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
- 2023-02-22 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 | $13.10 | $15.45 | 11,700 | — | — |
| 2025-12-30 | $13.25 | $15.62 | 12,800 | — | — |
| 2025-12-29 | $13.16 | $15.52 | 26,100 | — | — |
| 2025-12-26 | $12.99 | $15.32 | 11,800 | — | — |
| 2025-12-24 | $12.90 | $15.21 | 32,100 | — | — |
| 2025-12-23 | $12.99 | $15.32 | 30,400 | — | — |
| 2025-12-22 | $13.00 | $15.33 | 41,500 | — | — |
| 2025-12-19 | $13.31 | $15.70 | 57,900 | — | — |
| 2025-12-18 | $13.11 | $15.46 | 28,000 | — | — |
| 2025-12-17 | $13.31 | $15.70 | 31,000 | — | — |
| 2025-12-16 | $13.08 | $15.42 | 34,500 | — | — |
| 2025-12-15 | $13.84 | $16.13 | 58,300 | — | — |
| 2025-12-12 | $13.12 | $15.29 | 31,400 | — | — |
| 2025-12-11 | $13.11 | $15.28 | 20,900 | — | — |
| 2025-12-10 | $13.04 | $15.20 | 34,900 | — | — |
| 2025-12-09 | $13.00 | $15.15 | 24,000 | — | — |
| 2025-12-08 | $12.60 | $14.69 | 37,300 | — | — |
| 2025-12-05 | $13.27 | $15.47 | 8,300 | — | — |
| 2025-12-04 | $13.20 | $15.39 | 26,700 | — | — |
| 2025-12-03 | $13.30 | $15.50 | 66,300 | — | — |
| 2025-12-02 | $13.09 | $15.26 | 55,600 | — | — |
| 2025-12-01 | $12.80 | $14.92 | 63,000 | — | — |
| 2025-11-28 | $12.53 | $14.60 | 33,100 | — | — |
| 2025-11-26 | $12.17 | $14.18 | 31,600 | — | — |
| 2025-11-25 | $12.06 | $14.06 | 25,600 | — | — |
| 2025-11-24 | $12.02 | $14.01 | 25,600 | — | — |
| 2025-11-21 | $12.03 | $14.02 | 26,900 | — | — |
| 2025-11-20 | $11.70 | $13.64 | 16,100 | — | — |
| 2025-11-19 | $11.75 | $13.70 | 27,200 | — | — |
| 2025-11-18 | $11.97 | $13.95 | 28,900 | — | — |
| 2025-11-17 | $11.76 | $13.71 | 33,300 | — | — |
| 2025-11-14 | $12.05 | $14.05 | 13,100 | — | — |
| 2025-11-13 | $12.28 | $14.31 | 19,400 | — | — |
| 2025-11-12 | $12.19 | $14.21 | 26,600 | — | — |
| 2025-11-11 | $12.06 | $14.06 | 24,200 | — | — |
| 2025-11-10 | $11.83 | $13.79 | 73,100 | — | — |
| 2025-11-07 | $11.65 | $13.58 | 40,300 | — | — |
| 2025-11-06 | $11.55 | $13.46 | 25,300 | — | — |
| 2025-11-05 | $11.62 | $13.54 | 17,900 | — | — |
| 2025-11-04 | $11.38 | $13.26 | 11,700 | — | — |
| 2025-11-03 | $11.55 | $13.46 | 27,200 | — | — |
| 2025-10-31 | $11.63 | $13.56 | 12,700 | — | — |
| 2025-10-30 | $11.52 | $13.43 | 11,100 | — | — |
| 2025-10-29 | $11.75 | $13.70 | 35,200 | — | — |
| 2025-10-28 | $11.41 | $13.30 | 10,300 | — | — |
| 2025-10-27 | $11.34 | $13.22 | 39,600 | — | — |
| 2025-10-24 | $11.69 | $13.63 | 14,400 | — | — |
| 2025-10-23 | $11.61 | $13.53 | 20,000 | — | — |
