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
- 2021-06-01 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 | $13.44 | $13.44 | 90,700 | — | — |
| 2025-12-30 | $13.41 | $13.41 | 192,600 | — | — |
| 2025-12-29 | $13.60 | $13.60 | 91,800 | — | — |
| 2025-12-26 | $13.82 | $13.82 | 113,200 | — | — |
| 2025-12-24 | $13.56 | $13.56 | 45,000 | — | — |
| 2025-12-23 | $13.36 | $13.36 | 61,400 | — | — |
| 2025-12-22 | $13.56 | $13.56 | 121,400 | — | — |
| 2025-12-19 | $13.13 | $13.13 | 115,700 | — | — |
| 2025-12-18 | $13.03 | $13.03 | 112,200 | — | — |
| 2025-12-17 | $12.76 | $12.76 | 78,200 | — | — |
| 2025-12-16 | $12.91 | $12.91 | 82,300 | — | — |
| 2025-12-15 | $12.97 | $12.97 | 204,200 | — | — |
| 2025-12-12 | $12.99 | $12.99 | 73,900 | — | — |
| 2025-12-11 | $12.93 | $12.93 | 128,400 | — | — |
| 2025-12-10 | $12.72 | $12.72 | 122,700 | — | — |
| 2025-12-09 | $12.55 | $12.55 | 179,300 | — | — |
| 2025-12-08 | $12.40 | $12.40 | 63,900 | — | — |
| 2025-12-05 | $12.62 | $12.62 | 51,700 | — | — |
| 2025-12-04 | $12.74 | $12.74 | 61,900 | — | — |
| 2025-12-03 | $12.81 | $12.81 | 53,000 | — | — |
| 2025-12-02 | $13.00 | $13.00 | 72,300 | — | — |
| 2025-12-01 | $13.20 | $13.20 | 114,600 | — | — |
| 2025-11-28 | $13.36 | $13.36 | 21,200 | — | — |
| 2025-11-26 | $13.41 | $13.41 | 93,900 | — | — |
| 2025-11-25 | $13.39 | $13.39 | 120,000 | — | — |
| 2025-11-24 | $13.21 | $13.21 | 144,300 | — | — |
| 2025-11-21 | $13.33 | $13.33 | 115,700 | — | — |
| 2025-11-20 | $13.27 | $13.27 | 221,800 | — | — |
| 2025-11-19 | $13.26 | $13.26 | 104,800 | — | — |
| 2025-11-18 | $13.48 | $13.48 | 242,400 | — | — |
| 2025-11-17 | $13.38 | $13.38 | 100,500 | — | — |
| 2025-11-14 | $13.69 | $13.69 | 116,900 | — | — |
| 2025-11-13 | $13.66 | $13.66 | 86,900 | — | — |
| 2025-11-12 | $13.73 | $13.73 | 216,300 | — | — |
| 2025-11-11 | $13.21 | $13.21 | 207,000 | — | — |
| 2025-11-10 | $12.94 | $12.94 | 285,900 | — | — |
| 2025-11-07 | $12.43 | $12.43 | 224,800 | — | — |
| 2025-11-06 | $11.67 | $11.67 | 156,500 | — | — |
| 2025-11-05 | $11.38 | $11.38 | 223,700 | — | — |
| 2025-11-04 | $11.14 | $11.14 | 153,400 | — | — |
| 2025-11-03 | $11.29 | $11.29 | 183,100 | — | — |
| 2025-10-31 | $11.22 | $11.22 | 148,200 | — | — |
| 2025-10-30 | $11.19 | $11.19 | 126,700 | — | — |
| 2025-10-29 | $10.72 | $10.72 | 65,300 | — | — |
| 2025-10-28 | $11.06 | $11.06 | 90,600 | — | — |
| 2025-10-27 | $11.18 | $11.18 | 92,500 | — | — |
| 2025-10-24 | $11.06 | $11.06 | 75,200 | — | — |
