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
- 2021-01-28 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 | $13.04 | $17.67 | 45,300 | — | — |
| 2025-12-30 | $13.01 | $17.63 | 48,100 | — | — |
| 2025-12-29 | $13.01 | $17.63 | 41,300 | — | — |
| 2025-12-26 | $13.12 | $17.78 | 53,700 | — | — |
| 2025-12-24 | $13.16 | $17.84 | 50,100 | — | — |
| 2025-12-23 | $13.16 | $17.84 | 72,000 | — | — |
| 2025-12-22 | $13.10 | $17.76 | 81,300 | — | — |
| 2025-12-19 | $12.89 | $17.47 | 38,900 | — | — |
| 2025-12-18 | $12.97 | $17.58 | 27,300 | — | — |
| 2025-12-17 | $12.87 | $17.44 | 12,500 | — | — |
| 2025-12-16 | $13.20 | $17.89 | 49,900 | — | — |
| 2025-12-15 | $13.24 | $17.95 | 42,100 | — | — |
| 2025-12-12 | $12.97 | $17.58 | 38,400 | — | — |
| 2025-12-11 | $12.87 | $17.44 | 41,900 | — | — |
| 2025-12-10 | $12.77 | $17.31 | 19,000 | — | — |
| 2025-12-09 | $12.65 | $17.15 | 38,400 | — | — |
| 2025-12-08 | $12.32 | $16.70 | 15,400 | — | — |
| 2025-12-05 | $12.14 | $16.45 | 95,500 | — | — |
| 2025-12-04 | $12.46 | $16.89 | 37,000 | — | — |
| 2025-12-03 | $12.50 | $16.94 | 84,800 | — | — |
| 2025-12-02 | $12.43 | $16.85 | 30,600 | — | — |
| 2025-12-01 | $12.18 | $16.51 | 29,300 | — | — |
| 2025-11-28 | $12.34 | $16.73 | 27,200 | — | — |
| 2025-11-26 | $12.18 | $16.51 | 49,000 | — | — |
| 2025-11-25 | $11.91 | $16.14 | 50,200 | — | — |
| 2025-11-24 | $11.92 | $16.16 | 83,000 | — | — |
| 2025-11-21 | $11.87 | $15.89 | 61,800 | — | — |
| 2025-11-20 | $11.86 | $15.87 | 36,400 | — | — |
| 2025-11-19 | $11.95 | $15.99 | 40,900 | — | — |
| 2025-11-18 | $12.02 | $16.09 | 42,000 | — | — |
| 2025-11-17 | $11.93 | $15.97 | 63,700 | — | — |
| 2025-11-14 | $12.16 | $16.27 | 58,900 | — | — |
| 2025-11-13 | $12.00 | $16.06 | 58,400 | — | — |
| 2025-11-12 | $12.18 | $16.30 | 56,500 | — | — |
| 2025-11-11 | $12.11 | $16.21 | 36,600 | — | — |
| 2025-11-10 | $12.00 | $16.06 | 45,700 | — | — |
| 2025-11-07 | $11.95 | $15.99 | 68,500 | — | — |
| 2025-11-06 | $11.92 | $15.95 | 158,400 | — | — |
| 2025-11-05 | $11.60 | $15.52 | 54,500 | — | — |
| 2025-11-04 | $11.58 | $15.50 | 24,100 | — | — |
| 2025-11-03 | $11.50 | $15.39 | 53,800 | — | — |
| 2025-10-31 | $11.53 | $15.43 | 114,900 | — | — |
| 2025-10-30 | $11.36 | $15.20 | 94,200 | — | — |
| 2025-10-29 | $11.33 | $15.16 | 68,500 | — | — |
| 2025-10-28 | $11.51 | $15.40 | 27,600 | — | — |
| 2025-10-27 | $11.50 | $15.39 | 34,900 | — | — |
| 2025-10-24 | $11.30 | $15.12 | 28,700 | — | — |
| 2025-10-23 | $11.21 | $15.00 | 57,700 | — | — |
| 2025-10-22 | $11.27 | $15.08 | 31,200 | — | — |
