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
- 2022-02-04 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 | $10.33 | $14.76 | 50,500 | — | — |
| 2025-12-30 | $10.50 | $14.52 | 33,100 | — | — |
| 2025-12-29 | $10.64 | $14.71 | 78,900 | — | — |
| 2025-12-26 | $10.61 | $14.67 | 19,400 | — | — |
| 2025-12-24 | $10.48 | $14.49 | 47,400 | — | — |
| 2025-12-23 | $10.44 | $14.44 | 32,500 | — | — |
| 2025-12-22 | $10.48 | $14.49 | 68,900 | — | — |
| 2025-12-19 | $10.62 | $14.69 | 42,200 | — | — |
| 2025-12-18 | $10.86 | $15.02 | 20,600 | — | — |
| 2025-12-17 | $10.93 | $15.11 | 39,100 | — | — |
| 2025-12-16 | $10.98 | $15.18 | 30,800 | — | — |
| 2025-12-15 | $10.94 | $15.13 | 107,000 | — | — |
| 2025-12-12 | $10.93 | $15.11 | 112,700 | — | — |
| 2025-12-11 | $10.66 | $14.74 | 30,300 | — | — |
| 2025-12-10 | $10.63 | $14.69 | 21,400 | — | — |
| 2025-12-09 | $10.64 | $14.71 | 21,300 | — | — |
| 2025-12-08 | $10.69 | $14.78 | 23,000 | — | — |
| 2025-12-05 | $10.68 | $14.77 | 19,400 | — | — |
| 2025-12-04 | $10.59 | $14.64 | 24,100 | — | — |
| 2025-12-03 | $10.77 | $14.89 | 66,200 | — | — |
| 2025-12-02 | $11.22 | $15.52 | 37,200 | — | — |
| 2025-12-01 | $11.08 | $15.32 | 53,300 | — | — |
| 2025-11-28 | $11.03 | $15.25 | 50,400 | — | — |
| 2025-11-26 | $10.90 | $15.07 | 16,100 | — | — |
| 2025-11-25 | $10.90 | $15.07 | 19,000 | — | — |
| 2025-11-24 | $10.83 | $14.98 | 34,500 | — | — |
| 2025-11-21 | $10.60 | $14.66 | 21,800 | — | — |
| 2025-11-20 | $10.64 | $14.71 | 19,400 | — | — |
| 2025-11-19 | $10.54 | $14.57 | 76,700 | — | — |
| 2025-11-18 | $10.54 | $14.57 | 80,200 | — | — |
| 2025-11-17 | $10.26 | $14.19 | 29,700 | — | — |
| 2025-11-14 | $10.19 | $14.09 | 11,200 | — | — |
| 2025-11-13 | $10.35 | $14.31 | 11,000 | — | — |
| 2025-11-12 | $10.04 | $13.88 | 18,800 | — | — |
| 2025-11-11 | $10.11 | $13.99 | 8,600 | — | — |
| 2025-11-10 | $10.13 | $14.01 | 17,800 | — | — |
| 2025-11-07 | $10.08 | $13.94 | 42,400 | — | — |
| 2025-11-06 | $10.08 | $13.94 | 34,200 | — | — |
| 2025-11-05 | $10.25 | $14.17 | 4,500 | — | — |
| 2025-11-04 | $10.23 | $14.15 | 13,200 | — | — |
| 2025-11-03 | $10.21 | $14.11 | 21,800 | — | — |
| 2025-10-31 | $10.22 | $14.13 | 50,800 | — | — |
| 2025-10-30 | $10.30 | $14.24 | 35,100 | — | — |
| 2025-10-29 | $10.10 | $13.97 | 22,400 | — | — |
| 2025-10-28 | $10.22 | $14.13 | 28,700 | — | — |
| 2025-10-27 | $10.34 | $14.30 | 8,600 | — | — |
| 2025-10-24 | $10.33 | $14.28 | 5,000 | — | — |
| 2025-10-23 | $10.29 | $14.23 | 21,700 | — | — |