| 2025-10-23 | $11.18 | $11.18 | 93,600 | — | — |
| 2025-10-22 | $11.22 | $11.22 | 102,900 | — | — |
| 2025-10-21 | $11.25 | $11.25 | 114,800 | — | — |
| 2025-10-20 | $11.15 | $11.15 | 74,300 | — | — |
| 2025-10-17 | $11.33 | $11.33 | 186,500 | — | — |
| 2025-10-16 | $11.44 | $11.44 | 202,300 | — | — |
| 2025-10-15 | $12.16 | $12.16 | 98,600 | — | — |
| 2025-10-14 | $12.26 | $12.26 | 175,200 | — | — |
| 2025-10-13 | $11.76 | $11.76 | 50,000 | — | — |
| 2025-10-10 | $11.69 | $11.69 | 65,300 | — | — |
| 2025-10-09 | $12.01 | $12.01 | 68,100 | — | — |
| 2025-10-08 | $12.11 | $12.11 | 73,800 | — | — |
| 2025-10-07 | $11.91 | $11.91 | 54,800 | — | — |
| 2025-10-06 | $12.09 | $12.09 | 67,300 | — | — |
| 2025-10-03 | $11.99 | $11.99 | 103,800 | — | — |
| 2025-10-02 | $12.13 | $12.13 | 133,800 | — | — |
| 2025-10-01 | $11.95 | $11.95 | 201,400 | — | — |
| 2025-09-30 | $12.04 | $12.04 | 185,800 | — | — |
| 2025-09-29 | $11.73 | $11.73 | 64,100 | — | — |
| 2025-09-26 | $12.01 | $12.01 | 55,500 | — | — |
| 2025-09-25 | $12.18 | $12.18 | 115,500 | — | — |
| 2025-09-24 | $12.21 | $12.21 | 216,000 | — | — |
| 2025-09-23 | $12.29 | $12.29 | 108,000 | — | — |
| 2025-09-22 | $12.30 | $12.30 | 197,900 | — | — |
| 2025-09-19 | $12.72 | $12.72 | 1,021,300 | — | — |
| 2025-09-18 | $12.98 | $12.98 | 144,600 | — | — |
| 2025-09-17 | $13.02 | $13.02 | 227,700 | — | — |
| 2025-09-16 | $12.41 | $12.41 | 181,700 | — | — |
| 2025-09-15 | $12.67 | $12.67 | 225,600 | — | — |
| 2025-09-12 | $12.52 | $12.52 | 211,600 | — | — |
| 2025-09-11 | $12.50 | $12.50 | 444,800 | — | — |
| 2025-09-10 | $12.47 | $12.47 | 202,200 | — | — |
| 2025-09-09 | $12.13 | $12.13 | 134,300 | — | — |
| 2025-09-08 | $12.08 | $12.08 | 212,300 | — | — |
| 2025-09-05 | $11.78 | $11.78 | 219,700 | — | — |
| 2025-09-04 | $11.50 | $11.50 | 143,700 | — | — |
| 2025-09-03 | $11.76 | $11.76 | 267,400 | — | — |
| 2025-09-02 | $11.25 | $11.25 | 136,400 | — | — |
| 2025-08-29 | $11.45 | $11.45 | 189,600 | — | — |
| 2025-08-28 | $11.24 | $11.24 | 162,400 | — | — |
| 2025-08-27 | $11.14 | $11.14 | 125,100 | — | — |
| 2025-08-26 | $10.85 | $10.85 | 154,500 | — | — |
| 2025-08-25 | $10.83 | $10.83 | 63,200 | — | — |
| 2025-08-22 | $10.93 | $10.93 | 54,400 | — | — |
| 2025-08-21 | $10.77 | $10.77 | 70,400 | — | — |
| 2025-08-20 | $10.94 | $10.94 | 62,900 | — | — |
| 2025-08-19 | $10.94 | $10.94 | 68,800 | — | — |
| 2025-08-18 | $10.99 | $10.99 | 99,200 | — | — |
| 2025-08-15 | $11.19 | $11.19 | 104,900 | — | — |
| 2025-08-14 | $11.03 | $11.03 | 208,600 | — | — |
