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
- 2024-07-09 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 | $9.43 | $11.03 | 248,600 | — | — |
| 2025-12-30 | $9.79 | $11.10 | 148,200 | — | — |
| 2025-12-29 | $9.64 | $10.93 | 309,000 | — | — |
| 2025-12-26 | $9.77 | $11.08 | 195,900 | — | — |
| 2025-12-24 | $9.94 | $11.27 | 53,300 | — | — |
| 2025-12-23 | $9.96 | $11.29 | 111,900 | — | — |
| 2025-12-22 | $10.06 | $11.40 | 93,100 | — | — |
| 2025-12-19 | $10.03 | $11.37 | 96,800 | — | — |
| 2025-12-18 | $10.24 | $11.61 | 59,300 | — | — |
| 2025-12-17 | $10.30 | $11.68 | 58,600 | — | — |
| 2025-12-16 | $10.35 | $11.73 | 135,200 | — | — |
| 2025-12-15 | $10.18 | $11.54 | 50,800 | — | — |
| 2025-12-12 | $10.28 | $11.65 | 56,600 | — | — |
| 2025-12-11 | $10.22 | $11.59 | 72,400 | — | — |
| 2025-12-10 | $10.13 | $11.48 | 109,700 | — | — |
| 2025-12-09 | $9.82 | $11.13 | 86,500 | — | — |
| 2025-12-08 | $9.74 | $11.04 | 89,200 | — | — |
| 2025-12-05 | $9.65 | $10.94 | 94,000 | — | — |
| 2025-12-04 | $9.78 | $11.09 | 81,400 | — | — |
| 2025-12-03 | $9.98 | $11.31 | 65,400 | — | — |
| 2025-12-02 | $9.76 | $11.06 | 75,300 | — | — |
| 2025-12-01 | $10.25 | $11.62 | 285,100 | — | — |
| 2025-11-28 | $10.05 | $11.39 | 29,300 | — | — |
| 2025-11-26 | $10.09 | $11.44 | 61,500 | — | — |
| 2025-11-25 | $10.31 | $11.69 | 71,700 | — | — |
| 2025-11-24 | $9.87 | $11.19 | 62,000 | — | — |
| 2025-11-21 | $9.70 | $11.00 | 67,000 | — | — |
| 2025-11-20 | $9.36 | $10.61 | 95,100 | — | — |
| 2025-11-19 | $9.59 | $10.87 | 149,100 | — | — |
| 2025-11-18 | $9.38 | $10.63 | 83,700 | — | — |
| 2025-11-17 | $9.59 | $10.87 | 89,200 | — | — |
| 2025-11-14 | $9.73 | $11.03 | 71,400 | — | — |
| 2025-11-13 | $9.41 | $10.67 | 49,000 | — | — |
| 2025-11-12 | $9.39 | $10.64 | 50,000 | — | — |
| 2025-11-11 | $9.42 | $10.68 | 31,000 | — | — |
| 2025-11-10 | $9.29 | $10.53 | 67,800 | — | — |
| 2025-11-07 | $9.28 | $10.52 | 45,500 | — | — |
| 2025-11-06 | $9.21 | $10.44 | 68,800 | — | — |
| 2025-11-05 | $9.46 | $10.72 | 34,100 | — | — |
| 2025-11-04 | $9.42 | $10.68 | 38,300 | — | — |
| 2025-11-03 | $9.52 | $10.79 | 61,400 | — | — |
| 2025-10-31 | $9.88 | $11.20 | 65,000 | — | — |
| 2025-10-30 | $9.48 | $10.75 | 34,600 | — | — |
| 2025-10-29 | $9.63 | $10.92 | 35,700 | — | — |
| 2025-10-28 | $9.84 | $11.16 | 38,700 | — | — |
| 2025-10-27 | $9.88 | $11.20 | 36,700 | — | — |
| 2025-10-24 | $10.04 | $11.38 | 34,700 | — | — |
| 2025-10-23 | $9.88 | $11.20 | 28,000 | — | — |
| 2025-10-22 | $9.77 | $11.08 | 45,900 | — | — |