| 2025-10-22 | $11.67 | $13.60 | 47,700 | — | — |
| 2025-10-21 | $11.28 | $13.15 | 56,100 | — | — |
| 2025-10-20 | $11.74 | $13.68 | 33,800 | — | — |
| 2025-10-17 | $11.63 | $13.56 | 20,900 | — | — |
| 2025-10-16 | $11.59 | $13.51 | 38,400 | — | — |
| 2025-10-15 | $11.92 | $13.89 | 46,200 | — | — |
| 2025-10-14 | $11.67 | $13.60 | 20,600 | — | — |
| 2025-10-13 | $11.72 | $13.66 | 60,300 | — | — |
| 2025-10-10 | $11.67 | $13.60 | 54,500 | — | — |
| 2025-10-09 | $11.89 | $13.86 | 38,200 | — | — |
| 2025-10-08 | $11.66 | $13.59 | 40,500 | — | — |
| 2025-10-07 | $11.35 | $13.23 | 40,800 | — | — |
| 2025-10-06 | $11.89 | $13.86 | 85,000 | — | — |
| 2025-10-03 | $11.88 | $13.85 | 18,200 | — | — |
| 2025-10-02 | $11.94 | $13.92 | 19,900 | — | — |
| 2025-10-01 | $12.30 | $14.34 | 10,300 | — | — |
| 2025-09-30 | $12.30 | $14.34 | 20,800 | — | — |
| 2025-09-29 | $12.30 | $14.34 | 38,400 | — | — |
| 2025-09-26 | $12.30 | $14.34 | 26,200 | — | — |
| 2025-09-25 | $12.15 | $14.16 | 25,800 | — | — |
| 2025-09-24 | $12.61 | $14.70 | 15,400 | — | — |
| 2025-09-23 | $12.29 | $14.32 | 21,600 | — | — |
| 2025-09-22 | $12.52 | $14.59 | 35,200 | — | — |
| 2025-09-19 | $12.29 | $14.32 | 91,100 | — | — |
| 2025-09-18 | $12.68 | $14.78 | 61,400 | — | — |
| 2025-09-17 | $12.26 | $14.29 | 18,900 | — | — |
| 2025-09-16 | $12.40 | $14.45 | 13,100 | — | — |
| 2025-09-15 | $12.81 | $14.74 | 65,600 | — | — |
| 2025-09-12 | $11.85 | $13.64 | 10,100 | — | — |
| 2025-09-11 | $11.97 | $13.78 | 18,600 | — | — |
| 2025-09-10 | $11.58 | $13.33 | 13,200 | — | — |
| 2025-09-09 | $11.70 | $13.47 | 18,900 | — | — |
| 2025-09-08 | $11.41 | $13.13 | 35,800 | — | — |
| 2025-09-05 | $11.86 | $13.65 | 17,300 | — | — |
| 2025-09-04 | $12.14 | $13.97 | 15,500 | — | — |
| 2025-09-03 | $12.00 | $13.81 | 48,900 | — | — |
| 2025-09-02 | $12.08 | $13.90 | 31,700 | — | — |
| 2025-08-29 | $11.66 | $13.42 | 14,500 | — | — |
| 2025-08-28 | $11.85 | $13.64 | 13,500 | — | — |
| 2025-08-27 | $11.93 | $13.73 | 12,700 | — | — |
| 2025-08-26 | $11.87 | $13.66 | 11,900 | — | — |
| 2025-08-25 | $11.95 | $13.75 | 24,900 | — | — |
| 2025-08-22 | $12.21 | $14.05 | 41,600 | — | — |
| 2025-08-21 | $11.52 | $13.26 | 12,900 | — | — |
| 2025-08-20 | $11.76 | $13.54 | 31,400 | — | — |
| 2025-08-19 | $11.68 | $13.44 | 69,400 | — | — |
| 2025-08-18 | $11.32 | $13.03 | 50,500 | — | — |
| 2025-08-15 | $11.06 | $12.73 | 17,600 | — | — |
| 2025-08-14 | $10.64 | $12.25 | 19,400 | — | — |
| 2025-08-13 | $10.95 | $12.60 | 53,100 | — | — |
| 2025-08-12 | $10.91 | $12.56 | 25,000 | — | — |