| 2025-08-13 | $11.32 | $11.32 | 311,300 | — | — |
| 2025-08-12 | $11.02 | $11.02 | 283,300 | — | — |
| 2025-08-11 | $10.89 | $10.89 | 298,000 | — | — |
| 2025-08-08 | $10.65 | $10.65 | 2,208,200 | — | — |
| 2025-08-07 | $9.34 | $9.34 | 947,500 | — | — |
| 2025-08-06 | $10.92 | $10.92 | 51,000 | — | — |
| 2025-08-05 | $11.12 | $11.12 | 38,400 | — | — |
| 2025-08-04 | $10.75 | $10.75 | 66,900 | — | — |
| 2025-08-01 | $10.02 | $10.02 | 108,400 | — | — |
| 2025-07-31 | $10.16 | $10.16 | 41,200 | — | — |
| 2025-07-30 | $10.04 | $10.04 | 49,100 | — | — |
| 2025-07-29 | $10.30 | $10.30 | 48,000 | — | — |
| 2025-07-28 | $10.81 | $10.81 | 47,500 | — | — |
| 2025-07-25 | $10.75 | $10.75 | 98,500 | — | — |
| 2025-07-24 | $10.63 | $10.63 | 218,100 | — | — |
| 2025-07-23 | $10.28 | $10.28 | 112,700 | — | — |
| 2025-07-22 | $10.14 | $10.14 | 115,500 | — | — |
| 2025-07-21 | $10.09 | $10.09 | 67,700 | — | — |
| 2025-07-18 | $10.11 | $10.11 | 77,200 | — | — |
| 2025-07-17 | $10.04 | $10.04 | 67,700 | — | — |
| 2025-07-16 | $10.00 | $10.00 | 76,100 | — | — |
| 2025-07-15 | $10.00 | $10.00 | 108,000 | — | — |
| 2025-07-14 | $10.00 | $10.00 | 49,000 | — | — |
| 2025-07-11 | $10.00 | $10.00 | 102,900 | — | — |
| 2025-07-10 | $10.04 | $10.04 | 77,700 | — | — |
| 2025-07-09 | $10.10 | $10.10 | 144,600 | — | — |
| 2025-07-08 | $10.09 | $10.09 | 90,400 | — | — |
| 2025-07-07 | $10.16 | $10.16 | 52,600 | — | — |
| 2025-07-03 | $10.19 | $10.19 | 33,400 | — | — |
| 2025-07-02 | $10.03 | $10.03 | 129,000 | — | — |
| 2025-07-01 | $10.15 | $10.15 | 81,100 | — | — |
| 2025-06-30 | $10.11 | $10.11 | 63,000 | — | — |
| 2025-06-27 | $10.18 | $10.18 | 63,200 | — | — |
| 2025-06-26 | $10.07 | $10.07 | 71,000 | — | — |
| 2025-06-25 | $10.04 | $10.04 | 79,800 | — | — |
| 2025-06-24 | $10.07 | $10.07 | 91,200 | — | — |
| 2025-06-23 | $10.02 | $10.02 | 75,200 | — | — |
| 2025-06-20 | $9.85 | $9.85 | 81,100 | — | — |
| 2025-06-18 | $9.66 | $9.66 | 108,300 | — | — |
| 2025-06-17 | $9.55 | $9.55 | 60,200 | — | — |
| 2025-06-16 | $9.48 | $9.48 | 40,900 | — | — |
| 2025-06-13 | $9.46 | $9.46 | 81,400 | — | — |
| 2025-06-12 | $9.51 | $9.51 | 41,400 | — | — |
| 2025-06-11 | $9.55 | $9.55 | 86,200 | — | — |
| 2025-06-10 | $9.63 | $9.63 | 44,700 | — | — |
| 2025-06-09 | $9.79 | $9.79 | 63,700 | — | — |
| 2025-06-06 | $10.02 | $10.02 | 75,900 | — | — |
| 2025-06-05 | $10.03 | $10.03 | 72,200 | — | — |
| 2025-06-04 | $9.99 | $9.99 | 46,300 | — | — |
| 2025-06-03 | $10.00 | $10.00 | 72,400 | — | — |