| 2025-10-21 | $9.79 | $11.10 | 45,600 | — | — |
| 2025-10-20 | $9.72 | $11.02 | 45,800 | — | — |
| 2025-10-17 | $9.41 | $10.67 | 51,500 | — | — |
| 2025-10-16 | $9.46 | $10.72 | 113,000 | — | — |
| 2025-10-15 | $9.83 | $11.14 | 61,100 | — | — |
| 2025-10-14 | $9.99 | $11.33 | 87,400 | — | — |
| 2025-10-13 | $9.45 | $10.71 | 51,900 | — | — |
| 2025-10-10 | $9.62 | $10.91 | 103,200 | — | — |
| 2025-10-09 | $9.79 | $11.10 | 54,000 | — | — |
| 2025-10-08 | $9.94 | $11.27 | 57,400 | — | — |
| 2025-10-07 | $9.83 | $11.14 | 95,500 | — | — |
| 2025-10-06 | $9.96 | $11.29 | 83,200 | — | — |
| 2025-10-03 | $10.12 | $11.47 | 42,800 | — | — |
| 2025-10-02 | $10.08 | $11.43 | 64,200 | — | — |
| 2025-10-01 | $10.19 | $11.55 | 48,000 | — | — |
| 2025-09-30 | $10.39 | $11.78 | 88,100 | — | — |
| 2025-09-29 | $10.99 | $12.12 | 75,600 | — | — |
| 2025-09-26 | $10.97 | $12.10 | 58,800 | — | — |
| 2025-09-25 | $10.68 | $11.78 | 57,800 | — | — |
| 2025-09-24 | $10.85 | $11.96 | 35,000 | — | — |
| 2025-09-23 | $11.01 | $12.14 | 52,600 | — | — |
| 2025-09-22 | $11.10 | $12.24 | 52,700 | — | — |
| 2025-09-19 | $11.10 | $12.24 | 259,700 | — | — |
| 2025-09-18 | $11.71 | $12.91 | 144,900 | — | — |
| 2025-09-17 | $11.44 | $12.61 | 71,000 | — | — |
| 2025-09-16 | $11.21 | $12.36 | 51,800 | — | — |
| 2025-09-15 | $11.12 | $12.26 | 52,600 | — | — |
| 2025-09-12 | $11.27 | $12.43 | 60,000 | — | — |
| 2025-09-11 | $11.19 | $12.34 | 29,300 | — | — |
| 2025-09-10 | $11.03 | $12.16 | 35,500 | — | — |
| 2025-09-09 | $11.04 | $12.17 | 39,100 | — | — |
| 2025-09-08 | $10.97 | $12.10 | 43,300 | — | — |
| 2025-09-05 | $10.84 | $11.95 | 39,200 | — | — |
| 2025-09-04 | $11.05 | $12.18 | 76,000 | — | — |
| 2025-09-03 | $11.10 | $12.24 | 35,100 | — | — |
| 2025-09-02 | $11.14 | $12.28 | 55,100 | — | — |
| 2025-08-29 | $11.06 | $12.20 | 55,100 | — | — |
| 2025-08-28 | $11.01 | $12.14 | 30,600 | — | — |
| 2025-08-27 | $11.20 | $12.35 | 54,000 | — | — |
| 2025-08-26 | $10.94 | $12.06 | 40,500 | — | — |
| 2025-08-25 | $10.91 | $12.03 | 54,000 | — | — |
| 2025-08-22 | $11.07 | $12.21 | 124,300 | — | — |
| 2025-08-21 | $10.52 | $11.60 | 35,200 | — | — |
| 2025-08-20 | $10.76 | $11.87 | 85,400 | — | — |
| 2025-08-19 | $10.51 | $11.59 | 28,400 | — | — |
| 2025-08-18 | $10.56 | $11.64 | 56,300 | — | — |
| 2025-08-15 | $10.57 | $11.66 | 55,300 | — | — |
| 2025-08-14 | $10.54 | $11.62 | 54,300 | — | — |
| 2025-08-13 | $10.78 | $11.89 | 53,200 | — | — |
| 2025-08-12 | $10.63 | $11.72 | 100,300 | — | — |
