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
- 2021-07-01 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 | $12.11 | $12.11 | 87,400 | — | — |
| 2025-12-30 | $12.14 | $12.14 | 97,700 | — | — |
| 2025-12-29 | $12.20 | $12.20 | 84,400 | — | — |
| 2025-12-26 | $12.02 | $12.02 | 106,100 | — | — |
| 2025-12-24 | $11.95 | $11.95 | 139,900 | — | — |
| 2025-12-23 | $11.95 | $11.95 | 127,800 | — | — |
| 2025-12-22 | $12.09 | $12.09 | 139,500 | — | — |
| 2025-12-19 | $11.97 | $11.97 | 300,300 | — | — |
| 2025-12-18 | $12.71 | $12.71 | 349,300 | — | — |
| 2025-12-17 | $12.15 | $12.15 | 552,200 | — | — |
| 2025-12-16 | $13.40 | $13.40 | 1,086,100 | — | — |
| 2025-12-15 | $13.36 | $13.36 | 832,100 | — | — |
| 2025-12-12 | $12.08 | $12.08 | 581,400 | — | — |
| 2025-12-11 | $10.89 | $10.89 | 332,000 | — | — |
| 2025-12-10 | $10.37 | $10.37 | 392,000 | — | — |
| 2025-12-09 | $9.97 | $9.97 | 362,100 | — | — |
| 2025-12-08 | $9.67 | $9.67 | 315,300 | — | — |
| 2025-12-05 | $9.94 | $9.94 | 241,600 | — | — |
| 2025-12-04 | $9.69 | $9.69 | 325,300 | — | — |
| 2025-12-03 | $9.32 | $9.32 | 368,100 | — | — |
| 2025-12-02 | $8.88 | $8.88 | 285,100 | — | — |
| 2025-12-01 | $8.65 | $8.65 | 350,900 | — | — |
| 2025-11-28 | $8.68 | $8.68 | 181,900 | — | — |
| 2025-11-26 | $8.61 | $8.61 | 237,000 | — | — |
| 2025-11-25 | $8.64 | $8.64 | 247,700 | — | — |
| 2025-11-24 | $8.38 | $8.38 | 311,600 | — | — |
| 2025-11-21 | $8.37 | $8.37 | 279,900 | — | — |
| 2025-11-20 | $8.14 | $8.14 | 261,200 | — | — |
| 2025-11-19 | $8.03 | $8.03 | 306,900 | — | — |
| 2025-11-18 | $8.09 | $8.09 | 326,200 | — | — |
| 2025-11-17 | $8.33 | $8.33 | 287,100 | — | — |
| 2025-11-14 | $8.45 | $8.45 | 332,300 | — | — |
| 2025-11-13 | $8.72 | $8.72 | 374,800 | — | — |
| 2025-11-12 | $8.50 | $8.50 | 272,900 | — | — |
| 2025-11-11 | $8.48 | $8.48 | 455,700 | — | — |
| 2025-11-10 | $8.84 | $8.84 | 486,100 | — | — |
| 2025-11-07 | $9.35 | $9.35 | 821,600 | — | — |
| 2025-11-06 | $11.59 | $11.59 | 235,600 | — | — |
| 2025-11-05 | $11.55 | $11.55 | 164,200 | — | — |
| 2025-11-04 | $11.22 | $11.22 | 167,400 | — | — |
| 2025-11-03 | $11.42 | $11.42 | 193,700 | — | — |
| 2025-10-31 | $11.59 | $11.59 | 234,500 | — | — |
| 2025-10-30 | $11.30 | $11.30 | 283,200 | — | — |
| 2025-10-29 | $11.69 | $11.69 | 143,600 | — | — |
| 2025-10-28 | $12.04 | $12.04 | 110,000 | — | — |
| 2025-10-27 | $12.04 | $12.04 | 127,000 | — | — |
| 2025-10-24 | $11.78 | $11.78 | 134,300 | — | — |
| 2025-10-23 | $11.55 | $11.55 | 123,400 | — | — |
| 2025-10-22 | $11.44 | $11.44 | 137,400 | — | — |
