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
- 2024-11-13 to 2026-09-03
- 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 | $10.90 | $10.90 | 9,300 | — | — |
| 2025-12-30 | $11.13 | $11.13 | 3,500 | — | — |
| 2025-12-29 | $11.49 | $11.49 | 1,000 | — | — |
| 2025-12-26 | $11.49 | $11.49 | 5,300 | — | — |
| 2025-12-24 | $12.47 | $12.47 | 6,000 | — | — |
| 2025-12-23 | $12.39 | $12.39 | 1,200 | — | — |
| 2025-12-22 | $12.54 | $12.54 | 10,700 | — | — |
| 2025-12-19 | $12.30 | $12.30 | 10,100 | — | — |
| 2025-12-18 | $12.20 | $12.20 | 11,200 | — | — |
| 2025-12-17 | $12.16 | $12.16 | 1,000 | — | — |
| 2025-12-16 | $12.52 | $12.52 | 9,200 | — | — |
| 2025-12-15 | $14.30 | $14.30 | 3,400 | — | — |
| 2025-12-12 | $14.34 | $14.34 | 6,200 | — | — |
| 2025-12-11 | $15.90 | $15.90 | 3,200 | — | — |
| 2025-12-10 | $16.01 | $16.01 | 12,500 | — | — |
| 2025-12-09 | $14.01 | $14.01 | 1,800 | — | — |
| 2025-12-08 | $14.12 | $14.12 | 1,100 | — | — |
| 2025-12-05 | $14.73 | $14.73 | 600 | — | — |
| 2025-12-04 | $15.00 | $15.00 | 700 | — | — |
| 2025-12-03 | $15.00 | $15.00 | 2,500 | — | — |
| 2025-12-02 | $15.48 | $15.48 | 800 | — | — |
| 2025-12-01 | $15.44 | $15.44 | 1,500 | — | — |
| 2025-11-28 | $15.87 | $15.87 | 1,800 | — | — |
| 2025-11-26 | $15.31 | $15.31 | 2,500 | — | — |
| 2025-11-25 | $16.00 | $16.00 | 1,500 | — | — |
| 2025-11-24 | $15.49 | $15.49 | 1,300 | — | — |
| 2025-11-21 | $16.00 | $16.00 | 1,000 | — | — |
| 2025-11-20 | $15.90 | $15.90 | 5,000 | — | — |
| 2025-11-19 | $16.17 | $16.17 | 1,400 | — | — |
| 2025-11-18 | $14.52 | $14.52 | 4,400 | — | — |
| 2025-11-17 | $14.92 | $14.92 | 2,900 | — | — |
| 2025-11-14 | $15.26 | $15.26 | 2,800 | — | — |
| 2025-11-13 | $16.40 | $16.40 | 2,500 | — | — |
| 2025-11-12 | $16.50 | $16.50 | 1,500 | — | — |
| 2025-11-11 | $15.18 | $15.18 | 4,900 | — | — |
| 2025-11-10 | $16.00 | $16.00 | 11,800 | — | — |
| 2025-11-07 | $14.00 | $14.00 | 800 | — | — |
| 2025-11-06 | $13.50 | $13.50 | 0 | — | — |
| 2025-11-05 | $13.50 | $13.50 | 0 | — | — |
| 2025-11-04 | $13.50 | $13.50 | 800 | — | — |
| 2025-11-03 | $13.52 | $13.52 | 1,700 | — | — |
| 2025-10-31 | $14.40 | $14.40 | 4,100 | — | — |
| 2025-10-30 | $12.65 | $12.65 | 0 | — | — |
| 2025-10-29 | $12.65 | $12.65 | 400 | — | — |
| 2025-10-28 | $12.36 | $12.36 | 800 | — | — |
| 2025-10-27 | $12.37 | $12.37 | 1,300 | — | — |
| 2025-10-24 | $12.01 | $12.01 | 1,200 | — | — |
| 2025-10-23 | $12.00 | $12.00 | 900 | — | — |
