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
- 2024-10-23 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 | $12.85 | $12.85 | 89,300 | — | — |
| 2025-12-30 | $12.90 | $12.90 | 102,100 | — | — |
| 2025-12-29 | $12.98 | $12.98 | 118,000 | — | — |
| 2025-12-26 | $13.10 | $13.10 | 65,400 | — | — |
| 2025-12-24 | $13.09 | $13.09 | 53,000 | — | — |
| 2025-12-23 | $13.04 | $13.04 | 117,800 | — | — |
| 2025-12-22 | $13.06 | $13.06 | 105,400 | — | — |
| 2025-12-19 | $13.08 | $13.08 | 221,200 | — | — |
| 2025-12-18 | $13.20 | $13.20 | 100,400 | — | — |
| 2025-12-17 | $13.23 | $13.23 | 54,800 | — | — |
| 2025-12-16 | $13.18 | $13.18 | 85,800 | — | — |
| 2025-12-15 | $13.24 | $13.24 | 131,800 | — | — |
| 2025-12-12 | $13.09 | $13.09 | 78,500 | — | — |
| 2025-12-11 | $13.10 | $13.10 | 150,500 | — | — |
| 2025-12-10 | $13.16 | $13.16 | 126,400 | — | — |
| 2025-12-09 | $13.02 | $13.02 | 134,100 | — | — |
| 2025-12-08 | $13.04 | $13.04 | 771,800 | — | — |
| 2025-12-05 | $12.86 | $12.86 | 103,900 | — | — |
| 2025-12-04 | $12.88 | $12.88 | 97,200 | — | — |
| 2025-12-03 | $12.88 | $12.88 | 184,500 | — | — |
| 2025-12-02 | $12.61 | $12.61 | 110,800 | — | — |
| 2025-12-01 | $12.59 | $12.59 | 396,300 | — | — |
| 2025-11-28 | $12.65 | $12.65 | 60,500 | — | — |
| 2025-11-26 | $12.75 | $12.75 | 209,700 | — | — |
| 2025-11-25 | $12.72 | $12.72 | 332,300 | — | — |
| 2025-11-24 | $12.49 | $12.49 | 396,900 | — | — |
| 2025-11-21 | $12.25 | $12.25 | 206,500 | — | — |
| 2025-11-20 | $11.96 | $11.96 | 127,100 | — | — |
| 2025-11-19 | $12.01 | $12.01 | 98,800 | — | — |
| 2025-11-18 | $12.05 | $12.05 | 480,100 | — | — |
| 2025-11-17 | $12.17 | $12.17 | 142,600 | — | — |
| 2025-11-14 | $12.30 | $12.30 | 167,200 | — | — |
| 2025-11-13 | $12.25 | $12.25 | 66,700 | — | — |
| 2025-11-12 | $12.27 | $12.27 | 70,100 | — | — |
| 2025-11-11 | $12.15 | $12.15 | 69,900 | — | — |
| 2025-11-10 | $12.09 | $12.09 | 53,500 | — | — |
| 2025-11-07 | $12.07 | $12.07 | 44,900 | — | — |
| 2025-11-06 | $12.04 | $12.04 | 49,200 | — | — |
| 2025-11-05 | $12.24 | $12.24 | 95,800 | — | — |
| 2025-11-04 | $12.19 | $12.19 | 40,000 | — | — |
| 2025-11-03 | $12.19 | $12.19 | 24,800 | — | — |
| 2025-10-31 | $12.12 | $12.12 | 47,600 | — | — |
| 2025-10-30 | $12.16 | $12.16 | 92,500 | — | — |
| 2025-10-29 | $12.02 | $12.02 | 98,200 | — | — |
| 2025-10-28 | $12.01 | $12.01 | 68,300 | — | — |
| 2025-10-27 | $11.99 | $11.99 | 63,600 | — | — |
| 2025-10-24 | $11.98 | $11.98 | 125,200 | — | — |
| 2025-10-23 | $12.00 | $12.00 | 58,700 | — | — |