| 2025-10-21 | $11.44 | $11.44 | 141,900 | — | — |
| 2025-10-20 | $11.19 | $11.19 | 99,900 | — | — |
| 2025-10-17 | $10.92 | $10.92 | 179,100 | — | — |
| 2025-10-16 | $11.00 | $11.00 | 149,700 | — | — |
| 2025-10-15 | $11.15 | $11.15 | 146,000 | — | — |
| 2025-10-14 | $10.99 | $10.99 | 241,900 | — | — |
| 2025-10-13 | $11.05 | $11.05 | 190,700 | — | — |
| 2025-10-10 | $10.78 | $10.78 | 166,200 | — | — |
| 2025-10-09 | $11.15 | $11.15 | 127,900 | — | — |
| 2025-10-08 | $11.11 | $11.11 | 177,200 | — | — |
| 2025-10-07 | $10.98 | $10.98 | 244,800 | — | — |
| 2025-10-06 | $11.40 | $11.40 | 206,000 | — | — |
| 2025-10-03 | $11.03 | $11.03 | 160,600 | — | — |
| 2025-10-02 | $10.90 | $10.90 | 190,300 | — | — |
| 2025-10-01 | $10.84 | $10.84 | 243,200 | — | — |
| 2025-09-30 | $11.13 | $11.13 | 187,400 | — | — |
| 2025-09-29 | $11.40 | $11.40 | 171,800 | — | — |
| 2025-09-26 | $11.41 | $11.41 | 193,700 | — | — |
| 2025-09-25 | $11.47 | $11.47 | 161,200 | — | — |
| 2025-09-24 | $11.67 | $11.67 | 139,300 | — | — |
| 2025-09-23 | $11.64 | $11.64 | 217,200 | — | — |
| 2025-09-22 | $11.94 | $11.94 | 185,400 | — | — |
| 2025-09-19 | $11.84 | $11.84 | 375,300 | — | — |
| 2025-09-18 | $12.15 | $12.15 | 216,000 | — | — |
| 2025-09-17 | $11.81 | $11.81 | 306,100 | — | — |
| 2025-09-16 | $11.72 | $11.72 | 184,900 | — | — |
| 2025-09-15 | $11.86 | $11.86 | 210,300 | — | — |
| 2025-09-12 | $11.85 | $11.85 | 229,000 | — | — |
| 2025-09-11 | $11.92 | $11.92 | 270,700 | — | — |
| 2025-09-10 | $11.37 | $11.37 | 169,800 | — | — |
| 2025-09-09 | $11.50 | $11.50 | 171,800 | — | — |
| 2025-09-08 | $11.70 | $11.70 | 193,300 | — | — |
| 2025-09-05 | $11.39 | $11.39 | 172,000 | — | — |
| 2025-09-04 | $11.32 | $11.32 | 185,800 | — | — |
| 2025-09-03 | $11.39 | $11.39 | 214,600 | — | — |
| 2025-09-02 | $11.26 | $11.26 | 250,500 | — | — |
| 2025-08-29 | $11.55 | $11.55 | 398,300 | — | — |
| 2025-08-28 | $11.40 | $11.40 | 213,400 | — | — |
| 2025-08-27 | $11.41 | $11.41 | 252,900 | — | — |
| 2025-08-26 | $11.25 | $11.25 | 218,300 | — | — |
| 2025-08-25 | $11.40 | $11.40 | 196,000 | — | — |
| 2025-08-22 | $11.54 | $11.54 | 243,900 | — | — |
| 2025-08-21 | $11.19 | $11.19 | 148,600 | — | — |
| 2025-08-20 | $10.94 | $10.94 | 558,600 | — | — |
| 2025-08-19 | $10.99 | $10.99 | 483,300 | — | — |
| 2025-08-18 | $10.85 | $10.85 | 261,500 | — | — |
| 2025-08-15 | $10.82 | $10.82 | 243,700 | — | — |
| 2025-08-14 | $10.54 | $10.54 | 204,700 | — | — |
| 2025-08-13 | $10.85 | $10.85 | 319,800 | — | — |
