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
- 1999-01-05 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 | $12.72 | $12.72 | 1,785 | — | — |
| 2025-12-30 | $12.74 | $12.74 | 4,095 | — | — |
| 2025-12-29 | $12.71 | $12.71 | 11,025 | — | — |
| 2025-12-26 | $12.77 | $12.77 | 3,045 | — | — |
| 2025-12-24 | $12.80 | $12.80 | 5,355 | — | — |
| 2025-12-23 | $12.79 | $12.79 | 21,630 | — | — |
| 2025-12-22 | $12.82 | $12.82 | 8,085 | — | — |
| 2025-12-19 | $12.82 | $12.82 | 8,085 | — | — |
| 2025-12-18 | $12.81 | $12.81 | 5,880 | — | — |
| 2025-12-17 | $12.82 | $12.82 | 6,405 | — | — |
| 2025-12-16 | $12.82 | $12.82 | 47,250 | — | — |
| 2025-12-15 | $12.82 | $12.82 | 2,310 | — | — |
| 2025-12-12 | $12.82 | $12.82 | 0 | — | — |
| 2025-12-11 | $12.82 | $12.82 | 3,360 | — | — |
| 2025-12-10 | $12.81 | $12.81 | 53,025 | — | — |
| 2025-12-09 | $12.81 | $12.81 | 49,770 | — | — |
| 2025-12-08 | $12.81 | $12.81 | 420 | — | — |
| 2025-12-05 | $12.82 | $12.82 | 0 | — | — |
| 2025-12-04 | $12.82 | $12.82 | 21,840 | — | — |
| 2025-12-03 | $12.81 | $12.81 | 840 | — | — |
| 2025-12-02 | $12.83 | $12.83 | 2,940 | — | — |
| 2025-12-01 | $12.83 | $12.83 | 12,180 | — | — |
| 2025-11-28 | $12.75 | $12.75 | 525 | — | — |
| 2025-11-26 | $12.75 | $12.75 | 0 | — | — |
| 2025-11-25 | $12.75 | $12.75 | 0 | — | — |
| 2025-11-24 | $12.75 | $12.75 | 525 | — | — |
| 2025-11-21 | $12.75 | $12.75 | 1,575 | — | — |
| 2025-11-20 | $12.84 | $12.84 | 3,150 | — | — |
| 2025-11-19 | $12.59 | $12.59 | 0 | — | — |
| 2025-11-18 | $12.59 | $12.59 | 22,050 | — | — |
| 2025-11-17 | $12.60 | $12.60 | 21,210 | — | — |
| 2025-11-14 | $12.55 | $12.55 | 1,050 | — | — |
| 2025-11-13 | $12.43 | $12.43 | 6,615 | — | — |
| 2025-11-12 | $12.62 | $12.62 | 105 | — | — |
| 2025-11-11 | $12.43 | $12.43 | 3,570 | — | — |
| 2025-11-10 | $12.45 | $12.45 | 32,550 | — | — |
| 2025-11-07 | $12.45 | $12.45 | 0 | — | — |
| 2025-11-06 | $12.45 | $12.45 | 4,935 | — | — |
| 2025-11-05 | $12.46 | $12.46 | 11,970 | — | — |
| 2025-11-04 | $12.43 | $12.43 | 40,320 | — | — |
| 2025-11-03 | $12.49 | $12.49 | 1,365 | — | — |
| 2025-10-31 | $12.50 | $12.50 | 210 | — | — |
| 2025-10-30 | $12.52 | $12.52 | 4,305 | — | — |
| 2025-10-29 | $12.37 | $12.37 | 420 | — | — |
| 2025-10-28 | $12.38 | $12.38 | 3,045 | — | — |
| 2025-10-27 | $12.38 | $12.38 | 0 | — | — |
| 2025-10-24 | $12.38 | $12.38 | 0 | — | — |