| 2025-08-11 | $10.08 | $11.60 | 59,800 | — | — |
| 2025-08-08 | $10.63 | $12.24 | 31,200 | — | — |
| 2025-08-07 | $10.03 | $11.54 | 20,000 | — | — |
| 2025-08-06 | $10.05 | $11.57 | 9,800 | — | — |
| 2025-08-05 | $10.10 | $11.63 | 36,100 | — | — |
| 2025-08-04 | $10.10 | $11.63 | 19,500 | — | — |
| 2025-08-01 | $10.19 | $11.73 | 18,200 | — | — |
| 2025-07-31 | $10.26 | $11.81 | 24,800 | — | — |
| 2025-07-30 | $10.25 | $11.80 | 19,700 | — | — |
| 2025-07-29 | $10.30 | $11.86 | 24,400 | — | — |
| 2025-07-28 | $10.30 | $11.86 | 13,300 | — | — |
| 2025-07-25 | $10.31 | $11.87 | 18,100 | — | — |
| 2025-07-24 | $10.48 | $12.06 | 15,500 | — | — |
| 2025-07-23 | $10.39 | $11.96 | 18,500 | — | — |
| 2025-07-22 | $10.54 | $12.13 | 23,300 | — | — |
| 2025-07-21 | $10.45 | $12.03 | 53,400 | — | — |
| 2025-07-18 | $10.21 | $11.75 | 21,100 | — | — |
| 2025-07-17 | $10.14 | $11.67 | 18,200 | — | — |
| 2025-07-16 | $10.16 | $11.69 | 26,300 | — | — |
| 2025-07-15 | $10.44 | $12.02 | 23,700 | — | — |
| 2025-07-14 | $10.42 | $11.99 | 29,800 | — | — |
| 2025-07-11 | $10.23 | $11.77 | 27,400 | — | — |
| 2025-07-10 | $10.32 | $11.88 | 24,800 | — | — |
| 2025-07-09 | $10.11 | $11.64 | 37,000 | — | — |
| 2025-07-08 | $10.27 | $11.82 | 59,100 | — | — |
| 2025-07-07 | $9.96 | $11.46 | 87,900 | — | — |
| 2025-07-03 | $10.17 | $11.71 | 22,300 | — | — |
| 2025-07-02 | $10.27 | $11.82 | 41,500 | — | — |
| 2025-07-01 | $10.36 | $11.92 | 30,000 | — | — |
| 2025-06-30 | $10.54 | $12.13 | 51,600 | — | — |
| 2025-06-27 | $11.07 | $12.74 | 434,000 | — | — |
| 2025-06-26 | $10.75 | $12.37 | 42,400 | — | — |
| 2025-06-25 | $10.91 | $12.56 | 29,300 | — | — |
| 2025-06-24 | $10.95 | $12.60 | 28,000 | — | — |
| 2025-06-23 | $11.01 | $12.67 | 68,000 | — | — |
| 2025-06-20 | $11.03 | $12.70 | 126,200 | — | — |
| 2025-06-18 | $11.04 | $12.71 | 31,900 | — | — |
| 2025-06-17 | $10.85 | $12.49 | 27,600 | — | — |
| 2025-06-16 | $10.60 | $12.20 | 27,200 | — | — |
| 2025-06-13 | $10.57 | $12.01 | 40,400 | — | — |
| 2025-06-12 | $10.75 | $12.21 | 24,700 | — | — |
| 2025-06-11 | $10.63 | $12.07 | 21,400 | — | — |
| 2025-06-10 | $10.78 | $12.24 | 41,600 | — | — |
| 2025-06-09 | $10.21 | $11.60 | 40,100 | — | — |
| 2025-06-06 | $10.32 | $11.72 | 24,000 | — | — |
| 2025-06-05 | $10.13 | $11.51 | 24,300 | — | — |
| 2025-06-04 | $10.16 | $11.54 | 33,100 | — | — |
| 2025-06-03 | $10.35 | $11.76 | 25,400 | — | — |
| 2025-06-02 | $10.24 | $11.63 | 39,100 | — | — |
| 2025-05-30 | $10.20 | $11.58 | 26,800 | — | — |