| 2025-08-11 | $10.37 | $11.43 | 101,300 | — | — |
| 2025-08-08 | $9.93 | $10.95 | 82,500 | — | — |
| 2025-08-07 | $10.01 | $11.04 | 65,500 | — | — |
| 2025-08-06 | $9.77 | $10.77 | 88,800 | — | — |
| 2025-08-05 | $9.94 | $10.96 | 48,000 | — | — |
| 2025-08-04 | $9.93 | $10.95 | 90,400 | — | — |
| 2025-08-01 | $9.87 | $10.88 | 60,000 | — | — |
| 2025-07-31 | $10.01 | $11.04 | 51,000 | — | — |
| 2025-07-30 | $10.19 | $11.24 | 42,200 | — | — |
| 2025-07-29 | $10.24 | $11.29 | 100,600 | — | — |
| 2025-07-28 | $10.52 | $11.60 | 39,100 | — | — |
| 2025-07-25 | $10.48 | $11.56 | 45,100 | — | — |
| 2025-07-24 | $10.55 | $11.63 | 31,500 | — | — |
| 2025-07-23 | $10.67 | $11.77 | 30,200 | — | — |
| 2025-07-22 | $10.59 | $11.68 | 35,600 | — | — |
| 2025-07-21 | $10.33 | $11.39 | 46,900 | — | — |
| 2025-07-18 | $10.46 | $11.53 | 61,300 | — | — |
| 2025-07-17 | $10.51 | $11.59 | 49,400 | — | — |
| 2025-07-16 | $10.57 | $11.66 | 51,600 | — | — |
| 2025-07-15 | $10.72 | $11.82 | 49,100 | — | — |
| 2025-07-14 | $10.97 | $12.10 | 45,800 | — | — |
| 2025-07-11 | $10.83 | $11.94 | 61,500 | — | — |
| 2025-07-10 | $10.91 | $12.03 | 33,900 | — | — |
| 2025-07-09 | $10.90 | $12.02 | 63,900 | — | — |
| 2025-07-08 | $11.07 | $12.21 | 87,700 | — | — |
| 2025-07-07 | $11.05 | $12.18 | 69,800 | — | — |
| 2025-07-03 | $11.25 | $12.41 | 67,200 | — | — |
| 2025-07-02 | $11.09 | $12.23 | 87,000 | — | — |
| 2025-07-01 | $10.74 | $11.84 | 80,800 | — | — |
| 2025-06-30 | $10.60 | $11.69 | 117,400 | — | — |
| 2025-06-27 | $11.29 | $12.12 | 160,200 | — | — |
| 2025-06-26 | $11.11 | $11.93 | 54,500 | — | — |
| 2025-06-25 | $10.97 | $11.78 | 52,600 | — | — |
| 2025-06-24 | $11.13 | $11.95 | 57,500 | — | — |
| 2025-06-23 | $11.07 | $11.88 | 112,100 | — | — |
| 2025-06-20 | $10.84 | $11.64 | 74,600 | — | — |
| 2025-06-18 | $10.89 | $11.69 | 48,200 | — | — |
| 2025-06-17 | $10.72 | $11.51 | 56,900 | — | — |
| 2025-06-16 | $10.94 | $11.74 | 85,200 | — | — |
| 2025-06-13 | $11.00 | $11.81 | 69,100 | — | — |
| 2025-06-12 | $11.16 | $11.98 | 46,800 | — | — |
| 2025-06-11 | $11.19 | $12.01 | 59,000 | — | — |
| 2025-06-10 | $11.22 | $12.04 | 51,200 | — | — |
| 2025-06-09 | $10.98 | $11.79 | 43,900 | — | — |
| 2025-06-06 | $10.85 | $11.65 | 36,100 | — | — |
| 2025-06-05 | $10.55 | $11.32 | 57,300 | — | — |
| 2025-06-04 | $10.47 | $11.24 | 115,000 | — | — |
| 2025-06-03 | $10.95 | $11.75 | 100,500 | — | — |
| 2025-06-02 | $10.53 | $11.30 | 101,900 | — | — |
| 2025-05-30 | $10.74 | $11.53 | 68,300 | — | — |
| 2025-05-29 | $10.80 | $11.59 | 44,700 | — | — |
