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
- 2021-10-19 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 | $10.03 | $16.07 | 938,400 | — | — |
| 2025-12-30 | $10.44 | $16.16 | 667,200 | — | — |
| 2025-12-29 | $10.34 | $16.01 | 590,500 | — | — |
| 2025-12-26 | $10.45 | $16.18 | 640,000 | — | — |
| 2025-12-24 | $10.49 | $16.24 | 277,100 | — | — |
| 2025-12-23 | $10.44 | $16.16 | 425,000 | — | — |
| 2025-12-22 | $10.55 | $16.33 | 591,700 | — | — |
| 2025-12-19 | $10.60 | $16.41 | 2,820,900 | — | — |
| 2025-12-18 | $10.58 | $16.38 | 892,300 | — | — |
| 2025-12-17 | $10.67 | $16.52 | 977,100 | — | — |
| 2025-12-16 | $10.59 | $16.39 | 708,000 | — | — |
| 2025-12-15 | $10.68 | $16.53 | 939,900 | — | — |
| 2025-12-12 | $10.70 | $16.56 | 952,200 | — | — |
| 2025-12-11 | $10.64 | $16.47 | 512,100 | — | — |
| 2025-12-10 | $10.56 | $16.35 | 768,800 | — | — |
| 2025-12-09 | $10.57 | $16.36 | 437,200 | — | — |
| 2025-12-08 | $10.48 | $16.22 | 609,500 | — | — |
| 2025-12-05 | $10.64 | $16.47 | 633,900 | — | — |
| 2025-12-04 | $10.51 | $16.27 | 435,600 | — | — |
| 2025-12-03 | $10.58 | $16.38 | 518,200 | — | — |
| 2025-12-02 | $10.38 | $16.07 | 512,100 | — | — |
| 2025-12-01 | $10.39 | $16.08 | 599,900 | — | — |
| 2025-11-28 | $10.42 | $16.13 | 339,200 | — | — |
| 2025-11-26 | $10.36 | $16.04 | 877,100 | — | — |
| 2025-11-25 | $10.34 | $16.01 | 789,400 | — | — |
| 2025-11-24 | $10.06 | $15.57 | 946,700 | — | — |
| 2025-11-21 | $10.01 | $15.50 | 654,600 | — | — |
| 2025-11-20 | $9.73 | $15.06 | 590,800 | — | — |
| 2025-11-19 | $9.79 | $15.15 | 703,900 | — | — |
| 2025-11-18 | $9.90 | $15.33 | 636,100 | — | — |
| 2025-11-17 | $9.88 | $15.29 | 573,600 | — | — |
| 2025-11-14 | $10.00 | $15.48 | 793,800 | — | — |
| 2025-11-13 | $10.01 | $15.50 | 1,429,100 | — | — |
| 2025-11-12 | $10.02 | $15.51 | 814,300 | — | — |
| 2025-11-11 | $10.09 | $15.62 | 1,082,900 | — | — |
| 2025-11-10 | $9.82 | $15.20 | 847,500 | — | — |
| 2025-11-07 | $9.91 | $15.34 | 949,500 | — | — |
| 2025-11-06 | $9.98 | $15.45 | 798,800 | — | — |
| 2025-11-05 | $10.28 | $15.91 | 914,700 | — | — |
| 2025-11-04 | $10.15 | $15.71 | 678,700 | — | — |
| 2025-11-03 | $10.12 | $15.67 | 1,334,100 | — | — |
| 2025-10-31 | $10.14 | $15.70 | 719,500 | — | — |
| 2025-10-30 | $10.24 | $15.85 | 1,279,700 | — | — |
| 2025-10-29 | $10.66 | $16.50 | 706,700 | — | — |
| 2025-10-28 | $10.71 | $16.58 | 550,700 | — | — |
| 2025-10-27 | $10.79 | $16.70 | 396,900 | — | — |
| 2025-10-24 | $10.83 | $16.76 | 433,900 | — | — |
| 2025-10-23 | $10.78 | $16.69 | 495,400 | — | — |