| 2025-10-22 | $11.68 | $11.68 | 4,100 | — | — |
| 2025-10-21 | $12.59 | $12.59 | 300 | — | — |
| 2025-10-20 | $12.20 | $12.20 | 1,000 | — | — |
| 2025-10-17 | $12.68 | $12.68 | 800 | — | — |
| 2025-10-16 | $12.60 | $12.60 | 1,000 | — | — |
| 2025-10-15 | $12.77 | $12.77 | 500 | — | — |
| 2025-10-14 | $12.99 | $12.99 | 0 | — | — |
| 2025-10-13 | $12.99 | $12.99 | 600 | — | — |
| 2025-10-10 | $12.95 | $12.95 | 1,800 | — | — |
| 2025-10-09 | $13.50 | $13.50 | 1,000 | — | — |
| 2025-10-08 | $13.07 | $13.07 | 2,000 | — | — |
| 2025-10-07 | $13.50 | $13.50 | 0 | — | — |
| 2025-10-06 | $13.50 | $13.50 | 4,200 | — | — |
| 2025-10-03 | $13.30 | $13.30 | 1,200 | — | — |
| 2025-10-02 | $13.31 | $13.31 | 1,900 | — | — |
| 2025-10-01 | $14.00 | $14.00 | 1,000 | — | — |
| 2025-09-30 | $14.43 | $14.43 | 3,900 | — | — |
| 2025-09-29 | $14.50 | $14.50 | 3,600 | — | — |
| 2025-09-26 | $15.48 | $15.48 | 10,000 | — | — |
| 2025-09-25 | $14.57 | $14.57 | 1,000 | — | — |
| 2025-09-24 | $14.60 | $14.60 | 0 | — | — |
| 2025-09-23 | $14.60 | $14.60 | 2,400 | — | — |
| 2025-09-22 | $14.60 | $14.60 | 7,200 | — | — |
| 2025-09-19 | $14.47 | $14.47 | 11,500 | — | — |
| 2025-09-18 | $13.75 | $13.75 | 2,800 | — | — |
| 2025-09-17 | $13.62 | $13.62 | 1,500 | — | — |
| 2025-09-16 | $13.09 | $13.09 | 1,300 | — | — |
| 2025-09-15 | $13.49 | $13.49 | 1,200 | — | — |
| 2025-09-12 | $12.40 | $12.40 | 0 | — | — |
| 2025-09-11 | $12.40 | $12.40 | 0 | — | — |
| 2025-09-10 | $12.40 | $12.40 | 6,600 | — | — |
| 2025-09-09 | $11.76 | $11.76 | 700 | — | — |
| 2025-09-08 | $12.00 | $12.00 | 1,700 | — | — |
| 2025-09-05 | $11.96 | $11.96 | 7,100 | — | — |
| 2025-09-04 | $10.58 | $10.58 | 200 | — | — |
| 2025-09-03 | $10.19 | $10.19 | 6,200 | — | — |
| 2025-09-02 | $9.69 | $9.69 | 4,700 | — | — |
| 2025-08-29 | $9.70 | $9.70 | 0 | — | — |
| 2025-08-28 | $9.70 | $9.70 | 0 | — | — |
| 2025-08-27 | $9.70 | $9.70 | 900 | — | — |
| 2025-08-26 | $9.31 | $9.31 | 0 | — | — |
| 2025-08-25 | $9.31 | $9.31 | 0 | — | — |
| 2025-08-22 | $9.31 | $9.31 | 800 | — | — |
| 2025-08-21 | $9.31 | $9.31 | 7,800 | — | — |
| 2025-08-20 | $9.79 | $9.79 | 1,900 | — | — |
| 2025-08-19 | $9.78 | $9.78 | 500 | — | — |
| 2025-08-18 | $9.76 | $9.76 | 2,700 | — | — |
| 2025-08-15 | $9.70 | $9.70 | 500 | — | — |
| 2025-08-14 | $9.99 | $9.99 | 0 | — | — |
| 2025-08-13 | $9.99 | $9.99 | 2,400 | — | — |
| 2025-08-12 | $10.03 | $10.03 | 500 | — | — |
| 2025-08-11 | $9.86 | $9.86 | 300 | — | — |
