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
- 2012-02-22 to 2026-09-01
- 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 | $7.98 | $7.98 | 3,700 | — | — |
| 2025-12-30 | $8.10 | $8.10 | 2,100 | — | — |
| 2025-12-29 | $8.15 | $8.15 | 1,000 | — | — |
| 2025-12-26 | $8.14 | $8.14 | 4,800 | — | — |
| 2025-12-24 | $8.19 | $8.19 | 2,100 | — | — |
| 2025-12-23 | $8.12 | $8.12 | 1,400 | — | — |
| 2025-12-22 | $8.06 | $8.06 | 3,300 | — | — |
| 2025-12-19 | $8.13 | $8.13 | 2,400 | — | — |
| 2025-12-18 | $8.16 | $8.16 | 900 | — | — |
| 2025-12-17 | $8.25 | $8.25 | 0 | — | — |
| 2025-12-16 | $8.25 | $8.25 | 0 | — | — |
| 2025-12-15 | $8.25 | $8.25 | 500 | — | — |
| 2025-12-12 | $8.46 | $8.46 | 0 | — | — |
| 2025-12-11 | $8.46 | $8.46 | 500 | — | — |
| 2025-12-10 | $8.40 | $8.40 | 1,100 | — | — |
| 2025-12-09 | $8.75 | $8.75 | 400 | — | — |
| 2025-12-08 | $8.70 | $8.70 | 600 | — | — |
| 2025-12-05 | $8.45 | $8.45 | 8,800 | — | — |
| 2025-12-04 | $8.40 | $8.40 | 9,100 | — | — |
| 2025-12-03 | $8.50 | $8.50 | 7,000 | — | — |
| 2025-12-02 | $8.56 | $8.56 | 5,600 | — | — |
| 2025-12-01 | $8.51 | $8.51 | 6,800 | — | — |
| 2025-11-28 | $8.71 | $8.71 | 5,300 | — | — |
| 2025-11-26 | $8.46 | $8.46 | 400 | — | — |
| 2025-11-25 | $8.71 | $8.71 | 0 | — | — |
| 2025-11-24 | $8.71 | $8.71 | 0 | — | — |
| 2025-11-21 | $8.71 | $8.71 | 800 | — | — |
| 2025-11-20 | $8.91 | $8.91 | 1,700 | — | — |
| 2025-11-19 | $8.94 | $8.94 | 200 | — | — |
| 2025-11-18 | $8.98 | $8.98 | 2,100 | — | — |
| 2025-11-17 | $9.04 | $9.04 | 300 | — | — |
| 2025-11-14 | $9.08 | $9.08 | 300 | — | — |
| 2025-11-13 | $8.97 | $8.97 | 700 | — | — |
| 2025-11-12 | $8.90 | $8.90 | 400 | — | — |
| 2025-11-11 | $9.19 | $9.19 | 0 | — | — |
| 2025-11-10 | $9.19 | $9.19 | 400 | — | — |
| 2025-11-07 | $9.05 | $9.05 | 600 | — | — |
| 2025-11-06 | $9.30 | $9.30 | 0 | — | — |
| 2025-11-05 | $9.30 | $9.30 | 500 | — | — |
| 2025-11-04 | $9.34 | $9.34 | 0 | — | — |
| 2025-11-03 | $9.34 | $9.34 | 500 | — | — |
| 2025-10-31 | $9.45 | $9.45 | 500 | — | — |
| 2025-10-30 | $9.95 | $9.95 | 200 | — | — |
| 2025-10-29 | $9.70 | $9.70 | 1,200 | — | — |
| 2025-10-28 | $9.89 | $9.89 | 1,300 | — | — |
| 2025-10-27 | $9.97 | $9.97 | 1,200 | — | — |
| 2025-10-24 | $10.33 | $10.33 | 0 | — | — |
| 2025-10-23 | $10.33 | $10.33 | 900 | — | — |
| 2025-10-22 | $11.08 | $11.08 | 0 | — | — |
| 2025-10-21 | $11.08 | $11.08 | 0 | — | — |
