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
- 2022-01-19 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 | 10,500 | — | — |
| 2025-12-30 | $12.27 | $12.27 | 0 | — | — |
| 2025-12-29 | $12.27 | $12.27 | 10,700 | — | — |
| 2025-12-26 | $12.03 | $12.03 | 17,500 | — | — |
| 2025-12-24 | $12.10 | $12.10 | 7,200 | — | — |
| 2025-12-23 | $12.15 | $12.15 | 14,200 | — | — |
| 2025-12-22 | $12.04 | $12.04 | 2,400 | — | — |
| 2025-12-19 | $12.01 | $12.01 | 19,300 | — | — |
| 2025-12-18 | $11.82 | $11.82 | 5,000 | — | — |
| 2025-12-17 | $11.71 | $11.71 | 10,300 | — | — |
| 2025-12-16 | $11.72 | $11.72 | 19,800 | — | — |
| 2025-12-15 | $11.77 | $11.77 | 8,100 | — | — |
| 2025-12-12 | $11.81 | $11.81 | 5,300 | — | — |
| 2025-12-11 | $11.70 | $11.70 | 1,400 | — | — |
| 2025-12-10 | $11.69 | $11.69 | 8,800 | — | — |
| 2025-12-09 | $11.74 | $11.74 | 6,600 | — | — |
| 2025-12-08 | $11.71 | $11.71 | 9,000 | — | — |
| 2025-12-05 | $11.66 | $11.66 | 11,900 | — | — |
| 2025-12-04 | $11.65 | $11.65 | 4,100 | — | — |
| 2025-12-03 | $11.25 | $11.25 | 10,400 | — | — |
| 2025-12-02 | $11.26 | $11.26 | 7,900 | — | — |
| 2025-12-01 | $11.15 | $11.15 | 700 | — | — |
| 2025-11-28 | $11.20 | $11.20 | 8,100 | — | — |
| 2025-11-26 | $11.15 | $11.15 | 6,400 | — | — |
| 2025-11-25 | $11.21 | $11.21 | 4,300 | — | — |
| 2025-11-24 | $11.03 | $11.03 | 2,400 | — | — |
| 2025-11-21 | $11.10 | $11.10 | 900 | — | — |
| 2025-11-20 | $11.11 | $11.11 | 400 | — | — |
| 2025-11-19 | $11.14 | $11.14 | 400 | — | — |
| 2025-11-18 | $11.04 | $11.04 | 1,100 | — | — |
| 2025-11-17 | $11.12 | $11.12 | 200 | — | — |
| 2025-11-14 | $11.01 | $11.01 | 200 | — | — |
| 2025-11-13 | $10.97 | $10.97 | 0 | — | — |
| 2025-11-12 | $10.97 | $10.97 | 37,700 | — | — |
| 2025-11-11 | $11.00 | $11.00 | 0 | — | — |
| 2025-11-10 | $11.00 | $11.00 | 0 | — | — |
| 2025-11-07 | $11.00 | $11.00 | 2,700 | — | — |
| 2025-11-06 | $11.16 | $11.16 | 0 | — | — |
| 2025-11-05 | $11.16 | $11.16 | 5,400 | — | — |
| 2025-11-04 | $11.16 | $11.16 | 3,300 | — | — |
| 2025-11-03 | $11.02 | $11.02 | 3,700 | — | — |
| 2025-10-31 | $11.20 | $11.20 | 0 | — | — |
| 2025-10-30 | $11.20 | $11.20 | 17,400 | — | — |
| 2025-10-29 | $10.90 | $10.90 | 2,100 | — | — |
| 2025-10-28 | $10.94 | $10.94 | 7,100 | — | — |
| 2025-10-27 | $10.90 | $10.90 | 7,000 | — | — |
| 2025-10-24 | $11.01 | $11.01 | 9,700 | — | — |
| 2025-10-23 | $10.95 | $10.95 | 18,200 | — | — |