| 2025-08-08 | $9.84 | $9.84 | 1,200 | — | — |
| 2025-08-07 | $10.01 | $10.01 | 0 | — | — |
| 2025-08-06 | $10.01 | $10.01 | 700 | — | — |
| 2025-08-05 | $10.09 | $10.09 | 500 | — | — |
| 2025-08-04 | $9.94 | $9.94 | 1,400 | — | — |
| 2025-08-01 | $10.08 | $10.08 | 1,100 | — | — |
| 2025-07-31 | $10.10 | $10.10 | 0 | — | — |
| 2025-07-30 | $10.10 | $10.10 | 1,600 | — | — |
| 2025-07-29 | $10.12 | $10.12 | 6,500 | — | — |
| 2025-07-28 | $9.93 | $9.93 | 2,000 | — | — |
| 2025-07-25 | $9.98 | $9.98 | 4,100 | — | — |
| 2025-07-24 | $9.95 | $9.95 | 36,900 | — | — |
| 2025-07-23 | $9.50 | $9.50 | 6,600 | — | — |
| 2025-07-22 | $9.19 | $9.19 | 14,900 | — | — |
| 2025-07-21 | $9.46 | $9.46 | 2,900 | — | — |
| 2025-07-18 | $9.25 | $9.25 | 1,900 | — | — |
| 2025-07-17 | $9.25 | $9.25 | 14,200 | — | — |
| 2025-07-16 | $9.50 | $9.50 | 8,000 | — | — |
| 2025-07-15 | $9.90 | $9.90 | 500 | — | — |
| 2025-07-14 | $9.81 | $9.81 | 2,900 | — | — |
| 2025-07-11 | $9.81 | $9.81 | 600 | — | — |
| 2025-07-10 | $10.02 | $10.02 | 700 | — | — |
| 2025-07-09 | $10.14 | $10.14 | 1,100 | — | — |
| 2025-07-08 | $10.00 | $10.00 | 7,300 | — | — |
| 2025-07-07 | $10.18 | $10.18 | 2,200 | — | — |
| 2025-07-03 | $9.91 | $9.91 | 1,300 | — | — |
| 2025-07-02 | $10.20 | $10.20 | 2,900 | — | — |
| 2025-07-01 | $9.75 | $9.75 | 1,300 | — | — |
| 2025-06-30 | $9.88 | $9.88 | 43,200 | — | — |
| 2025-06-27 | $10.39 | $10.39 | 3,900 | — | — |
| 2025-06-26 | $9.73 | $9.73 | 69,100 | — | — |
| 2025-06-25 | $10.24 | $10.24 | 5,100 | — | — |
| 2025-06-24 | $10.32 | $10.32 | 4,700 | — | — |
| 2025-06-23 | $10.50 | $10.50 | 11,100 | — | — |
| 2025-06-20 | $9.15 | $9.15 | 51,500 | — | — |
| 2025-06-18 | $12.35 | $12.35 | 800 | — | — |
| 2025-06-17 | $12.40 | $12.40 | 3,200 | — | — |
| 2025-06-16 | $12.69 | $12.69 | 1,800 | — | — |
| 2025-06-13 | $12.81 | $12.81 | 200 | — | — |
| 2025-06-12 | $13.15 | $13.15 | 0 | — | — |
| 2025-06-11 | $13.15 | $13.15 | 800 | — | — |
| 2025-06-10 | $13.96 | $13.96 | 0 | — | — |
| 2025-06-09 | $13.96 | $13.96 | 1,400 | — | — |
| 2025-06-06 | $13.44 | $13.44 | 2,100 | — | — |
| 2025-06-05 | $13.68 | $13.68 | 4,300 | — | — |
| 2025-06-04 | $13.60 | $13.60 | 5,100 | — | — |
| 2025-06-03 | $14.17 | $14.17 | 500 | — | — |
| 2025-06-02 | $13.50 | $13.50 | 3,500 | — | — |
| 2025-05-30 | $13.40 | $13.40 | 3,700 | — | — |
| 2025-05-29 | $13.90 | $13.90 | 3,000 | — | — |
| 2025-05-28 | $14.00 | $14.00 | 7,400 | — | — |