| 2025-10-23 | $12.38 | $12.38 | 630 | — | — |
| 2025-10-22 | $12.36 | $12.36 | 735 | — | — |
| 2025-10-21 | $12.36 | $12.36 | 8,190 | — | — |
| 2025-10-20 | $12.36 | $12.36 | 1,050 | — | — |
| 2025-10-17 | $12.36 | $12.36 | 0 | — | — |
| 2025-10-16 | $12.36 | $12.36 | 630 | — | — |
| 2025-10-15 | $12.36 | $12.36 | 0 | — | — |
| 2025-10-14 | $12.36 | $12.36 | 7,875 | — | — |
| 2025-10-13 | $12.13 | $12.13 | 210 | — | — |
| 2025-10-10 | $12.00 | $12.00 | 3,990 | — | — |
| 2025-10-09 | $12.10 | $12.10 | 10,080 | — | — |
| 2025-10-08 | $12.13 | $12.13 | 1,050 | — | — |
| 2025-10-07 | $12.12 | $12.12 | 2,730 | — | — |
| 2025-10-06 | $12.11 | $12.11 | 1,785 | — | — |
| 2025-10-03 | $12.09 | $12.09 | 18,690 | — | — |
| 2025-10-02 | $12.11 | $12.11 | 0 | — | — |
| 2025-10-01 | $12.11 | $12.11 | 735 | — | — |
| 2025-09-30 | $12.11 | $12.11 | 0 | — | — |
| 2025-09-29 | $12.11 | $12.11 | 420 | — | — |
| 2025-09-26 | $12.11 | $12.11 | 11,130 | — | — |
| 2025-09-25 | $12.11 | $12.11 | 2,205 | — | — |
| 2025-09-24 | $12.10 | $12.10 | 1,050 | — | — |
| 2025-09-23 | $12.10 | $12.10 | 1,575 | — | — |
| 2025-09-22 | $11.90 | $11.90 | 3,990 | — | — |
| 2025-09-19 | $11.90 | $11.90 | 630 | — | — |
| 2025-09-18 | $11.86 | $11.86 | 1,260 | — | — |
| 2025-09-17 | $11.86 | $11.86 | 1,575 | — | — |
| 2025-09-16 | $11.56 | $11.56 | 0 | — | — |
| 2025-09-15 | $11.56 | $11.56 | 840 | — | — |
| 2025-09-12 | $11.55 | $11.55 | 735 | — | — |
| 2025-09-11 | $11.55 | $11.55 | 1,050 | — | — |
| 2025-09-10 | $11.50 | $11.50 | 420 | — | — |
| 2025-09-09 | $11.50 | $11.50 | 0 | — | — |
| 2025-09-08 | $11.50 | $11.50 | 0 | — | — |
| 2025-09-05 | $11.50 | $11.50 | 1,575 | — | — |
| 2025-09-04 | $11.43 | $11.43 | 19,215 | — | — |
| 2025-09-03 | $11.50 | $11.50 | 45,150 | — | — |
| 2025-09-02 | $11.50 | $11.50 | 525 | — | — |
| 2025-08-29 | $11.48 | $11.48 | 1,470 | — | — |
| 2025-08-28 | $11.51 | $11.51 | 45,150 | — | — |
| 2025-08-27 | $11.52 | $11.52 | 1,050 | — | — |
| 2025-08-26 | $11.50 | $11.50 | 630 | — | — |
| 2025-08-25 | $11.43 | $11.43 | 0 | — | — |
| 2025-08-22 | $11.43 | $11.43 | 1,680 | — | — |
| 2025-08-21 | $11.14 | $11.14 | 7,035 | — | — |
| 2025-08-20 | $11.14 | $11.14 | 0 | — | — |
| 2025-08-19 | $11.14 | $11.14 | 1,365 | — | — |
| 2025-08-18 | $10.96 | $10.96 | 4,200 | — | — |
| 2025-08-15 | $10.99 | $10.99 | 7,770 | — | — |
| 2025-08-14 | $10.99 | $10.99 | 11,340 | — | — |
