-04-08 | $9.01 | $9.01 | 7,600 | — | — |
| 2025-04-07 | $8.78 | $8.78 | 2,000 | — | — |
| 2025-04-04 | $8.75 | $8.75 | 11,600 | — | — |
| 2025-04-03 | $10.00 | $10.00 | 4,700 | — | — |
| 2025-04-02 | $10.90 | $10.90 | 1,500 | — | — |
| 2025-04-01 | $10.41 | $10.41 | 2,500 | — | — |
| 2025-03-31 | $10.98 | $10.98 | 2,500 | — | — |
| 2025-03-28 | $11.10 | $11.10 | 2,100 | — | — |
| 2025-03-27 | $11.22 | $11.22 | 1,000 | — | — |
| 2025-03-26 | $11.49 | $11.49 | 4,300 | — | — |
| 2025-03-25 | $11.18 | $11.18 | 900 | — | — |
| 2025-03-24 | $11.05 | $11.05 | 1,300 | — | — |
| 2025-03-21 | $11.30 | $11.30 | 11,200 | — | — |
| 2025-03-20 | $11.12 | $11.12 | 10,600 | — | — |
| 2025-03-19 | $11.12 | $11.12 | 11,800 | — | — |
| 2025-03-18 | $11.00 | $11.00 | 1,100 | — | — |
| 2025-03-17 | $10.78 | $10.78 | 6,000 | — | — |
| 2025-03-14 | $10.63 | $10.63 | 2,100 | — | — |
| 2025-03-13 | $10.78 | $10.78 | 400 | — | — |
| 2025-03-12 | $10.82 | $10.82 | 37,900 | — | — |
| 2025-03-11 | $10.52 | $10.52 | 2,000 | — | — |
| 2025-03-10 | $10.50 | $10.50 | 2,800 | — | — |
| 2025-03-07 | $11.18 | $11.18 | 0 | — | — |
| 2025-03-06 | $11.18 | $11.18 | 1,600 | — | — |
| 2025-03-05 | $10.81 | $10.81 | 2,800 | — | — |
| 2025-03-04 | $10.54 | $10.54 | 6,800 | — | — |
| 2025-03-03 | $10.60 | $10.60 | 8,500 | — | — |
| 2025-02-28 | $10.50 | $10.50 | 2,600 | — | — |
| 2025-02-27 | $10.76 | $10.76 | 20,100 | — | — |
| 2025-02-26 | $11.37 | $11.37 | 1,500 | — | — |
| 2025-02-25 | $10.97 | $10.97 | 3,300 | — | — |
| 2025-02-24 | $10.63 | $10.63 | 8,700 | — | — |
| 2025-02-21 | $10.50 | $10.50 | 13,300 | — | — |
| 2025-02-20 | $10.73 | $10.73 | 46,700 | — | — |
| 2025-02-19 | $10.85 | $10.85 | 2,500 | — | — |
| 2025-02-18 | $10.75 | $10.75 | 10,400 | — | — |
| 2025-02-14 | $10.50 | $10.50 | 9,000 | — | — |
| 2025-02-13 | $10.51 | $10.51 | 3,800 | — | — |
| 2025-02-12 | $10.70 | $10.70 | 1,300 | — | — |
| 2025-02-11 | $10.82 | $10.82 | 1,700 | — | — |
| 2025-02-10 | $10.83 | $10.83 | 6,700 | — | — |
| 2025-02-07 | $10.90 | $10.90 | 5,300 | — | — |
| 2025-02-06 | $10.93 | $10.93 | 16,400 | — | — |
| 2025-02-05 | $10.50 | $10.50 | 7,900 | — | — |
| 2025-02-04 | $11.11 | $11.11 | 37,800 | — | — |
| 2025-02-03 | $11.36 | $11.36 | 3,200 | — | — |
| 2025-01-31 | $11.49 | $11.49 | 3,500 | — | — |
| 2025-01-30 | $11.20 | $11.20 | 1,600 | — | — |
| 2025-01-29 | $11.65 | $11.65 | 15,900 | — | — |
| 2025-01-28 | $11.30 | $11.30 | 2,000 | — | — |
| 2025-01-27 | $11.34 | $11.34 | 700 | — | — |
| 2025-01-24 | $11.45 | $11.45 | 1,600 | — | — |
| 2025-01-23 | $11.56 | $11.56 | 11,200 | — | — |
| 2025-01-22 | $11.07 | $11.07 | 2,300 | — | — |
| 2025-01-21 | $11.34 | $11.34 | 5,900 | — | — |
| 2025-01-17 | $11.38 | $11.38 | 9,500 | — | — |
| 2025-01-16 | $11.50 | $11.50 | 3,000 | — | — |
| 2025-01-15 | $11.75 | $11.75 | 5,900 | — | — |
| 2025-01-14 | $11.47 | $11.47 | 4,700 | — | — |
| 2025-01-13 | $11.45 | $11.45 | 15,300 | — | — |
| 2025-01-10 | $10.92 | $10.92 | 7,600 | — | — |
| 2025-01-08 | $10.60 | $10.60 | 8,000 | — | — |
| 2025-01-07 | $10.97 | $10.97 | 7,300 | — | — |
| 2025-01-06 | $10.85 | $10.85 | 4,400 | — | — |
| 2025-01-03 | $11.10 | $11.10 | 8,600 | — | — |
| 2025-01-02 | $11.35 | $11.35 | 3,000 | — | — |