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
- 2019-07-18 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 | $13.48 | $13.48 | 8,000 | — | — |
| 2025-12-30 | $13.41 | $13.41 | 13,400 | — | — |
| 2025-12-29 | $13.74 | $13.74 | 7,000 | — | — |
| 2025-12-26 | $13.86 | $13.86 | 6,800 | — | — |
| 2025-12-24 | $13.82 | $13.82 | 4,100 | — | — |
| 2025-12-23 | $13.88 | $13.88 | 14,400 | — | — |
| 2025-12-22 | $14.00 | $14.00 | 26,400 | — | — |
| 2025-12-19 | $14.63 | $14.63 | 71,900 | — | — |
| 2025-12-18 | $14.31 | $14.31 | 25,300 | — | — |
| 2025-12-17 | $14.40 | $14.40 | 21,600 | — | — |
| 2025-12-16 | $14.52 | $14.52 | 55,500 | — | — |
| 2025-12-15 | $14.44 | $14.44 | 15,700 | — | — |
| 2025-12-12 | $14.71 | $14.71 | 24,000 | — | — |
| 2025-12-11 | $14.46 | $14.46 | 14,700 | — | — |
| 2025-12-10 | $13.89 | $13.89 | 24,000 | — | — |
| 2025-12-09 | $13.66 | $13.66 | 7,600 | — | — |
| 2025-12-08 | $13.52 | $13.52 | 4,700 | — | — |
| 2025-12-05 | $13.47 | $13.47 | 7,700 | — | — |
| 2025-12-04 | $13.52 | $13.52 | 5,100 | — | — |
| 2025-12-03 | $13.48 | $13.48 | 11,200 | — | — |
| 2025-12-02 | $13.26 | $13.26 | 6,300 | — | — |
| 2025-12-01 | $13.32 | $13.32 | 6,500 | — | — |
| 2025-11-28 | $13.30 | $13.30 | 6,700 | — | — |
| 2025-11-26 | $13.39 | $13.39 | 15,100 | — | — |
| 2025-11-25 | $13.42 | $13.42 | 16,200 | — | — |
| 2025-11-24 | $13.16 | $13.16 | 9,900 | — | — |
| 2025-11-21 | $13.40 | $13.40 | 20,100 | — | — |
| 2025-11-20 | $13.02 | $13.02 | 13,000 | — | — |
| 2025-11-19 | $13.11 | $13.11 | 18,400 | — | — |
| 2025-11-18 | $13.23 | $13.23 | 9,500 | — | — |
| 2025-11-17 | $13.26 | $13.26 | 21,400 | — | — |
| 2025-11-14 | $13.37 | $13.37 | 6,500 | — | — |
| 2025-11-13 | $13.43 | $13.43 | 9,900 | — | — |
| 2025-11-12 | $13.30 | $13.30 | 10,500 | — | — |
| 2025-11-11 | $13.47 | $13.47 | 4,100 | — | — |
| 2025-11-10 | $13.28 | $13.28 | 7,000 | — | — |
| 2025-11-07 | $13.34 | $13.34 | 11,100 | — | — |
| 2025-11-06 | $13.15 | $13.15 | 27,200 | — | — |
| 2025-11-05 | $13.40 | $13.40 | 13,900 | — | — |
| 2025-11-04 | $13.13 | $13.13 | 8,100 | — | — |
| 2025-11-03 | $13.11 | $13.11 | 6,400 | — | — |
| 2025-10-31 | $13.14 | $13.14 | 9,600 | — | — |
| 2025-10-30 | $13.11 | $13.11 | 12,500 | — | — |
| 2025-10-29 | $13.06 | $13.06 | 27,500 | — | — |
| 2025-10-28 | $13.16 | $13.16 | 5,900 | — | — |
| 2025-10-27 | $13.16 | $13.16 | 12,600 | — | — |
| 2025-10-24 | $13.24 | $13.24 | 7,100 | — | — |
| 2025-10-23 | $13.12 | $13.12 | 7,000 | — | — |