| 2025-10-22 | $10.85 | $16.80 | 502,700 | — | — |
| 2025-10-21 | $10.67 | $16.52 | 409,900 | — | — |
| 2025-10-20 | $10.73 | $16.61 | 455,600 | — | — |
| 2025-10-17 | $10.65 | $16.49 | 508,000 | — | — |
| 2025-10-16 | $10.62 | $16.44 | 704,600 | — | — |
| 2025-10-15 | $10.66 | $16.50 | 549,500 | — | — |
| 2025-10-14 | $10.75 | $16.64 | 804,200 | — | — |
| 2025-10-13 | $10.67 | $16.52 | 504,600 | — | — |
| 2025-10-10 | $10.57 | $16.36 | 704,800 | — | — |
| 2025-10-09 | $10.57 | $16.36 | 557,800 | — | — |
| 2025-10-08 | $10.75 | $16.64 | 517,500 | — | — |
| 2025-10-07 | $10.68 | $16.53 | 567,100 | — | — |
| 2025-10-06 | $10.80 | $16.72 | 774,700 | — | — |
| 2025-10-03 | $11.06 | $17.12 | 765,400 | — | — |
| 2025-10-02 | $10.97 | $16.98 | 415,500 | — | — |
| 2025-10-01 | $10.88 | $16.84 | 476,400 | — | — |
| 2025-09-30 | $10.86 | $16.81 | 501,400 | — | — |
| 2025-09-29 | $11.22 | $16.82 | 800,900 | — | — |
| 2025-09-26 | $11.27 | $16.89 | 528,900 | — | — |
| 2025-09-25 | $11.23 | $16.83 | 483,600 | — | — |
| 2025-09-24 | $11.19 | $16.77 | 624,900 | — | — |
| 2025-09-23 | $11.18 | $16.76 | 519,600 | — | — |
| 2025-09-22 | $11.14 | $16.70 | 558,400 | — | — |
| 2025-09-19 | $11.26 | $16.88 | 1,241,800 | — | — |
| 2025-09-18 | $11.32 | $16.97 | 463,400 | — | — |
| 2025-09-17 | $11.27 | $16.89 | 470,500 | — | — |
| 2025-09-16 | $11.33 | $16.98 | 411,400 | — | — |
| 2025-09-15 | $11.43 | $17.13 | 365,000 | — | — |
| 2025-09-12 | $11.36 | $17.03 | 288,600 | — | — |
| 2025-09-11 | $11.52 | $17.27 | 592,100 | — | — |
| 2025-09-10 | $11.58 | $17.36 | 330,600 | — | — |
| 2025-09-09 | $11.61 | $17.40 | 303,300 | — | — |
| 2025-09-08 | $11.66 | $17.48 | 529,300 | — | — |
| 2025-09-05 | $11.67 | $17.49 | 303,300 | — | — |
| 2025-09-04 | $11.66 | $17.48 | 359,500 | — | — |
| 2025-09-03 | $11.54 | $17.30 | 441,400 | — | — |
| 2025-09-02 | $11.36 | $17.03 | 427,000 | — | — |
| 2025-08-29 | $11.55 | $17.31 | 390,900 | — | — |
| 2025-08-28 | $11.36 | $17.03 | 239,400 | — | — |
| 2025-08-27 | $11.35 | $17.01 | 598,200 | — | — |
| 2025-08-26 | $11.34 | $17.00 | 485,200 | — | — |
| 2025-08-25 | $11.27 | $16.89 | 319,900 | — | — |
| 2025-08-22 | $11.32 | $16.97 | 665,300 | — | — |
| 2025-08-21 | $11.04 | $16.55 | 274,700 | — | — |
| 2025-08-20 | $11.20 | $16.79 | 306,800 | — | — |
| 2025-08-19 | $11.14 | $16.70 | 344,700 | — | — |
| 2025-08-18 | $11.05 | $16.56 | 349,700 | — | — |
| 2025-08-15 | $11.02 | $16.52 | 386,500 | — | — |
| 2025-08-14 | $11.00 | $16.49 | 311,600 | — | — |
| 2025-08-13 | $11.16 | $16.73 | 568,400 | — | — |
| 2025-08-12 | $10.98 | $16.46 | 426,300 | — | — |