| 2025-10-22 | $12.05 | $12.05 | 79,600 | — | — |
| 2025-10-21 | $11.96 | $11.96 | 44,600 | — | — |
| 2025-10-20 | $11.84 | $11.84 | 26,600 | — | — |
| 2025-10-17 | $11.69 | $11.69 | 102,100 | — | — |
| 2025-10-16 | $11.76 | $11.76 | 68,300 | — | — |
| 2025-10-15 | $11.95 | $11.95 | 53,100 | — | — |
| 2025-10-14 | $11.96 | $11.96 | 39,100 | — | — |
| 2025-10-13 | $11.94 | $11.94 | 47,800 | — | — |
| 2025-10-10 | $11.85 | $11.85 | 161,100 | — | — |
| 2025-10-09 | $12.01 | $12.01 | 50,300 | — | — |
| 2025-10-08 | $12.01 | $12.01 | 55,400 | — | — |
| 2025-10-07 | $12.06 | $12.06 | 24,400 | — | — |
| 2025-10-06 | $12.02 | $12.02 | 44,900 | — | — |
| 2025-10-03 | $12.02 | $12.02 | 78,500 | — | — |
| 2025-10-02 | $12.00 | $12.00 | 40,100 | — | — |
| 2025-10-01 | $11.96 | $11.96 | 106,200 | — | — |
| 2025-09-30 | $12.02 | $12.02 | 138,600 | — | — |
| 2025-09-29 | $12.03 | $12.03 | 78,800 | — | — |
| 2025-09-26 | $12.24 | $12.24 | 54,600 | — | — |
| 2025-09-25 | $12.25 | $12.25 | 42,700 | — | — |
| 2025-09-24 | $12.31 | $12.31 | 24,200 | — | — |
| 2025-09-23 | $12.30 | $12.30 | 102,200 | — | — |
| 2025-09-22 | $12.26 | $12.26 | 28,500 | — | — |
| 2025-09-19 | $12.28 | $12.28 | 156,600 | — | — |
| 2025-09-18 | $12.14 | $12.14 | 60,200 | — | — |
| 2025-09-17 | $12.09 | $12.09 | 107,300 | — | — |
| 2025-09-16 | $12.17 | $12.17 | 36,900 | — | — |
| 2025-09-15 | $12.11 | $12.11 | 47,400 | — | — |
| 2025-09-12 | $12.03 | $12.03 | 18,800 | — | — |
| 2025-09-11 | $12.13 | $12.13 | 46,500 | — | — |
| 2025-09-10 | $12.04 | $12.04 | 136,300 | — | — |
| 2025-09-09 | $11.99 | $11.99 | 39,200 | — | — |
| 2025-09-08 | $11.96 | $11.96 | 34,500 | — | — |
| 2025-09-05 | $11.93 | $11.93 | 39,100 | — | — |
| 2025-09-04 | $12.00 | $12.00 | 33,900 | — | — |
| 2025-09-03 | $11.79 | $11.79 | 29,100 | — | — |
| 2025-09-02 | $11.88 | $11.88 | 27,600 | — | — |
| 2025-08-29 | $11.98 | $11.98 | 40,300 | — | — |
| 2025-08-28 | $12.00 | $12.00 | 48,200 | — | — |
| 2025-08-27 | $11.97 | $11.97 | 71,900 | — | — |
| 2025-08-26 | $11.86 | $11.86 | 45,300 | — | — |
| 2025-08-25 | $11.67 | $11.67 | 19,500 | — | — |
| 2025-08-22 | $11.82 | $11.82 | 188,800 | — | — |
| 2025-08-21 | $11.54 | $11.54 | 23,300 | — | — |
| 2025-08-20 | $11.66 | $11.66 | 60,800 | — | — |
| 2025-08-19 | $11.60 | $11.60 | 27,100 | — | — |
| 2025-08-18 | $11.52 | $11.52 | 36,400 | — | — |
| 2025-08-15 | $11.44 | $11.44 | 44,800 | — | — |
| 2025-08-14 | $11.62 | $11.62 | 43,300 | — | — |
| 2025-08-13 | $11.67 | $11.67 | 41,500 | — | — |
| 2025-08-12 | $11.59 | $11.59 | 47,500 | — | — |