| 2025-10-21 | $11.12 | $14.88 | 16,700 | — | — |
| 2025-10-20 | $11.37 | $15.22 | 20,200 | — | — |
| 2025-10-17 | $11.15 | $14.92 | 32,100 | — | — |
| 2025-10-16 | $11.03 | $14.76 | 154,400 | — | — |
| 2025-10-15 | $11.29 | $15.11 | 60,100 | — | — |
| 2025-10-14 | $11.22 | $15.02 | 113,200 | — | — |
| 2025-10-13 | $11.16 | $14.94 | 99,400 | — | — |
| 2025-10-10 | $10.82 | $14.48 | 106,900 | — | — |
| 2025-10-09 | $10.91 | $14.60 | 54,600 | — | — |
| 2025-10-08 | $10.81 | $14.47 | 29,300 | — | — |
| 2025-10-07 | $10.61 | $14.20 | 47,100 | — | — |
| 2025-10-06 | $10.72 | $14.35 | 39,000 | — | — |
| 2025-10-03 | $10.70 | $14.32 | 42,400 | — | — |
| 2025-10-02 | $10.62 | $14.21 | 26,300 | — | — |
| 2025-10-01 | $10.61 | $14.20 | 50,100 | — | — |
| 2025-09-30 | $10.75 | $14.39 | 49,000 | — | — |
| 2025-09-29 | $10.69 | $14.31 | 92,100 | — | — |
| 2025-09-26 | $10.59 | $14.17 | 26,200 | — | — |
| 2025-09-25 | $10.57 | $14.15 | 41,400 | — | — |
| 2025-09-24 | $10.67 | $14.28 | 40,700 | — | — |
| 2025-09-23 | $10.78 | $14.43 | 65,100 | — | — |
| 2025-09-22 | $10.80 | $14.45 | 61,800 | — | — |
| 2025-09-19 | $10.45 | $13.98 | 83,300 | — | — |
| 2025-09-18 | $10.33 | $13.82 | 31,200 | — | — |
| 2025-09-17 | $10.20 | $13.65 | 45,100 | — | — |
| 2025-09-16 | $10.14 | $13.57 | 27,600 | — | — |
| 2025-09-15 | $10.06 | $13.46 | 28,600 | — | — |
| 2025-09-12 | $10.03 | $13.42 | 28,600 | — | — |
| 2025-09-11 | $10.04 | $13.44 | 40,100 | — | — |
| 2025-09-10 | $9.96 | $13.33 | 73,600 | — | — |
| 2025-09-09 | $9.92 | $13.27 | 27,700 | — | — |
| 2025-09-08 | $10.06 | $13.46 | 29,700 | — | — |
| 2025-09-05 | $10.15 | $13.58 | 15,200 | — | — |
| 2025-09-04 | $10.04 | $13.44 | 31,900 | — | — |
| 2025-09-03 | $9.92 | $13.28 | 12,000 | — | — |
| 2025-09-02 | $10.02 | $13.41 | 23,200 | — | — |
| 2025-08-29 | $10.06 | $13.46 | 72,300 | — | — |
| 2025-08-28 | $10.01 | $13.40 | 70,600 | — | — |
| 2025-08-27 | $10.07 | $13.48 | 26,500 | — | — |
| 2025-08-26 | $9.97 | $13.34 | 68,100 | — | — |
| 2025-08-25 | $9.97 | $13.34 | 46,900 | — | — |
| 2025-08-22 | $10.10 | $13.32 | 53,300 | — | — |
| 2025-08-21 | $9.78 | $12.89 | 13,500 | — | — |
| 2025-08-20 | $9.80 | $12.92 | 26,200 | — | — |
| 2025-08-19 | $9.96 | $13.13 | 29,300 | — | — |
| 2025-08-18 | $10.24 | $13.50 | 43,100 | — | — |
| 2025-08-15 | $10.16 | $13.39 | 28,600 | — | — |
| 2025-08-14 | $10.33 | $13.62 | 60,300 | — | — |
| 2025-08-13 | $10.08 | $13.29 | 69,800 | — | — |
| 2025-08-12 | $9.82 | $12.95 | 74,700 | — | — |
| 2025-08-11 | $9.53 | $12.56 | 22,900 | — | — |