| 2025-10-22 | $13.17 | $13.17 | 14,500 | — | — |
| 2025-10-21 | $13.13 | $13.13 | 12,200 | — | — |
| 2025-10-20 | $13.05 | $13.05 | 12,600 | — | — |
| 2025-10-17 | $13.01 | $13.01 | 40,800 | — | — |
| 2025-10-16 | $13.01 | $13.01 | 23,600 | — | — |
| 2025-10-15 | $13.12 | $13.12 | 18,900 | — | — |
| 2025-10-14 | $13.13 | $13.13 | 21,600 | — | — |
| 2025-10-13 | $13.07 | $13.07 | 17,100 | — | — |
| 2025-10-10 | $13.01 | $13.01 | 25,200 | — | — |
| 2025-10-09 | $13.12 | $13.12 | 13,600 | — | — |
| 2025-10-08 | $13.12 | $13.12 | 15,400 | — | — |
| 2025-10-07 | $13.01 | $13.01 | 19,200 | — | — |
| 2025-10-06 | $13.06 | $13.06 | 20,800 | — | — |
| 2025-10-03 | $13.11 | $13.11 | 9,500 | — | — |
| 2025-10-02 | $13.10 | $13.10 | 28,000 | — | — |
| 2025-10-01 | $13.14 | $13.14 | 20,400 | — | — |
| 2025-09-30 | $13.06 | $13.06 | 119,600 | — | — |
| 2025-09-29 | $12.84 | $12.84 | 16,300 | — | — |
| 2025-09-26 | $13.07 | $13.07 | 19,400 | — | — |
| 2025-09-25 | $13.17 | $13.17 | 6,300 | — | — |
| 2025-09-24 | $13.34 | $13.34 | 11,500 | — | — |
| 2025-09-23 | $13.30 | $13.30 | 38,000 | — | — |
| 2025-09-22 | $13.35 | $13.35 | 36,600 | — | — |
| 2025-09-19 | $13.29 | $13.29 | 82,900 | — | — |
| 2025-09-18 | $13.58 | $13.58 | 22,900 | — | — |
| 2025-09-17 | $13.25 | $13.25 | 98,800 | — | — |
| 2025-09-16 | $13.34 | $13.34 | 10,200 | — | — |
| 2025-09-15 | $13.37 | $13.37 | 6,900 | — | — |
| 2025-09-12 | $13.35 | $13.35 | 6,700 | — | — |
| 2025-09-11 | $13.37 | $13.37 | 11,600 | — | — |
| 2025-09-10 | $13.30 | $13.30 | 11,200 | — | — |
| 2025-09-09 | $13.28 | $13.28 | 208,900 | — | — |
| 2025-09-08 | $13.16 | $13.16 | 12,300 | — | — |
| 2025-09-05 | $13.23 | $13.23 | 5,200 | — | — |
| 2025-09-04 | $13.20 | $13.20 | 9,100 | — | — |
| 2025-09-03 | $13.00 | $13.00 | 14,900 | — | — |
| 2025-09-02 | $13.05 | $13.05 | 15,000 | — | — |
| 2025-08-29 | $13.11 | $13.11 | 8,700 | — | — |
| 2025-08-28 | $12.88 | $12.88 | 4,600 | — | — |
| 2025-08-27 | $12.81 | $12.81 | 16,600 | — | — |
| 2025-08-26 | $13.05 | $13.05 | 8,800 | — | — |
| 2025-08-25 | $12.90 | $12.90 | 11,000 | — | — |
| 2025-08-22 | $13.22 | $13.22 | 22,400 | — | — |
| 2025-08-21 | $12.70 | $12.70 | 5,800 | — | — |
| 2025-08-20 | $12.81 | $12.81 | 12,200 | — | — |
| 2025-08-19 | $12.62 | $12.62 | 6,300 | — | — |
| 2025-08-18 | $12.55 | $12.55 | 17,300 | — | — |
| 2025-08-15 | $12.55 | $12.55 | 18,500 | — | — |
| 2025-08-14 | $12.79 | $12.79 | 9,500 | — | — |
| 2025-08-13 | $13.03 | $13.03 | 23,300 | — | — |
| 2025-08-12 | $12.78 | $12.78 | 22,100 | — | — |
