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
- 2000-01-05 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 | $11.60 | $11.60 | 2,638 | — | — |
| 2025-12-30 | $11.28 | $11.28 | 6,908 | — | — |
| 2025-12-29 | $11.25 | $11.25 | 4,247 | — | — |
| 2025-12-26 | $11.52 | $11.52 | 1,899 | — | — |
| 2025-12-24 | $11.30 | $11.30 | 3,066 | — | — |
| 2025-12-23 | $11.26 | $11.26 | 0 | — | — |
| 2025-12-22 | $11.26 | $11.26 | 5,373 | — | — |
| 2025-12-19 | $11.10 | $11.10 | 5,622 | — | — |
| 2025-12-18 | $10.78 | $10.78 | 7,269 | — | — |
| 2025-12-17 | $11.49 | $11.49 | 1,960 | — | — |
| 2025-12-16 | $11.25 | $11.25 | 4,660 | — | — |
| 2025-12-15 | $11.05 | $11.05 | 3,057 | — | — |
| 2025-12-12 | $10.88 | $10.88 | 14,857 | — | — |
| 2025-12-11 | $11.70 | $11.70 | 2,086 | — | — |
| 2025-12-10 | $12.10 | $12.10 | 3,412 | — | — |
| 2025-12-09 | $12.00 | $12.00 | 7,840 | — | — |
| 2025-12-08 | $11.41 | $11.41 | 1,541 | — | — |
| 2025-12-05 | $11.60 | $11.60 | 1,922 | — | — |
| 2025-12-04 | $12.60 | $12.60 | 0 | — | — |
| 2025-12-03 | $12.60 | $12.60 | 1,613 | — | — |
| 2025-12-02 | $11.46 | $11.46 | 0 | — | — |
| 2025-12-01 | $11.46 | $11.46 | 2,200 | — | — |
| 2025-11-28 | $11.35 | $11.35 | 2,556 | — | — |
| 2025-11-26 | $12.10 | $12.10 | 0 | — | — |
| 2025-11-25 | $12.10 | $12.10 | 0 | — | — |
| 2025-11-24 | $12.10 | $12.10 | 11,874 | — | — |
| 2025-11-21 | $11.15 | $11.15 | 4,194 | — | — |
| 2025-11-20 | $11.25 | $11.25 | 6,961 | — | — |
| 2025-11-19 | $11.01 | $11.01 | 5,807 | — | — |
| 2025-11-18 | $12.30 | $12.30 | 3,504 | — | — |
| 2025-11-17 | $10.95 | $10.95 | 10,795 | — | — |
| 2025-11-14 | $11.30 | $11.30 | 16,997 | — | — |
| 2025-11-13 | $11.56 | $11.56 | 11,355 | — | — |
| 2025-11-12 | $11.50 | $11.50 | 9,576 | — | — |
| 2025-11-11 | $10.97 | $10.97 | 0 | — | — |
| 2025-11-10 | $10.97 | $10.97 | 0 | — | — |
| 2025-11-07 | $10.97 | $10.97 | 1,206 | — | — |
| 2025-11-06 | $11.26 | $11.26 | 0 | — | — |
| 2025-11-05 | $11.26 | $11.26 | 0 | — | — |
| 2025-11-04 | $11.26 | $11.26 | 1,264 | — | — |
| 2025-11-03 | $11.65 | $11.65 | 0 | — | — |
| 2025-10-31 | $11.65 | $11.65 | 10,906 | — | — |
| 2025-10-30 | $11.69 | $11.69 | 2,436 | — | — |
| 2025-10-29 | $11.43 | $11.43 | 2,014 | — | — |
| 2025-10-28 | $11.60 | $11.60 | 0 | — | — |
| 2025-10-27 | $11.60 | $11.60 | 0 | — | — |
| 2025-10-24 | $11.60 | $11.60 | 8,235 | — | — |
| 2025-10-23 | $11.60 | $11.60 | 9,095 | — | — |