| 2025-08-12 | $10.60 | $10.60 | 287,300 | — | — |
| 2025-08-11 | $10.49 | $10.49 | 423,800 | — | — |
| 2025-08-08 | $10.86 | $10.86 | 252,200 | — | — |
| 2025-08-07 | $11.28 | $11.28 | 268,500 | — | — |
| 2025-08-06 | $10.27 | $10.27 | 194,000 | — | — |
| 2025-08-05 | $10.02 | $10.02 | 166,300 | — | — |
| 2025-08-04 | $10.30 | $10.30 | 148,000 | — | — |
| 2025-08-01 | $9.98 | $9.98 | 266,900 | — | — |
| 2025-07-31 | $10.73 | $10.73 | 195,700 | — | — |
| 2025-07-30 | $11.05 | $11.05 | 169,600 | — | — |
| 2025-07-29 | $11.30 | $11.30 | 152,900 | — | — |
| 2025-07-28 | $11.61 | $11.61 | 183,200 | — | — |
| 2025-07-25 | $11.57 | $11.57 | 138,100 | — | — |
| 2025-07-24 | $11.43 | $11.43 | 165,500 | — | — |
| 2025-07-23 | $11.59 | $11.59 | 258,200 | — | — |
| 2025-07-22 | $11.44 | $11.44 | 262,000 | — | — |
| 2025-07-21 | $11.23 | $11.23 | 217,100 | — | — |
| 2025-07-18 | $11.19 | $11.19 | 194,500 | — | — |
| 2025-07-17 | $11.25 | $11.25 | 244,800 | — | — |
| 2025-07-16 | $10.80 | $10.80 | 188,800 | — | — |
| 2025-07-15 | $10.51 | $10.51 | 180,500 | — | — |
| 2025-07-14 | $10.72 | $10.72 | 198,600 | — | — |
| 2025-07-11 | $10.55 | $10.55 | 221,600 | — | — |
| 2025-07-10 | $10.84 | $10.84 | 169,200 | — | — |
| 2025-07-09 | $10.81 | $10.81 | 143,300 | — | — |
| 2025-07-08 | $10.76 | $10.76 | 222,200 | — | — |
| 2025-07-07 | $10.63 | $10.63 | 212,600 | — | — |
| 2025-07-03 | $10.87 | $10.87 | 143,000 | — | — |
| 2025-07-02 | $10.67 | $10.67 | 182,500 | — | — |
| 2025-07-01 | $10.55 | $10.55 | 252,000 | — | — |
| 2025-06-30 | $10.50 | $10.50 | 260,600 | — | — |
| 2025-06-27 | $10.30 | $10.30 | 1,025,600 | — | — |
| 2025-06-26 | $10.42 | $10.42 | 194,900 | — | — |
| 2025-06-25 | $10.07 | $10.07 | 190,300 | — | — |
| 2025-06-24 | $10.12 | $10.12 | 230,300 | — | — |
| 2025-06-23 | $9.83 | $9.83 | 224,400 | — | — |
| 2025-06-20 | $9.55 | $9.55 | 296,400 | — | — |
| 2025-06-18 | $9.70 | $9.70 | 267,300 | — | — |
| 2025-06-17 | $9.68 | $9.68 | 279,800 | — | — |
| 2025-06-16 | $9.55 | $9.55 | 226,900 | — | — |
| 2025-06-13 | $9.42 | $9.42 | 215,800 | — | — |
| 2025-06-12 | $9.82 | $9.82 | 203,000 | — | — |
| 2025-06-11 | $9.96 | $9.96 | 172,600 | — | — |
| 2025-06-10 | $10.26 | $10.26 | 196,700 | — | — |
| 2025-06-09 | $10.30 | $10.30 | 207,100 | — | — |
| 2025-06-06 | $10.26 | $10.26 | 231,100 | — | — |
| 2025-06-05 | $10.24 | $10.24 | 242,000 | — | — |
| 2025-06-04 | $10.14 | $10.14 | 198,400 | — | — |
| 2025-06-03 | $10.17 | $10.17 | 290,500 | — | — |
| 2025-06-02 | $9.88 | $9.88 | 194,000 | — | — |
| 2025-05-30 | $10.01 | $10.01 | 224,400 | — | — |