| 2025-08-11 | $12.49 | $12.49 | 6,500 | — | — |
| 2025-08-08 | $12.41 | $12.41 | 4,200 | — | — |
| 2025-08-07 | $12.37 | $12.37 | 26,600 | — | — |
| 2025-08-06 | $12.39 | $12.39 | 7,700 | — | — |
| 2025-08-05 | $12.35 | $12.35 | 20,100 | — | — |
| 2025-08-04 | $12.36 | $12.36 | 210,000 | — | — |
| 2025-08-01 | $12.30 | $12.30 | 24,900 | — | — |
| 2025-07-31 | $12.27 | $12.27 | 21,600 | — | — |
| 2025-07-30 | $12.08 | $12.08 | 15,400 | — | — |
| 2025-07-29 | $12.22 | $12.22 | 8,500 | — | — |
| 2025-07-28 | $12.34 | $12.34 | 12,000 | — | — |
| 2025-07-25 | $12.37 | $12.37 | 10,100 | — | — |
| 2025-07-24 | $12.40 | $12.40 | 11,800 | — | — |
| 2025-07-23 | $12.61 | $12.61 | 7,600 | — | — |
| 2025-07-22 | $12.43 | $12.43 | 23,600 | — | — |
| 2025-07-21 | $12.15 | $12.15 | 19,300 | — | — |
| 2025-07-18 | $12.11 | $12.11 | 20,600 | — | — |
| 2025-07-17 | $12.28 | $12.28 | 17,800 | — | — |
| 2025-07-16 | $12.17 | $12.17 | 15,400 | — | — |
| 2025-07-15 | $12.02 | $12.02 | 14,200 | — | — |
| 2025-07-14 | $12.39 | $12.39 | 9,600 | — | — |
| 2025-07-11 | $12.27 | $12.27 | 14,500 | — | — |
| 2025-07-10 | $12.49 | $12.49 | 9,200 | — | — |
| 2025-07-09 | $12.56 | $12.56 | 16,000 | — | — |
| 2025-07-08 | $12.51 | $12.51 | 16,200 | — | — |
| 2025-07-07 | $12.30 | $12.30 | 15,000 | — | — |
| 2025-07-03 | $12.50 | $12.50 | 10,500 | — | — |
| 2025-07-02 | $12.31 | $12.31 | 22,900 | — | — |
| 2025-07-01 | $12.25 | $12.25 | 21,500 | — | — |
| 2025-06-30 | $12.03 | $12.03 | 28,900 | — | — |
| 2025-06-27 | $12.33 | $12.33 | 80,200 | — | — |
| 2025-06-26 | $12.20 | $12.20 | 17,700 | — | — |
| 2025-06-25 | $12.27 | $12.27 | 11,300 | — | — |
| 2025-06-24 | $12.12 | $12.12 | 13,100 | — | — |
| 2025-06-23 | $11.87 | $11.87 | 36,100 | — | — |
| 2025-06-20 | $11.40 | $11.40 | 101,700 | — | — |
| 2025-06-18 | $11.58 | $11.58 | 16,200 | — | — |
| 2025-06-17 | $11.52 | $11.52 | 10,600 | — | — |
| 2025-06-16 | $11.53 | $11.53 | 9,900 | — | — |
| 2025-06-13 | $11.41 | $11.41 | 268,500 | — | — |
| 2025-06-12 | $11.46 | $11.46 | 6,000 | — | — |
| 2025-06-11 | $11.46 | $11.46 | 14,100 | — | — |
| 2025-06-10 | $11.51 | $11.51 | 9,600 | — | — |
| 2025-06-09 | $11.41 | $11.41 | 9,100 | — | — |
| 2025-06-06 | $11.47 | $11.47 | 7,400 | — | — |
| 2025-06-05 | $11.31 | $11.31 | 15,400 | — | — |
| 2025-06-04 | $11.39 | $11.39 | 9,400 | — | — |
| 2025-06-03 | $11.48 | $11.48 | 9,100 | — | — |
| 2025-06-02 | $11.34 | $11.34 | 13,400 | — | — |
| 2025-05-30 | $11.40 | $11.40 | 12,700 | — | — |