| 2025-08-13 | $11.04 | $11.04 | 3,045 | — | — |
| 2025-08-12 | $11.15 | $11.15 | 1,995 | — | — |
| 2025-08-11 | $10.70 | $10.70 | 48,300 | — | — |
| 2025-08-08 | $10.64 | $10.64 | 21,840 | — | — |
| 2025-08-07 | $10.66 | $10.66 | 5,145 | — | — |
| 2025-08-06 | $10.64 | $10.64 | 1,785 | — | — |
| 2025-08-05 | $10.67 | $10.67 | 5,250 | — | — |
| 2025-08-04 | $10.56 | $10.56 | 68,145 | — | — |
| 2025-08-01 | $10.39 | $10.39 | 11,235 | — | — |
| 2025-07-31 | $10.61 | $10.61 | 40,635 | — | — |
| 2025-07-30 | $10.61 | $10.61 | 15,225 | — | — |
| 2025-07-29 | $10.09 | $10.09 | 1,785 | — | — |
| 2025-07-28 | $10.10 | $10.10 | 8,820 | — | — |
| 2025-07-25 | $10.05 | $10.05 | 11,550 | — | — |
| 2025-07-24 | $10.05 | $10.05 | 14,175 | — | — |
| 2025-07-23 | $10.00 | $10.00 | 25,305 | — | — |
| 2025-07-22 | $10.00 | $10.00 | 33,600 | — | — |
| 2025-07-21 | $9.83 | $9.83 | 63,105 | — | — |
| 2025-07-18 | $9.76 | $9.76 | 25,935 | — | — |
| 2025-07-17 | $9.71 | $9.71 | 45,570 | — | — |
| 2025-07-16 | $9.71 | $9.71 | 49,770 | — | — |
| 2025-07-15 | $9.71 | $9.71 | 0 | — | — |
| 2025-07-14 | $9.71 | $9.71 | 3,780 | — | — |
| 2025-07-11 | $9.71 | $9.71 | 25,095 | — | — |
| 2025-07-10 | $9.71 | $9.71 | 7,140 | — | — |
| 2025-07-09 | $9.56 | $9.56 | 19,320 | — | — |
| 2025-07-08 | $9.52 | $9.52 | 1,575 | — | — |
| 2025-07-07 | $9.48 | $9.48 | 3,045 | — | — |
| 2025-07-03 | $9.47 | $9.47 | 0 | — | — |
| 2025-07-02 | $9.47 | $9.47 | 8,295 | — | — |
| 2025-07-01 | $9.34 | $9.34 | 46,200 | — | — |
| 2025-06-30 | $9.28 | $9.28 | 19,110 | — | — |
| 2025-06-27 | $9.33 | $9.33 | 13,230 | — | — |
| 2025-06-26 | $9.34 | $9.34 | 9,765 | — | — |
| 2025-06-25 | $9.34 | $9.34 | 3,360 | — | — |
| 2025-06-24 | $9.34 | $9.34 | 16,485 | — | — |
| 2025-06-23 | $9.33 | $9.33 | 0 | — | — |
| 2025-06-20 | $9.33 | $9.33 | 0 | — | — |
| 2025-06-18 | $9.33 | $9.33 | 0 | — | — |
| 2025-06-17 | $9.33 | $9.33 | 13,755 | — | — |
| 2025-06-16 | $9.38 | $9.38 | 20,580 | — | — |
| 2025-06-13 | $9.47 | $9.47 | 210 | — | — |
| 2025-06-12 | $9.46 | $9.46 | 0 | — | — |
| 2025-06-11 | $9.46 | $9.46 | 735 | — | — |
| 2025-06-10 | $9.32 | $9.32 | 20,160 | — | — |
| 2025-06-09 | $9.42 | $9.42 | 0 | — | — |
| 2025-06-06 | $9.42 | $9.42 | 105 | — | — |
| 2025-06-05 | $9.42 | $9.42 | 0 | — | — |
| 2025-06-04 | $9.42 | $9.42 | 18,585 | — | — |
| 2025-06-03 | $9.46 | $9.46 | 0 | — | — |