| 2025-05-27 | $13.99 | $13.99 | 10,900 | — | — |
| 2025-05-23 | $14.90 | $14.90 | 2,600 | — | — |
| 2025-05-22 | $14.60 | $14.60 | 9,000 | — | — |
| 2025-05-21 | $15.15 | $15.15 | 8,500 | — | — |
| 2025-05-20 | $15.08 | $15.08 | 13,600 | — | — |
| 2025-05-19 | $14.90 | $14.90 | 3,100 | — | — |
| 2025-05-16 | $15.04 | $15.04 | 32,100 | — | — |
| 2025-05-15 | $13.56 | $13.56 | 9,200 | — | — |
| 2025-05-14 | $14.22 | $14.22 | 6,900 | — | — |
| 2025-05-13 | $14.55 | $14.55 | 22,100 | — | — |
| 2025-05-12 | $12.54 | $12.54 | 40,000 | — | — |
| 2025-05-09 | $13.01 | $13.01 | 62,700 | — | — |
| 2025-05-08 | $12.51 | $12.51 | 51,200 | — | — |
| 2025-05-07 | $11.00 | $11.00 | 5,600 | — | — |
| 2025-05-06 | $10.76 | $10.76 | 3,100 | — | — |
| 2025-05-05 | $10.85 | $10.85 | 8,600 | — | — |
| 2025-05-02 | $10.89 | $10.89 | 1,900 | — | — |
| 2025-05-01 | $11.00 | $11.00 | 0 | — | — |
| 2025-04-30 | $11.00 | $11.00 | 1,100 | — | — |
| 2025-04-29 | $11.00 | $11.00 | 2,000 | — | — |
| 2025-04-28 | $11.21 | $11.21 | 7,100 | — | — |
| 2025-04-25 | $10.73 | $10.73 | 22,100 | — | — |
| 2025-04-24 | $12.05 | $12.05 | 29,100 | — | — |
| 2025-04-23 | $13.53 | $13.53 | 15,600 | — | — |
| 2025-04-22 | $11.79 | $11.79 | 6,300 | — | — |
| 2025-04-21 | $10.47 | $10.47 | 5,400 | — | — |
| 2025-04-17 | $10.84 | $10.84 | 2,800 | — | — |
| 2025-04-16 | $11.12 | $11.12 | 1,300 | — | — |
| 2025-04-15 | $11.75 | $11.75 | 2,200 | — | — |
| 2025-04-14 | $11.39 | $11.39 | 3,000 | — | — |
| 2025-04-11 | $10.90 | $10.90 | 13,500 | — | — |
| 2025-04-10 | $11.77 | $11.77 | 1,200 | — | — |
| 2025-04-09 | $11.32 | $11.32 | 4,300 | — | — |
| 2025-04-08 | $10.65 | $10.65 | 0 | — | — |
| 2025-04-07 | $10.65 | $10.65 | 4,900 | — | — |
| 2025-04-04 | $9.95 | $9.95 | 7,100 | — | — |
| 2025-04-03 | $10.44 | $10.44 | 6,900 | — | — |
| 2025-04-02 | $10.12 | $10.12 | 7,500 | — | — |
| 2025-04-01 | $10.65 | $10.65 | 7,200 | — | — |
| 2025-03-31 | $10.45 | $10.45 | 9,400 | — | — |
| 2025-03-28 | $9.99 | $9.99 | 16,500 | — | — |
| 2025-03-27 | $10.13 | $10.13 | 42,500 | — | — |
| 2025-03-26 | $12.61 | $12.61 | 7,600 | — | — |
| 2025-03-25 | $12.56 | $12.56 | 14,000 | — | — |
| 2025-03-24 | $13.11 | $13.11 | 11,900 | — | — |
| 2025-03-21 | $14.81 | $14.81 | 10,500 | — | — |
| 2025-03-20 | $15.09 | $15.09 | 14,500 | — | — |
| 2025-03-19 | $15.63 | $15.63 | 30,700 | — | — |
| 2025-03-18 | $15.15 | $15.15 | 3,500 | — | — |
| 2025-03-17 | $14.20 | $14.20 | 10,400 | — | — |