| 2025-05-29 | $11.46 | $11.46 | 15,200 | — | — |
| 2025-05-28 | $11.56 | $11.56 | 14,400 | — | — |
| 2025-05-27 | $11.79 | $11.79 | 9,000 | — | — |
| 2025-05-23 | $11.52 | $11.52 | 12,900 | — | — |
| 2025-05-22 | $11.59 | $11.59 | 7,800 | — | — |
| 2025-05-21 | $11.78 | $11.78 | 15,900 | — | — |
| 2025-05-20 | $11.76 | $11.76 | 5,700 | — | — |
| 2025-05-19 | $11.66 | $11.66 | 3,600 | — | — |
| 2025-05-16 | $11.82 | $11.82 | 14,200 | — | — |
| 2025-05-15 | $11.88 | $11.88 | 10,000 | — | — |
| 2025-05-14 | $11.56 | $11.56 | 10,000 | — | — |
| 2025-05-13 | $11.79 | $11.79 | 11,300 | — | — |
| 2025-05-12 | $11.66 | $11.66 | 13,800 | — | — |
| 2025-05-09 | $11.63 | $11.63 | 6,200 | — | — |
| 2025-05-08 | $11.50 | $11.50 | 9,400 | — | — |
| 2025-05-07 | $11.40 | $11.40 | 12,600 | — | — |
| 2025-05-06 | $11.29 | $11.29 | 9,200 | — | — |
| 2025-05-05 | $11.52 | $11.52 | 9,400 | — | — |
| 2025-05-02 | $11.76 | $11.76 | 8,300 | — | — |
| 2025-05-01 | $11.50 | $11.50 | 13,100 | — | — |
| 2025-04-30 | $11.22 | $11.22 | 17,900 | — | — |
| 2025-04-29 | $11.30 | $11.30 | 15,200 | — | — |
| 2025-04-28 | $11.07 | $11.07 | 11,200 | — | — |
| 2025-04-25 | $11.06 | $11.06 | 12,000 | — | — |
| 2025-04-24 | $11.07 | $11.07 | 21,500 | — | — |
| 2025-04-23 | $11.20 | $11.20 | 20,600 | — | — |
| 2025-04-22 | $11.27 | $11.27 | 7,800 | — | — |
| 2025-04-21 | $11.06 | $11.06 | 13,000 | — | — |
| 2025-04-17 | $11.26 | $11.26 | 15,600 | — | — |
| 2025-04-16 | $11.16 | $11.16 | 14,900 | — | — |
| 2025-04-15 | $11.15 | $11.15 | 15,300 | — | — |
| 2025-04-14 | $11.20 | $11.20 | 14,300 | — | — |
| 2025-04-11 | $11.08 | $11.08 | 7,400 | — | — |
| 2025-04-10 | $11.08 | $11.08 | 15,000 | — | — |
| 2025-04-09 | $11.31 | $11.31 | 24,300 | — | — |
| 2025-04-08 | $11.07 | $11.07 | 13,500 | — | — |
| 2025-04-07 | $11.05 | $11.05 | 32,900 | — | — |
| 2025-04-04 | $11.19 | $11.19 | 18,100 | — | — |
| 2025-04-03 | $11.19 | $11.19 | 17,700 | — | — |
| 2025-04-02 | $11.49 | $11.49 | 8,000 | — | — |
| 2025-04-01 | $11.56 | $11.56 | 6,300 | — | — |
| 2025-03-31 | $11.71 | $11.71 | 16,800 | — | — |
| 2025-03-28 | $11.51 | $11.51 | 6,100 | — | — |
| 2025-03-27 | $11.77 | $11.77 | 7,700 | — | — |
| 2025-03-26 | $11.80 | $11.80 | 11,000 | — | — |
| 2025-03-25 | $11.90 | $11.90 | 7,900 | — | — |
| 2025-03-24 | $11.91 | $11.91 | 10,300 | — | — |
| 2025-03-21 | $11.68 | $11.68 | 62,200 | — | — |
| 2025-03-20 | $11.95 | $11.95 | 11,200 | — | — |
| 2025-03-19 | $11.93 | $11.93 | 18,900 | — | — |
| 2025-03-18 | $11.86 | $11.86 | 19,900 | — | — |
