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
- 2017-11-07 to 2026-08-28
- 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 | $11.95 | $14.79 | 0 | — | — |
| 2025-12-30 | $11.95 | $14.79 | 2,500 | — | — |
| 2025-12-29 | $11.60 | $14.35 | 0 | — | — |
| 2025-12-26 | $11.60 | $14.35 | 6,000 | — | — |
| 2025-12-24 | $11.60 | $14.35 | 300 | — | — |
| 2025-12-23 | $11.00 | $13.61 | 0 | — | — |
| 2025-12-22 | $11.00 | $13.61 | 0 | — | — |
| 2025-12-19 | $11.00 | $13.61 | 1,800 | — | — |
| 2025-12-18 | $11.00 | $13.61 | 700 | — | — |
| 2025-12-17 | $11.55 | $14.29 | 6,900 | — | — |
| 2025-12-16 | $11.42 | $14.13 | 7,500 | — | — |
| 2025-12-15 | $11.21 | $13.87 | 400 | — | — |
| 2025-12-12 | $13.48 | $16.68 | 0 | — | — |
| 2025-12-11 | $13.48 | $16.68 | 1,200 | — | — |
| 2025-12-10 | $13.00 | $16.09 | 200 | — | — |
| 2025-12-09 | $13.00 | $16.09 | 1,300 | — | — |
| 2025-12-08 | $13.01 | $16.10 | 3,000 | — | — |
| 2025-12-05 | $13.35 | $16.52 | 0 | — | — |
| 2025-12-04 | $13.35 | $16.52 | 0 | — | — |
| 2025-12-03 | $13.35 | $16.52 | 0 | — | — |
| 2025-12-02 | $13.35 | $16.52 | 0 | — | — |
| 2025-12-01 | $13.35 | $16.52 | 0 | — | — |
| 2025-11-28 | $13.35 | $16.52 | 0 | — | — |
| 2025-11-26 | $13.35 | $16.52 | 0 | — | — |
| 2025-11-25 | $13.35 | $16.52 | 13,300 | — | — |
| 2025-11-24 | $13.27 | $16.42 | 300 | — | — |
| 2025-11-21 | $13.00 | $16.09 | 0 | — | — |
| 2025-11-20 | $13.00 | $16.09 | 0 | — | — |
| 2025-11-19 | $13.00 | $16.09 | 0 | — | — |
| 2025-11-18 | $13.00 | $16.09 | 600 | — | — |
| 2025-11-17 | $14.38 | $17.79 | 0 | — | — |
| 2025-11-14 | $14.38 | $17.79 | 0 | — | — |
| 2025-11-13 | $14.38 | $17.79 | 0 | — | — |
| 2025-11-12 | $14.38 | $17.79 | 0 | — | — |
| 2025-11-11 | $14.38 | $17.79 | 0 | — | — |
| 2025-11-10 | $14.38 | $17.79 | 800 | — | — |
| 2025-11-07 | $14.49 | $17.93 | 0 | — | — |
| 2025-11-06 | $14.49 | $17.93 | 0 | — | — |
| 2025-11-05 | $14.49 | $17.93 | 0 | — | — |
| 2025-11-04 | $14.49 | $17.93 | 200 | — | — |
| 2025-11-03 | $13.55 | $16.77 | 1,400 | — | — |
| 2025-10-31 | $13.59 | $16.82 | 400 | — | — |
| 2025-10-30 | $14.70 | $18.19 | 0 | — | — |
| 2025-10-29 | $14.70 | $18.19 | 300 | — | — |
| 2025-10-28 | $14.00 | $17.32 | 200 | — | — |
| 2025-10-27 | $14.00 | $17.32 | 0 | — | — |
| 2025-10-24 | $14.00 | $17.32 | 600 | — | — |
| 2025-10-23 | $14.00 | $17.32 | 200 | — | — |
| 2025-10-22 | $13.73 | $16.99 | 600 | — | — |