| 2025-10-22 | $10.83 | $10.83 | 12,700 | — | — |
| 2025-10-21 | $11.00 | $11.00 | 3,500 | — | — |
| 2025-10-20 | $11.15 | $11.15 | 800 | — | — |
| 2025-10-17 | $11.17 | $11.17 | 4,100 | — | — |
| 2025-10-16 | $11.25 | $11.25 | 1,900 | — | — |
| 2025-10-15 | $11.31 | $11.31 | 3,200 | — | — |
| 2025-10-14 | $11.35 | $11.35 | 300 | — | — |
| 2025-10-13 | $11.35 | $11.35 | 400 | — | — |
| 2025-10-10 | $11.30 | $11.30 | 1,800 | — | — |
| 2025-10-09 | $11.37 | $11.37 | 4,900 | — | — |
| 2025-10-08 | $11.35 | $11.35 | 800 | — | — |
| 2025-10-07 | $11.34 | $11.34 | 8,700 | — | — |
| 2025-10-06 | $11.43 | $11.43 | 2,200 | — | — |
| 2025-10-03 | $11.40 | $11.40 | 4,600 | — | — |
| 2025-10-02 | $11.31 | $11.31 | 8,900 | — | — |
| 2025-10-01 | $11.55 | $11.55 | 300 | — | — |
| 2025-09-30 | $11.54 | $11.54 | 2,100 | — | — |
| 2025-09-29 | $11.54 | $11.54 | 6,800 | — | — |
| 2025-09-26 | $11.55 | $11.55 | 12,200 | — | — |
| 2025-09-25 | $11.53 | $11.53 | 9,600 | — | — |
| 2025-09-24 | $11.77 | $11.77 | 0 | — | — |
| 2025-09-23 | $11.77 | $11.77 | 0 | — | — |
| 2025-09-22 | $11.77 | $11.77 | 0 | — | — |
| 2025-09-19 | $11.77 | $11.77 | 2,100 | — | — |
| 2025-09-18 | $11.80 | $11.80 | 1,200 | — | — |
| 2025-09-17 | $11.70 | $11.70 | 11,100 | — | — |
| 2025-09-16 | $11.54 | $11.54 | 31,900 | — | — |
| 2025-09-15 | $11.85 | $11.85 | 3,800 | — | — |
| 2025-09-12 | $11.80 | $11.80 | 2,000 | — | — |
| 2025-09-11 | $11.89 | $11.89 | 600 | — | — |
| 2025-09-10 | $11.81 | $11.81 | 600 | — | — |
| 2025-09-09 | $11.82 | $11.82 | 300 | — | — |
| 2025-09-08 | $11.74 | $11.74 | 1,200 | — | — |
| 2025-09-05 | $11.97 | $11.97 | 900 | — | — |
| 2025-09-04 | $11.99 | $11.99 | 1,200 | — | — |
| 2025-09-03 | $11.90 | $11.90 | 0 | — | — |
| 2025-09-02 | $11.90 | $11.90 | 200 | — | — |
| 2025-08-29 | $11.90 | $11.90 | 200 | — | — |
| 2025-08-28 | $11.92 | $11.92 | 1,500 | — | — |
| 2025-08-27 | $11.90 | $11.90 | 2,500 | — | — |
| 2025-08-26 | $12.00 | $12.00 | 3,900 | — | — |
| 2025-08-25 | $11.99 | $11.99 | 10,200 | — | — |
| 2025-08-22 | $12.02 | $12.02 | 1,100 | — | — |
| 2025-08-21 | $12.00 | $12.00 | 300 | — | — |
| 2025-08-20 | $11.98 | $11.98 | 0 | — | — |
| 2025-08-19 | $11.98 | $11.98 | 300 | — | — |
| 2025-08-18 | $12.00 | $12.00 | 700 | — | — |
| 2025-08-15 | $11.94 | $11.94 | 0 | — | — |
| 2025-08-14 | $11.94 | $11.94 | 900 | — | — |
| 2025-08-13 | $12.02 | $12.02 | 6,800 | — | — |
| 2025-08-12 | $12.02 | $12.02 | 2,400 | — | — |
