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
- 2020-10-28 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 | $12.95 | $12.95 | 377,000 | — | — |
| 2025-12-30 | $13.03 | $13.03 | 307,100 | — | — |
| 2025-12-29 | $12.78 | $12.78 | 297,100 | — | — |
| 2025-12-26 | $12.69 | $12.69 | 288,100 | — | — |
| 2025-12-24 | $12.71 | $12.71 | 109,300 | — | — |
| 2025-12-23 | $12.68 | $12.68 | 303,200 | — | — |
| 2025-12-22 | $12.88 | $12.88 | 246,500 | — | — |
| 2025-12-19 | $12.80 | $12.80 | 595,100 | — | — |
| 2025-12-18 | $12.94 | $12.94 | 409,800 | — | — |
| 2025-12-17 | $12.71 | $12.71 | 389,300 | — | — |
| 2025-12-16 | $12.95 | $12.95 | 344,900 | — | — |
| 2025-12-15 | $12.77 | $12.77 | 360,200 | — | — |
| 2025-12-12 | $13.00 | $13.00 | 715,200 | — | — |
| 2025-12-11 | $13.09 | $13.09 | 323,300 | — | — |
| 2025-12-10 | $13.29 | $13.29 | 409,300 | — | — |
| 2025-12-09 | $13.71 | $13.71 | 672,100 | — | — |
| 2025-12-08 | $13.30 | $13.30 | 380,300 | — | — |
| 2025-12-05 | $13.07 | $13.07 | 439,700 | — | — |
| 2025-12-04 | $13.49 | $13.49 | 452,200 | — | — |
| 2025-12-03 | $13.62 | $13.62 | 953,700 | — | — |
| 2025-12-02 | $12.72 | $12.72 | 294,700 | — | — |
| 2025-12-01 | $12.62 | $12.62 | 302,500 | — | — |
| 2025-11-28 | $12.76 | $12.76 | 209,200 | — | — |
| 2025-11-26 | $12.75 | $12.75 | 647,700 | — | — |
| 2025-11-25 | $12.49 | $12.49 | 740,600 | — | — |
| 2025-11-24 | $11.74 | $11.74 | 540,100 | — | — |
| 2025-11-21 | $11.86 | $11.86 | 510,200 | — | — |
| 2025-11-20 | $11.54 | $11.54 | 456,200 | — | — |
| 2025-11-19 | $11.59 | $11.59 | 483,800 | — | — |
| 2025-11-18 | $11.88 | $11.88 | 485,800 | — | — |
| 2025-11-17 | $11.99 | $11.99 | 601,200 | — | — |
| 2025-11-14 | $12.42 | $12.42 | 397,900 | — | — |
| 2025-11-13 | $12.77 | $12.77 | 516,500 | — | — |
| 2025-11-12 | $13.24 | $13.24 | 481,400 | — | — |
| 2025-11-11 | $13.29 | $13.29 | 513,500 | — | — |
| 2025-11-10 | $12.95 | $12.95 | 519,100 | — | — |
| 2025-11-07 | $12.76 | $12.76 | 732,800 | — | — |
| 2025-11-06 | $12.71 | $12.71 | 763,700 | — | — |
| 2025-11-05 | $13.50 | $13.50 | 749,700 | — | — |
| 2025-11-04 | $13.35 | $13.35 | 1,003,400 | — | — |
| 2025-11-03 | $13.26 | $13.26 | 1,244,600 | — | — |
| 2025-10-31 | $12.75 | $12.75 | 980,900 | — | — |
| 2025-10-30 | $12.23 | $12.23 | 1,812,600 | — | — |
| 2025-10-29 | $11.12 | $11.12 | 742,900 | — | — |
| 2025-10-28 | $11.28 | $11.28 | 323,200 | — | — |
| 2025-10-27 | $11.41 | $11.41 | 331,000 | — | — |
| 2025-10-24 | $11.51 | $11.51 | 232,500 | — | — |
| 2025-10-23 | $11.29 | $11.29 | 228,400 | — | — |