| 2025-10-21 | $14.73 | $18.23 | 4,200 | — | — |
| 2025-10-20 | $13.99 | $17.31 | 0 | — | — |
| 2025-10-17 | $13.99 | $17.31 | 1,600 | — | — |
| 2025-10-16 | $13.51 | $16.72 | 0 | — | — |
| 2025-10-15 | $13.51 | $16.72 | 200 | — | — |
| 2025-10-14 | $13.98 | $17.30 | 2,100 | — | — |
| 2025-10-13 | $13.00 | $16.09 | 1,100 | — | — |
| 2025-10-10 | $13.35 | $16.52 | 0 | — | — |
| 2025-10-09 | $13.35 | $16.52 | 3,000 | — | — |
| 2025-10-08 | $13.38 | $16.56 | 0 | — | — |
| 2025-10-07 | $13.38 | $16.56 | 400 | — | — |
| 2025-10-06 | $13.74 | $17.00 | 600 | — | — |
| 2025-10-03 | $14.34 | $17.75 | 0 | — | — |
| 2025-10-02 | $14.34 | $17.75 | 0 | — | — |
| 2025-10-01 | $14.34 | $17.75 | 0 | — | — |
| 2025-09-30 | $14.34 | $17.75 | 1,500 | — | — |
| 2025-09-29 | $13.72 | $16.98 | 0 | — | — |
| 2025-09-26 | $13.72 | $16.98 | 0 | — | — |
| 2025-09-25 | $13.72 | $16.98 | 2,400 | — | — |
| 2025-09-24 | $14.25 | $17.63 | 0 | — | — |
| 2025-09-23 | $14.25 | $17.63 | 0 | — | — |
| 2025-09-22 | $14.25 | $17.63 | 0 | — | — |
| 2025-09-19 | $14.25 | $17.63 | 700 | — | — |
| 2025-09-18 | $14.18 | $17.55 | 2,900 | — | — |
| 2025-09-17 | $14.75 | $18.25 | 4,100 | — | — |
| 2025-09-16 | $13.44 | $16.63 | 4,100 | — | — |
| 2025-09-15 | $14.50 | $17.94 | 23,800 | — | — |
| 2025-09-12 | $13.64 | $16.88 | 0 | — | — |
| 2025-09-11 | $13.64 | $16.88 | 500 | — | — |
| 2025-09-10 | $14.32 | $17.72 | 300 | — | — |
| 2025-09-09 | $14.30 | $17.70 | 4,300 | — | — |
| 2025-09-08 | $14.05 | $17.39 | 800 | — | — |
| 2025-09-05 | $14.50 | $17.94 | 2,300 | — | — |
| 2025-09-04 | $14.70 | $18.19 | 3,200 | — | — |
| 2025-09-03 | $14.21 | $17.58 | 30,200 | — | — |
| 2025-09-02 | $11.00 | $13.61 | 12,800 | — | — |
| 2025-08-29 | $14.40 | $17.82 | 3,100 | — | — |
| 2025-08-28 | $14.90 | $18.44 | 700 | — | — |
| 2025-08-27 | $14.88 | $18.41 | 12,200 | — | — |
| 2025-08-26 | $15.82 | $19.58 | 0 | — | — |
| 2025-08-25 | $15.82 | $19.58 | 1,900 | — | — |
| 2025-08-22 | $15.30 | $18.93 | 0 | — | — |
| 2025-08-21 | $15.30 | $18.93 | 0 | — | — |
| 2025-08-20 | $15.30 | $18.93 | 0 | — | — |
| 2025-08-19 | $15.30 | $18.93 | 0 | — | — |
| 2025-08-18 | $15.30 | $18.93 | 500 | — | — |
| 2025-08-15 | $15.95 | $19.74 | 0 | — | — |
| 2025-08-14 | $15.95 | $19.74 | 0 | — | — |
| 2025-08-13 | $15.95 | $19.74 | 0 | — | — |
| 2025-08-12 | $15.95 | $19.74 | 0 | — | — |