| 2025-10-22 | $10.24 | $14.15 | 14,100 | — | — |
| 2025-10-21 | $10.15 | $14.04 | 11,200 | — | — |
| 2025-10-20 | $10.10 | $13.97 | 23,500 | — | — |
| 2025-10-17 | $10.03 | $13.87 | 7,200 | — | — |
| 2025-10-16 | $10.13 | $14.01 | 40,700 | — | — |
| 2025-10-15 | $10.34 | $14.30 | 20,300 | — | — |
| 2025-10-14 | $10.20 | $14.10 | 32,000 | — | — |
| 2025-10-13 | $10.12 | $13.99 | 9,400 | — | — |
| 2025-10-10 | $10.23 | $14.15 | 62,900 | — | — |
| 2025-10-09 | $10.38 | $14.35 | 42,800 | — | — |
| 2025-10-08 | $10.61 | $14.67 | 21,700 | — | — |
| 2025-10-07 | $10.60 | $14.66 | 58,300 | — | — |
| 2025-10-06 | $10.34 | $14.30 | 45,500 | — | — |
| 2025-10-03 | $10.50 | $14.52 | 38,900 | — | — |
| 2025-10-02 | $10.42 | $14.41 | 196,200 | — | — |
| 2025-10-01 | $10.67 | $14.75 | 7,200 | — | — |
| 2025-09-30 | $10.50 | $14.52 | 36,300 | — | — |
| 2025-09-29 | $10.98 | $15.18 | 93,500 | — | — |
| 2025-09-26 | $11.07 | $14.83 | 64,500 | — | — |
| 2025-09-25 | $11.01 | $14.76 | 70,600 | — | — |
| 2025-09-24 | $11.09 | $14.86 | 19,400 | — | — |
| 2025-09-23 | $11.09 | $14.86 | 52,800 | — | — |
| 2025-09-22 | $11.05 | $14.81 | 68,300 | — | — |
| 2025-09-19 | $10.82 | $14.50 | 288,300 | — | — |
| 2025-09-18 | $11.12 | $14.91 | 83,800 | — | — |
| 2025-09-17 | $10.95 | $14.68 | 69,700 | — | — |
| 2025-09-16 | $11.00 | $14.74 | 59,500 | — | — |
| 2025-09-15 | $10.98 | $14.72 | 45,500 | — | — |
| 2025-09-12 | $10.57 | $14.17 | 47,500 | — | — |
| 2025-09-11 | $10.94 | $14.66 | 35,100 | — | — |
| 2025-09-10 | $10.58 | $14.18 | 57,600 | — | — |
| 2025-09-09 | $10.99 | $14.73 | 26,500 | — | — |
| 2025-09-08 | $10.77 | $14.44 | 67,400 | — | — |
| 2025-09-05 | $10.77 | $14.44 | 13,800 | — | — |
| 2025-09-04 | $10.87 | $14.56 | 18,300 | — | — |
| 2025-09-03 | $10.74 | $14.40 | 49,300 | — | — |
| 2025-09-02 | $10.99 | $14.73 | 36,600 | — | — |
| 2025-08-29 | $11.01 | $14.76 | 96,500 | — | — |
| 2025-08-28 | $10.90 | $14.61 | 58,200 | — | — |
| 2025-08-27 | $11.02 | $14.77 | 22,700 | — | — |
| 2025-08-26 | $11.02 | $14.77 | 25,200 | — | — |
| 2025-08-25 | $10.92 | $14.64 | 20,200 | — | — |
| 2025-08-22 | $10.87 | $14.57 | 22,000 | — | — |
| 2025-08-21 | $10.73 | $14.38 | 4,700 | — | — |
| 2025-08-20 | $10.87 | $14.57 | 10,900 | — | — |
| 2025-08-19 | $10.87 | $14.57 | 20,400 | — | — |
| 2025-08-18 | $10.97 | $14.70 | 23,600 | — | — |
| 2025-08-15 | $11.00 | $14.74 | 78,100 | — | — |
| 2025-08-14 | $10.44 | $13.99 | 45,400 | — | — |
| 2025-08-13 | $10.41 | $13.95 | 40,600 | — | — |