| 2025-08-08 | $9.55 | $12.59 | 30,600 | — | — |
| 2025-08-07 | $9.50 | $12.52 | 49,400 | — | — |
| 2025-08-06 | $9.58 | $12.63 | 38,800 | — | — |
| 2025-08-05 | $9.36 | $12.34 | 36,800 | — | — |
| 2025-08-04 | $9.54 | $12.58 | 38,700 | — | — |
| 2025-08-01 | $9.48 | $12.50 | 33,000 | — | — |
| 2025-07-31 | $9.64 | $12.71 | 72,200 | — | — |
| 2025-07-30 | $9.66 | $12.74 | 27,300 | — | — |
| 2025-07-29 | $9.98 | $13.16 | 61,900 | — | — |
| 2025-07-28 | $9.82 | $12.95 | 30,100 | — | — |
| 2025-07-25 | $9.78 | $12.89 | 41,100 | — | — |
| 2025-07-24 | $9.88 | $13.03 | 50,800 | — | — |
| 2025-07-23 | $9.97 | $13.14 | 44,700 | — | — |
| 2025-07-22 | $9.85 | $12.99 | 25,600 | — | — |
| 2025-07-21 | $9.83 | $12.96 | 129,200 | — | — |
| 2025-07-18 | $9.90 | $13.05 | 51,600 | — | — |
| 2025-07-17 | $9.73 | $12.83 | 38,700 | — | — |
| 2025-07-16 | $9.54 | $12.58 | 27,000 | — | — |
| 2025-07-15 | $9.40 | $12.39 | 34,100 | — | — |
| 2025-07-14 | $9.40 | $12.39 | 56,600 | — | — |
| 2025-07-11 | $9.44 | $12.45 | 47,300 | — | — |
| 2025-07-10 | $9.58 | $12.63 | 84,400 | — | — |
| 2025-07-09 | $9.40 | $12.39 | 46,000 | — | — |
| 2025-07-08 | $9.54 | $12.58 | 42,100 | — | — |
| 2025-07-07 | $9.62 | $12.68 | 40,600 | — | — |
| 2025-07-03 | $9.77 | $12.88 | 33,500 | — | — |
| 2025-07-02 | $9.66 | $12.74 | 71,200 | — | — |
| 2025-07-01 | $9.75 | $12.85 | 104,400 | — | — |
| 2025-06-30 | $9.67 | $12.75 | 65,200 | — | — |
| 2025-06-27 | $9.48 | $12.50 | 30,300 | — | — |
| 2025-06-26 | $9.57 | $12.62 | 58,500 | — | — |
| 2025-06-25 | $9.55 | $12.59 | 35,700 | — | — |
| 2025-06-24 | $9.65 | $12.72 | 95,100 | — | — |
| 2025-06-23 | $9.58 | $12.63 | 67,800 | — | — |
| 2025-06-20 | $9.66 | $12.74 | 135,700 | — | — |
| 2025-06-18 | $9.61 | $12.67 | 32,900 | — | — |
| 2025-06-17 | $9.54 | $12.58 | 31,200 | — | — |
| 2025-06-16 | $9.70 | $12.79 | 64,000 | — | — |
| 2025-06-13 | $9.40 | $12.39 | 38,400 | — | — |
| 2025-06-12 | $9.52 | $12.55 | 69,400 | — | — |
| 2025-06-11 | $9.57 | $12.62 | 35,400 | — | — |
| 2025-06-10 | $9.49 | $12.51 | 22,600 | — | — |
| 2025-06-09 | $9.38 | $12.37 | 48,600 | — | — |
| 2025-06-06 | $9.52 | $12.55 | 47,100 | — | — |
| 2025-06-05 | $9.41 | $12.41 | 29,100 | — | — |
| 2025-06-04 | $9.63 | $12.70 | 18,000 | — | — |
| 2025-06-03 | $9.68 | $12.76 | 34,500 | — | — |
| 2025-06-02 | $9.64 | $12.71 | 17,600 | — | — |
| 2025-05-30 | $9.71 | $12.80 | 40,600 | — | — |
| 2025-05-29 | $9.78 | $12.89 | 110,200 | — | — |
| 2025-05-28 | $9.72 | $12.81 | 23,800 | — | — |