| 2025-06-02 | $9.46 | $9.46 | 10,080 | — | — |
| 2025-05-30 | $9.47 | $9.47 | 420 | — | — |
| 2025-05-29 | $9.47 | $9.47 | 0 | — | — |
| 2025-05-28 | $9.47 | $9.47 | 945 | — | — |
| 2025-05-27 | $9.47 | $9.47 | 0 | — | — |
| 2025-05-23 | $9.47 | $9.47 | 0 | — | — |
| 2025-05-22 | $9.47 | $9.47 | 105 | — | — |
| 2025-05-21 | $9.47 | $9.47 | 2,625 | — | — |
| 2025-05-20 | $9.47 | $9.47 | 7,455 | — | — |
| 2025-05-19 | $9.45 | $9.45 | 1,575 | — | — |
| 2025-05-16 | $9.43 | $9.43 | 35,175 | — | — |
| 2025-05-15 | $9.38 | $9.38 | 4,725 | — | — |
| 2025-05-14 | $9.32 | $9.32 | 4,095 | — | — |
| 2025-05-13 | $9.33 | $9.33 | 9,030 | — | — |
| 2025-05-12 | $9.37 | $9.37 | 945 | — | — |
| 2025-05-09 | $9.38 | $9.38 | 58,800 | — | — |
| 2025-05-08 | $9.38 | $9.38 | 8,610 | — | — |
| 2025-05-07 | $9.29 | $9.29 | 0 | — | — |
| 2025-05-06 | $9.29 | $9.29 | 0 | — | — |
| 2025-05-05 | $9.29 | $9.29 | 840 | — | — |
| 2025-05-02 | $9.29 | $9.29 | 1,890 | — | — |
| 2025-05-01 | $9.32 | $9.32 | 0 | — | — |
| 2025-04-30 | $9.32 | $9.32 | 0 | — | — |
| 2025-04-29 | $9.32 | $9.32 | 0 | — | — |
| 2025-04-28 | $9.32 | $9.32 | 6,510 | — | — |
| 2025-04-25 | $9.32 | $9.32 | 0 | — | — |
| 2025-04-24 | $9.32 | $9.32 | 11,235 | — | — |
| 2025-04-23 | $9.46 | $9.46 | 1,050 | — | — |
| 2025-04-22 | $9.46 | $9.46 | 4,200 | — | — |
| 2025-04-21 | $9.47 | $9.47 | 0 | — | — |
| 2025-04-17 | $9.47 | $9.47 | 0 | — | — |
| 2025-04-16 | $9.47 | $9.47 | 0 | — | — |
| 2025-04-15 | $9.47 | $9.47 | 1,680 | — | — |
| 2025-04-14 | $9.43 | $9.43 | 13,650 | — | — |
| 2025-04-11 | $9.38 | $9.38 | 12,180 | — | — |
| 2025-04-10 | $9.42 | $9.42 | 7,455 | — | — |
| 2025-04-09 | $9.49 | $9.49 | 0 | — | — |
| 2025-04-08 | $9.49 | $9.49 | 1,995 | — | — |
| 2025-04-07 | $9.50 | $9.50 | 0 | — | — |
| 2025-04-04 | $9.50 | $9.50 | 1,680 | — | — |
| 2025-04-03 | $9.38 | $9.38 | 19,320 | — | — |
| 2025-04-02 | $9.70 | $9.70 | 0 | — | — |
| 2025-04-01 | $9.70 | $9.70 | 5,460 | — | — |
| 2025-03-31 | $9.70 | $9.70 | 9,030 | — | — |
| 2025-03-28 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-27 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-26 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-25 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-24 | $9.70 | $9.70 | 0 | — | — |
| 2025-03-21 | $9.70 | $9.70 | 210 | — | — |
| 2025-03-20 | $9.61 | $9.61 | 3,990 | — | — |
| 2025-03-19 | $9.67 | $9.67 | 4,200 | — | — |