| 2025-08-11 | $10.78 | $16.16 | 465,100 | — | — |
| 2025-08-08 | $10.86 | $16.28 | 487,900 | — | — |
| 2025-08-07 | $10.88 | $16.31 | 396,800 | — | — |
| 2025-08-06 | $10.82 | $16.22 | 696,800 | — | — |
| 2025-08-05 | $10.89 | $16.32 | 869,000 | — | — |
| 2025-08-04 | $10.82 | $16.22 | 1,323,200 | — | — |
| 2025-08-01 | $10.48 | $15.71 | 1,250,700 | — | — |
| 2025-07-31 | $10.10 | $15.14 | 1,089,900 | — | — |
| 2025-07-30 | $10.08 | $15.11 | 827,800 | — | — |
| 2025-07-29 | $10.22 | $15.32 | 1,280,700 | — | — |
| 2025-07-28 | $10.30 | $15.44 | 748,400 | — | — |
| 2025-07-25 | $10.45 | $15.66 | 446,600 | — | — |
| 2025-07-24 | $10.48 | $15.71 | 538,500 | — | — |
| 2025-07-23 | $10.67 | $15.99 | 422,700 | — | — |
| 2025-07-22 | $10.54 | $15.80 | 475,100 | — | — |
| 2025-07-21 | $10.39 | $15.57 | 558,800 | — | — |
| 2025-07-18 | $10.45 | $15.66 | 712,700 | — | — |
| 2025-07-17 | $10.71 | $16.05 | 510,600 | — | — |
| 2025-07-16 | $10.88 | $16.31 | 459,300 | — | — |
| 2025-07-15 | $10.75 | $16.11 | 415,200 | — | — |
| 2025-07-14 | $10.95 | $16.41 | 387,200 | — | — |
| 2025-07-11 | $10.94 | $16.40 | 367,400 | — | — |
| 2025-07-10 | $11.05 | $16.56 | 894,600 | — | — |
| 2025-07-09 | $10.97 | $16.44 | 400,500 | — | — |
| 2025-07-08 | $10.88 | $16.31 | 515,400 | — | — |
| 2025-07-07 | $10.72 | $16.07 | 580,900 | — | — |
| 2025-07-03 | $10.93 | $16.38 | 318,400 | — | — |
| 2025-07-02 | $10.94 | $16.40 | 947,600 | — | — |
| 2025-07-01 | $10.84 | $16.25 | 719,500 | — | — |
| 2025-06-30 | $10.69 | $16.02 | 587,400 | — | — |
| 2025-06-27 | $11.03 | $16.00 | 1,260,800 | — | — |
| 2025-06-26 | $11.07 | $16.06 | 899,900 | — | — |
| 2025-06-25 | $10.87 | $15.77 | 969,400 | — | — |
| 2025-06-24 | $10.90 | $15.81 | 654,100 | — | — |
| 2025-06-23 | $10.95 | $15.89 | 581,300 | — | — |
| 2025-06-20 | $10.89 | $15.80 | 1,101,200 | — | — |
| 2025-06-18 | $10.79 | $15.65 | 517,500 | — | — |
| 2025-06-17 | $10.68 | $15.49 | 589,400 | — | — |
| 2025-06-16 | $10.78 | $15.64 | 627,600 | — | — |
| 2025-06-13 | $10.82 | $15.70 | 649,800 | — | — |
| 2025-06-12 | $11.10 | $16.10 | 1,706,600 | — | — |
| 2025-06-11 | $11.10 | $16.10 | 962,600 | — | — |
| 2025-06-10 | $11.13 | $16.15 | 1,008,200 | — | — |
| 2025-06-09 | $11.13 | $16.15 | 378,300 | — | — |
| 2025-06-06 | $11.10 | $16.10 | 433,500 | — | — |
| 2025-06-05 | $10.92 | $15.84 | 577,100 | — | — |
| 2025-06-04 | $10.92 | $15.84 | 283,300 | — | — |
| 2025-06-03 | $10.93 | $15.86 | 392,600 | — | — |
| 2025-06-02 | $10.84 | $15.73 | 295,200 | — | — |
| 2025-05-30 | $11.03 | $16.00 | 341,400 | — | — |