| 2025-08-11 | $12.14 | $12.14 | 1,700 | — | — |
| 2025-08-08 | $12.14 | $12.14 | 500 | — | — |
| 2025-08-07 | $12.05 | $12.05 | 2,800 | — | — |
| 2025-08-06 | $12.15 | $12.15 | 800 | — | — |
| 2025-08-05 | $12.19 | $12.19 | 0 | — | — |
| 2025-08-04 | $12.19 | $12.19 | 1,600 | — | — |
| 2025-08-01 | $12.20 | $12.20 | 300 | — | — |
| 2025-07-31 | $12.22 | $12.22 | 400 | — | — |
| 2025-07-30 | $12.01 | $12.01 | 0 | — | — |
| 2025-07-29 | $12.01 | $12.01 | 3,700 | — | — |
| 2025-07-28 | $12.10 | $12.10 | 1,500 | — | — |
| 2025-07-25 | $12.05 | $12.05 | 1,300 | — | — |
| 2025-07-24 | $12.05 | $12.05 | 2,900 | — | — |
| 2025-07-23 | $12.07 | $12.07 | 500 | — | — |
| 2025-07-22 | $11.97 | $11.97 | 2,200 | — | — |
| 2025-07-21 | $12.14 | $12.14 | 1,100 | — | — |
| 2025-07-18 | $12.30 | $12.30 | 0 | — | — |
| 2025-07-17 | $12.30 | $12.30 | 4,600 | — | — |
| 2025-07-16 | $12.05 | $12.05 | 6,600 | — | — |
| 2025-07-15 | $12.07 | $12.07 | 0 | — | — |
| 2025-07-14 | $12.07 | $12.07 | 3,800 | — | — |
| 2025-07-11 | $12.00 | $12.00 | 16,400 | — | — |
| 2025-07-10 | $12.15 | $12.15 | 800 | — | — |
| 2025-07-09 | $12.00 | $12.00 | 3,800 | — | — |
| 2025-07-08 | $11.95 | $11.95 | 5,200 | — | — |
| 2025-07-07 | $11.90 | $11.90 | 8,500 | — | — |
| 2025-07-03 | $12.21 | $12.21 | 1,000 | — | — |
| 2025-07-02 | $12.33 | $12.33 | 200 | — | — |
| 2025-07-01 | $12.19 | $12.19 | 800 | — | — |
| 2025-06-30 | $12.33 | $12.33 | 800 | — | — |
| 2025-06-27 | $12.33 | $12.33 | 1,500 | — | — |
| 2025-06-26 | $12.24 | $12.24 | 500 | — | — |
| 2025-06-25 | $12.25 | $12.25 | 0 | — | — |
| 2025-06-24 | $12.25 | $12.25 | 29,200 | — | — |
| 2025-06-23 | $12.40 | $12.40 | 3,800 | — | — |
| 2025-06-20 | $12.40 | $12.40 | 5,100 | — | — |
| 2025-06-18 | $12.40 | $12.40 | 1,500 | — | — |
| 2025-06-17 | $12.39 | $12.39 | 1,200 | — | — |
| 2025-06-16 | $12.32 | $12.32 | 1,800 | — | — |
| 2025-06-13 | $12.32 | $12.32 | 300 | — | — |
| 2025-06-12 | $12.39 | $12.39 | 200 | — | — |
| 2025-06-11 | $12.35 | $12.35 | 9,500 | — | — |
| 2025-06-10 | $12.40 | $12.40 | 2,900 | — | — |
| 2025-06-09 | $12.37 | $12.37 | 11,100 | — | — |
| 2025-06-06 | $12.36 | $12.36 | 8,300 | — | — |
| 2025-06-05 | $12.40 | $12.40 | 5,500 | — | — |
| 2025-06-04 | $12.48 | $12.48 | 2,100 | — | — |
| 2025-06-03 | $12.43 | $12.43 | 1,900 | — | — |
| 2025-06-02 | $12.49 | $12.49 | 3,800 | — | — |
| 2025-05-30 | $12.49 | $12.49 | 8,400 | — | — |