| 2025-10-22 | $11.96 | $11.96 | 2,763 | — | — |
| 2025-10-21 | $11.30 | $11.30 | 2,683 | — | — |
| 2025-10-20 | $11.35 | $11.35 | 8,880 | — | — |
| 2025-10-17 | $11.04 | $11.04 | 7,682 | — | — |
| 2025-10-16 | $11.32 | $11.32 | 0 | — | — |
| 2025-10-15 | $11.32 | $11.32 | 1,972 | — | — |
| 2025-10-14 | $11.08 | $11.08 | 8,035 | — | — |
| 2025-10-13 | $11.47 | $11.47 | 0 | — | — |
| 2025-10-10 | $11.47 | $11.47 | 4,388 | — | — |
| 2025-10-09 | $11.51 | $11.51 | 2,491 | — | — |
| 2025-10-08 | $11.36 | $11.36 | 8,832 | — | — |
| 2025-10-07 | $11.36 | $11.36 | 608 | — | — |
| 2025-10-06 | $11.15 | $11.15 | 7,070 | — | — |
| 2025-10-03 | $11.13 | $11.13 | 8,782 | — | — |
| 2025-10-02 | $11.75 | $11.75 | 25,842 | — | — |
| 2025-10-01 | $11.60 | $11.60 | 13,688 | — | — |
| 2025-09-30 | $11.17 | $11.17 | 13,215 | — | — |
| 2025-09-29 | $10.70 | $10.70 | 51,596 | — | — |
| 2025-09-26 | $11.00 | $11.00 | 7,714 | — | — |
| 2025-09-25 | $11.11 | $11.11 | 2,767 | — | — |
| 2025-09-24 | $11.45 | $11.45 | 8,999 | — | — |
| 2025-09-23 | $11.55 | $11.55 | 15,958 | — | — |
| 2025-09-22 | $12.57 | $12.57 | 22,518 | — | — |
| 2025-09-19 | $11.41 | $11.41 | 2,926 | — | — |
| 2025-09-18 | $12.15 | $12.15 | 9,401 | — | — |
| 2025-09-17 | $11.75 | $11.75 | 13,158 | — | — |
| 2025-09-16 | $12.20 | $12.20 | 5,012 | — | — |
| 2025-09-15 | $12.15 | $12.15 | 7,992 | — | — |
| 2025-09-12 | $12.88 | $12.88 | 29,595 | — | — |
| 2025-09-11 | $11.58 | $11.58 | 22,342 | — | — |
| 2025-09-10 | $11.69 | $11.69 | 1,120 | — | — |
| 2025-09-09 | $12.12 | $12.12 | 1,810 | — | — |
| 2025-09-08 | $12.31 | $12.31 | 5,431 | — | — |
| 2025-09-05 | $12.95 | $12.95 | 3,613 | — | — |
| 2025-09-04 | $12.20 | $12.20 | 2,729 | — | — |
| 2025-09-03 | $12.60 | $12.60 | 7,691 | — | — |
| 2025-09-02 | $12.65 | $12.65 | 5,647 | — | — |
| 2025-08-29 | $12.60 | $12.60 | 3,330 | — | — |
| 2025-08-28 | $13.09 | $13.09 | 1,901 | — | — |
| 2025-08-27 | $13.65 | $13.65 | 0 | — | — |
| 2025-08-26 | $13.65 | $13.65 | 8,219 | — | — |
| 2025-08-25 | $12.55 | $12.55 | 2,281 | — | — |
| 2025-08-22 | $13.00 | $13.00 | 5,101 | — | — |
| 2025-08-21 | $13.00 | $13.00 | 4,068 | — | — |
| 2025-08-20 | $12.00 | $12.00 | 5,609 | — | — |
| 2025-08-19 | $10.30 | $10.30 | 5,161 | — | — |
| 2025-08-18 | $10.60 | $10.60 | 16,229 | — | — |
| 2025-08-15 | $11.81 | $11.81 | 6,557 | — | — |
| 2025-08-14 | $13.20 | $13.20 | 6,526 | — | — |