| 2025-08-11 | $15.95 | $19.74 | 2,300 | — | — |
| 2025-08-08 | $14.37 | $17.78 | 0 | — | — |
| 2025-08-07 | $14.37 | $17.78 | 0 | — | — |
| 2025-08-06 | $14.37 | $17.78 | 0 | — | — |
| 2025-08-05 | $14.37 | $17.78 | 2,200 | — | — |
| 2025-08-04 | $14.38 | $17.79 | 1,800 | — | — |
| 2025-08-01 | $13.94 | $17.25 | 400 | — | — |
| 2025-07-31 | $14.00 | $17.32 | 0 | — | — |
| 2025-07-30 | $14.00 | $17.32 | 300 | — | — |
| 2025-07-29 | $14.74 | $18.24 | 0 | — | — |
| 2025-07-28 | $14.74 | $18.24 | 0 | — | — |
| 2025-07-25 | $14.74 | $18.24 | 600 | — | — |
| 2025-07-24 | $14.77 | $18.28 | 3,100 | — | — |
| 2025-07-23 | $15.17 | $18.77 | 900 | — | — |
| 2025-07-22 | $15.60 | $19.30 | 400 | — | — |
| 2025-07-21 | $15.60 | $19.30 | 4,000 | — | — |
| 2025-07-18 | $15.90 | $19.68 | 0 | — | — |
| 2025-07-17 | $15.90 | $19.68 | 1,800 | — | — |
| 2025-07-16 | $16.00 | $19.80 | 5,800 | — | — |
| 2025-07-15 | $16.85 | $20.85 | 7,300 | — | — |
| 2025-07-14 | $16.50 | $20.42 | 2,400 | — | — |
| 2025-07-11 | $16.00 | $19.80 | 12,200 | — | — |
| 2025-07-10 | $11.80 | $14.60 | 600 | — | — |
| 2025-07-09 | $11.56 | $14.31 | 0 | — | — |
| 2025-07-08 | $11.56 | $14.31 | 8,600 | — | — |
| 2025-07-07 | $10.99 | $13.60 | 4,200 | — | — |
| 2025-07-03 | $10.88 | $13.46 | 700 | — | — |
| 2025-07-02 | $11.18 | $13.83 | 900 | — | — |
| 2025-07-01 | $11.13 | $13.77 | 300 | — | — |
| 2025-06-30 | $10.27 | $12.71 | 1,600 | — | — |
| 2025-06-27 | $9.62 | $11.90 | 200 | — | — |
| 2025-06-26 | $10.51 | $13.01 | 0 | — | — |
| 2025-06-25 | $10.51 | $13.01 | 0 | — | — |
| 2025-06-24 | $10.51 | $13.01 | 1,400 | — | — |
| 2025-06-23 | $10.51 | $13.01 | 1,100 | — | — |
| 2025-06-20 | $10.50 | $12.99 | 2,500 | — | — |
| 2025-06-18 | $10.05 | $12.44 | 200 | — | — |
| 2025-06-17 | $10.05 | $12.44 | 0 | — | — |
| 2025-06-16 | $10.05 | $12.44 | 800 | — | — |
| 2025-06-13 | $9.70 | $12.00 | 0 | — | — |
| 2025-06-12 | $9.70 | $12.00 | 0 | — | — |
| 2025-06-11 | $9.70 | $12.00 | 300 | — | — |
| 2025-06-10 | $10.19 | $12.61 | 700 | — | — |
| 2025-06-09 | $9.77 | $12.08 | 0 | — | — |
| 2025-06-06 | $9.77 | $12.08 | 1,000 | — | — |
| 2025-06-05 | $10.10 | $12.50 | 2,300 | — | — |
| 2025-06-04 | $9.98 | $12.35 | 700 | — | — |
| 2025-06-03 | $9.98 | $12.35 | 1,700 | — | — |
| 2025-06-02 | $9.76 | $12.08 | 0 | — | — |
| 2025-05-30 | $9.76 | $12.08 | 100 | — | — |
| 2025-05-29 | $9.76 | $12.08 | 300 | — | — |
