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
- 2021-04-20 to 2026-08-31
- 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 | $12.16 | $12.16 | 400 | — | — |
| 2025-12-30 | $12.20 | $12.20 | 200 | — | — |
| 2025-12-29 | $12.36 | $12.36 | 2,100 | — | — |
| 2025-12-26 | $12.24 | $12.24 | 5,600 | — | — |
| 2025-12-24 | $12.20 | $12.20 | 0 | — | — |
| 2025-12-23 | $12.20 | $12.20 | 1,000 | — | — |
| 2025-12-22 | $12.39 | $12.39 | 2,800 | — | — |
| 2025-12-19 | $11.93 | $11.93 | 2,500 | — | — |
| 2025-12-18 | $12.06 | $12.06 | 3,100 | — | — |
| 2025-12-17 | $11.78 | $11.78 | 5,800 | — | — |
| 2025-12-16 | $11.98 | $11.98 | 1,400 | — | — |
| 2025-12-15 | $11.61 | $11.61 | 900 | — | — |
| 2025-12-12 | $11.61 | $11.61 | 2,300 | — | — |
| 2025-12-11 | $11.16 | $11.16 | 1,600 | — | — |
| 2025-12-10 | $11.14 | $11.14 | 2,600 | — | — |
| 2025-12-09 | $11.39 | $11.39 | 1,100 | — | — |
| 2025-12-08 | $11.39 | $11.39 | 5,400 | — | — |
| 2025-12-05 | $11.06 | $11.06 | 500 | — | — |
| 2025-12-04 | $11.17 | $11.17 | 4,100 | — | — |
| 2025-12-03 | $11.17 | $11.17 | 8,000 | — | — |
| 2025-12-02 | $11.42 | $11.42 | 7,500 | — | — |
| 2025-12-01 | $11.16 | $11.16 | 18,200 | — | — |
| 2025-11-28 | $11.15 | $11.15 | 2,800 | — | — |
| 2025-11-26 | $11.40 | $11.40 | 38,100 | — | — |
| 2025-11-25 | $11.70 | $11.70 | 28,300 | — | — |
| 2025-11-24 | $11.63 | $11.63 | 3,200 | — | — |
| 2025-11-21 | $11.35 | $11.35 | 4,200 | — | — |
| 2025-11-20 | $11.53 | $11.53 | 4,300 | — | — |
| 2025-11-19 | $11.35 | $11.35 | 9,400 | — | — |
| 2025-11-18 | $11.27 | $11.27 | 3,900 | — | — |
| 2025-11-17 | $11.18 | $11.18 | 2,100 | — | — |
| 2025-11-14 | $10.86 | $10.86 | 6,400 | — | — |
| 2025-11-13 | $10.95 | $10.95 | 3,200 | — | — |
| 2025-11-12 | $10.75 | $10.75 | 0 | — | — |
| 2025-11-11 | $10.75 | $10.75 | 4,300 | — | — |
| 2025-11-10 | $10.53 | $10.53 | 200 | — | — |
| 2025-11-07 | $10.70 | $10.70 | 24,000 | — | — |
| 2025-11-06 | $10.80 | $10.80 | 200 | — | — |
| 2025-11-05 | $10.80 | $10.80 | 2,400 | — | — |
| 2025-11-04 | $10.90 | $10.90 | 5,100 | — | — |
| 2025-11-03 | $10.95 | $10.95 | 2,700 | — | — |
| 2025-10-31 | $10.89 | $10.89 | 5,200 | — | — |
| 2025-10-30 | $10.82 | $10.82 | 0 | — | — |
| 2025-10-29 | $10.82 | $10.82 | 700 | — | — |
| 2025-10-28 | $10.80 | $10.80 | 1,000 | — | — |
| 2025-10-27 | $10.72 | $10.72 | 800 | — | — |
| 2025-10-24 | $11.00 | $11.00 | 6,800 | — | — |