| 2025-08-13 | $12.01 | $12.01 | 6,160 | — | — |
| 2025-08-12 | $13.10 | $13.10 | 6,531 | — | — |
| 2025-08-11 | $12.14 | $12.14 | 18,112 | — | — |
| 2025-08-08 | $13.45 | $13.45 | 13,164 | — | — |
| 2025-08-07 | $11.95 | $11.95 | 39,854 | — | — |
| 2025-08-06 | $11.23 | $11.23 | 5,230 | — | — |
| 2025-08-05 | $10.85 | $10.85 | 44,258 | — | — |
| 2025-08-04 | $9.30 | $9.30 | 17,252 | — | — |
| 2025-08-01 | $9.10 | $9.10 | 8,583 | — | — |
| 2025-07-31 | $9.98 | $9.98 | 5,996 | — | — |
| 2025-07-30 | $11.19 | $11.19 | 2,892 | — | — |
| 2025-07-29 | $10.08 | $10.08 | 807 | — | — |
| 2025-07-28 | $10.11 | $10.11 | 5,353 | — | — |
| 2025-07-25 | $10.30 | $10.30 | 3,532 | — | — |
| 2025-07-24 | $10.12 | $10.12 | 5,093 | — | — |
| 2025-07-23 | $10.71 | $10.71 | 11,976 | — | — |
| 2025-07-22 | $10.42 | $10.42 | 9,269 | — | — |
| 2025-07-21 | $10.55 | $10.55 | 27,019 | — | — |
| 2025-07-18 | $9.03 | $9.03 | 19,672 | — | — |
| 2025-07-17 | $9.35 | $9.35 | 17,280 | — | — |
| 2025-07-16 | $9.82 | $9.82 | 17,536 | — | — |
| 2025-07-15 | $9.20 | $9.20 | 6,182 | — | — |
| 2025-07-14 | $9.40 | $9.40 | 5,961 | — | — |
| 2025-07-11 | $10.20 | $10.20 | 13,316 | — | — |
| 2025-07-10 | $10.60 | $10.60 | 13,665 | — | — |
| 2025-07-09 | $10.39 | $10.39 | 0 | — | — |
| 2025-07-08 | $10.39 | $10.39 | 2,831 | — | — |
| 2025-07-07 | $10.00 | $10.00 | 0 | — | — |
| 2025-07-03 | $10.00 | $10.00 | 21,962 | — | — |
| 2025-07-02 | $9.71 | $9.71 | 0 | — | — |
| 2025-07-01 | $9.71 | $9.71 | 972 | — | — |
| 2025-06-30 | $9.69 | $9.69 | 49,549 | — | — |
| 2025-06-27 | $9.47 | $9.47 | 38,533 | — | — |
| 2025-06-26 | $10.45 | $10.45 | 0 | — | — |
| 2025-06-25 | $10.45 | $10.45 | 6,323 | — | — |
| 2025-06-24 | $10.70 | $10.70 | 26,099 | — | — |
| 2025-06-23 | $10.10 | $10.10 | 4,165 | — | — |
| 2025-06-20 | $10.30 | $10.30 | 880 | — | — |
| 2025-06-18 | $9.88 | $9.88 | 10,147 | — | — |
| 2025-06-17 | $9.35 | $9.35 | 9,375 | — | — |
| 2025-06-16 | $9.65 | $9.65 | 4,955 | — | — |
| 2025-06-13 | $10.33 | $10.33 | 23,759 | — | — |
| 2025-06-12 | $9.60 | $9.60 | 164 | — | — |
| 2025-06-11 | $10.00 | $10.00 | 3,605 | — | — |
| 2025-06-10 | $10.33 | $10.33 | 1,387 | — | — |
| 2025-06-09 | $9.74 | $9.74 | 4,585 | — | — |
| 2025-06-06 | $9.60 | $9.60 | 19,872 | — | — |
| 2025-06-05 | $11.85 | $11.85 | 13,724 | — | — |
| 2025-06-04 | $11.35 | $11.35 | 8,166 | — | — |
| 2025-06-03 | $10.94 | $10.94 | 1,160 | — | — |