| 2025-05-28 | $9.74 | $12.05 | 0 | — | — |
| 2025-05-27 | $9.74 | $12.05 | 500 | — | — |
| 2025-05-23 | $9.83 | $12.16 | 1,900 | — | — |
| 2025-05-22 | $9.88 | $12.23 | 600 | — | — |
| 2025-05-21 | $9.88 | $12.23 | 1,000 | — | — |
| 2025-05-20 | $9.99 | $12.36 | 800 | — | — |
| 2025-05-19 | $9.41 | $11.64 | 1,000 | — | — |
| 2025-05-16 | $9.00 | $11.14 | 500 | — | — |
| 2025-05-15 | $8.28 | $10.25 | 3,200 | — | — |
| 2025-05-14 | $8.10 | $10.02 | 6,300 | — | — |
| 2025-05-13 | $7.98 | $9.87 | 5,000 | — | — |
| 2025-05-12 | $7.89 | $9.76 | 7,400 | — | — |
| 2025-05-09 | $7.70 | $9.53 | 0 | — | — |
| 2025-05-08 | $7.70 | $9.53 | 700 | — | — |
| 2025-05-07 | $7.60 | $9.40 | 1,300 | — | — |
| 2025-05-06 | $7.71 | $9.54 | 500 | — | — |
| 2025-05-05 | $7.63 | $9.44 | 1,700 | — | — |
| 2025-05-02 | $7.65 | $9.47 | 5,400 | — | — |
| 2025-05-01 | $7.65 | $9.47 | 400 | — | — |
| 2025-04-30 | $7.70 | $9.53 | 1,200 | — | — |
| 2025-04-29 | $7.61 | $9.42 | 3,200 | — | — |
| 2025-04-28 | $7.72 | $9.55 | 1,900 | — | — |
| 2025-04-25 | $7.72 | $9.55 | 1,600 | — | — |
| 2025-04-24 | $7.78 | $9.62 | 800 | — | — |
| 2025-04-23 | $7.45 | $9.22 | 3,300 | — | — |
| 2025-04-22 | $7.37 | $9.12 | 2,700 | — | — |
| 2025-04-21 | $6.97 | $8.63 | 6,200 | — | — |
| 2025-04-17 | $6.96 | $8.61 | 1,900 | — | — |
| 2025-04-16 | $6.71 | $8.30 | 11,200 | — | — |
| 2025-04-15 | $6.69 | $8.28 | 21,300 | — | — |
| 2025-04-14 | $6.40 | $7.92 | 37,400 | — | — |
| 2025-04-11 | $6.25 | $7.73 | 30,400 | — | — |
| 2025-04-10 | $6.00 | $7.42 | 14,600 | — | — |
| 2025-04-09 | $6.33 | $7.83 | 65,100 | — | — |
| 2025-04-08 | $5.46 | $6.76 | 92,400 | — | — |
| 2025-04-07 | $8.47 | $10.48 | 1,000 | — | — |
| 2025-04-04 | $8.91 | $11.03 | 15,500 | — | — |
| 2025-04-03 | $9.23 | $11.42 | 8,800 | — | — |
| 2025-04-02 | $10.03 | $12.41 | 3,600 | — | — |
| 2025-04-01 | $10.01 | $12.39 | 5,900 | — | — |
| 2025-03-31 | $10.01 | $12.39 | 4,300 | — | — |
| 2025-03-28 | $9.80 | $12.13 | 500 | — | — |
| 2025-03-27 | $9.36 | $11.58 | 7,000 | — | — |
| 2025-03-26 | $9.28 | $11.48 | 2,600 | — | — |
| 2025-03-25 | $9.25 | $11.45 | 4,200 | — | — |
| 2025-03-24 | $9.08 | $11.24 | 1,000 | — | — |
| 2025-03-21 | $9.20 | $11.38 | 800 | — | — |
| 2025-03-20 | $9.39 | $11.62 | 200 | — | — |
| 2025-03-19 | $9.49 | $11.74 | 2,900 | — | — |
| 2025-03-18 | $9.00 | $11.14 | 2,900 | — | — |