| 2025-05-28 | $10.76 | $11.55 | 33,800 | — | — |
| 2025-05-27 | $10.75 | $11.54 | 45,500 | — | — |
| 2025-05-23 | $10.56 | $11.34 | 63,800 | — | — |
| 2025-05-22 | $10.54 | $11.31 | 41,600 | — | — |
| 2025-05-21 | $10.28 | $11.03 | 104,200 | — | — |
| 2025-05-20 | $10.91 | $11.71 | 85,400 | — | — |
| 2025-05-19 | $11.09 | $11.90 | 61,900 | — | — |
| 2025-05-16 | $10.98 | $11.79 | 102,900 | — | — |
| 2025-05-15 | $10.41 | $11.17 | 96,000 | — | — |
| 2025-05-14 | $10.35 | $11.11 | 90,800 | — | — |
| 2025-05-13 | $10.68 | $11.46 | 41,300 | — | — |
| 2025-05-12 | $10.75 | $11.54 | 46,400 | — | — |
| 2025-05-09 | $10.56 | $11.34 | 40,700 | — | — |
| 2025-05-08 | $10.46 | $11.23 | 54,200 | — | — |
| 2025-05-07 | $10.16 | $10.91 | 76,800 | — | — |
| 2025-05-06 | $10.23 | $10.98 | 102,500 | — | — |
| 2025-05-05 | $10.64 | $11.42 | 87,400 | — | — |
| 2025-05-02 | $10.81 | $11.60 | 67,400 | — | — |
| 2025-05-01 | $10.83 | $11.62 | 76,600 | — | — |
| 2025-04-30 | $10.76 | $11.55 | 125,100 | — | — |
| 2025-04-29 | $10.63 | $11.41 | 98,000 | — | — |
| 2025-04-28 | $10.36 | $11.12 | 68,300 | — | — |
| 2025-04-25 | $10.22 | $10.96 | 70,700 | — | — |
| 2025-04-24 | $10.14 | $10.88 | 134,600 | — | — |
| 2025-04-23 | $9.94 | $10.67 | 135,200 | — | — |
| 2025-04-22 | $9.78 | $10.50 | 315,700 | — | — |
| 2025-04-21 | $9.46 | $10.15 | 152,700 | — | — |
| 2025-04-17 | $9.06 | $9.72 | 142,000 | — | — |
| 2025-04-16 | $8.28 | $8.89 | 116,400 | — | — |
| 2025-04-15 | $8.41 | $9.03 | 74,300 | — | — |
| 2025-04-14 | $8.53 | $9.16 | 191,000 | — | — |
| 2025-04-11 | $8.21 | $8.81 | 108,400 | — | — |
| 2025-04-10 | $8.18 | $8.78 | 103,300 | — | — |
| 2025-04-09 | $8.94 | $9.60 | 211,800 | — | — |
| 2025-04-08 | $8.37 | $8.98 | 215,200 | — | — |
| 2025-04-07 | $9.26 | $9.94 | 152,700 | — | — |
| 2025-04-04 | $9.82 | $10.54 | 202,900 | — | — |
| 2025-04-03 | $10.57 | $11.35 | 104,900 | — | — |
| 2025-04-02 | $10.94 | $11.74 | 123,100 | — | — |
| 2025-04-01 | $10.90 | $11.70 | 78,000 | — | — |
| 2025-03-31 | $11.07 | $11.88 | 164,200 | — | — |
| 2025-03-28 | $11.21 | $11.71 | 154,300 | — | — |
| 2025-03-27 | $11.29 | $11.79 | 74,100 | — | — |
| 2025-03-26 | $11.45 | $11.96 | 135,600 | — | — |
| 2025-03-25 | $11.30 | $11.80 | 74,800 | — | — |
| 2025-03-24 | $11.50 | $12.01 | 114,800 | — | — |
| 2025-03-21 | $11.25 | $11.75 | 764,300 | — | — |
| 2025-03-20 | $11.37 | $11.88 | 122,000 | — | — |
| 2025-03-19 | $11.35 | $11.86 | 217,100 | — | — |
| 2025-03-18 | $11.20 | $11.70 | 149,800 | — | — |
