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
- 2024-08-01 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 | $15.00 | $15.00 | 11,800 | — | — |
| 2025-12-30 | $14.98 | $14.98 | 8,200 | — | — |
| 2025-12-29 | $15.01 | $15.01 | 13,500 | — | — |
| 2025-12-26 | $15.02 | $15.02 | 59,700 | — | — |
| 2025-12-24 | $14.69 | $14.69 | 24,700 | — | — |
| 2025-12-23 | $14.66 | $14.66 | 32,400 | — | — |
| 2025-12-22 | $14.68 | $14.68 | 61,500 | — | — |
| 2025-12-19 | $14.66 | $14.66 | 61,700 | — | — |
| 2025-12-18 | $14.69 | $14.69 | 27,900 | — | — |
| 2025-12-17 | $14.63 | $14.63 | 49,200 | — | — |
| 2025-12-16 | $14.30 | $14.30 | 28,500 | — | — |
| 2025-12-15 | $14.22 | $14.22 | 57,900 | — | — |
| 2025-12-12 | $14.16 | $14.16 | 23,800 | — | — |
| 2025-12-11 | $14.15 | $14.15 | 43,400 | — | — |
| 2025-12-10 | $14.03 | $14.03 | 43,800 | — | — |
| 2025-12-09 | $14.07 | $14.07 | 28,800 | — | — |
| 2025-12-08 | $14.07 | $14.07 | 46,200 | — | — |
| 2025-12-05 | $13.96 | $13.96 | 30,900 | — | — |
| 2025-12-04 | $13.83 | $13.82 | 18,600 | — | — |
| 2025-12-03 | $13.99 | $13.99 | 46,300 | — | — |
| 2025-12-02 | $13.92 | $13.92 | 31,400 | — | — |
| 2025-12-01 | $13.77 | $13.77 | 20,000 | — | — |
| 2025-11-28 | $13.65 | $13.65 | 5,700 | — | — |
| 2025-11-26 | $13.72 | $13.72 | 26,500 | — | — |
| 2025-11-25 | $13.62 | $13.62 | 13,600 | — | — |
| 2025-11-24 | $13.37 | $13.37 | 22,100 | — | — |
| 2025-11-21 | $13.23 | $13.23 | 20,900 | — | — |
| 2025-11-20 | $13.12 | $13.12 | 34,100 | — | — |
| 2025-11-19 | $13.11 | $13.11 | 22,900 | — | — |
| 2025-11-18 | $13.07 | $13.07 | 38,500 | — | — |
| 2025-11-17 | $13.05 | $13.05 | 26,900 | — | — |
| 2025-11-14 | $13.24 | $13.24 | 9,700 | — | — |
| 2025-11-13 | $13.27 | $13.27 | 31,700 | — | — |
| 2025-11-12 | $13.20 | $13.20 | 13,400 | — | — |
| 2025-11-11 | $13.27 | $13.27 | 16,300 | — | — |
| 2025-11-10 | $13.16 | $13.16 | 14,800 | — | — |
| 2025-11-07 | $13.17 | $13.17 | 14,100 | — | — |
| 2025-11-06 | $13.20 | $13.20 | 26,100 | — | — |
| 2025-11-05 | $13.34 | $13.34 | 5,100 | — | — |
| 2025-11-04 | $13.32 | $13.32 | 6,500 | — | — |
| 2025-11-03 | $13.33 | $13.33 | 18,000 | — | — |
| 2025-10-31 | $13.34 | $13.34 | 1,800 | — | — |
| 2025-10-30 | $13.30 | $13.30 | 15,800 | — | — |
| 2025-10-29 | $13.29 | $13.29 | 16,700 | — | — |
| 2025-10-28 | $13.40 | $13.40 | 1,100 | — | — |
| 2025-10-27 | $13.35 | $13.35 | 5,300 | — | — |
| 2025-10-24 | $13.35 | $13.35 | 800 | — | — |
| 2025-10-23 | $13.37 | $13.37 | 17,200 | — | — |