| 2025-06-02 | $10.25 | $10.25 | 6,000 | — | — |
| 2025-05-30 | $10.55 | $10.55 | 5,410 | — | — |
| 2025-05-29 | $9.99 | $9.99 | 5,888 | — | — |
| 2025-05-28 | $10.36 | $10.36 | 4,408 | — | — |
| 2025-05-27 | $10.89 | $10.89 | 1,960 | — | — |
| 2025-05-23 | $10.90 | $10.90 | 5,538 | — | — |
| 2025-05-22 | $10.14 | $10.14 | 2,779 | — | — |
| 2025-05-21 | $10.50 | $10.50 | 7,399 | — | — |
| 2025-05-20 | $11.23 | $11.23 | 2,786 | — | — |
| 2025-05-19 | $10.71 | $10.71 | 7,131 | — | — |
| 2025-05-16 | $10.12 | $10.12 | 781 | — | — |
| 2025-05-15 | $10.23 | $10.23 | 41,790 | — | — |
| 2025-05-14 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-13 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-12 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-09 | $10.54 | $10.54 | 8,801 | — | — |
| 2025-05-08 | $11.01 | $11.01 | 1,387 | — | — |
| 2025-05-07 | $11.10 | $11.10 | 489 | — | — |
| 2025-05-06 | $11.90 | $11.90 | 9,147 | — | — |
| 2025-05-05 | $11.55 | $11.55 | 13,556 | — | — |
| 2025-05-02 | $12.50 | $12.50 | 529 | — | — |
| 2025-05-01 | $13.35 | $13.35 | 3,589 | — | — |
| 2025-04-30 | $11.45 | $11.45 | 3,163 | — | — |
| 2025-04-29 | $11.42 | $11.42 | 16,413 | — | — |
| 2025-04-28 | $12.32 | $12.32 | 14,840 | — | — |
| 2025-04-25 | $11.20 | $11.20 | 6,758 | — | — |
| 2025-04-24 | $10.14 | $10.14 | 1,165 | — | — |
| 2025-04-23 | $10.41 | $10.41 | 5,547 | — | — |
| 2025-04-22 | $10.29 | $10.29 | 1,031 | — | — |
| 2025-04-21 | $9.60 | $9.60 | 508 | — | — |
| 2025-04-17 | $10.00 | $10.00 | 2,344 | — | — |
| 2025-04-16 | $9.35 | $9.35 | 2,324 | — | — |
| 2025-04-15 | $8.90 | $8.90 | 2,334 | — | — |
| 2025-04-14 | $8.50 | $8.50 | 12,895 | — | — |
| 2025-04-11 | $8.00 | $8.00 | 2,370 | — | — |
| 2025-04-10 | $7.34 | $7.34 | 10,465 | — | — |
| 2025-04-09 | $7.56 | $7.56 | 3,761 | — | — |
| 2025-04-08 | $7.46 | $7.46 | 763 | — | — |
| 2025-04-07 | $7.64 | $7.64 | 5,529 | — | — |
| 2025-04-04 | $7.50 | $7.50 | 1,636 | — | — |
| 2025-04-03 | $7.70 | $7.70 | 12,471 | — | — |
| 2025-04-02 | $7.22 | $7.22 | 4,281 | — | — |
| 2025-04-01 | $7.02 | $7.02 | 0 | — | — |
| 2025-03-31 | $7.02 | $7.02 | 1,799 | — | — |
| 2025-03-28 | $7.02 | $7.02 | 562 | — | — |
| 2025-03-27 | $7.00 | $7.00 | 0 | — | — |
| 2025-03-26 | $7.00 | $7.00 | 276 | — | — |
| 2025-03-25 | $7.10 | $7.10 | 3,818 | — | — |
| 2025-03-24 | $7.88 | $7.88 | 2,175 | — | — |
| 2025-03-21 | $8.29 | $8.29 | 6,929 | — | — |