| 2025-05-29 | $10.05 | $10.05 | 184,100 | — | — |
| 2025-05-28 | $10.06 | $10.06 | 159,200 | — | — |
| 2025-05-27 | $10.02 | $10.02 | 140,000 | — | — |
| 2025-05-23 | $9.72 | $9.72 | 209,100 | — | — |
| 2025-05-22 | $9.94 | $9.94 | 126,400 | — | — |
| 2025-05-21 | $10.01 | $10.01 | 148,800 | — | — |
| 2025-05-20 | $10.21 | $10.21 | 128,400 | — | — |
| 2025-05-19 | $10.11 | $10.11 | 157,400 | — | — |
| 2025-05-16 | $10.36 | $10.36 | 197,400 | — | — |
| 2025-05-15 | $10.66 | $10.66 | 503,800 | — | — |
| 2025-05-14 | $10.71 | $10.71 | 195,900 | — | — |
| 2025-05-13 | $11.13 | $11.13 | 258,600 | — | — |
| 2025-05-12 | $11.37 | $11.37 | 244,600 | — | — |
| 2025-05-09 | $11.00 | $11.00 | 325,900 | — | — |
| 2025-05-08 | $10.35 | $10.35 | 170,400 | — | — |
| 2025-05-07 | $10.12 | $10.12 | 157,100 | — | — |
| 2025-05-06 | $9.97 | $9.97 | 112,300 | — | — |
| 2025-05-05 | $9.97 | $9.97 | 173,600 | — | — |
| 2025-05-02 | $10.00 | $10.00 | 149,500 | — | — |
| 2025-05-01 | $9.68 | $9.68 | 237,200 | — | — |
| 2025-04-30 | $9.76 | $9.76 | 164,200 | — | — |
| 2025-04-29 | $9.97 | $9.97 | 215,000 | — | — |
| 2025-04-28 | $10.26 | $10.26 | 158,700 | — | — |
| 2025-04-25 | $10.46 | $10.46 | 143,900 | — | — |
| 2025-04-24 | $10.25 | $10.25 | 113,100 | — | — |
| 2025-04-23 | $10.07 | $10.07 | 132,700 | — | — |
| 2025-04-22 | $9.94 | $9.94 | 132,500 | — | — |
| 2025-04-21 | $9.75 | $9.75 | 96,900 | — | — |
| 2025-04-17 | $9.96 | $9.96 | 132,000 | — | — |
| 2025-04-16 | $10.08 | $10.08 | 108,100 | — | — |
| 2025-04-15 | $10.11 | $10.11 | 99,100 | — | — |
| 2025-04-14 | $10.01 | $10.01 | 123,500 | — | — |
| 2025-04-11 | $10.09 | $10.09 | 152,400 | — | — |
| 2025-04-10 | $9.93 | $9.93 | 184,200 | — | — |
| 2025-04-09 | $10.53 | $10.53 | 362,600 | — | — |
| 2025-04-08 | $9.32 | $9.32 | 194,900 | — | — |
| 2025-04-07 | $9.51 | $9.51 | 182,800 | — | — |
| 2025-04-04 | $9.58 | $9.58 | 161,900 | — | — |
| 2025-04-03 | $9.77 | $9.77 | 201,500 | — | — |
| 2025-04-02 | $10.41 | $10.41 | 107,500 | — | — |
| 2025-04-01 | $10.24 | $10.24 | 126,900 | — | — |
| 2025-03-31 | $10.08 | $10.08 | 225,400 | — | — |
| 2025-03-28 | $10.12 | $10.12 | 114,100 | — | — |
| 2025-03-27 | $10.46 | $10.46 | 89,600 | — | — |
| 2025-03-26 | $10.56 | $10.56 | 120,900 | — | — |
| 2025-03-25 | $10.50 | $10.50 | 116,700 | — | — |
| 2025-03-24 | $10.43 | $10.43 | 146,200 | — | — |
| 2025-03-21 | $10.08 | $10.08 | 170,600 | — | — |
| 2025-03-20 | $9.99 | $9.99 | 153,200 | — | — |
| 2025-03-19 | $10.02 | $10.02 | 197,500 | — | — |