| 2025-10-22 | $13.41 | $13.41 | 1,600 | — | — |
| 2025-10-21 | $13.31 | $13.31 | 7,900 | — | — |
| 2025-10-20 | $13.43 | $13.43 | 1,100 | — | — |
| 2025-10-17 | $13.26 | $13.26 | 20,600 | — | — |
| 2025-10-16 | $13.36 | $13.36 | 16,400 | — | — |
| 2025-10-15 | $13.62 | $13.62 | 3,200 | — | — |
| 2025-10-14 | $13.68 | $13.68 | 17,600 | — | — |
| 2025-10-13 | $13.67 | $13.67 | 2,900 | — | — |
| 2025-10-10 | $13.40 | $13.40 | 11,400 | — | — |
| 2025-10-09 | $13.60 | $13.60 | 12,000 | — | — |
| 2025-10-08 | $13.68 | $13.68 | 10,900 | — | — |
| 2025-10-07 | $13.71 | $13.71 | 3,800 | — | — |
| 2025-10-06 | $13.73 | $13.73 | 6,100 | — | — |
| 2025-10-03 | $13.71 | $13.71 | 5,000 | — | — |
| 2025-10-02 | $13.76 | $13.76 | 9,800 | — | — |
| 2025-10-01 | $13.83 | $13.83 | 0 | — | — |
| 2025-09-30 | $13.83 | $13.83 | 4,900 | — | — |
| 2025-09-29 | $13.87 | $13.87 | 3,200 | — | — |
| 2025-09-26 | $13.85 | $13.85 | 4,100 | — | — |
| 2025-09-25 | $13.85 | $13.85 | 4,300 | — | — |
| 2025-09-24 | $13.82 | $13.82 | 1,400 | — | — |
| 2025-09-23 | $13.85 | $13.85 | 5,100 | — | — |
| 2025-09-22 | $13.85 | $13.84 | 1,700 | — | — |
| 2025-09-19 | $13.64 | $13.64 | 21,600 | — | — |
| 2025-09-18 | $13.92 | $13.92 | 23,300 | — | — |
| 2025-09-17 | $13.88 | $13.88 | 13,700 | — | — |
| 2025-09-16 | $13.94 | $13.94 | 1,500 | — | — |
| 2025-09-15 | $13.92 | $13.92 | 14,900 | — | — |
| 2025-09-12 | $13.92 | $13.92 | 10,700 | — | — |
| 2025-09-11 | $13.90 | $13.90 | 2,900 | — | — |
| 2025-09-10 | $13.91 | $13.91 | 5,200 | — | — |
| 2025-09-09 | $13.93 | $13.93 | 6,000 | — | — |
| 2025-09-08 | $13.91 | $13.91 | 4,800 | — | — |
| 2025-09-05 | $13.97 | $13.97 | 2,300 | — | — |
| 2025-09-04 | $13.97 | $13.96 | 7,000 | — | — |
| 2025-09-03 | $13.95 | $13.95 | 7,700 | — | — |
| 2025-09-02 | $13.94 | $13.94 | 7,700 | — | — |
| 2025-08-29 | $13.90 | $13.90 | 14,100 | — | — |
| 2025-08-28 | $13.93 | $13.93 | 14,100 | — | — |
| 2025-08-27 | $13.86 | $13.86 | 16,300 | — | — |
| 2025-08-26 | $13.85 | $13.85 | 25,100 | — | — |
| 2025-08-25 | $13.41 | $13.41 | 6,500 | — | — |
| 2025-08-22 | $13.45 | $13.45 | 8,500 | — | — |
| 2025-08-21 | $13.37 | $13.37 | 1,400 | — | — |
| 2025-08-20 | $13.40 | $13.40 | 4,300 | — | — |
| 2025-08-19 | $13.43 | $13.43 | 1,900 | — | — |
| 2025-08-18 | $13.40 | $13.40 | 6,500 | — | — |
| 2025-08-15 | $13.36 | $13.36 | 900 | — | — |
| 2025-08-14 | $13.41 | $13.41 | 13,600 | — | — |
| 2025-08-13 | $13.30 | $13.30 | 16,800 | — | — |