| 2025-05-29 | $10.36 | $11.77 | 45,300 | — | — |
| 2025-05-28 | $10.26 | $11.65 | 33,100 | — | — |
| 2025-05-27 | $9.72 | $11.04 | 229,500 | — | — |
| 2025-05-23 | $9.90 | $11.24 | 29,500 | — | — |
| 2025-05-22 | $9.88 | $11.22 | 29,200 | — | — |
| 2025-05-21 | $10.20 | $11.58 | 39,600 | — | — |
| 2025-05-20 | $10.54 | $11.97 | 42,700 | — | — |
| 2025-05-19 | $10.13 | $11.51 | 85,900 | — | — |
| 2025-05-16 | $10.39 | $11.80 | 32,000 | — | — |
| 2025-05-15 | $10.28 | $11.68 | 21,000 | — | — |
| 2025-05-14 | $10.38 | $11.79 | 28,100 | — | — |
| 2025-05-13 | $10.47 | $11.89 | 26,500 | — | — |
| 2025-05-12 | $10.63 | $12.07 | 49,200 | — | — |
| 2025-05-09 | $10.00 | $11.36 | 27,800 | — | — |
| 2025-05-08 | $10.00 | $11.36 | 46,600 | — | — |
| 2025-05-07 | $10.46 | $11.88 | 29,800 | — | — |
| 2025-05-06 | $10.04 | $11.40 | 53,600 | — | — |
| 2025-05-05 | $10.78 | $12.24 | 30,900 | — | — |
| 2025-05-02 | $10.89 | $12.37 | 106,200 | — | — |
| 2025-05-01 | $10.54 | $11.97 | 48,100 | — | — |
| 2025-04-30 | $10.52 | $11.95 | 43,000 | — | — |
| 2025-04-29 | $10.90 | $12.38 | 28,800 | — | — |
| 2025-04-28 | $10.98 | $12.47 | 32,800 | — | — |
| 2025-04-25 | $10.91 | $12.39 | 25,400 | — | — |
| 2025-04-24 | $10.94 | $12.43 | 40,400 | — | — |
| 2025-04-23 | $11.41 | $12.96 | 75,400 | — | — |
| 2025-04-22 | $11.33 | $12.87 | 55,100 | — | — |
| 2025-04-21 | $11.03 | $12.53 | 33,000 | — | — |
| 2025-04-17 | $10.97 | $12.46 | 33,200 | — | — |
| 2025-04-16 | $10.49 | $11.91 | 34,800 | — | — |
| 2025-04-15 | $10.86 | $12.33 | 48,400 | — | — |
| 2025-04-14 | $10.99 | $12.48 | 57,600 | — | — |
| 2025-04-11 | $10.69 | $12.14 | 71,600 | — | — |
| 2025-04-10 | $10.91 | $12.39 | 68,700 | — | — |
| 2025-04-09 | $10.90 | $12.38 | 138,900 | — | — |
| 2025-04-08 | $10.06 | $11.43 | 519,700 | — | — |
| 2025-04-07 | $10.92 | $12.40 | 146,000 | — | — |
| 2025-04-04 | $11.31 | $12.85 | 85,200 | — | — |
| 2025-04-03 | $11.28 | $12.81 | 119,200 | — | — |
| 2025-04-02 | $11.85 | $13.46 | 46,600 | — | — |
| 2025-04-01 | $11.37 | $12.91 | 45,200 | — | — |
| 2025-03-31 | $11.91 | $13.53 | 69,000 | — | — |
| 2025-03-28 | $11.99 | $13.62 | 48,300 | — | — |
| 2025-03-27 | $11.48 | $13.04 | 75,000 | — | — |
| 2025-03-26 | $11.94 | $13.56 | 90,900 | — | — |
| 2025-03-25 | $11.35 | $12.89 | 71,200 | — | — |
| 2025-03-24 | $11.86 | $13.47 | 120,600 | — | — |
| 2025-03-21 | $11.45 | $13.00 | 642,800 | — | — |
| 2025-03-20 | $12.10 | $13.74 | 105,700 | — | — |
| 2025-03-19 | $12.20 | $13.86 | 111,800 | — | — |
| 2025-03-18 | $12.59 | $14.30 | 108,200 | — | — |