| 2025-06-02 | $9.86 | $9.86 | 45,000 | — | — |
| 2025-05-30 | $9.72 | $9.72 | 177,100 | — | — |
| 2025-05-29 | $9.71 | $9.71 | 154,600 | — | — |
| 2025-05-28 | $9.41 | $9.41 | 73,400 | — | — |
| 2025-05-27 | $9.40 | $9.40 | 81,100 | — | — |
| 2025-05-23 | $9.10 | $9.10 | 20,300 | — | — |
| 2025-05-22 | $9.19 | $9.19 | 27,800 | — | — |
| 2025-05-21 | $9.25 | $9.25 | 30,600 | — | — |
| 2025-05-20 | $9.53 | $9.53 | 106,600 | — | — |
| 2025-05-19 | $9.72 | $9.72 | 66,800 | — | — |
| 2025-05-16 | $9.68 | $9.68 | 81,300 | — | — |
| 2025-05-15 | $9.65 | $9.65 | 123,800 | — | — |
| 2025-05-14 | $9.62 | $9.62 | 78,900 | — | — |
| 2025-05-13 | $9.84 | $9.84 | 159,900 | — | — |
| 2025-05-12 | $9.41 | $9.41 | 87,400 | — | — |
| 2025-05-09 | $9.76 | $9.76 | 41,200 | — | — |
| 2025-05-08 | $9.70 | $9.70 | 49,200 | — | — |
| 2025-05-07 | $9.75 | $9.75 | 119,700 | — | — |
| 2025-05-06 | $8.88 | $8.88 | 36,700 | — | — |
| 2025-05-05 | $8.92 | $8.92 | 27,800 | — | — |
| 2025-05-02 | $9.05 | $9.05 | 18,900 | — | — |
| 2025-05-01 | $8.76 | $8.76 | 77,200 | — | — |
| 2025-04-30 | $8.81 | $8.81 | 70,100 | — | — |
| 2025-04-29 | $8.79 | $8.79 | 76,900 | — | — |
| 2025-04-28 | $8.80 | $8.80 | 40,300 | — | — |
| 2025-04-25 | $8.66 | $8.66 | 113,200 | — | — |
| 2025-04-24 | $9.13 | $9.13 | 119,700 | — | — |
| 2025-04-23 | $8.60 | $8.60 | 91,900 | — | — |
| 2025-04-22 | $8.56 | $8.56 | 115,000 | — | — |
| 2025-04-21 | $8.52 | $8.52 | 33,000 | — | — |
| 2025-04-17 | $8.67 | $8.67 | 183,200 | — | — |
| 2025-04-16 | $8.70 | $8.70 | 68,400 | — | — |
| 2025-04-15 | $8.64 | $8.64 | 91,800 | — | — |
| 2025-04-14 | $8.78 | $8.78 | 66,600 | — | — |
| 2025-04-11 | $8.68 | $8.68 | 29,800 | — | — |
| 2025-04-10 | $8.75 | $8.75 | 93,700 | — | — |
| 2025-04-09 | $8.81 | $8.81 | 80,600 | — | — |
| 2025-04-08 | $8.34 | $8.34 | 75,000 | — | — |
| 2025-04-07 | $8.37 | $8.37 | 57,200 | — | — |
| 2025-04-04 | $8.41 | $8.41 | 77,200 | — | — |
| 2025-04-03 | $8.74 | $8.74 | 77,500 | — | — |
| 2025-04-02 | $8.96 | $8.96 | 22,200 | — | — |
| 2025-04-01 | $9.08 | $9.08 | 80,100 | — | — |
| 2025-03-31 | $9.04 | $9.04 | 108,500 | — | — |
| 2025-03-28 | $9.00 | $9.00 | 125,900 | — | — |
| 2025-03-27 | $9.33 | $9.33 | 87,500 | — | — |
| 2025-03-26 | $9.18 | $9.18 | 98,300 | — | — |
| 2025-03-25 | $9.36 | $9.36 | 83,200 | — | — |
| 2025-03-24 | $9.36 | $9.36 | 105,200 | — | — |
| 2025-03-21 | $9.11 | $9.11 | 108,700 | — | — |
| 2025-03-20 | $9.18 | $9.18 | 37,900 | — | — |
| 2025-03-19 | $9.23 | $9.23 | 57,600 | — | — |