| 2025-10-20 | $11.08 | $11.08 | 300 | — | — |
| 2025-10-17 | $11.10 | $11.10 | 0 | — | — |
| 2025-10-16 | $11.10 | $11.10 | 2,200 | — | — |
| 2025-10-15 | $11.75 | $11.75 | 0 | — | — |
| 2025-10-14 | $11.75 | $11.75 | 0 | — | — |
| 2025-10-13 | $11.75 | $11.75 | 0 | — | — |
| 2025-10-10 | $11.75 | $11.75 | 6,900 | — | — |
| 2025-10-09 | $11.00 | $11.00 | 2,400 | — | — |
| 2025-10-08 | $11.00 | $11.00 | 0 | — | — |
| 2025-10-07 | $11.00 | $11.00 | 110,100 | — | — |
| 2025-10-06 | $10.90 | $10.90 | 2,900 | — | — |
| 2025-10-03 | $11.55 | $11.55 | 300 | — | — |
| 2025-10-02 | $11.30 | $11.30 | 100 | — | — |
| 2025-10-01 | $11.55 | $11.55 | 1,100 | — | — |
| 2025-09-30 | $11.55 | $11.55 | 0 | — | — |
| 2025-09-29 | $11.55 | $11.55 | 1,000 | — | — |
| 2025-09-26 | $11.72 | $11.72 | 500 | — | — |
| 2025-09-25 | $11.94 | $11.94 | 0 | — | — |
| 2025-09-24 | $11.94 | $11.94 | 1,600 | — | — |
| 2025-09-23 | $12.67 | $12.67 | 400 | — | — |
| 2025-09-22 | $11.98 | $11.98 | 2,200 | — | — |
| 2025-09-19 | $12.31 | $12.31 | 4,600 | — | — |
| 2025-09-18 | $12.12 | $12.12 | 700 | — | — |
| 2025-09-17 | $12.13 | $12.13 | 1,100 | — | — |
| 2025-09-16 | $12.38 | $12.38 | 300 | — | — |
| 2025-09-15 | $12.44 | $12.44 | 700 | — | — |
| 2025-09-12 | $12.50 | $12.50 | 300 | — | — |
| 2025-09-11 | $12.30 | $12.30 | 3,700 | — | — |
| 2025-09-10 | $11.85 | $11.85 | 1,000 | — | — |
| 2025-09-09 | $11.65 | $11.65 | 1,000 | — | — |
| 2025-09-08 | $11.25 | $11.25 | 900 | — | — |
| 2025-09-05 | $11.31 | $11.31 | 0 | — | — |
| 2025-09-04 | $11.31 | $11.31 | 2,400 | — | — |
| 2025-09-03 | $11.26 | $11.26 | 1,800 | — | — |
| 2025-09-02 | $11.15 | $11.15 | 700 | — | — |
| 2025-08-29 | $11.14 | $11.14 | 800 | — | — |
| 2025-08-28 | $11.20 | $11.20 | 3,100 | — | — |
| 2025-08-27 | $9.80 | $9.80 | 1,600 | — | — |
| 2025-08-26 | $9.80 | $9.80 | 3,600 | — | — |
| 2025-08-25 | $9.29 | $9.29 | 1,700 | — | — |
| 2025-08-22 | $9.09 | $9.09 | 700 | — | — |
| 2025-08-21 | $9.09 | $9.09 | 300 | — | — |
| 2025-08-20 | $9.12 | $9.12 | 2,200 | — | — |
| 2025-08-19 | $9.05 | $9.05 | 1,500 | — | — |
| 2025-08-18 | $9.23 | $9.23 | 3,400 | — | — |
| 2025-08-15 | $9.50 | $9.50 | 2,900 | — | — |
| 2025-08-14 | $9.67 | $9.67 | 5,800 | — | — |
| 2025-08-13 | $10.50 | $10.50 | 600 | — | — |
| 2025-08-12 | $10.49 | $10.49 | 2,800 | — | — |
| 2025-08-11 | $11.48 | $11.48 | 500 | — | — |
| 2025-08-08 | $11.45 | $11.45 | 6,900 | — | — |