| 2025-08-12 | $13.06 | $13.06 | 7,800 | — | — |
| 2025-08-11 | $13.11 | $13.11 | 900 | — | — |
| 2025-08-08 | $13.10 | $13.10 | 1,700 | — | — |
| 2025-08-07 | $13.01 | $13.01 | 1,700 | — | — |
| 2025-08-06 | $13.08 | $13.08 | 2,100 | — | — |
| 2025-08-05 | $13.18 | $13.18 | 3,200 | — | — |
| 2025-08-04 | $13.20 | $13.20 | 38,100 | — | — |
| 2025-08-01 | $13.10 | $13.10 | 30,600 | — | — |
| 2025-07-31 | $13.38 | $13.38 | 2,500 | — | — |
| 2025-07-30 | $13.40 | $13.40 | 9,400 | — | — |
| 2025-07-29 | $13.40 | $13.40 | 2,600 | — | — |
| 2025-07-28 | $13.46 | $13.46 | 6,500 | — | — |
| 2025-07-25 | $13.18 | $13.18 | 8,300 | — | — |
| 2025-07-24 | $13.01 | $13.01 | 2,000 | — | — |
| 2025-07-23 | $12.95 | $12.95 | 1,100 | — | — |
| 2025-07-22 | $12.96 | $12.96 | 4,200 | — | — |
| 2025-07-21 | $13.00 | $13.00 | 16,000 | — | — |
| 2025-07-18 | $13.05 | $13.05 | 14,300 | — | — |
| 2025-07-17 | $12.93 | $12.93 | 2,500 | — | — |
| 2025-07-16 | $12.92 | $12.92 | 8,900 | — | — |
| 2025-07-15 | $12.98 | $12.98 | 8,600 | — | — |
| 2025-07-14 | $13.20 | $13.20 | 7,600 | — | — |
| 2025-07-11 | $12.95 | $12.95 | 17,100 | — | — |
| 2025-07-10 | $12.91 | $12.91 | 11,800 | — | — |
| 2025-07-09 | $12.57 | $12.57 | 37,700 | — | — |
| 2025-07-08 | $12.45 | $12.45 | 246,600 | — | — |
| 2025-07-07 | $12.51 | $12.51 | 1,600 | — | — |
| 2025-07-03 | $12.51 | $12.51 | 13,300 | — | — |
| 2025-07-02 | $12.50 | $12.50 | 3,200 | — | — |
| 2025-07-01 | $12.28 | $12.28 | 11,100 | — | — |
| 2025-06-30 | $12.35 | $12.35 | 6,900 | — | — |
| 2025-06-27 | $12.25 | $12.25 | 37,000 | — | — |
| 2025-06-26 | $12.35 | $12.35 | 5,200 | — | — |
| 2025-06-25 | $12.37 | $12.37 | 1,100 | — | — |
| 2025-06-24 | $12.37 | $12.37 | 24,700 | — | — |
| 2025-06-23 | $12.31 | $12.31 | 9,200 | — | — |
| 2025-06-20 | $12.24 | $12.24 | 5,600 | — | — |
| 2025-06-18 | $12.09 | $12.09 | 8,400 | — | — |
| 2025-06-17 | $12.18 | $12.18 | 2,300 | — | — |
| 2025-06-16 | $12.02 | $12.02 | 9,000 | — | — |
| 2025-06-13 | $12.02 | $12.02 | 7,200 | — | — |
| 2025-06-12 | $12.20 | $12.20 | 3,300 | — | — |
| 2025-06-11 | $12.30 | $12.30 | 7,500 | — | — |
| 2025-06-10 | $12.40 | $12.40 | 3,600 | — | — |
| 2025-06-09 | $12.32 | $12.32 | 44,600 | — | — |
| 2025-06-06 | $12.40 | $12.40 | 4,100 | — | — |
| 2025-06-05 | $12.25 | $12.25 | 11,500 | — | — |
| 2025-06-04 | $12.50 | $12.50 | 75,700 | — | — |
| 2025-06-03 | $12.62 | $12.62 | 900 | — | — |
| 2025-06-02 | $12.57 | $12.57 | 2,700 | — | — |
| 2025-05-30 | $12.41 | $12.41 | 6,200 | — | — |