| 2025-03-18 | $9.57 | $9.57 | 65,100 | — | — |
| 2025-03-17 | $9.76 | $9.76 | 47,250 | — | — |
| 2025-03-14 | $9.81 | $9.81 | 1,260 | — | — |
| 2025-03-13 | $9.71 | $9.71 | 74,970 | — | — |
| 2025-03-12 | $9.92 | $9.92 | 1,575 | — | — |
| 2025-03-11 | $9.66 | $9.66 | 5,775 | — | — |
| 2025-03-10 | $9.42 | $9.42 | 1,575 | — | — |
| 2025-03-07 | $9.47 | $9.47 | 0 | — | — |
| 2025-03-06 | $9.47 | $9.47 | 0 | — | — |
| 2025-03-05 | $9.47 | $9.47 | 1,575 | — | — |
| 2025-03-04 | $9.48 | $9.48 | 29,085 | — | — |
| 2025-03-03 | $9.80 | $9.80 | 4,935 | — | — |
| 2025-02-28 | $9.34 | $9.34 | 8,295 | — | — |
| 2025-02-27 | $9.21 | $9.21 | 493,810 | — | — |
| 2025-02-26 | $9.05 | $9.05 | 5,513 | — | — |
| 2025-02-25 | $9.04 | $9.04 | 2,315 | — | — |
| 2025-02-24 | $9.02 | $9.02 | 3,969 | — | — |
| 2025-02-21 | $9.02 | $9.02 | 17,089 | — | — |
| 2025-02-20 | $9.02 | $9.02 | 23,263 | — | — |
| 2025-02-19 | $9.02 | $9.02 | 5,733 | — | — |
| 2025-02-18 | $9.02 | $9.02 | 8,820 | — | — |
| 2025-02-14 | $9.04 | $9.04 | 20,066 | — | — |
| 2025-02-13 | $9.04 | $9.04 | 5,843 | — | — |
| 2025-02-12 | $9.04 | $9.04 | 0 | — | — |
| 2025-02-11 | $9.04 | $9.04 | 4,851 | — | — |
| 2025-02-10 | $9.02 | $9.02 | 0 | — | — |
| 2025-02-07 | $9.02 | $9.02 | 20,617 | — | — |
| 2025-02-06 | $9.02 | $9.02 | 10,253 | — | — |
| 2025-02-05 | $8.98 | $8.98 | 4,079 | — | — |
| 2025-02-04 | $8.97 | $8.97 | 6,836 | — | — |
| 2025-02-03 | $8.98 | $8.98 | 0 | — | — |
| 2025-01-31 | $8.98 | $8.98 | 5,513 | — | — |
| 2025-01-30 | $8.99 | $8.99 | 3,528 | — | — |
| 2025-01-29 | $8.99 | $8.99 | 0 | — | — |
| 2025-01-28 | $8.99 | $8.99 | 4,520 | — | — |
| 2025-01-27 | $8.99 | $8.99 | 3,308 | — | — |
| 2025-01-24 | $8.95 | $8.95 | 1,103 | — | — |
| 2025-01-23 | $8.98 | $8.98 | 0 | — | — |
| 2025-01-22 | $8.98 | $8.98 | 1,874 | — | — |
| 2025-01-21 | $8.99 | $8.99 | 45,203 | — | — |
| 2025-01-17 | $9.03 | $9.03 | 772 | — | — |
| 2025-01-16 | $9.05 | $9.05 | 0 | — | — |
| 2025-01-15 | $9.05 | $9.05 | 0 | — | — |
| 2025-01-14 | $9.05 | $9.05 | 110 | — | — |
| 2025-01-13 | $9.05 | $9.05 | 662 | — | — |
| 2025-01-10 | $8.98 | $8.98 | 2,536 | — | — |
| 2025-01-08 | $8.98 | $8.98 | 0 | — | — |
| 2025-01-07 | $8.98 | $8.98 | 551 | — | — |
| 2025-01-06 | $8.98 | $8.98 | 7,056 | — | — |
| 2025-01-03 | $8.99 | $8.99 | 1,213 | — | — |
| 2025-01-02 | $9.02 | $9.02 | 3,418 | — | — |