| 2025-08-11 | $11.28 | $11.28 | 50,700 | — | — |
| 2025-08-08 | $11.25 | $11.25 | 40,900 | — | — |
| 2025-08-07 | $11.30 | $11.30 | 86,800 | — | — |
| 2025-08-06 | $11.41 | $11.41 | 78,600 | — | — |
| 2025-08-05 | $11.29 | $11.29 | 86,800 | — | — |
| 2025-08-04 | $11.47 | $11.47 | 68,600 | — | — |
| 2025-08-01 | $11.46 | $11.46 | 85,500 | — | — |
| 2025-07-31 | $11.67 | $11.67 | 86,000 | — | — |
| 2025-07-30 | $11.78 | $11.78 | 76,400 | — | — |
| 2025-07-29 | $11.90 | $11.90 | 54,600 | — | — |
| 2025-07-28 | $11.93 | $11.93 | 51,300 | — | — |
| 2025-07-25 | $11.99 | $11.99 | 104,700 | — | — |
| 2025-07-24 | $12.03 | $12.03 | 108,500 | — | — |
| 2025-07-23 | $12.02 | $12.02 | 170,800 | — | — |
| 2025-07-22 | $11.90 | $11.90 | 95,300 | — | — |
| 2025-07-21 | $11.90 | $11.90 | 69,700 | — | — |
| 2025-07-18 | $11.84 | $11.84 | 85,800 | — | — |
| 2025-07-17 | $11.86 | $11.86 | 195,800 | — | — |
| 2025-07-16 | $11.73 | $11.73 | 70,700 | — | — |
| 2025-07-15 | $11.51 | $11.51 | 72,400 | — | — |
| 2025-07-14 | $11.73 | $11.73 | 47,400 | — | — |
| 2025-07-11 | $11.68 | $11.68 | 49,100 | — | — |
| 2025-07-10 | $11.82 | $11.82 | 46,200 | — | — |
| 2025-07-09 | $11.80 | $11.80 | 66,700 | — | — |
| 2025-07-08 | $11.78 | $11.78 | 142,800 | — | — |
| 2025-07-07 | $11.64 | $11.64 | 96,900 | — | — |
| 2025-07-03 | $11.51 | $11.51 | 73,100 | — | — |
| 2025-07-02 | $11.41 | $11.41 | 91,900 | — | — |
| 2025-07-01 | $11.35 | $11.35 | 195,600 | — | — |
| 2025-06-30 | $11.25 | $11.25 | 218,200 | — | — |
| 2025-06-27 | $11.42 | $11.42 | 2,526,800 | — | — |
| 2025-06-26 | $11.29 | $11.29 | 140,400 | — | — |
| 2025-06-25 | $11.06 | $11.06 | 55,100 | — | — |
| 2025-06-24 | $11.10 | $11.10 | 50,200 | — | — |
| 2025-06-23 | $10.87 | $10.87 | 88,100 | — | — |
| 2025-06-20 | $10.84 | $10.84 | 79,500 | — | — |
| 2025-06-18 | $10.82 | $10.82 | 55,100 | — | — |
| 2025-06-17 | $10.94 | $10.94 | 98,300 | — | — |
| 2025-06-16 | $11.01 | $11.01 | 59,100 | — | — |
| 2025-06-13 | $11.12 | $11.12 | 42,200 | — | — |
| 2025-06-12 | $11.17 | $11.17 | 46,200 | — | — |
| 2025-06-11 | $11.36 | $11.36 | 65,400 | — | — |
| 2025-06-10 | $11.50 | $11.50 | 98,500 | — | — |
| 2025-06-09 | $11.24 | $11.24 | 111,600 | — | — |
| 2025-06-06 | $11.05 | $11.05 | 194,000 | — | — |
| 2025-06-05 | $10.90 | $10.90 | 156,800 | — | — |
| 2025-06-04 | $10.82 | $10.82 | 218,600 | — | — |
| 2025-06-03 | $10.87 | $10.87 | 81,000 | — | — |
| 2025-06-02 | $11.02 | $11.02 | 66,400 | — | — |
| 2025-05-30 | $11.17 | $11.17 | 30,200 | — | — |