| 2025-03-17 | $11.00 | $11.49 | 140,800 | — | — |
| 2025-03-14 | $11.04 | $11.53 | 162,500 | — | — |
| 2025-03-13 | $11.02 | $11.51 | 125,600 | — | — |
| 2025-03-12 | $11.16 | $11.66 | 61,100 | — | — |
| 2025-03-11 | $11.13 | $11.63 | 158,400 | — | — |
| 2025-03-10 | $10.99 | $11.48 | 165,400 | — | — |
| 2025-03-07 | $11.10 | $11.60 | 366,500 | — | — |
| 2025-03-06 | $11.06 | $11.55 | 277,800 | — | — |
| 2025-03-05 | $11.91 | $12.44 | 103,900 | — | — |
| 2025-03-04 | $11.96 | $12.49 | 83,500 | — | — |
| 2025-03-03 | $12.08 | $12.62 | 98,200 | — | — |
| 2025-02-28 | $12.18 | $12.72 | 111,000 | — | — |
| 2025-02-27 | $12.15 | $12.69 | 228,100 | — | — |
| 2025-02-26 | $11.99 | $12.53 | 140,900 | — | — |
| 2025-02-25 | $11.78 | $12.31 | 66,400 | — | — |
| 2025-02-24 | $11.86 | $12.39 | 72,800 | — | — |
| 2025-02-21 | $11.77 | $12.30 | 188,100 | — | — |
| 2025-02-20 | $12.06 | $12.60 | 224,800 | — | — |
| 2025-02-19 | $11.86 | $12.39 | 193,300 | — | — |
| 2025-02-18 | $11.53 | $12.05 | 147,600 | — | — |
| 2025-02-14 | $11.49 | $12.00 | 83,300 | — | — |
| 2025-02-13 | $11.60 | $12.12 | 98,200 | — | — |
| 2025-02-12 | $11.47 | $11.98 | 88,100 | — | — |
| 2025-02-11 | $11.58 | $12.10 | 96,400 | — | — |
| 2025-02-10 | $11.61 | $12.13 | 76,800 | — | — |
| 2025-02-07 | $11.63 | $12.15 | 139,300 | — | — |
| 2025-02-06 | $11.81 | $12.34 | 135,300 | — | — |
| 2025-02-05 | $11.81 | $12.34 | 266,500 | — | — |
| 2025-02-04 | $11.87 | $12.40 | 106,100 | — | — |
| 2025-02-03 | $11.70 | $12.22 | 126,900 | — | — |
| 2025-01-31 | $12.00 | $12.54 | 287,900 | — | — |
| 2025-01-30 | $12.00 | $12.54 | 270,300 | — | — |
| 2025-01-29 | $11.86 | $12.39 | 346,800 | — | — |
| 2025-01-28 | $11.87 | $12.40 | 1,216,700 | — | — |
| 2025-01-27 | $12.05 | $12.59 | 47,400 | — | — |
| 2025-01-24 | $12.17 | $12.71 | 127,900 | — | — |
| 2025-01-23 | $11.32 | $11.83 | 423,900 | — | — |
| 2025-01-22 | $10.97 | $11.46 | 205,500 | — | — |
| 2025-01-21 | $12.85 | $13.42 | 130,300 | — | — |
| 2025-01-17 | $14.14 | $14.77 | 31,900 | — | — |
| 2025-01-16 | $13.61 | $14.22 | 26,500 | — | — |
| 2025-01-15 | $14.07 | $14.70 | 18,000 | — | — |
| 2025-01-14 | $13.56 | $14.17 | 28,700 | — | — |
| 2025-01-13 | $13.61 | $14.22 | 25,100 | — | — |
| 2025-01-10 | $13.64 | $14.25 | 49,200 | — | — |
| 2025-01-08 | $13.28 | $13.87 | 123,200 | — | — |
| 2025-01-07 | $13.96 | $14.58 | 44,900 | — | — |
| 2025-01-06 | $14.06 | $14.69 | 35,100 | — | — |
| 2025-01-03 | $14.49 | $15.14 | 40,900 | — | — |
| 2025-01-02 | $14.22 | $14.86 | 25,300 | — | — |