| 2025-03-14 | $15.35 | $15.35 | 1,900 | — | — |
| 2025-03-13 | $14.48 | $14.48 | 0 | — | — |
| 2025-03-12 | $14.48 | $14.48 | 3,500 | — | — |
| 2025-03-11 | $14.43 | $14.43 | 6,600 | — | — |
| 2025-03-10 | $13.14 | $13.14 | 23,900 | — | — |
| 2025-03-07 | $14.48 | $14.48 | 8,600 | — | — |
| 2025-03-06 | $14.43 | $14.43 | 8,500 | — | — |
| 2025-03-05 | $16.08 | $16.08 | 19,800 | — | — |
| 2025-03-04 | $17.10 | $17.10 | 19,700 | — | — |
| 2025-03-03 | $16.91 | $16.91 | 8,200 | — | — |
| 2025-02-28 | $16.90 | $16.90 | 8,700 | — | — |
| 2025-02-27 | $17.45 | $17.45 | 13,400 | — | — |
| 2025-02-26 | $18.20 | $18.20 | 4,400 | — | — |
| 2025-02-25 | $17.53 | $17.53 | 6,500 | — | — |
| 2025-02-24 | $17.31 | $17.31 | 8,600 | — | — |
| 2025-02-21 | $17.71 | $17.71 | 14,600 | — | — |
| 2025-02-20 | $17.39 | $17.39 | 13,200 | — | — |
| 2025-02-19 | $18.61 | $18.61 | 7,900 | — | — |
| 2025-02-18 | $19.02 | $19.02 | 25,900 | — | — |
| 2025-02-14 | $19.42 | $19.42 | 18,100 | — | — |
| 2025-02-13 | $19.28 | $19.28 | 49,500 | — | — |
| 2025-02-12 | $17.71 | $17.71 | 34,400 | — | — |
| 2025-02-11 | $16.50 | $16.50 | 12,100 | — | — |
| 2025-02-10 | $15.50 | $15.50 | 8,000 | — | — |
| 2025-02-07 | $16.07 | $16.07 | 8,500 | — | — |
| 2025-02-06 | $17.51 | $17.51 | 7,700 | — | — |
| 2025-02-05 | $17.90 | $17.90 | 10,400 | — | — |
| 2025-02-04 | $17.50 | $17.50 | 38,000 | — | — |
| 2025-02-03 | $18.83 | $18.83 | 12,500 | — | — |
| 2025-01-31 | $16.76 | $16.76 | 25,300 | — | — |
| 2025-01-30 | $17.40 | $17.40 | 79,500 | — | — |
| 2025-01-29 | $15.91 | $15.91 | 40,400 | — | — |
| 2025-01-28 | $14.42 | $14.42 | 9,700 | — | — |
| 2025-01-27 | $13.95 | $13.95 | 25,800 | — | — |
| 2025-01-24 | $13.45 | $13.45 | 17,100 | — | — |
| 2025-01-23 | $11.89 | $11.89 | 26,400 | — | — |
| 2025-01-22 | $11.33 | $11.33 | 19,200 | — | — |
| 2025-01-21 | $11.30 | $11.30 | 42,600 | — | — |
| 2025-01-17 | $10.56 | $10.56 | 37,700 | — | — |
| 2025-01-16 | $10.46 | $10.46 | 131,500 | — | — |
| 2025-01-15 | $10.72 | $10.72 | 9,600 | — | — |
| 2025-01-14 | $10.97 | $10.97 | 6,900 | — | — |
| 2025-01-13 | $11.00 | $11.00 | 39,100 | — | — |
| 2025-01-10 | $11.40 | $11.40 | 11,700 | — | — |
| 2025-01-08 | $12.10 | $12.10 | 46,100 | — | — |
| 2025-01-07 | $13.27 | $13.27 | 117,600 | — | — |
| 2025-01-06 | $14.00 | $14.00 | 49,900 | — | — |
| 2025-01-03 | $14.58 | $14.58 | 18,000 | — | — |
| 2025-01-02 | $14.81 | $14.81 | 40,300 | — | — |