| 2025-05-29 | $11.24 | $11.24 | 49,500 | — | — |
| 2025-05-28 | $11.23 | $11.23 | 99,800 | — | — |
| 2025-05-27 | $11.35 | $11.35 | 65,100 | — | — |
| 2025-05-23 | $11.24 | $11.24 | 59,400 | — | — |
| 2025-05-22 | $11.31 | $11.31 | 52,000 | — | — |
| 2025-05-21 | $11.42 | $11.42 | 61,800 | — | — |
| 2025-05-20 | $11.49 | $11.49 | 83,300 | — | — |
| 2025-05-19 | $11.47 | $11.47 | 33,100 | — | — |
| 2025-05-16 | $11.55 | $11.55 | 69,800 | — | — |
| 2025-05-15 | $11.59 | $11.59 | 159,900 | — | — |
| 2025-05-14 | $11.39 | $11.39 | 122,600 | — | — |
| 2025-05-13 | $11.32 | $11.32 | 47,300 | — | — |
| 2025-05-12 | $11.32 | $11.32 | 94,900 | — | — |
| 2025-05-09 | $11.15 | $11.15 | 43,400 | — | — |
| 2025-05-08 | $11.12 | $11.12 | 34,500 | — | — |
| 2025-05-07 | $11.18 | $11.18 | 36,100 | — | — |
| 2025-05-06 | $11.19 | $11.19 | 51,800 | — | — |
| 2025-05-05 | $11.40 | $11.40 | 48,700 | — | — |
| 2025-05-02 | $11.48 | $11.48 | 67,500 | — | — |
| 2025-05-01 | $11.31 | $11.31 | 42,600 | — | — |
| 2025-04-30 | $11.25 | $11.25 | 45,300 | — | — |
| 2025-04-29 | $11.29 | $11.29 | 66,400 | — | — |
| 2025-04-28 | $11.18 | $11.18 | 58,200 | — | — |
| 2025-04-25 | $11.20 | $11.20 | 48,800 | — | — |
| 2025-04-24 | $11.16 | $11.16 | 45,200 | — | — |
| 2025-04-23 | $11.08 | $11.08 | 86,300 | — | — |
| 2025-04-22 | $11.00 | $11.00 | 80,500 | — | — |
| 2025-04-21 | $10.64 | $10.64 | 35,200 | — | — |
| 2025-04-17 | $10.60 | $10.60 | 81,000 | — | — |
| 2025-04-16 | $10.46 | $10.46 | 78,100 | — | — |
| 2025-04-15 | $10.38 | $10.38 | 51,800 | — | — |
| 2025-04-14 | $10.24 | $10.24 | 59,000 | — | — |
| 2025-04-11 | $10.18 | $10.18 | 149,400 | — | — |
| 2025-04-10 | $10.25 | $10.25 | 107,100 | — | — |
| 2025-04-09 | $10.53 | $10.53 | 307,200 | — | — |
| 2025-04-08 | $10.11 | $10.11 | 125,700 | — | — |
| 2025-04-07 | $10.25 | $10.25 | 235,900 | — | — |
| 2025-04-04 | $10.43 | $10.43 | 206,000 | — | — |
| 2025-04-03 | $10.80 | $10.80 | 402,100 | — | — |
| 2025-04-02 | $11.24 | $11.24 | 59,900 | — | — |
| 2025-04-01 | $11.24 | $11.24 | 49,100 | — | — |
| 2025-03-31 | $11.26 | $11.26 | 103,100 | — | — |
| 2025-03-28 | $11.25 | $11.25 | 50,900 | — | — |
| 2025-03-27 | $11.39 | $11.39 | 54,300 | — | — |
| 2025-03-26 | $11.42 | $11.42 | 99,700 | — | — |
| 2025-03-25 | $11.45 | $11.45 | 40,800 | — | — |
| 2025-03-24 | $11.41 | $11.41 | 57,200 | — | — |
| 2025-03-21 | $11.41 | $11.41 | 55,700 | — | — |
| 2025-03-20 | $11.45 | $11.45 | 56,800 | — | — |
| 2025-03-19 | $11.46 | $11.46 | 31,000 | — | — |
| 2025-03-18 | $11.34 | $11.34 | 59,800 | — | — |