| 2025-03-17 | $11.98 | $11.98 | 21,600 | — | — |
| 2025-03-14 | $12.00 | $12.00 | 25,200 | — | — |
| 2025-03-13 | $11.82 | $11.82 | 16,200 | — | — |
| 2025-03-12 | $11.80 | $11.80 | 28,400 | — | — |
| 2025-03-11 | $11.83 | $11.83 | 25,800 | — | — |
| 2025-03-10 | $11.93 | $11.93 | 19,700 | — | — |
| 2025-03-07 | $12.01 | $12.01 | 25,800 | — | — |
| 2025-03-06 | $11.80 | $11.80 | 30,400 | — | — |
| 2025-03-05 | $11.74 | $11.74 | 12,300 | — | — |
| 2025-03-04 | $11.86 | $11.86 | 10,800 | — | — |
| 2025-03-03 | $11.90 | $11.90 | 143,400 | — | — |
| 2025-02-28 | $11.90 | $11.90 | 17,300 | — | — |
| 2025-02-27 | $11.90 | $11.90 | 42,100 | — | — |
| 2025-02-26 | $12.04 | $12.04 | 8,400 | — | — |
| 2025-02-25 | $11.96 | $11.96 | 20,500 | — | — |
| 2025-02-24 | $11.73 | $11.73 | 16,300 | — | — |
| 2025-02-21 | $11.75 | $11.75 | 20,300 | — | — |
| 2025-02-20 | $11.75 | $11.75 | 20,500 | — | — |
| 2025-02-19 | $11.92 | $11.92 | 6,500 | — | — |
| 2025-02-18 | $11.99 | $11.99 | 12,100 | — | — |
| 2025-02-14 | $11.87 | $11.87 | 27,600 | — | — |
| 2025-02-13 | $11.99 | $11.99 | 22,200 | — | — |
| 2025-02-12 | $11.54 | $11.54 | 21,000 | — | — |
| 2025-02-11 | $11.58 | $11.58 | 29,200 | — | — |
| 2025-02-10 | $11.58 | $11.58 | 14,100 | — | — |
| 2025-02-07 | $11.53 | $11.53 | 79,600 | — | — |
| 2025-02-06 | $11.44 | $11.44 | 9,700 | — | — |
| 2025-02-05 | $11.42 | $11.42 | 13,900 | — | — |
| 2025-02-04 | $11.36 | $11.36 | 10,400 | — | — |
| 2025-02-03 | $11.33 | $11.33 | 6,600 | — | — |
| 2025-01-31 | $11.58 | $11.58 | 17,400 | — | — |
| 2025-01-30 | $11.79 | $11.79 | 6,600 | — | — |
| 2025-01-29 | $11.66 | $11.66 | 6,500 | — | — |
| 2025-01-28 | $11.60 | $11.60 | 14,300 | — | — |
| 2025-01-27 | $11.70 | $11.70 | 57,700 | — | — |
| 2025-01-24 | $11.80 | $11.80 | 22,500 | — | — |
| 2025-01-23 | $11.58 | $11.58 | 27,100 | — | — |
| 2025-01-22 | $11.52 | $11.52 | 25,000 | — | — |
| 2025-01-21 | $11.28 | $11.28 | 16,300 | — | — |
| 2025-01-17 | $11.13 | $11.13 | 29,000 | — | — |
| 2025-01-16 | $11.21 | $11.21 | 28,500 | — | — |
| 2025-01-15 | $11.23 | $11.23 | 7,800 | — | — |
| 2025-01-14 | $11.11 | $11.11 | 11,000 | — | — |
| 2025-01-13 | $10.85 | $10.85 | 8,100 | — | — |
| 2025-01-10 | $10.84 | $10.84 | 32,800 | — | — |
| 2025-01-08 | $11.02 | $11.02 | 12,500 | — | — |
| 2025-01-07 | $11.07 | $11.07 | 22,000 | — | — |
| 2025-01-06 | $11.20 | $11.20 | 23,500 | — | — |
| 2025-01-03 | $11.41 | $11.41 | 6,200 | — | — |
| 2025-01-02 | $11.31 | $11.31 | 16,500 | — | — |