| 2025-05-29 | $11.08 | $16.07 | 343,100 | — | — |
| 2025-05-28 | $10.96 | $15.90 | 378,300 | — | — |
| 2025-05-27 | $11.01 | $15.97 | 353,000 | — | — |
| 2025-05-23 | $10.86 | $15.76 | 438,400 | — | — |
| 2025-05-22 | $10.81 | $15.68 | 592,500 | — | — |
| 2025-05-21 | $10.81 | $15.68 | 616,200 | — | — |
| 2025-05-20 | $11.32 | $16.42 | 528,500 | — | — |
| 2025-05-19 | $11.43 | $16.58 | 375,800 | — | — |
| 2025-05-16 | $11.53 | $16.73 | 598,600 | — | — |
| 2025-05-15 | $11.52 | $16.71 | 553,500 | — | — |
| 2025-05-14 | $11.39 | $16.52 | 501,100 | — | — |
| 2025-05-13 | $11.56 | $16.77 | 300,300 | — | — |
| 2025-05-12 | $11.46 | $16.63 | 520,100 | — | — |
| 2025-05-09 | $11.30 | $16.39 | 283,000 | — | — |
| 2025-05-08 | $11.24 | $16.31 | 323,100 | — | — |
| 2025-05-07 | $11.08 | $16.07 | 449,700 | — | — |
| 2025-05-06 | $11.10 | $16.10 | 399,200 | — | — |
| 2025-05-05 | $11.35 | $16.47 | 307,500 | — | — |
| 2025-05-02 | $11.45 | $16.61 | 516,500 | — | — |
| 2025-05-01 | $11.35 | $16.47 | 431,800 | — | — |
| 2025-04-30 | $11.38 | $16.51 | 705,800 | — | — |
| 2025-04-29 | $11.59 | $16.81 | 916,600 | — | — |
| 2025-04-28 | $11.64 | $16.89 | 528,500 | — | — |
| 2025-04-25 | $11.63 | $16.87 | 371,900 | — | — |
| 2025-04-24 | $11.47 | $16.64 | 332,000 | — | — |
| 2025-04-23 | $11.50 | $16.68 | 513,300 | — | — |
| 2025-04-22 | $11.56 | $16.77 | 449,900 | — | — |
| 2025-04-21 | $11.24 | $16.31 | 484,700 | — | — |
| 2025-04-17 | $11.36 | $16.48 | 415,400 | — | — |
| 2025-04-16 | $11.05 | $16.03 | 426,300 | — | — |
| 2025-04-15 | $11.15 | $16.18 | 532,200 | — | — |
| 2025-04-14 | $10.99 | $15.94 | 564,600 | — | — |
| 2025-04-11 | $10.78 | $15.64 | 783,300 | — | — |
| 2025-04-10 | $10.83 | $15.71 | 782,800 | — | — |
| 2025-04-09 | $11.56 | $16.77 | 1,067,800 | — | — |
| 2025-04-08 | $11.11 | $16.12 | 1,183,100 | — | — |
| 2025-04-07 | $11.36 | $16.48 | 1,101,800 | — | — |
| 2025-04-04 | $11.92 | $17.29 | 1,302,800 | — | — |
| 2025-04-03 | $12.45 | $18.06 | 679,500 | — | — |
| 2025-04-02 | $12.68 | $18.40 | 490,300 | — | — |
| 2025-04-01 | $12.73 | $18.47 | 298,900 | — | — |
| 2025-03-31 | $12.74 | $18.48 | 685,000 | — | — |
| 2025-03-28 | $12.98 | $18.32 | 454,200 | — | — |
| 2025-03-27 | $13.12 | $18.51 | 385,800 | — | — |
| 2025-03-26 | $13.00 | $18.34 | 259,400 | — | — |
| 2025-03-25 | $13.04 | $18.40 | 301,700 | — | — |
| 2025-03-24 | $13.09 | $18.47 | 271,900 | — | — |
| 2025-03-21 | $13.01 | $18.36 | 1,078,000 | — | — |
| 2025-03-20 | $13.14 | $18.54 | 292,000 | — | — |
| 2025-03-19 | $13.21 | $18.64 | 388,500 | — | — |