| 2025-03-20 | $9.31 | $9.31 | 11,314 | — | — |
| 2025-03-19 | $8.75 | $8.75 | 8,440 | — | — |
| 2025-03-18 | $9.90 | $9.90 | 72,461 | — | — |
| 2025-03-17 | $7.53 | $7.53 | 2,443 | — | — |
| 2025-03-14 | $7.44 | $7.44 | 2,787 | — | — |
| 2025-03-13 | $7.79 | $7.79 | 7,006 | — | — |
| 2025-03-12 | $6.93 | $6.93 | 96,813 | — | — |
| 2025-03-11 | $8.04 | $8.04 | 1,858 | — | — |
| 2025-03-10 | $7.99 | $7.99 | 1,221 | — | — |
| 2025-03-07 | $7.80 | $7.80 | 571 | — | — |
| 2025-03-06 | $7.41 | $7.41 | 14,258 | — | — |
| 2025-03-05 | $7.42 | $7.42 | 11,029 | — | — |
| 2025-03-04 | $6.83 | $6.83 | 989 | — | — |
| 2025-03-03 | $6.34 | $6.34 | 145 | — | — |
| 2025-02-28 | $5.81 | $5.81 | 167 | — | — |
| 2025-02-27 | $6.86 | $6.86 | 0 | — | — |
| 2025-02-26 | $6.86 | $6.86 | 0 | — | — |
| 2025-02-25 | $6.86 | $6.86 | 0 | — | — |
| 2025-02-24 | $6.86 | $6.86 | 0 | — | — |
| 2025-02-21 | $6.86 | $6.86 | 0 | — | — |
| 2025-02-20 | $6.86 | $6.86 | 125 | — | — |
| 2025-02-19 | $7.39 | $7.39 | 0 | — | — |
| 2025-02-18 | $7.39 | $7.39 | 2,624 | — | — |
| 2025-02-14 | $7.13 | $7.13 | 0 | — | — |
| 2025-02-13 | $7.13 | $7.13 | 0 | — | — |
| 2025-02-12 | $7.13 | $7.13 | 410 | — | — |
| 2025-02-11 | $6.90 | $6.90 | 179 | — | — |
| 2025-02-10 | $6.74 | $6.74 | 1,802 | — | — |
| 2025-02-07 | $6.39 | $6.39 | 1,165 | — | — |
| 2025-02-06 | $6.16 | $6.16 | 293 | — | — |
| 2025-02-05 | $6.10 | $6.10 | 3,999 | — | — |
| 2025-02-04 | $6.00 | $6.00 | 483 | — | — |
| 2025-02-03 | $6.50 | $6.50 | 0 | — | — |
| 2025-01-31 | $6.50 | $6.50 | 721 | — | — |
| 2025-01-30 | $6.62 | $6.62 | 0 | — | — |
| 2025-01-29 | $6.62 | $6.62 | 0 | — | — |
| 2025-01-28 | $6.62 | $6.62 | 0 | — | — |
| 2025-01-27 | $6.62 | $6.62 | 0 | — | — |
| 2025-01-24 | $6.62 | $6.62 | 2,647 | — | — |
| 2025-01-23 | $6.48 | $6.48 | 1,565 | — | — |
| 2025-01-22 | $6.30 | $6.30 | 5,304 | — | — |
| 2025-01-21 | $6.28 | $6.28 | 1,659 | — | — |
| 2025-01-17 | $6.40 | $6.40 | 1,910 | — | — |
| 2025-01-16 | $6.39 | $6.39 | 0 | — | — |
| 2025-01-15 | $6.39 | $6.39 | 2,801 | — | — |
| 2025-01-14 | $6.20 | $6.20 | 6,613 | — | — |
| 2025-01-13 | $6.42 | $6.42 | 2,966 | — | — |
| 2025-01-10 | $6.42 | $6.42 | 6,859 | — | — |
| 2025-01-08 | $6.85 | $6.85 | 2,971 | — | — |
| 2025-01-07 | $7.65 | $7.65 | 17,601 | — | — |
| 2025-01-06 | $8.50 | $8.50 | 7,097 | — | — |
| 2025-01-03 | $8.00 | $8.00 | 2,214 | — | — |
| 2025-01-02 | $7.80 | $7.80 | 40,217 | — | — |