| 2025-10-22 | $11.14 | $11.14 | 201,900 | — | — |
| 2025-10-21 | $11.09 | $11.09 | 238,100 | — | — |
| 2025-10-20 | $10.85 | $10.85 | 233,000 | — | — |
| 2025-10-17 | $10.62 | $10.62 | 251,700 | — | — |
| 2025-10-16 | $10.61 | $10.61 | 341,800 | — | — |
| 2025-10-15 | $11.02 | $11.02 | 788,600 | — | — |
| 2025-10-14 | $11.21 | $11.21 | 468,800 | — | — |
| 2025-10-13 | $10.48 | $10.48 | 418,400 | — | — |
| 2025-10-10 | $10.56 | $10.56 | 428,100 | — | — |
| 2025-10-09 | $10.80 | $10.80 | 434,500 | — | — |
| 2025-10-08 | $10.81 | $10.81 | 542,900 | — | — |
| 2025-10-07 | $11.21 | $11.21 | 614,100 | — | — |
| 2025-10-06 | $11.46 | $11.46 | 883,400 | — | — |
| 2025-10-03 | $11.22 | $11.22 | 704,200 | — | — |
| 2025-10-02 | $11.18 | $11.18 | 345,200 | — | — |
| 2025-10-01 | $11.18 | $11.18 | 525,200 | — | — |
| 2025-09-30 | $11.38 | $11.38 | 499,700 | — | — |
| 2025-09-29 | $11.49 | $11.49 | 887,900 | — | — |
| 2025-09-26 | $12.04 | $12.04 | 279,500 | — | — |
| 2025-09-25 | $12.06 | $12.06 | 432,700 | — | — |
| 2025-09-24 | $12.28 | $12.28 | 478,000 | — | — |
| 2025-09-23 | $12.27 | $12.27 | 432,100 | — | — |
| 2025-09-22 | $12.69 | $12.69 | 571,500 | — | — |
| 2025-09-19 | $12.93 | $12.93 | 1,098,600 | — | — |
| 2025-09-18 | $13.41 | $13.41 | 524,500 | — | — |
| 2025-09-17 | $13.15 | $13.15 | 683,100 | — | — |
| 2025-09-16 | $13.01 | $13.01 | 776,400 | — | — |
| 2025-09-15 | $12.73 | $12.73 | 537,000 | — | — |
| 2025-09-12 | $12.95 | $12.95 | 502,100 | — | — |
| 2025-09-11 | $12.88 | $12.88 | 577,700 | — | — |
| 2025-09-10 | $13.03 | $13.03 | 1,238,500 | — | — |
| 2025-09-09 | $13.30 | $13.30 | 1,699,100 | — | — |
| 2025-09-08 | $12.65 | $12.65 | 902,000 | — | — |
| 2025-09-05 | $12.40 | $12.40 | 1,298,000 | — | — |
| 2025-09-04 | $11.98 | $11.98 | 703,400 | — | — |
| 2025-09-03 | $10.87 | $10.87 | 726,800 | — | — |
| 2025-09-02 | $10.76 | $10.76 | 481,500 | — | — |
| 2025-08-29 | $10.57 | $10.57 | 292,100 | — | — |
| 2025-08-28 | $10.28 | $10.28 | 497,200 | — | — |
| 2025-08-27 | $10.37 | $10.37 | 403,600 | — | — |
| 2025-08-26 | $10.19 | $10.19 | 480,800 | — | — |
| 2025-08-25 | $10.25 | $10.25 | 288,900 | — | — |
| 2025-08-22 | $10.40 | $10.40 | 640,800 | — | — |
| 2025-08-21 | $10.18 | $10.18 | 300,000 | — | — |
| 2025-08-20 | $10.48 | $10.48 | 469,700 | — | — |
| 2025-08-19 | $10.36 | $10.36 | 324,200 | — | — |
| 2025-08-18 | $10.14 | $10.14 | 599,600 | — | — |
| 2025-08-15 | $9.99 | $9.99 | 539,800 | — | — |
| 2025-08-14 | $10.14 | $10.14 | 492,000 | — | — |
| 2025-08-13 | $10.45 | $10.45 | 999,500 | — | — |