| 2025-05-29 | $12.40 | $12.40 | 2,400 | — | — |
| 2025-05-28 | $12.36 | $12.36 | 10,800 | — | — |
| 2025-05-27 | $12.36 | $12.36 | 4,200 | — | — |
| 2025-05-23 | $12.44 | $12.44 | 2,900 | — | — |
| 2025-05-22 | $12.45 | $12.45 | 5,000 | — | — |
| 2025-05-21 | $12.55 | $12.55 | 2,500 | — | — |
| 2025-05-20 | $12.68 | $12.68 | 1,500 | — | — |
| 2025-05-19 | $12.53 | $12.53 | 1,100 | — | — |
| 2025-05-16 | $12.61 | $12.61 | 4,500 | — | — |
| 2025-05-15 | $12.52 | $12.52 | 900 | — | — |
| 2025-05-14 | $12.41 | $12.41 | 5,600 | — | — |
| 2025-05-13 | $12.55 | $12.55 | 2,800 | — | — |
| 2025-05-12 | $12.33 | $12.33 | 4,000 | — | — |
| 2025-05-09 | $12.56 | $12.56 | 300 | — | — |
| 2025-05-08 | $12.39 | $12.39 | 1,600 | — | — |
| 2025-05-07 | $12.40 | $12.40 | 1,700 | — | — |
| 2025-05-06 | $12.51 | $12.51 | 1,800 | — | — |
| 2025-05-05 | $12.42 | $12.42 | 17,600 | — | — |
| 2025-05-02 | $12.50 | $12.50 | 6,400 | — | — |
| 2025-05-01 | $12.16 | $12.16 | 20,200 | — | — |
| 2025-04-30 | $11.95 | $11.95 | 2,100 | — | — |
| 2025-04-29 | $12.08 | $12.08 | 700 | — | — |
| 2025-04-28 | $12.15 | $12.15 | 2,300 | — | — |
| 2025-04-25 | $11.91 | $11.91 | 800 | — | — |
| 2025-04-24 | $11.91 | $11.91 | 500 | — | — |
| 2025-04-23 | $11.87 | $11.87 | 1,100 | — | — |
| 2025-04-22 | $11.90 | $11.90 | 1,100 | — | — |
| 2025-04-21 | $11.98 | $11.98 | 3,600 | — | — |
| 2025-04-17 | $11.94 | $11.94 | 400 | — | — |
| 2025-04-16 | $12.10 | $12.10 | 400 | — | — |
| 2025-04-15 | $11.78 | $11.78 | 1,100 | — | — |
| 2025-04-14 | $11.55 | $11.55 | 4,600 | — | — |
| 2025-04-11 | $11.61 | $11.61 | 3,000 | — | — |
| 2025-04-10 | $11.60 | $11.60 | 16,600 | — | — |
| 2025-04-09 | $11.95 | $11.95 | 10,900 | — | — |
| 2025-04-08 | $11.52 | $11.52 | 4,200 | — | — |
| 2025-04-07 | $11.65 | $11.65 | 5,600 | — | — |
| 2025-04-04 | $11.75 | $11.75 | 4,900 | — | — |
| 2025-04-03 | $12.11 | $12.11 | 7,400 | — | — |
| 2025-04-02 | $12.24 | $12.24 | 1,600 | — | — |
| 2025-04-01 | $12.23 | $12.23 | 1,400 | — | — |
| 2025-03-31 | $12.20 | $12.20 | 5,100 | — | — |
| 2025-03-28 | $12.32 | $12.32 | 1,100 | — | — |
| 2025-03-27 | $12.44 | $12.44 | 7,800 | — | — |
| 2025-03-26 | $12.72 | $12.72 | 11,800 | — | — |
| 2025-03-25 | $12.32 | $12.32 | 200 | — | — |
| 2025-03-24 | $12.33 | $12.33 | 1,800 | — | — |
| 2025-03-21 | $12.48 | $12.48 | 1,500 | — | — |
| 2025-03-20 | $12.54 | $12.54 | 16,700 | — | — |
| 2025-03-19 | $12.15 | $12.15 | 21,200 | — | — |