| 2025-08-07 | $11.35 | $11.35 | 800 | — | — |
| 2025-08-06 | $11.35 | $11.35 | 3,900 | — | — |
| 2025-08-05 | $11.15 | $11.15 | 2,800 | — | — |
| 2025-08-04 | $11.55 | $11.55 | 900 | — | — |
| 2025-08-01 | $12.05 | $12.05 | 0 | — | — |
| 2025-07-31 | $12.05 | $12.05 | 4,000 | — | — |
| 2025-07-30 | $13.05 | $13.05 | 300 | — | — |
| 2025-07-29 | $13.15 | $13.15 | 1,800 | — | — |
| 2025-07-28 | $13.46 | $13.46 | 1,400 | — | — |
| 2025-07-25 | $13.58 | $13.58 | 0 | — | — |
| 2025-07-24 | $13.58 | $13.58 | 0 | — | — |
| 2025-07-23 | $13.58 | $13.58 | 2,200 | — | — |
| 2025-07-22 | $13.09 | $13.09 | 1,200 | — | — |
| 2025-07-21 | $13.75 | $13.75 | 6,100 | — | — |
| 2025-07-18 | $13.90 | $13.90 | 600 | — | — |
| 2025-07-17 | $14.00 | $14.00 | 7,100 | — | — |
| 2025-07-16 | $13.45 | $13.45 | 2,600 | — | — |
| 2025-07-15 | $12.95 | $12.95 | 1,500 | — | — |
| 2025-07-14 | $13.00 | $13.00 | 1,100 | — | — |
| 2025-07-11 | $13.10 | $13.10 | 700 | — | — |
| 2025-07-10 | $13.65 | $13.65 | 800 | — | — |
| 2025-07-09 | $12.48 | $12.48 | 0 | — | — |
| 2025-07-08 | $12.48 | $12.48 | 3,900 | — | — |
| 2025-07-07 | $12.96 | $12.96 | 1,300 | — | — |
| 2025-07-03 | $11.93 | $11.93 | 500 | — | — |
| 2025-07-02 | $12.12 | $12.12 | 0 | — | — |
| 2025-07-01 | $12.12 | $12.12 | 1,000 | — | — |
| 2025-06-30 | $12.50 | $12.50 | 2,600 | — | — |
| 2025-06-27 | $12.49 | $12.49 | 9,100 | — | — |
| 2025-06-26 | $11.50 | $11.50 | 1,100 | — | — |
| 2025-06-25 | $11.50 | $11.50 | 500 | — | — |
| 2025-06-24 | $11.99 | $11.99 | 9,300 | — | — |
| 2025-06-23 | $12.41 | $12.41 | 5,700 | — | — |
| 2025-06-20 | $12.88 | $12.88 | 75,000 | — | — |
| 2025-06-18 | $10.60 | $10.60 | 1,300 | — | — |
| 2025-06-17 | $10.45 | $10.45 | 5,600 | — | — |
| 2025-06-16 | $11.11 | $11.11 | 4,500 | — | — |
| 2025-06-13 | $11.60 | $11.60 | 12,600 | — | — |
| 2025-06-12 | $11.88 | $11.88 | 117,800 | — | — |
| 2025-06-11 | $12.30 | $12.30 | 9,200 | — | — |
| 2025-06-10 | $11.82 | $11.82 | 1,200 | — | — |
| 2025-06-09 | $11.49 | $11.49 | 2,100 | — | — |
| 2025-06-06 | $11.00 | $11.00 | 10,300 | — | — |
| 2025-06-05 | $11.50 | $11.50 | 5,600 | — | — |
| 2025-06-04 | $12.00 | $12.00 | 3,600 | — | — |
| 2025-06-03 | $12.08 | $12.08 | 400 | — | — |
| 2025-06-02 | $12.66 | $12.66 | 3,300 | — | — |
| 2025-05-30 | $13.09 | $13.09 | 0 | — | — |
| 2025-05-29 | $13.09 | $13.09 | 700 | — | — |
| 2025-05-28 | $12.33 | $12.33 | 1,900 | — | — |