| 2025-08-12 | $9.83 | $9.83 | 680,200 | — | — |
| 2025-08-11 | $9.56 | $9.56 | 936,100 | — | — |
| 2025-08-08 | $10.95 | $10.95 | 737,900 | — | — |
| 2025-08-07 | $11.39 | $11.39 | 1,068,100 | — | — |
| 2025-08-06 | $10.35 | $10.35 | 560,700 | — | — |
| 2025-08-05 | $10.14 | $10.14 | 301,500 | — | — |
| 2025-08-04 | $10.48 | $10.48 | 301,900 | — | — |
| 2025-08-01 | $9.86 | $9.86 | 445,500 | — | — |
| 2025-07-31 | $10.02 | $10.02 | 264,200 | — | — |
| 2025-07-30 | $10.04 | $10.04 | 296,200 | — | — |
| 2025-07-29 | $10.04 | $10.04 | 398,100 | — | — |
| 2025-07-28 | $10.45 | $10.45 | 370,500 | — | — |
| 2025-07-25 | $10.88 | $10.88 | 371,300 | — | — |
| 2025-07-24 | $10.85 | $10.85 | 413,100 | — | — |
| 2025-07-23 | $10.54 | $10.54 | 386,400 | — | — |
| 2025-07-22 | $10.18 | $10.18 | 343,400 | — | — |
| 2025-07-21 | $10.46 | $10.46 | 289,600 | — | — |
| 2025-07-18 | $10.28 | $10.28 | 636,000 | — | — |
| 2025-07-17 | $10.46 | $10.46 | 597,500 | — | — |
| 2025-07-16 | $10.46 | $10.46 | 292,200 | — | — |
| 2025-07-15 | $10.27 | $10.27 | 305,800 | — | — |
| 2025-07-14 | $10.44 | $10.44 | 252,800 | — | — |
| 2025-07-11 | $10.34 | $10.34 | 353,500 | — | — |
| 2025-07-10 | $10.72 | $10.72 | 283,400 | — | — |
| 2025-07-09 | $10.70 | $10.70 | 471,300 | — | — |
| 2025-07-08 | $10.36 | $10.36 | 401,000 | — | — |
| 2025-07-07 | $10.15 | $10.15 | 360,200 | — | — |
| 2025-07-03 | $10.50 | $10.50 | 157,700 | — | — |
| 2025-07-02 | $10.40 | $10.40 | 386,100 | — | — |
| 2025-07-01 | $10.84 | $10.84 | 338,800 | — | — |
| 2025-06-30 | $10.95 | $10.95 | 326,600 | — | — |
| 2025-06-27 | $10.81 | $10.81 | 982,100 | — | — |
| 2025-06-26 | $10.89 | $10.89 | 272,800 | — | — |
| 2025-06-25 | $10.84 | $10.84 | 395,300 | — | — |
| 2025-06-24 | $10.86 | $10.86 | 298,300 | — | — |
| 2025-06-23 | $10.84 | $10.84 | 433,200 | — | — |
| 2025-06-20 | $10.63 | $10.63 | 1,076,500 | — | — |
| 2025-06-18 | $10.46 | $10.46 | 287,100 | — | — |
| 2025-06-17 | $10.82 | $10.82 | 387,300 | — | — |
| 2025-06-16 | $10.91 | $10.91 | 309,700 | — | — |
| 2025-06-13 | $10.89 | $10.89 | 545,400 | — | — |
| 2025-06-12 | $11.12 | $11.12 | 319,500 | — | — |
| 2025-06-11 | $11.08 | $11.08 | 431,400 | — | — |
| 2025-06-10 | $11.08 | $11.08 | 684,100 | — | — |
| 2025-06-09 | $10.79 | $10.79 | 330,900 | — | — |
| 2025-06-06 | $10.56 | $10.56 | 188,100 | — | — |
| 2025-06-05 | $10.41 | $10.41 | 222,600 | — | — |
| 2025-06-04 | $10.42 | $10.42 | 219,500 | — | — |
| 2025-06-03 | $10.51 | $10.51 | 264,100 | — | — |
| 2025-06-02 | $10.35 | $10.35 | 298,100 | — | — |