| 2025-08-12 | $10.28 | $13.78 | 12,500 | — | — |
| 2025-08-11 | $10.33 | $13.85 | 22,800 | — | — |
| 2025-08-08 | $10.27 | $13.77 | 20,700 | — | — |
| 2025-08-07 | $10.12 | $13.56 | 5,600 | — | — |
| 2025-08-06 | $10.17 | $13.63 | 6,500 | — | — |
| 2025-08-05 | $10.22 | $13.70 | 43,600 | — | — |
| 2025-08-04 | $10.15 | $13.60 | 23,300 | — | — |
| 2025-08-01 | $10.17 | $13.63 | 7,200 | — | — |
| 2025-07-31 | $10.15 | $13.60 | 18,100 | — | — |
| 2025-07-30 | $10.23 | $13.71 | 25,800 | — | — |
| 2025-07-29 | $10.24 | $13.72 | 28,800 | — | — |
| 2025-07-28 | $10.25 | $13.74 | 38,000 | — | — |
| 2025-07-25 | $10.28 | $13.78 | 34,000 | — | — |
| 2025-07-24 | $10.31 | $13.82 | 21,500 | — | — |
| 2025-07-23 | $10.40 | $13.94 | 20,100 | — | — |
| 2025-07-22 | $10.63 | $14.25 | 39,800 | — | — |
| 2025-07-21 | $10.41 | $13.95 | 29,400 | — | — |
| 2025-07-18 | $10.40 | $13.94 | 24,000 | — | — |
| 2025-07-17 | $10.46 | $14.02 | 15,400 | — | — |
| 2025-07-16 | $10.48 | $14.04 | 23,200 | — | — |
| 2025-07-15 | $10.57 | $14.16 | 49,600 | — | — |
| 2025-07-14 | $10.51 | $14.09 | 15,900 | — | — |
| 2025-07-11 | $10.71 | $14.36 | 19,400 | — | — |
| 2025-07-10 | $10.85 | $14.54 | 17,200 | — | — |
| 2025-07-09 | $10.54 | $14.13 | 14,800 | — | — |
| 2025-07-08 | $10.86 | $14.56 | 41,900 | — | — |
| 2025-07-07 | $10.74 | $14.40 | 50,900 | — | — |
| 2025-07-03 | $10.22 | $13.70 | 15,300 | — | — |
| 2025-07-02 | $10.22 | $13.70 | 86,100 | — | — |
| 2025-07-01 | $10.34 | $13.86 | 39,400 | — | — |
| 2025-06-30 | $10.35 | $13.87 | 76,900 | — | — |
| 2025-06-27 | $10.10 | $13.54 | 131,500 | — | — |
| 2025-06-26 | $10.94 | $14.21 | 317,000 | — | — |
| 2025-06-25 | $10.12 | $13.14 | 36,400 | — | — |
| 2025-06-24 | $10.00 | $12.99 | 62,600 | — | — |
| 2025-06-23 | $9.95 | $12.92 | 30,800 | — | — |
| 2025-06-20 | $9.71 | $12.61 | 126,300 | — | — |
| 2025-06-18 | $10.05 | $13.05 | 30,100 | — | — |
| 2025-06-17 | $9.99 | $12.97 | 46,100 | — | — |
| 2025-06-16 | $9.95 | $12.92 | 28,100 | — | — |
| 2025-06-13 | $9.98 | $12.96 | 28,500 | — | — |
| 2025-06-12 | $10.12 | $13.14 | 23,600 | — | — |
| 2025-06-11 | $10.08 | $13.09 | 10,600 | — | — |
| 2025-06-10 | $10.07 | $13.07 | 22,500 | — | — |
| 2025-06-09 | $9.75 | $12.66 | 121,900 | — | — |
| 2025-06-06 | $10.34 | $13.43 | 19,500 | — | — |
| 2025-06-05 | $10.19 | $13.23 | 10,400 | — | — |
| 2025-06-04 | $10.15 | $13.17 | 19,200 | — | — |
| 2025-06-03 | $10.40 | $13.51 | 19,400 | — | — |
| 2025-06-02 | $10.34 | $13.43 | 26,300 | — | — |