| 2025-10-23 | $10.80 | $10.80 | 6,300 | — | — |
| 2025-10-22 | $10.90 | $10.90 | 4,100 | — | — |
| 2025-10-21 | $10.74 | $10.74 | 300 | — | — |
| 2025-10-20 | $10.53 | $10.53 | 2,600 | — | — |
| 2025-10-17 | $10.80 | $10.80 | 1,400 | — | — |
| 2025-10-16 | $10.89 | $10.89 | 2,400 | — | — |
| 2025-10-15 | $11.00 | $11.00 | 2,200 | — | — |
| 2025-10-14 | $11.15 | $11.15 | 21,800 | — | — |
| 2025-10-13 | $11.05 | $11.05 | 8,000 | — | — |
| 2025-10-10 | $10.50 | $10.50 | 200 | — | — |
| 2025-10-09 | $10.50 | $10.50 | 200 | — | — |
| 2025-10-08 | $10.50 | $10.50 | 3,000 | — | — |
| 2025-10-07 | $10.43 | $10.43 | 1,500 | — | — |
| 2025-10-06 | $10.40 | $10.40 | 7,600 | — | — |
| 2025-10-03 | $10.49 | $10.49 | 700 | — | — |
| 2025-10-02 | $10.45 | $10.45 | 1,800 | — | — |
| 2025-10-01 | $10.43 | $10.43 | 0 | — | — |
| 2025-09-30 | $10.43 | $10.43 | 700 | — | — |
| 2025-09-29 | $10.43 | $10.43 | 8,400 | — | — |
| 2025-09-26 | $10.43 | $10.43 | 4,900 | — | — |
| 2025-09-25 | $10.43 | $10.43 | 14,000 | — | — |
| 2025-09-24 | $10.48 | $10.48 | 200 | — | — |
| 2025-09-23 | $10.48 | $10.48 | 400 | — | — |
| 2025-09-22 | $10.40 | $10.40 | 200 | — | — |
| 2025-09-19 | $10.48 | $10.48 | 11,300 | — | — |
| 2025-09-18 | $10.35 | $10.35 | 1,100 | — | — |
| 2025-09-17 | $10.28 | $10.28 | 3,000 | — | — |
| 2025-09-16 | $10.25 | $10.25 | 0 | — | — |
| 2025-09-15 | $10.25 | $10.25 | 4,400 | — | — |
| 2025-09-12 | $10.25 | $10.25 | 600 | — | — |
| 2025-09-11 | $10.20 | $10.20 | 2,300 | — | — |
| 2025-09-10 | $10.41 | $10.41 | 1,300 | — | — |
| 2025-09-09 | $10.20 | $10.20 | 3,000 | — | — |
| 2025-09-08 | $10.31 | $10.31 | 29,500 | — | — |
| 2025-09-05 | $10.37 | $10.37 | 0 | — | — |
| 2025-09-04 | $10.37 | $10.37 | 500 | — | — |
| 2025-09-03 | $10.35 | $10.35 | 0 | — | — |
| 2025-09-02 | $10.35 | $10.35 | 2,500 | — | — |
| 2025-08-29 | $10.33 | $10.33 | 0 | — | — |
| 2025-08-28 | $10.33 | $10.33 | 0 | — | — |
| 2025-08-27 | $10.33 | $10.33 | 3,400 | — | — |
| 2025-08-26 | $10.38 | $10.38 | 600 | — | — |
| 2025-08-25 | $10.38 | $10.38 | 3,200 | — | — |
| 2025-08-22 | $10.42 | $10.42 | 9,400 | — | — |
| 2025-08-21 | $10.33 | $10.33 | 10,900 | — | — |
| 2025-08-20 | $10.21 | $10.21 | 13,000 | — | — |
| 2025-08-19 | $10.14 | $10.14 | 6,000 | — | — |
| 2025-08-18 | $10.13 | $10.13 | 2,400 | — | — |
| 2025-08-15 | $10.13 | $10.13 | 0 | — | — |
| 2025-08-14 | $10.13 | $10.13 | 0 | — | — |
| 2025-08-13 | $10.13 | $10.13 | 7,500 | — | — |