| 2025-05-30 | $10.20 | $10.20 | 400,300 | — | — |
| 2025-05-29 | $10.51 | $10.51 | 288,300 | — | — |
| 2025-05-28 | $10.39 | $10.39 | 258,600 | — | — |
| 2025-05-27 | $10.43 | $10.43 | 306,600 | — | — |
| 2025-05-23 | $10.02 | $10.02 | 311,500 | — | — |
| 2025-05-22 | $10.16 | $10.16 | 526,100 | — | — |
| 2025-05-21 | $9.96 | $9.96 | 395,900 | — | — |
| 2025-05-20 | $10.16 | $10.16 | 311,900 | — | — |
| 2025-05-19 | $10.33 | $10.33 | 324,000 | — | — |
| 2025-05-16 | $10.42 | $10.42 | 433,900 | — | — |
| 2025-05-15 | $10.56 | $10.56 | 975,900 | — | — |
| 2025-05-14 | $10.39 | $10.39 | 479,100 | — | — |
| 2025-05-13 | $10.36 | $10.36 | 497,700 | — | — |
| 2025-05-12 | $10.35 | $10.35 | 357,400 | — | — |
| 2025-05-09 | $10.02 | $10.02 | 532,600 | — | — |
| 2025-05-08 | $9.97 | $9.97 | 494,900 | — | — |
| 2025-05-07 | $9.91 | $9.91 | 621,500 | — | — |
| 2025-05-06 | $9.93 | $9.93 | 568,500 | — | — |
| 2025-05-05 | $9.80 | $9.80 | 547,500 | — | — |
| 2025-05-02 | $10.02 | $10.02 | 631,600 | — | — |
| 2025-05-01 | $9.59 | $9.59 | 1,643,100 | — | — |
| 2025-04-30 | $8.40 | $8.40 | 550,600 | — | — |
| 2025-04-29 | $8.75 | $8.75 | 362,800 | — | — |
| 2025-04-28 | $8.47 | $8.47 | 410,200 | — | — |
| 2025-04-25 | $8.41 | $8.41 | 1,480,800 | — | — |
| 2025-04-24 | $8.47 | $8.47 | 271,600 | — | — |
| 2025-04-23 | $8.29 | $8.29 | 417,100 | — | — |
| 2025-04-22 | $8.07 | $8.07 | 451,200 | — | — |
| 2025-04-21 | $7.50 | $7.50 | 361,500 | — | — |
| 2025-04-17 | $7.77 | $7.77 | 681,800 | — | — |
| 2025-04-16 | $7.58 | $7.58 | 523,500 | — | — |
| 2025-04-15 | $7.49 | $7.49 | 502,600 | — | — |
| 2025-04-14 | $7.50 | $7.50 | 393,500 | — | — |
| 2025-04-11 | $7.50 | $7.50 | 438,900 | — | — |
| 2025-04-10 | $7.63 | $7.63 | 776,800 | — | — |
| 2025-04-09 | $8.17 | $8.17 | 1,205,700 | — | — |
| 2025-04-08 | $7.67 | $7.67 | 641,900 | — | — |
| 2025-04-07 | $7.78 | $7.78 | 773,100 | — | — |
| 2025-04-04 | $8.01 | $8.01 | 816,100 | — | — |
| 2025-04-03 | $8.40 | $8.40 | 422,100 | — | — |
| 2025-04-02 | $8.95 | $8.95 | 741,100 | — | — |
| 2025-04-01 | $9.00 | $9.00 | 530,800 | — | — |
| 2025-03-31 | $9.24 | $9.24 | 480,400 | — | — |
| 2025-03-28 | $9.35 | $9.35 | 648,200 | — | — |
| 2025-03-27 | $10.16 | $10.16 | 354,000 | — | — |
| 2025-03-26 | $9.95 | $9.95 | 460,500 | — | — |
| 2025-03-25 | $10.05 | $10.05 | 752,100 | — | — |
| 2025-03-24 | $9.91 | $9.91 | 665,000 | — | — |
| 2025-03-21 | $9.72 | $9.72 | 698,300 | — | — |
| 2025-03-20 | $9.79 | $9.79 | 678,700 | — | — |
| 2025-03-19 | $9.77 | $9.77 | 674,900 | — | — |