| 2025-05-29 | $12.48 | $12.48 | 4,700 | — | — |
| 2025-05-28 | $12.50 | $12.50 | 25,800 | — | — |
| 2025-05-27 | $12.40 | $12.40 | 7,000 | — | — |
| 2025-05-23 | $12.45 | $12.45 | 14,900 | — | — |
| 2025-05-22 | $11.90 | $11.90 | 16,300 | — | — |
| 2025-05-21 | $11.88 | $11.88 | 8,200 | — | — |
| 2025-05-20 | $11.77 | $11.77 | 500 | — | — |
| 2025-05-19 | $11.68 | $11.68 | 300 | — | — |
| 2025-05-16 | $11.66 | $11.66 | 1,700 | — | — |
| 2025-05-15 | $11.65 | $11.65 | 3,800 | — | — |
| 2025-05-14 | $11.65 | $11.65 | 8,700 | — | — |
| 2025-05-13 | $11.73 | $11.73 | 3,800 | — | — |
| 2025-05-12 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-09 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-08 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-07 | $11.78 | $11.78 | 0 | — | — |
| 2025-05-06 | $11.78 | $11.78 | 1,600 | — | — |
| 2025-05-05 | $11.72 | $11.72 | 500 | — | — |
| 2025-05-02 | $11.52 | $11.52 | 0 | — | — |
| 2025-05-01 | $11.52 | $11.52 | 3,100 | — | — |
| 2025-04-30 | $11.39 | $11.39 | 5,100 | — | — |
| 2025-04-29 | $11.49 | $11.49 | 4,800 | — | — |
| 2025-04-28 | $11.46 | $11.46 | 700 | — | — |
| 2025-04-25 | $11.78 | $11.78 | 0 | — | — |
| 2025-04-24 | $11.78 | $11.78 | 12,800 | — | — |
| 2025-04-23 | $11.59 | $11.59 | 0 | — | — |
| 2025-04-22 | $11.59 | $11.59 | 0 | — | — |
| 2025-04-21 | $11.59 | $11.59 | 600 | — | — |
| 2025-04-17 | $12.20 | $12.20 | 0 | — | — |
| 2025-04-16 | $12.20 | $12.20 | 1,000 | — | — |
| 2025-04-15 | $11.45 | $11.45 | 200 | — | — |
| 2025-04-14 | $11.25 | $11.25 | 0 | — | — |
| 2025-04-11 | $11.25 | $11.25 | 700 | — | — |
| 2025-04-10 | $11.38 | $11.38 | 0 | — | — |
| 2025-04-09 | $11.38 | $11.38 | 4,800 | — | — |
| 2025-04-08 | $11.39 | $11.39 | 1,100 | — | — |
| 2025-04-07 | $11.02 | $11.02 | 2,900 | — | — |
| 2025-04-04 | $11.18 | $11.18 | 2,500 | — | — |
| 2025-04-03 | $11.39 | $11.39 | 3,900 | — | — |
| 2025-04-02 | $11.12 | $11.12 | 2,000 | — | — |
| 2025-04-01 | $11.42 | $11.42 | 1,400 | — | — |
| 2025-03-31 | $11.29 | $11.29 | 3,800 | — | — |
| 2025-03-28 | $10.93 | $10.93 | 600 | — | — |
| 2025-03-27 | $11.30 | $11.30 | 8,400 | — | — |
| 2025-03-26 | $11.78 | $11.78 | 3,400 | — | — |
| 2025-03-25 | $11.80 | $11.80 | 3,000 | — | — |
| 2025-03-24 | $11.68 | $11.68 | 11,700 | — | — |
| 2025-03-21 | $11.84 | $11.84 | 1,600 | — | — |
| 2025-03-20 | $11.83 | $11.83 | 200 | — | — |
| 2025-03-19 | $11.76 | $11.76 | 300 | — | — |
| 2025-03-18 | $11.78 | $11.78 | 6,600 | — | — |