| 2025-08-12 | $10.02 | $10.02 | 0 | — | — |
| 2025-08-11 | $10.02 | $10.02 | 3,700 | — | — |
| 2025-08-08 | $10.02 | $10.02 | 300 | — | — |
| 2025-08-07 | $10.01 | $10.01 | 11,600 | — | — |
| 2025-08-06 | $10.09 | $10.09 | 1,500 | — | — |
| 2025-08-05 | $10.06 | $10.06 | 2,300 | — | — |
| 2025-08-04 | $10.08 | $10.08 | 1,200 | — | — |
| 2025-08-01 | $10.06 | $10.06 | 2,600 | — | — |
| 2025-07-31 | $10.06 | $10.06 | 1,200 | — | — |
| 2025-07-30 | $10.08 | $10.08 | 0 | — | — |
| 2025-07-29 | $10.08 | $10.08 | 600 | — | — |
| 2025-07-28 | $10.10 | $10.10 | 1,400 | — | — |
| 2025-07-25 | $10.10 | $10.10 | 0 | — | — |
| 2025-07-24 | $10.10 | $10.10 | 13,800 | — | — |
| 2025-07-23 | $10.05 | $10.05 | 1,900 | — | — |
| 2025-07-22 | $10.04 | $10.04 | 5,000 | — | — |
| 2025-07-21 | $10.05 | $10.05 | 9,300 | — | — |
| 2025-07-18 | $10.03 | $10.03 | 1,200 | — | — |
| 2025-07-17 | $10.04 | $10.04 | 2,500 | — | — |
| 2025-07-16 | $10.05 | $10.05 | 4,200 | — | — |
| 2025-07-15 | $10.03 | $10.03 | 16,900 | — | — |
| 2025-07-14 | $10.03 | $10.03 | 7,000 | — | — |
| 2025-07-11 | $10.02 | $10.02 | 900 | — | — |
| 2025-07-10 | $10.03 | $10.03 | 4,200 | — | — |
| 2025-07-09 | $10.00 | $10.00 | 7,600 | — | — |
| 2025-07-08 | $9.98 | $9.98 | 1,800 | — | — |
| 2025-07-07 | $9.98 | $9.98 | 1,200 | — | — |
| 2025-07-03 | $9.98 | $9.98 | 1,800 | — | — |
| 2025-07-02 | $9.99 | $9.99 | 1,500 | — | — |
| 2025-07-01 | $10.00 | $10.00 | 2,900 | — | — |
| 2025-06-30 | $9.96 | $9.96 | 23,700 | — | — |
| 2025-06-27 | $9.99 | $9.99 | 8,400 | — | — |
| 2025-06-26 | $9.99 | $9.99 | 21,400 | — | — |
| 2025-06-25 | $10.00 | $10.00 | 4,700 | — | — |
| 2025-06-24 | $9.95 | $9.95 | 5,700 | — | — |
| 2025-06-23 | $9.95 | $9.95 | 5,200 | — | — |
| 2025-06-20 | $10.04 | $10.04 | 65,800 | — | — |
| 2025-06-18 | $9.90 | $9.90 | 9,100 | — | — |
| 2025-06-17 | $9.95 | $9.95 | 11,400 | — | — |
| 2025-06-16 | $9.98 | $9.98 | 11,400 | — | — |
| 2025-06-13 | $9.98 | $9.98 | 4,700 | — | — |
| 2025-06-12 | $10.03 | $10.03 | 5,100 | — | — |
| 2025-06-11 | $10.03 | $10.03 | 10,300 | — | — |
| 2025-06-10 | $10.00 | $10.00 | 4,100 | — | — |
| 2025-06-09 | $9.99 | $9.99 | 5,500 | — | — |
| 2025-06-06 | $9.99 | $9.99 | 1,900 | — | — |
| 2025-06-05 | $9.98 | $9.98 | 3,100 | — | — |
| 2025-06-04 | $9.95 | $9.95 | 7,100 | — | — |
| 2025-06-03 | $9.95 | $9.95 | 1,300 | — | — |
| 2025-06-02 | $10.00 | $10.00 | 300 | — | — |