| 2025-03-18 | $9.98 | $9.98 | 134,200 | — | — |
| 2025-03-17 | $9.97 | $9.97 | 189,000 | — | — |
| 2025-03-14 | $9.36 | $9.36 | 386,700 | — | — |
| 2025-03-13 | $8.95 | $8.95 | 253,600 | — | — |
| 2025-03-12 | $9.18 | $9.18 | 126,900 | — | — |
| 2025-03-11 | $9.09 | $9.09 | 124,500 | — | — |
| 2025-03-10 | $9.06 | $9.06 | 149,800 | — | — |
| 2025-03-07 | $9.46 | $9.46 | 93,600 | — | — |
| 2025-03-06 | $9.44 | $9.44 | 97,900 | — | — |
| 2025-03-05 | $9.73 | $9.73 | 124,500 | — | — |
| 2025-03-04 | $9.64 | $9.64 | 139,500 | — | — |
| 2025-03-03 | $9.73 | $9.73 | 125,400 | — | — |
| 2025-02-28 | $9.92 | $9.92 | 99,900 | — | — |
| 2025-02-27 | $9.81 | $9.81 | 86,900 | — | — |
| 2025-02-26 | $9.98 | $9.98 | 90,500 | — | — |
| 2025-02-25 | $10.13 | $10.13 | 121,700 | — | — |
| 2025-02-24 | $10.03 | $10.03 | 158,300 | — | — |
| 2025-02-21 | $10.15 | $10.15 | 113,900 | — | — |
| 2025-02-20 | $10.52 | $10.52 | 105,000 | — | — |
| 2025-02-19 | $10.84 | $10.84 | 80,100 | — | — |
| 2025-02-18 | $11.02 | $11.02 | 97,600 | — | — |
| 2025-02-14 | $10.75 | $10.75 | 65,600 | — | — |
| 2025-02-13 | $10.90 | $10.90 | 107,500 | — | — |
| 2025-02-12 | $10.93 | $10.93 | 104,100 | — | — |
| 2025-02-11 | $10.91 | $10.91 | 156,500 | — | — |
| 2025-02-10 | $10.93 | $10.93 | 113,800 | — | — |
| 2025-02-07 | $10.31 | $10.31 | 113,100 | — | — |
| 2025-02-06 | $10.18 | $10.18 | 118,300 | — | — |
| 2025-02-05 | $10.18 | $10.18 | 170,300 | — | — |
| 2025-02-04 | $10.08 | $10.08 | 96,800 | — | — |
| 2025-02-03 | $9.98 | $9.98 | 91,400 | — | — |
| 2025-01-31 | $10.14 | $10.14 | 118,700 | — | — |
| 2025-01-30 | $10.09 | $10.09 | 118,500 | — | — |
| 2025-01-29 | $10.40 | $10.40 | 74,300 | — | — |
| 2025-01-28 | $10.54 | $10.54 | 101,300 | — | — |
| 2025-01-27 | $10.39 | $10.39 | 69,500 | — | — |
| 2025-01-24 | $10.33 | $10.33 | 73,400 | — | — |
| 2025-01-23 | $10.30 | $10.30 | 101,600 | — | — |
| 2025-01-22 | $10.27 | $10.27 | 63,000 | — | — |
| 2025-01-21 | $10.43 | $10.43 | 62,000 | — | — |
| 2025-01-17 | $10.27 | $10.27 | 88,000 | — | — |
| 2025-01-16 | $10.15 | $10.15 | 70,200 | — | — |
| 2025-01-15 | $10.28 | $10.28 | 75,300 | — | — |
| 2025-01-14 | $10.14 | $10.14 | 78,000 | — | — |
| 2025-01-13 | $10.11 | $10.11 | 75,500 | — | — |
| 2025-01-10 | $10.13 | $10.13 | 77,600 | — | — |
| 2025-01-08 | $10.50 | $10.50 | 87,800 | — | — |
| 2025-01-07 | $10.47 | $10.47 | 69,300 | — | — |
| 2025-01-06 | $10.83 | $10.83 | 59,200 | — | — |
| 2025-01-03 | $10.97 | $10.97 | 65,800 | — | — |
| 2025-01-02 | $10.75 | $10.75 | 104,500 | — | — |