| 2025-03-18 | $13.27 | $18.73 | 316,600 | — | — |
| 2025-03-17 | $13.28 | $18.74 | 255,900 | — | — |
| 2025-03-14 | $13.28 | $18.74 | 243,400 | — | — |
| 2025-03-13 | $13.11 | $18.50 | 289,200 | — | — |
| 2025-03-12 | $13.18 | $18.60 | 485,100 | — | — |
| 2025-03-11 | $13.26 | $18.71 | 489,600 | — | — |
| 2025-03-10 | $13.30 | $18.77 | 389,100 | — | — |
| 2025-03-07 | $13.38 | $18.88 | 422,900 | — | — |
| 2025-03-06 | $13.17 | $18.58 | 344,900 | — | — |
| 2025-03-05 | $13.22 | $18.65 | 394,800 | — | — |
| 2025-03-04 | $13.11 | $18.50 | 325,900 | — | — |
| 2025-03-03 | $13.27 | $18.73 | 439,800 | — | — |
| 2025-02-28 | $13.55 | $19.12 | 438,400 | — | — |
| 2025-02-27 | $13.33 | $18.81 | 330,300 | — | — |
| 2025-02-26 | $13.25 | $18.70 | 269,600 | — | — |
| 2025-02-25 | $13.25 | $18.70 | 398,800 | — | — |
| 2025-02-24 | $13.16 | $18.57 | 325,500 | — | — |
| 2025-02-21 | $13.09 | $18.47 | 397,300 | — | — |
| 2025-02-20 | $13.19 | $18.61 | 403,900 | — | — |
| 2025-02-19 | $13.21 | $18.64 | 440,800 | — | — |
| 2025-02-18 | $13.30 | $18.77 | 488,200 | — | — |
| 2025-02-14 | $13.22 | $18.65 | 403,700 | — | — |
| 2025-02-13 | $13.00 | $18.34 | 290,000 | — | — |
| 2025-02-12 | $12.85 | $18.13 | 364,200 | — | — |
| 2025-02-11 | $12.95 | $18.27 | 253,500 | — | — |
| 2025-02-10 | $12.88 | $18.18 | 304,000 | — | — |
| 2025-02-07 | $12.81 | $18.08 | 338,500 | — | — |
| 2025-02-06 | $12.98 | $18.32 | 465,500 | — | — |
| 2025-02-05 | $12.92 | $18.23 | 425,700 | — | — |
| 2025-02-04 | $12.84 | $18.12 | 279,100 | — | — |
| 2025-02-03 | $12.62 | $17.81 | 388,400 | — | — |
| 2025-01-31 | $12.73 | $17.96 | 642,300 | — | — |
| 2025-01-30 | $12.67 | $17.88 | 362,200 | — | — |
| 2025-01-29 | $12.56 | $17.72 | 328,700 | — | — |
| 2025-01-28 | $12.69 | $17.91 | 369,600 | — | — |
| 2025-01-27 | $12.77 | $18.02 | 392,100 | — | — |
| 2025-01-24 | $12.44 | $17.55 | 331,200 | — | — |
| 2025-01-23 | $12.36 | $17.44 | 284,900 | — | — |
| 2025-01-22 | $12.43 | $17.54 | 309,700 | — | — |
| 2025-01-21 | $12.68 | $17.89 | 425,700 | — | — |
| 2025-01-17 | $12.65 | $17.85 | 419,200 | — | — |
| 2025-01-16 | $12.54 | $17.70 | 450,800 | — | — |
| 2025-01-15 | $12.48 | $17.61 | 313,800 | — | — |
| 2025-01-14 | $12.37 | $17.46 | 288,300 | — | — |
| 2025-01-13 | $12.12 | $17.10 | 397,600 | — | — |
| 2025-01-10 | $12.06 | $17.02 | 657,900 | — | — |
| 2025-01-08 | $12.33 | $17.40 | 299,700 | — | — |
| 2025-01-07 | $12.44 | $17.55 | 319,000 | — | — |
| 2025-01-06 | $12.53 | $17.68 | 306,100 | — | — |
| 2025-01-03 | $12.71 | $17.94 | 458,700 | — | — |
| 2025-01-02 | $12.53 | $17.68 | 320,500 | — | — |