| 2025-03-17 | $9.28 | $11.48 | 0 | — | — |
| 2025-03-14 | $9.28 | $11.48 | 0 | — | — |
| 2025-03-13 | $9.28 | $11.48 | 700 | — | — |
| 2025-03-12 | $9.22 | $11.41 | 1,000 | — | — |
| 2025-03-11 | $9.40 | $11.63 | 1,300 | — | — |
| 2025-03-10 | $9.22 | $11.41 | 19,000 | — | — |
| 2025-03-07 | $9.47 | $11.72 | 33,400 | — | — |
| 2025-03-06 | $10.00 | $12.37 | 0 | — | — |
| 2025-03-05 | $10.00 | $12.37 | 4,000 | — | — |
| 2025-03-04 | $9.91 | $12.26 | 900 | — | — |
| 2025-03-03 | $10.00 | $12.37 | 5,600 | — | — |
| 2025-02-28 | $8.23 | $10.18 | 5,100 | — | — |
| 2025-02-27 | $10.55 | $13.06 | 0 | — | — |
| 2025-02-26 | $10.55 | $13.06 | 2,400 | — | — |
| 2025-02-25 | $9.93 | $12.29 | 2,000 | — | — |
| 2025-02-24 | $10.20 | $12.62 | 200 | — | — |
| 2025-02-21 | $10.17 | $12.58 | 0 | — | — |
| 2025-02-20 | $10.17 | $12.58 | 8,700 | — | — |
| 2025-02-19 | $10.52 | $13.02 | 2,600 | — | — |
| 2025-02-18 | $10.79 | $13.35 | 1,600 | — | — |
| 2025-02-14 | $10.30 | $12.75 | 4,800 | — | — |
| 2025-02-13 | $10.05 | $12.44 | 700 | — | — |
| 2025-02-12 | $10.04 | $12.42 | 4,400 | — | — |
| 2025-02-11 | $10.75 | $13.30 | 3,900 | — | — |
| 2025-02-10 | $10.02 | $12.40 | 8,400 | — | — |
| 2025-02-07 | $10.01 | $12.39 | 900 | — | — |
| 2025-02-06 | $9.55 | $11.82 | 5,600 | — | — |
| 2025-02-05 | $10.00 | $12.37 | 6,700 | — | — |
| 2025-02-04 | $10.88 | $13.46 | 5,300 | — | — |
| 2025-02-03 | $10.04 | $12.43 | 1,300 | — | — |
| 2025-01-31 | $10.29 | $12.73 | 0 | — | — |
| 2025-01-30 | $10.29 | $12.73 | 3,000 | — | — |
| 2025-01-29 | $9.90 | $12.25 | 2,000 | — | — |
| 2025-01-28 | $9.95 | $12.31 | 1,000 | — | — |
| 2025-01-27 | $10.78 | $13.34 | 2,500 | — | — |
| 2025-01-24 | $10.18 | $12.60 | 1,500 | — | — |
| 2025-01-23 | $10.35 | $12.81 | 3,000 | — | — |
| 2025-01-22 | $10.46 | $12.94 | 1,900 | — | — |
| 2025-01-21 | $10.30 | $12.75 | 2,400 | — | — |
| 2025-01-17 | $10.49 | $12.98 | 2,200 | — | — |
| 2025-01-16 | $11.15 | $13.80 | 23,400 | — | — |
| 2025-01-15 | $10.92 | $13.51 | 6,000 | — | — |
| 2025-01-14 | $10.70 | $13.24 | 900 | — | — |
| 2025-01-13 | $10.50 | $12.99 | 4,100 | — | — |
| 2025-01-10 | $10.00 | $12.37 | 32,600 | — | — |
| 2025-01-08 | $10.00 | $12.37 | 0 | — | — |
| 2025-01-07 | $10.00 | $12.37 | 600 | — | — |
| 2025-01-06 | $10.20 | $12.62 | 1,500 | — | — |
| 2025-01-03 | $10.30 | $12.75 | 5,100 | — | — |
| 2025-01-02 | $10.40 | $12.87 | 0 | — | — |