| 2025-03-18 | $12.39 | $12.39 | 2,800 | — | — |
| 2025-03-17 | $12.31 | $12.31 | 8,500 | — | — |
| 2025-03-14 | $12.32 | $12.32 | 400 | — | — |
| 2025-03-13 | $12.30 | $12.30 | 300 | — | — |
| 2025-03-12 | $12.26 | $12.26 | 2,800 | — | — |
| 2025-03-11 | $12.26 | $12.26 | 1,600 | — | — |
| 2025-03-10 | $12.26 | $12.26 | 1,600 | — | — |
| 2025-03-07 | $12.35 | $12.35 | 10,600 | — | — |
| 2025-03-06 | $12.68 | $12.68 | 3,300 | — | — |
| 2025-03-05 | $12.60 | $12.60 | 4,100 | — | — |
| 2025-03-04 | $12.35 | $12.35 | 2,600 | — | — |
| 2025-03-03 | $12.69 | $12.69 | 9,700 | — | — |
| 2025-02-28 | $12.50 | $12.50 | 6,300 | — | — |
| 2025-02-27 | $12.18 | $12.18 | 9,800 | — | — |
| 2025-02-26 | $12.36 | $12.36 | 6,800 | — | — |
| 2025-02-25 | $12.41 | $12.41 | 3,500 | — | — |
| 2025-02-24 | $12.54 | $12.54 | 1,300 | — | — |
| 2025-02-21 | $12.60 | $12.60 | 4,000 | — | — |
| 2025-02-20 | $12.38 | $12.38 | 2,300 | — | — |
| 2025-02-19 | $12.53 | $12.53 | 4,100 | — | — |
| 2025-02-18 | $12.59 | $12.59 | 4,700 | — | — |
| 2025-02-14 | $12.95 | $12.95 | 2,500 | — | — |
| 2025-02-13 | $12.85 | $12.85 | 2,100 | — | — |
| 2025-02-12 | $12.43 | $12.43 | 16,900 | — | — |
| 2025-02-11 | $12.93 | $12.93 | 3,000 | — | — |
| 2025-02-10 | $12.84 | $12.84 | 7,600 | — | — |
| 2025-02-07 | $12.74 | $12.74 | 53,900 | — | — |
| 2025-02-06 | $13.00 | $13.00 | 1,700 | — | — |
| 2025-02-05 | $13.00 | $13.00 | 8,900 | — | — |
| 2025-02-04 | $13.01 | $13.01 | 16,600 | — | — |
| 2025-02-03 | $12.99 | $12.99 | 34,400 | — | — |
| 2025-01-31 | $12.96 | $12.96 | 8,500 | — | — |
| 2025-01-30 | $13.05 | $13.05 | 30,700 | — | — |
| 2025-01-29 | $12.85 | $12.85 | 3,500 | — | — |
| 2025-01-28 | $12.85 | $12.85 | 6,100 | — | — |
| 2025-01-27 | $12.84 | $12.84 | 3,300 | — | — |
| 2025-01-24 | $12.84 | $12.84 | 3,200 | — | — |
| 2025-01-23 | $12.81 | $12.81 | 4,400 | — | — |
| 2025-01-22 | $12.77 | $12.77 | 7,500 | — | — |
| 2025-01-21 | $12.85 | $12.85 | 7,100 | — | — |
| 2025-01-17 | $12.91 | $12.91 | 53,100 | — | — |
| 2025-01-16 | $12.59 | $12.59 | 8,000 | — | — |
| 2025-01-15 | $12.50 | $12.50 | 13,700 | — | — |
| 2025-01-14 | $12.41 | $12.41 | 3,200 | — | — |
| 2025-01-13 | $12.53 | $12.52 | 400 | — | — |
| 2025-01-10 | $12.38 | $12.38 | 20,300 | — | — |
| 2025-01-08 | $12.57 | $12.57 | 12,100 | — | — |
| 2025-01-07 | $12.56 | $12.56 | 6,100 | — | — |
| 2025-01-06 | $12.65 | $12.65 | 8,600 | — | — |
| 2025-01-03 | $12.62 | $12.62 | 2,100 | — | — |
| 2025-01-02 | $12.68 | $12.68 | 2,900 | — | — |