| 2025-03-18 | $9.19 | $9.19 | 147,300 | — | — |
| 2025-03-17 | $9.28 | $9.28 | 128,200 | — | — |
| 2025-03-14 | $9.33 | $9.33 | 154,000 | — | — |
| 2025-03-13 | $9.19 | $9.19 | 26,900 | — | — |
| 2025-03-12 | $9.32 | $9.32 | 37,400 | — | — |
| 2025-03-11 | $9.39 | $9.39 | 64,900 | — | — |
| 2025-03-10 | $9.45 | $9.45 | 81,200 | — | — |
| 2025-03-07 | $9.77 | $9.77 | 23,000 | — | — |
| 2025-03-06 | $9.80 | $9.80 | 43,900 | — | — |
| 2025-03-05 | $9.70 | $9.70 | 90,700 | — | — |
| 2025-03-04 | $9.90 | $9.90 | 70,700 | — | — |
| 2025-03-03 | $10.01 | $10.01 | 59,900 | — | — |
| 2025-02-28 | $10.12 | $10.12 | 67,500 | — | — |
| 2025-02-27 | $10.08 | $10.08 | 18,000 | — | — |
| 2025-02-26 | $10.08 | $10.08 | 16,700 | — | — |
| 2025-02-25 | $10.12 | $10.12 | 37,900 | — | — |
| 2025-02-24 | $10.09 | $10.09 | 21,700 | — | — |
| 2025-02-21 | $9.99 | $9.99 | 33,700 | — | — |
| 2025-02-20 | $10.06 | $10.06 | 33,200 | — | — |
| 2025-02-19 | $10.06 | $10.06 | 28,000 | — | — |
| 2025-02-18 | $10.07 | $10.07 | 44,500 | — | — |
| 2025-02-14 | $10.06 | $10.06 | 37,900 | — | — |
| 2025-02-13 | $10.33 | $10.33 | 34,800 | — | — |
| 2025-02-12 | $9.99 | $9.99 | 34,300 | — | — |
| 2025-02-11 | $10.11 | $10.11 | 23,800 | — | — |
| 2025-02-10 | $10.16 | $10.16 | 31,200 | — | — |
| 2025-02-07 | $10.22 | $10.22 | 38,800 | — | — |
| 2025-02-06 | $10.17 | $10.17 | 44,200 | — | — |
| 2025-02-05 | $10.07 | $10.07 | 49,800 | — | — |
| 2025-02-04 | $9.86 | $9.86 | 64,000 | — | — |
| 2025-02-03 | $9.65 | $9.65 | 37,200 | — | — |
| 2025-01-31 | $9.69 | $9.69 | 48,700 | — | — |
| 2025-01-30 | $9.74 | $9.74 | 24,800 | — | — |
| 2025-01-29 | $9.74 | $9.74 | 40,200 | — | — |
| 2025-01-28 | $9.78 | $9.78 | 28,900 | — | — |
| 2025-01-27 | $9.86 | $9.86 | 37,400 | — | — |
| 2025-01-24 | $9.80 | $9.80 | 92,400 | — | — |
| 2025-01-23 | $9.71 | $9.71 | 50,700 | — | — |
| 2025-01-22 | $9.72 | $9.72 | 55,600 | — | — |
| 2025-01-21 | $9.66 | $9.66 | 39,300 | — | — |
| 2025-01-17 | $9.66 | $9.66 | 25,000 | — | — |
| 2025-01-16 | $9.76 | $9.76 | 36,600 | — | — |
| 2025-01-15 | $9.69 | $9.69 | 38,100 | — | — |
| 2025-01-14 | $9.57 | $9.57 | 40,700 | — | — |
| 2025-01-13 | $9.31 | $9.31 | 91,300 | — | — |
| 2025-01-10 | $9.40 | $9.40 | 71,700 | — | — |
| 2025-01-08 | $9.54 | $9.54 | 56,200 | — | — |
| 2025-01-07 | $9.48 | $9.48 | 68,900 | — | — |
| 2025-01-06 | $9.61 | $9.61 | 61,300 | — | — |
| 2025-01-03 | $9.77 | $9.77 | 58,300 | — | — |
| 2025-01-02 | $9.88 | $9.88 | 86,000 | — | — |