| 2025-05-30 | $10.14 | $13.17 | 23,800 | — | — |
| 2025-05-29 | $10.21 | $13.26 | 50,100 | — | — |
| 2025-05-28 | $10.13 | $13.16 | 36,600 | — | — |
| 2025-05-27 | $10.24 | $13.30 | 21,700 | — | — |
| 2025-05-23 | $10.17 | $13.21 | 44,800 | — | — |
| 2025-05-22 | $10.35 | $13.44 | 43,600 | — | — |
| 2025-05-21 | $10.42 | $13.53 | 24,100 | — | — |
| 2025-05-20 | $10.52 | $13.66 | 90,600 | — | — |
| 2025-05-19 | $10.23 | $13.29 | 86,500 | — | — |
| 2025-05-16 | $10.11 | $13.13 | 59,300 | — | — |
| 2025-05-15 | $9.91 | $12.87 | 135,200 | — | — |
| 2025-05-14 | $9.73 | $12.64 | 49,700 | — | — |
| 2025-05-13 | $9.88 | $12.83 | 63,800 | — | — |
| 2025-05-12 | $9.98 | $12.96 | 17,500 | — | — |
| 2025-05-09 | $9.97 | $12.95 | 18,900 | — | — |
| 2025-05-08 | $10.10 | $13.11 | 54,500 | — | — |
| 2025-05-07 | $10.02 | $13.01 | 15,500 | — | — |
| 2025-05-06 | $10.30 | $13.38 | 10,800 | — | — |
| 2025-05-05 | $10.33 | $13.41 | 4,500 | — | — |
| 2025-05-02 | $10.40 | $13.51 | 10,800 | — | — |
| 2025-05-01 | $10.49 | $13.62 | 47,400 | — | — |
| 2025-04-30 | $10.49 | $13.62 | 7,300 | — | — |
| 2025-04-29 | $10.23 | $13.29 | 20,800 | — | — |
| 2025-04-28 | $10.67 | $13.86 | 10,900 | — | — |
| 2025-04-25 | $10.65 | $13.83 | 14,600 | — | — |
| 2025-04-24 | $10.59 | $13.75 | 15,600 | — | — |
| 2025-04-23 | $10.34 | $13.43 | 15,500 | — | — |
| 2025-04-22 | $10.28 | $13.35 | 4,800 | — | — |
| 2025-04-21 | $10.10 | $13.12 | 21,900 | — | — |
| 2025-04-17 | $10.50 | $13.63 | 27,100 | — | — |
| 2025-04-16 | $10.69 | $13.88 | 6,500 | — | — |
| 2025-04-15 | $10.46 | $13.58 | 29,300 | — | — |
| 2025-04-14 | $10.61 | $13.78 | 5,800 | — | — |
| 2025-04-11 | $10.71 | $13.91 | 5,500 | — | — |
| 2025-04-10 | $10.79 | $14.01 | 6,100 | — | — |
| 2025-04-09 | $10.81 | $14.04 | 6,900 | — | — |
| 2025-04-08 | $10.97 | $14.25 | 5,100 | — | — |
| 2025-04-07 | $10.65 | $13.83 | 29,300 | — | — |
| 2025-04-04 | $10.70 | $13.90 | 47,800 | — | — |
| 2025-04-03 | $11.06 | $14.36 | 43,900 | — | — |
| 2025-04-02 | $11.00 | $14.29 | 16,600 | — | — |
| 2025-04-01 | $11.11 | $14.43 | 31,500 | — | — |
| 2025-03-31 | $11.25 | $14.61 | 17,800 | — | — |
| 2025-03-28 | $11.44 | $14.85 | 7,800 | — | — |
| 2025-03-27 | $12.00 | $15.14 | 14,300 | — | — |
| 2025-03-26 | $11.84 | $14.94 | 14,800 | — | — |
| 2025-03-25 | $11.31 | $14.27 | 7,500 | — | — |
| 2025-03-24 | $11.36 | $14.33 | 3,000 | — | — |
| 2025-03-21 | $11.54 | $14.56 | 4,300 | — | — |
| 2025-03-20 | $11.36 | $14.33 | 8,700 | — | — |
| 2025-03-19 | $11.51 | $14.52 | 23,500 | — | — |