| 2025-05-30 | $10.01 | $10.01 | 0 | — | — |
| 2025-05-29 | $10.01 | $10.01 | 3,400 | — | — |
| 2025-05-28 | $10.01 | $10.01 | 8,700 | — | — |
| 2025-05-27 | $10.02 | $10.02 | 7,500 | — | — |
| 2025-05-23 | $9.96 | $9.96 | 18,100 | — | — |
| 2025-05-22 | $10.02 | $10.02 | 13,100 | — | — |
| 2025-05-21 | $10.02 | $10.02 | 8,900 | — | — |
| 2025-05-20 | $10.07 | $10.07 | 5,000 | — | — |
| 2025-05-19 | $10.06 | $10.06 | 17,800 | — | — |
| 2025-05-16 | $10.03 | $10.03 | 12,300 | — | — |
| 2025-05-15 | $10.05 | $10.05 | 2,000 | — | — |
| 2025-05-14 | $10.02 | $10.02 | 300 | — | — |
| 2025-05-13 | $10.02 | $10.02 | 4,100 | — | — |
| 2025-05-12 | $10.05 | $10.05 | 17,800 | — | — |
| 2025-05-09 | $10.05 | $10.05 | 24,700 | — | — |
| 2025-05-08 | $10.00 | $10.00 | 11,800 | — | — |
| 2025-05-07 | $10.00 | $10.00 | 10,400 | — | — |
| 2025-05-06 | $10.01 | $10.01 | 2,500 | — | — |
| 2025-05-05 | $10.00 | $10.00 | 16,900 | — | — |
| 2025-05-02 | $10.01 | $10.01 | 24,700 | — | — |
| 2025-05-01 | $10.05 | $10.05 | 30,800 | — | — |
| 2025-04-30 | $10.05 | $10.05 | 21,100 | — | — |
| 2025-04-29 | $10.20 | $10.20 | 5,300 | — | — |
| 2025-04-28 | $10.30 | $10.30 | 9,100 | — | — |
| 2025-04-25 | $10.27 | $10.27 | 3,400 | — | — |
| 2025-04-24 | $10.35 | $10.35 | 20,500 | — | — |
| 2025-04-23 | $10.32 | $10.32 | 16,300 | — | — |
| 2025-04-22 | $9.95 | $9.95 | 74,800 | — | — |
| 2025-04-21 | $9.83 | $9.83 | 8,232 | — | — |
| 2025-04-17 | $9.91 | $9.91 | 137 | — | — |
| 2025-04-16 | $9.62 | $9.62 | 0 | — | — |
| 2025-04-15 | $9.62 | $9.62 | 0 | — | — |
| 2025-04-14 | $9.62 | $9.62 | 4,528 | — | — |
| 2025-04-11 | $9.48 | $9.48 | 274 | — | — |
| 2025-04-10 | $9.84 | $9.84 | 1,372 | — | — |
| 2025-04-09 | $9.69 | $9.69 | 1,235 | — | — |
| 2025-04-08 | $9.74 | $9.74 | 0 | — | — |
| 2025-04-07 | $9.74 | $9.74 | 1,646 | — | — |
| 2025-04-04 | $9.81 | $9.81 | 0 | — | — |
| 2025-04-03 | $9.81 | $9.81 | 1,235 | — | — |
| 2025-04-02 | $10.09 | $10.09 | 137 | — | — |
| 2025-04-01 | $9.93 | $9.93 | 137 | — | — |
| 2025-03-31 | $9.77 | $9.77 | 0 | — | — |
| 2025-03-28 | $9.77 | $9.77 | 1,098 | — | — |
| 2025-03-27 | $9.77 | $9.77 | 0 | — | — |
| 2025-03-26 | $9.77 | $9.77 | 0 | — | — |
| 2025-03-25 | $9.77 | $9.77 | 2,195 | — | — |
| 2025-03-24 | $9.85 | $9.85 | 1,372 | — | — |
| 2025-03-21 | $10.02 | $10.02 | 5,351 | — | — |
| 2025-03-20 | $10.39 | $10.39 | 823 | — | — |