| 2025-05-27 | $12.31 | $12.31 | 5,300 | — | — |
| 2025-05-23 | $12.84 | $12.84 | 0 | — | — |
| 2025-05-22 | $12.84 | $12.84 | 2,300 | — | — |
| 2025-05-21 | $12.81 | $12.81 | 0 | — | — |
| 2025-05-20 | $12.81 | $12.81 | 400 | — | — |
| 2025-05-19 | $12.40 | $12.40 | 1,200 | — | — |
| 2025-05-16 | $12.60 | $12.60 | 4,200 | — | — |
| 2025-05-15 | $13.00 | $13.00 | 6,300 | — | — |
| 2025-05-14 | $12.00 | $12.00 | 12,200 | — | — |
| 2025-05-13 | $13.33 | $13.33 | 1,100 | — | — |
| 2025-05-12 | $13.18 | $13.18 | 31,000 | — | — |
| 2025-05-09 | $13.50 | $13.50 | 1,500 | — | — |
| 2025-05-08 | $14.47 | $14.47 | 0 | — | — |
| 2025-05-07 | $14.47 | $14.47 | 14,900 | — | — |
| 2025-05-06 | $13.04 | $13.04 | 6,200 | — | — |
| 2025-05-05 | $13.85 | $13.85 | 1,000 | — | — |
| 2025-05-02 | $14.40 | $14.40 | 0 | — | — |
| 2025-05-01 | $14.40 | $14.40 | 2,400 | — | — |
| 2025-04-30 | $14.59 | $14.59 | 400 | — | — |
| 2025-04-29 | $15.40 | $15.40 | 2,100 | — | — |
| 2025-04-28 | $14.98 | $14.98 | 2,600 | — | — |
| 2025-04-25 | $14.46 | $14.46 | 6,000 | — | — |
| 2025-04-24 | $14.99 | $14.99 | 4,600 | — | — |
| 2025-04-23 | $13.38 | $13.38 | 900 | — | — |
| 2025-04-22 | $13.49 | $13.49 | 4,300 | — | — |
| 2025-04-21 | $13.47 | $13.47 | 800 | — | — |
| 2025-04-17 | $13.13 | $13.13 | 2,100 | — | — |
| 2025-04-16 | $13.00 | $13.00 | 2,300 | — | — |
| 2025-04-15 | $12.65 | $12.65 | 700 | — | — |
| 2025-04-14 | $13.24 | $13.24 | 700 | — | — |
| 2025-04-11 | $13.98 | $13.98 | 2,400 | — | — |
| 2025-04-10 | $14.38 | $14.38 | 8,200 | — | — |
| 2025-04-09 | $13.99 | $13.99 | 6,500 | — | — |
| 2025-04-08 | $13.23 | $13.23 | 0 | — | — |
| 2025-04-07 | $13.23 | $13.23 | 1,500 | — | — |
| 2025-04-04 | $13.70 | $13.70 | 1,400 | — | — |
| 2025-04-03 | $13.89 | $13.89 | 2,900 | — | — |
| 2025-04-02 | $14.28 | $14.28 | 5,300 | — | — |
| 2025-04-01 | $14.21 | $14.21 | 17,200 | — | — |
| 2025-03-31 | $12.41 | $12.41 | 1,400 | — | — |
| 2025-03-28 | $12.12 | $12.12 | 3,500 | — | — |
| 2025-03-27 | $11.82 | $11.82 | 700 | — | — |
| 2025-03-26 | $12.21 | $12.21 | 4,800 | — | — |
| 2025-03-25 | $12.00 | $12.00 | 9,600 | — | — |
| 2025-03-24 | $11.10 | $11.10 | 64,300 | — | — |
| 2025-03-21 | $11.10 | $11.10 | 2,500 | — | — |
| 2025-03-20 | $10.80 | $10.80 | 900 | — | — |
| 2025-03-19 | $10.60 | $10.60 | 10,200 | — | — |
| 2025-03-18 | $11.00 | $11.00 | 3,100 | — | — |
| 2025-03-17 | $11.28 | $11.28 | 2,900 | — | — |