| 2025-03-17 | $11.28 | $11.28 | 48,300 | — | — |
| 2025-03-14 | $11.25 | $11.25 | 31,400 | — | — |
| 2025-03-13 | $11.17 | $11.17 | 47,600 | — | — |
| 2025-03-12 | $11.12 | $11.12 | 320,500 | — | — |
| 2025-03-11 | $11.10 | $11.10 | 151,400 | — | — |
| 2025-03-10 | $11.06 | $11.06 | 114,000 | — | — |
| 2025-03-07 | $11.37 | $11.37 | 58,600 | — | — |
| 2025-03-06 | $11.40 | $11.40 | 50,500 | — | — |
| 2025-03-05 | $11.31 | $11.31 | 130,000 | — | — |
| 2025-03-04 | $11.21 | $11.21 | 120,200 | — | — |
| 2025-03-03 | $11.40 | $11.40 | 86,600 | — | — |
| 2025-02-28 | $11.18 | $11.18 | 337,400 | — | — |
| 2025-02-27 | $11.20 | $11.20 | 148,300 | — | — |
| 2025-02-26 | $11.31 | $11.31 | 60,500 | — | — |
| 2025-02-25 | $11.15 | $11.15 | 103,100 | — | — |
| 2025-02-24 | $11.26 | $11.26 | 56,400 | — | — |
| 2025-02-21 | $11.21 | $11.21 | 107,100 | — | — |
| 2025-02-20 | $11.45 | $11.45 | 68,400 | — | — |
| 2025-02-19 | $11.44 | $11.44 | 22,900 | — | — |
| 2025-02-18 | $11.30 | $11.30 | 52,100 | — | — |
| 2025-02-14 | $11.39 | $11.39 | 118,200 | — | — |
| 2025-02-13 | $11.42 | $11.42 | 244,100 | — | — |
| 2025-02-12 | $11.35 | $11.35 | 40,400 | — | — |
| 2025-02-11 | $11.32 | $11.32 | 71,800 | — | — |
| 2025-02-10 | $11.51 | $11.51 | 97,200 | — | — |
| 2025-02-07 | $11.45 | $11.45 | 121,700 | — | — |
| 2025-02-06 | $11.46 | $11.46 | 61,800 | — | — |
| 2025-02-05 | $11.43 | $11.43 | 70,600 | — | — |
| 2025-02-04 | $11.55 | $11.55 | 69,300 | — | — |
| 2025-02-03 | $11.49 | $11.49 | 30,100 | — | — |
| 2025-01-31 | $11.69 | $11.69 | 40,100 | — | — |
| 2025-01-30 | $11.74 | $11.74 | 94,100 | — | — |
| 2025-01-29 | $11.75 | $11.75 | 29,400 | — | — |
| 2025-01-28 | $11.78 | $11.78 | 35,900 | — | — |
| 2025-01-27 | $11.84 | $11.84 | 47,600 | — | — |
| 2025-01-24 | $11.85 | $11.85 | 47,400 | — | — |
| 2025-01-23 | $11.91 | $11.91 | 29,200 | — | — |
| 2025-01-22 | $11.86 | $11.86 | 150,800 | — | — |
| 2025-01-21 | $11.98 | $11.98 | 57,400 | — | — |
| 2025-01-17 | $11.63 | $11.63 | 37,700 | — | — |
| 2025-01-16 | $11.76 | $11.76 | 25,800 | — | — |
| 2025-01-15 | $11.58 | $11.58 | 94,600 | — | — |
| 2025-01-14 | $11.25 | $11.25 | 68,600 | — | — |
| 2025-01-13 | $11.08 | $11.08 | 119,500 | — | — |
| 2025-01-10 | $11.04 | $11.04 | 202,800 | — | — |
| 2025-01-08 | $11.46 | $11.46 | 178,400 | — | — |
| 2025-01-07 | $11.73 | $11.73 | 88,800 | — | — |
| 2025-01-06 | $11.86 | $11.86 | 54,800 | — | — |
| 2025-01-03 | $11.85 | $11.85 | 68,100 | — | — |
| 2025-01-02 | $11.87 | $11.87 | 67,200 | — | — |