| 2025-03-19 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-18 | $10.20 | $10.20 | 274 | — | — |
| 2025-03-17 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-14 | $10.20 | $10.20 | 137 | — | — |
| 2025-03-13 | $9.88 | $9.88 | 1,372 | — | — |
| 2025-03-12 | $10.02 | $10.02 | 3,704 | — | — |
| 2025-03-11 | $10.02 | $10.02 | 823 | — | — |
| 2025-03-10 | $9.99 | $9.99 | 3,979 | — | — |
| 2025-03-07 | $9.84 | $9.84 | 274 | — | — |
| 2025-03-06 | $9.34 | $9.34 | 15,915 | — | — |
| 2025-03-05 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-04 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-03 | $10.20 | $10.20 | 1,372 | — | — |
| 2025-02-28 | $9.88 | $9.88 | 137 | — | — |
| 2025-02-27 | $9.84 | $9.84 | 0 | — | — |
| 2025-02-26 | $9.84 | $9.84 | 1,235 | — | — |
| 2025-02-25 | $9.66 | $9.66 | 0 | — | — |
| 2025-02-24 | $9.66 | $9.66 | 823 | — | — |
| 2025-02-21 | $9.82 | $9.82 | 960 | — | — |
| 2025-02-20 | $9.82 | $9.82 | 0 | — | — |
| 2025-02-19 | $9.82 | $9.82 | 1,646 | — | — |
| 2025-02-18 | $9.84 | $9.84 | 0 | — | — |
| 2025-02-14 | $9.84 | $9.84 | 274 | — | — |
| 2025-02-13 | $9.84 | $9.84 | 1,098 | — | — |
| 2025-02-12 | $9.88 | $9.88 | 0 | — | — |
| 2025-02-11 | $9.88 | $9.88 | 0 | — | — |
| 2025-02-10 | $9.88 | $9.88 | 1,372 | — | — |
| 2025-02-07 | $9.76 | $9.76 | 0 | — | — |
| 2025-02-06 | $9.76 | $9.76 | 1,372 | — | — |
| 2025-02-05 | $9.77 | $9.77 | 1,372 | — | — |
| 2025-02-04 | $9.70 | $9.70 | 274 | — | — |
| 2025-02-03 | $9.55 | $9.55 | 13,583 | — | — |
| 2025-01-31 | $10.20 | $10.20 | 137 | — | — |
| 2025-01-30 | $10.59 | $10.59 | 0 | — | — |
| 2025-01-29 | $10.59 | $10.59 | 3,293 | — | — |
| 2025-01-28 | $9.48 | $9.48 | 3,567 | — | — |
| 2025-01-27 | $11.25 | $11.25 | 16,327 | — | — |
| 2025-01-24 | $10.34 | $10.34 | 1,784 | — | — |
| 2025-01-23 | $10.29 | $10.29 | 0 | — | — |
| 2025-01-22 | $10.29 | $10.29 | 0 | — | — |
| 2025-01-21 | $10.29 | $10.29 | 6,997 | — | — |
| 2025-01-17 | $10.26 | $10.26 | 0 | — | — |
| 2025-01-16 | $10.26 | $10.26 | 1,372 | — | — |
| 2025-01-15 | $10.04 | $10.04 | 0 | — | — |
| 2025-01-14 | $10.04 | $10.04 | 0 | — | — |
| 2025-01-13 | $10.04 | $10.04 | 2,881 | — | — |
| 2025-01-10 | $9.88 | $9.88 | 137 | — | — |
| 2025-01-08 | $9.99 | $9.99 | 0 | — | — |
| 2025-01-07 | $9.99 | $9.99 | 412 | — | — |
| 2025-01-06 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-03 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-02 | $10.20 | $10.20 | 0 | — | — |