| 2025-03-14 | $11.60 | $11.60 | 0 | — | — |
| 2025-03-13 | $11.60 | $11.60 | 3,100 | — | — |
| 2025-03-12 | $11.73 | $11.73 | 11,200 | — | — |
| 2025-03-11 | $11.35 | $11.35 | 3,200 | — | — |
| 2025-03-10 | $11.95 | $11.95 | 6,500 | — | — |
| 2025-03-07 | $11.69 | $11.69 | 2,100 | — | — |
| 2025-03-06 | $11.70 | $11.70 | 3,300 | — | — |
| 2025-03-05 | $11.32 | $11.32 | 1,200 | — | — |
| 2025-03-04 | $11.76 | $11.76 | 4,900 | — | — |
| 2025-03-03 | $11.76 | $11.76 | 1,900 | — | — |
| 2025-02-28 | $12.13 | $12.13 | 5,400 | — | — |
| 2025-02-27 | $12.25 | $12.25 | 2,300 | — | — |
| 2025-02-26 | $12.20 | $12.20 | 500 | — | — |
| 2025-02-25 | $12.20 | $12.20 | 4,500 | — | — |
| 2025-02-24 | $12.29 | $12.29 | 18,800 | — | — |
| 2025-02-21 | $11.80 | $11.80 | 5,800 | — | — |
| 2025-02-20 | $11.50 | $11.50 | 19,000 | — | — |
| 2025-02-19 | $11.90 | $11.90 | 1,000 | — | — |
| 2025-02-18 | $11.88 | $11.88 | 4,700 | — | — |
| 2025-02-14 | $12.48 | $12.48 | 2,500 | — | — |
| 2025-02-13 | $12.24 | $12.24 | 2,200 | — | — |
| 2025-02-12 | $12.20 | $12.20 | 4,000 | — | — |
| 2025-02-11 | $12.55 | $12.55 | 3,000 | — | — |
| 2025-02-10 | $12.83 | $12.83 | 2,300 | — | — |
| 2025-02-07 | $12.90 | $12.90 | 1,600 | — | — |
| 2025-02-06 | $13.10 | $13.10 | 5,300 | — | — |
| 2025-02-05 | $13.38 | $13.38 | 4,100 | — | — |
| 2025-02-04 | $13.76 | $13.76 | 1,500 | — | — |
| 2025-02-03 | $13.19 | $13.19 | 6,000 | — | — |
| 2025-01-31 | $13.77 | $13.77 | 7,100 | — | — |
| 2025-01-30 | $13.70 | $13.70 | 4,700 | — | — |
| 2025-01-29 | $13.57 | $13.57 | 2,900 | — | — |
| 2025-01-28 | $13.60 | $13.60 | 19,000 | — | — |
| 2025-01-27 | $13.71 | $13.71 | 22,400 | — | — |
| 2025-01-24 | $12.38 | $12.38 | 8,700 | — | — |
| 2025-01-23 | $12.60 | $12.60 | 5,400 | — | — |
| 2025-01-22 | $13.05 | $13.05 | 2,400 | — | — |
| 2025-01-21 | $13.22 | $13.22 | 3,100 | — | — |
| 2025-01-17 | $12.88 | $12.88 | 2,100 | — | — |
| 2025-01-16 | $12.80 | $12.80 | 900 | — | — |
| 2025-01-15 | $13.22 | $13.22 | 5,800 | — | — |
| 2025-01-14 | $12.84 | $12.84 | 2,500 | — | — |
| 2025-01-13 | $13.17 | $13.17 | 2,700 | — | — |
| 2025-01-10 | $13.00 | $13.00 | 4,200 | — | — |
| 2025-01-08 | $13.60 | $13.60 | 1,500 | — | — |
| 2025-01-07 | $13.75 | $13.75 | 8,400 | — | — |
| 2025-01-06 | $13.76 | $13.76 | 2,800 | — | — |
| 2025-01-03 | $13.89 | $13.89 | 2,100 | — | — |
| 2025-01-02 | $14.41 | $14.41 | 1,200 | — | — |