| 2025-03-18 | $9.49 | $9.49 | 474,000 | — | — |
| 2025-03-17 | $9.63 | $9.63 | 421,600 | — | — |
| 2025-03-14 | $9.30 | $9.30 | 559,800 | — | — |
| 2025-03-13 | $8.93 | $8.93 | 536,500 | — | — |
| 2025-03-12 | $9.00 | $9.00 | 445,200 | — | — |
| 2025-03-11 | $8.96 | $8.96 | 844,500 | — | — |
| 2025-03-10 | $8.24 | $8.24 | 550,600 | — | — |
| 2025-03-07 | $8.75 | $8.75 | 812,700 | — | — |
| 2025-03-06 | $8.96 | $8.96 | 445,600 | — | — |
| 2025-03-05 | $8.95 | $8.95 | 634,600 | — | — |
| 2025-03-04 | $8.92 | $8.92 | 571,800 | — | — |
| 2025-03-03 | $8.99 | $8.99 | 536,900 | — | — |
| 2025-02-28 | $9.29 | $9.29 | 526,600 | — | — |
| 2025-02-27 | $9.37 | $9.37 | 959,100 | — | — |
| 2025-02-26 | $9.05 | $9.05 | 1,072,600 | — | — |
| 2025-02-25 | $9.30 | $9.30 | 2,848,800 | — | — |
| 2025-02-24 | $11.41 | $11.41 | 701,300 | — | — |
| 2025-02-21 | $11.41 | $11.41 | 446,500 | — | — |
| 2025-02-20 | $11.77 | $11.77 | 443,200 | — | — |
| 2025-02-19 | $12.60 | $12.60 | 332,800 | — | — |
| 2025-02-18 | $11.78 | $11.78 | 557,400 | — | — |
| 2025-02-14 | $12.78 | $12.78 | 227,300 | — | — |
| 2025-02-13 | $13.14 | $13.14 | 309,700 | — | — |
| 2025-02-12 | $12.80 | $12.80 | 320,300 | — | — |
| 2025-02-11 | $12.73 | $12.73 | 300,200 | — | — |
| 2025-02-10 | $12.79 | $12.79 | 380,600 | — | — |
| 2025-02-07 | $12.49 | $12.49 | 471,500 | — | — |
| 2025-02-06 | $12.10 | $12.10 | 245,800 | — | — |
| 2025-02-05 | $11.99 | $11.99 | 319,400 | — | — |
| 2025-02-04 | $11.77 | $11.77 | 291,600 | — | — |
| 2025-02-03 | $11.18 | $11.18 | 387,500 | — | — |
| 2025-01-31 | $11.39 | $11.39 | 283,100 | — | — |
| 2025-01-30 | $11.52 | $11.52 | 239,900 | — | — |
| 2025-01-29 | $11.31 | $11.31 | 225,400 | — | — |
| 2025-01-28 | $11.26 | $11.26 | 261,400 | — | — |
| 2025-01-27 | $11.50 | $11.50 | 666,100 | — | — |
| 2025-01-24 | $10.98 | $10.98 | 230,600 | — | — |
| 2025-01-23 | $10.97 | $10.97 | 524,000 | — | — |
| 2025-01-22 | $10.66 | $10.66 | 542,800 | — | — |
| 2025-01-21 | $11.22 | $11.22 | 280,400 | — | — |
| 2025-01-17 | $11.14 | $11.14 | 264,600 | — | — |
| 2025-01-16 | $11.28 | $11.28 | 329,300 | — | — |
| 2025-01-15 | $11.22 | $11.22 | 289,800 | — | — |
| 2025-01-14 | $11.18 | $11.18 | 346,900 | — | — |
| 2025-01-13 | $11.21 | $11.21 | 440,300 | — | — |
| 2025-01-10 | $10.56 | $10.56 | 431,400 | — | — |
| 2025-01-08 | $11.28 | $11.28 | 385,900 | — | — |
| 2025-01-07 | $11.76 | $11.76 | 717,200 | — | — |
| 2025-01-06 | $11.39 | $11.39 | 414,800 | — | — |
| 2025-01-03 | $11.57 | $11.57 | 250,000 | — | — |
| 2025-01-02 | $11.39 | $11.39 | 491,400 | — | — |