| 2025-03-17 | $12.49 | $14.19 | 108,600 | — | — |
| 2025-03-14 | $12.56 | $14.11 | 99,300 | — | — |
| 2025-03-13 | $12.56 | $14.11 | 130,300 | — | — |
| 2025-03-12 | $12.46 | $13.99 | 59,200 | — | — |
| 2025-03-11 | $12.60 | $14.15 | 77,700 | — | — |
| 2025-03-10 | $12.30 | $13.81 | 75,100 | — | — |
| 2025-03-07 | $12.22 | $13.72 | 59,700 | — | — |
| 2025-03-06 | $12.04 | $13.52 | 49,500 | — | — |
| 2025-03-05 | $11.54 | $12.96 | 37,500 | — | — |
| 2025-03-04 | $12.03 | $13.51 | 38,200 | — | — |
| 2025-03-03 | $11.83 | $13.29 | 71,900 | — | — |
| 2025-02-28 | $11.72 | $13.16 | 66,900 | — | — |
| 2025-02-27 | $11.13 | $12.50 | 40,900 | — | — |
| 2025-02-26 | $12.00 | $13.48 | 28,100 | — | — |
| 2025-02-25 | $11.45 | $12.86 | 48,300 | — | — |
| 2025-02-24 | $11.68 | $13.12 | 29,400 | — | — |
| 2025-02-21 | $11.46 | $12.87 | 32,600 | — | — |
| 2025-02-20 | $11.77 | $13.22 | 27,700 | — | — |
| 2025-02-19 | $11.57 | $12.99 | 60,300 | — | — |
| 2025-02-18 | $11.83 | $13.29 | 108,700 | — | — |
| 2025-02-14 | $11.77 | $13.22 | 39,700 | — | — |
| 2025-02-13 | $11.78 | $13.23 | 27,400 | — | — |
| 2025-02-12 | $11.38 | $12.78 | 24,300 | — | — |
| 2025-02-11 | $11.43 | $12.84 | 34,200 | — | — |
| 2025-02-10 | $11.59 | $13.02 | 30,300 | — | — |
| 2025-02-07 | $11.40 | $12.80 | 34,500 | — | — |
| 2025-02-06 | $11.51 | $12.93 | 73,900 | — | — |
| 2025-02-05 | $11.54 | $12.96 | 87,100 | — | — |
| 2025-02-04 | $11.40 | $12.80 | 52,000 | — | — |
| 2025-02-03 | $11.19 | $12.57 | 29,200 | — | — |
| 2025-01-31 | $11.20 | $12.58 | 30,900 | — | — |
| 2025-01-30 | $11.46 | $12.87 | 52,800 | — | — |
| 2025-01-29 | $11.42 | $12.83 | 45,800 | — | — |
| 2025-01-28 | $10.96 | $12.31 | 75,900 | — | — |
| 2025-01-27 | $11.44 | $12.85 | 104,900 | — | — |
| 2025-01-24 | $11.20 | $12.58 | 43,200 | — | — |
| 2025-01-23 | $11.10 | $12.47 | 47,800 | — | — |
| 2025-01-22 | $10.86 | $12.20 | 69,900 | — | — |
| 2025-01-21 | $11.08 | $12.44 | 125,200 | — | — |
| 2025-01-17 | $11.18 | $12.56 | 155,400 | — | — |
| 2025-01-16 | $11.23 | $12.61 | 34,900 | — | — |
| 2025-01-15 | $11.20 | $12.58 | 96,300 | — | — |
| 2025-01-14 | $11.19 | $12.57 | 60,500 | — | — |
| 2025-01-13 | $11.05 | $12.41 | 69,500 | — | — |
| 2025-01-10 | $11.14 | $12.51 | 104,800 | — | — |
| 2025-01-08 | $11.06 | $12.42 | 239,000 | — | — |
| 2025-01-07 | $10.88 | $12.22 | 404,900 | — | — |
| 2025-01-06 | $10.28 | $11.55 | 34,600 | — | — |
| 2025-01-03 | $10.71 | $12.03 | 30,800 | — | — |
| 2025-01-02 | $10.30 | $11.57 | 35,400 | — | — |