| 2025-03-18 | $11.47 | $14.47 | 37,300 | — | — |
| 2025-03-17 | $11.61 | $14.64 | 39,000 | — | — |
| 2025-03-14 | $12.01 | $15.15 | 13,900 | — | — |
| 2025-03-13 | $11.40 | $14.38 | 1,900 | — | — |
| 2025-03-12 | $11.37 | $14.35 | 0 | — | — |
| 2025-03-11 | $11.37 | $14.35 | 7,900 | — | — |
| 2025-03-10 | $11.35 | $14.32 | 18,200 | — | — |
| 2025-03-07 | $11.74 | $14.81 | 4,700 | — | — |
| 2025-03-06 | $11.65 | $14.70 | 7,300 | — | — |
| 2025-03-05 | $11.85 | $14.95 | 4,200 | — | — |
| 2025-03-04 | $12.00 | $15.14 | 6,800 | — | — |
| 2025-03-03 | $12.10 | $15.27 | 5,100 | — | — |
| 2025-02-28 | $12.20 | $15.39 | 3,100 | — | — |
| 2025-02-27 | $12.28 | $15.50 | 8,000 | — | — |
| 2025-02-26 | $12.34 | $15.57 | 10,500 | — | — |
| 2025-02-25 | $12.48 | $15.75 | 1,700 | — | — |
| 2025-02-24 | $12.55 | $15.84 | 4,000 | — | — |
| 2025-02-21 | $12.22 | $15.42 | 4,400 | — | — |
| 2025-02-20 | $12.27 | $15.48 | 5,100 | — | — |
| 2025-02-19 | $12.27 | $15.48 | 10,400 | — | — |
| 2025-02-18 | $12.06 | $15.22 | 3,900 | — | — |
| 2025-02-14 | $12.23 | $15.43 | 2,900 | — | — |
| 2025-02-13 | $12.08 | $15.24 | 4,700 | — | — |
| 2025-02-12 | $12.04 | $15.19 | 20,100 | — | — |
| 2025-02-11 | $11.63 | $14.68 | 5,400 | — | — |
| 2025-02-10 | $11.63 | $14.68 | 0 | — | — |
| 2025-02-07 | $11.63 | $14.68 | 1,400 | — | — |
| 2025-02-06 | $11.62 | $14.66 | 2,400 | — | — |
| 2025-02-05 | $11.62 | $14.66 | 1,800 | — | — |
| 2025-02-04 | $11.62 | $14.66 | 2,200 | — | — |
| 2025-02-03 | $11.73 | $14.80 | 3,000 | — | — |
| 2025-01-31 | $11.38 | $14.36 | 1,500 | — | — |
| 2025-01-30 | $11.57 | $14.60 | 4,000 | — | — |
| 2025-01-29 | $11.37 | $14.35 | 4,600 | — | — |
| 2025-01-28 | $11.18 | $14.11 | 4,400 | — | — |
| 2025-01-27 | $11.01 | $13.89 | 3,700 | — | — |
| 2025-01-24 | $11.00 | $13.88 | 13,600 | — | — |
| 2025-01-23 | $11.05 | $13.94 | 3,800 | — | — |
| 2025-01-22 | $11.00 | $13.88 | 2,400 | — | — |
| 2025-01-21 | $10.94 | $13.80 | 4,300 | — | — |
| 2025-01-17 | $11.00 | $13.88 | 8,400 | — | — |
| 2025-01-16 | $11.08 | $13.98 | 13,300 | — | — |
| 2025-01-15 | $10.92 | $13.78 | 21,700 | — | — |
| 2025-01-14 | $11.11 | $14.02 | 10,400 | — | — |
| 2025-01-13 | $11.32 | $14.28 | 2,800 | — | — |
| 2025-01-10 | $11.33 | $14.30 | 12,800 | — | — |
| 2025-01-08 | $12.00 | $15.14 | 9,900 | — | — |
| 2025-01-07 | $12.17 | $15.36 | 3,500 | — | — |
| 2025-01-06 | $12.54 | $15.82 | 7,400 | — | — |
| 2025-01-03 | $12.54 | $15.82 | 8,200 | — | — |
| 2025-01-02 | $12.56 | $15.85 | 8,100 | — | — |