| 2025-03-17 | $12.30 | $12.30 | 8,600 | — | — |
| 2025-03-14 | $11.90 | $11.90 | 4,100 | — | — |
| 2025-03-13 | $12.04 | $12.04 | 1,900 | — | — |
| 2025-03-12 | $12.21 | $12.21 | 300 | — | — |
| 2025-03-11 | $12.25 | $12.25 | 2,600 | — | — |
| 2025-03-10 | $12.28 | $12.28 | 5,100 | — | — |
| 2025-03-07 | $12.35 | $12.35 | 2,000 | — | — |
| 2025-03-06 | $12.35 | $12.35 | 600 | — | — |
| 2025-03-05 | $12.41 | $12.41 | 9,100 | — | — |
| 2025-03-04 | $12.25 | $12.25 | 1,500 | — | — |
| 2025-03-03 | $12.22 | $12.22 | 2,500 | — | — |
| 2025-02-28 | $12.40 | $12.40 | 1,000 | — | — |
| 2025-02-27 | $12.40 | $12.40 | 3,200 | — | — |
| 2025-02-26 | $12.25 | $12.25 | 2,200 | — | — |
| 2025-02-25 | $12.48 | $12.48 | 1,300 | — | — |
| 2025-02-24 | $12.10 | $12.10 | 15,700 | — | — |
| 2025-02-21 | $12.50 | $12.50 | 600 | — | — |
| 2025-02-20 | $12.31 | $12.31 | 700 | — | — |
| 2025-02-19 | $12.50 | $12.50 | 2,800 | — | — |
| 2025-02-18 | $12.41 | $12.41 | 5,800 | — | — |
| 2025-02-14 | $12.58 | $12.58 | 800 | — | — |
| 2025-02-13 | $12.69 | $12.69 | 6,400 | — | — |
| 2025-02-12 | $12.71 | $12.71 | 1,400 | — | — |
| 2025-02-11 | $12.70 | $12.70 | 2,800 | — | — |
| 2025-02-10 | $13.03 | $13.03 | 2,300 | — | — |
| 2025-02-07 | $13.28 | $13.28 | 200 | — | — |
| 2025-02-06 | $13.20 | $13.20 | 9,500 | — | — |
| 2025-02-05 | $12.85 | $12.85 | 3,800 | — | — |
| 2025-02-04 | $12.69 | $12.69 | 2,200 | — | — |
| 2025-02-03 | $12.10 | $12.10 | 600 | — | — |
| 2025-01-31 | $12.05 | $12.05 | 33,100 | — | — |
| 2025-01-30 | $12.05 | $12.05 | 17,700 | — | — |
| 2025-01-29 | $12.05 | $12.05 | 5,400 | — | — |
| 2025-01-28 | $11.82 | $11.82 | 1,400 | — | — |
| 2025-01-27 | $11.99 | $11.99 | 400 | — | — |
| 2025-01-24 | $11.80 | $11.80 | 0 | — | — |
| 2025-01-23 | $11.80 | $11.80 | 2,100 | — | — |
| 2025-01-22 | $11.64 | $11.64 | 1,300 | — | — |
| 2025-01-21 | $11.98 | $11.98 | 800 | — | — |
| 2025-01-17 | $12.00 | $12.00 | 400 | — | — |
| 2025-01-16 | $12.05 | $12.05 | 4,000 | — | — |
| 2025-01-15 | $11.48 | $11.48 | 3,500 | — | — |
| 2025-01-14 | $11.37 | $11.37 | 300 | — | — |
| 2025-01-13 | $11.31 | $11.31 | 0 | — | — |
| 2025-01-10 | $11.31 | $11.31 | 3,100 | — | — |
| 2025-01-08 | $11.50 | $11.50 | 0 | — | — |
| 2025-01-07 | $11.50 | $11.50 | 4,600 | — | — |
| 2025-01-06 | $12.05 | $12.05 | 9,600 | — | — |
| 2025-01-03 | $12.00 | $12.00 | 600 | — | — |
| 2025-01-02 | $11.95 | $11.95 | 400 | — | — |