| 2025-05-27 | $9.82 | $12.95 | 43,300 | — | — |
| 2025-05-23 | $9.78 | $12.70 | 24,800 | — | — |
| 2025-05-22 | $9.75 | $12.66 | 31,300 | — | — |
| 2025-05-21 | $9.76 | $12.67 | 38,300 | — | — |
| 2025-05-20 | $9.88 | $12.83 | 53,900 | — | — |
| 2025-05-19 | $9.90 | $12.85 | 114,300 | — | — |
| 2025-05-16 | $9.98 | $12.96 | 111,400 | — | — |
| 2025-05-15 | $10.08 | $13.09 | 64,800 | — | — |
| 2025-05-14 | $9.95 | $12.92 | 135,000 | — | — |
| 2025-05-13 | $10.15 | $13.18 | 26,200 | — | — |
| 2025-05-12 | $10.08 | $13.09 | 67,200 | — | — |
| 2025-05-09 | $10.09 | $13.10 | 42,000 | — | — |
| 2025-05-08 | $9.96 | $12.93 | 25,500 | — | — |
| 2025-05-07 | $9.77 | $12.68 | 16,300 | — | — |
| 2025-05-06 | $9.76 | $12.67 | 24,600 | — | — |
| 2025-05-05 | $9.80 | $12.72 | 80,200 | — | — |
| 2025-05-02 | $9.77 | $12.68 | 26,000 | — | — |
| 2025-05-01 | $9.63 | $12.50 | 64,700 | — | — |
| 2025-04-30 | $9.64 | $12.51 | 48,400 | — | — |
| 2025-04-29 | $9.68 | $12.57 | 38,800 | — | — |
| 2025-04-28 | $9.70 | $12.59 | 27,800 | — | — |
| 2025-04-25 | $9.63 | $12.50 | 23,300 | — | — |
| 2025-04-24 | $9.59 | $12.44 | 32,900 | — | — |
| 2025-04-23 | $9.41 | $12.22 | 96,200 | — | — |
| 2025-04-22 | $9.31 | $12.09 | 71,900 | — | — |
| 2025-04-21 | $9.32 | $12.09 | 51,600 | — | — |
| 2025-04-17 | $9.45 | $12.27 | 52,000 | — | — |
| 2025-04-16 | $9.38 | $12.18 | 131,000 | — | — |
| 2025-04-15 | $9.40 | $12.20 | 131,100 | — | — |
| 2025-04-14 | $9.52 | $12.36 | 156,400 | — | — |
| 2025-04-11 | $9.19 | $11.93 | 88,700 | — | — |
| 2025-04-10 | $8.97 | $11.64 | 66,500 | — | — |
| 2025-04-09 | $9.52 | $12.36 | 85,600 | — | — |
| 2025-04-08 | $8.84 | $11.48 | 86,200 | — | — |
| 2025-04-07 | $9.24 | $12.00 | 130,800 | — | — |
| 2025-04-04 | $9.46 | $12.28 | 104,900 | — | — |
| 2025-04-03 | $10.07 | $13.07 | 102,000 | — | — |
| 2025-04-02 | $10.22 | $13.27 | 113,300 | — | — |
| 2025-04-01 | $10.19 | $13.23 | 119,500 | — | — |
| 2025-03-31 | $10.12 | $13.14 | 150,800 | — | — |
| 2025-03-28 | $10.35 | $13.44 | 104,100 | — | — |
| 2025-03-27 | $10.34 | $13.42 | 83,600 | — | — |
| 2025-03-26 | $10.40 | $13.50 | 79,500 | — | — |
| 2025-03-25 | $10.40 | $13.50 | 60,200 | — | — |
| 2025-03-24 | $10.40 | $13.50 | 100,200 | — | — |
| 2025-03-21 | $10.34 | $13.42 | 63,000 | — | — |
| 2025-03-20 | $10.33 | $13.41 | 92,400 | — | — |
| 2025-03-19 | $10.35 | $13.44 | 109,300 | — | — |
| 2025-03-18 | $10.21 | $13.25 | 109,800 | — | — |
| 2025-03-17 | $10.13 | $13.15 | 173,700 | — | — |
| 2025-03-14 | $9.63 | $12.50 | 84,000 | — | — |
| 2025-03-13 | $9.34 | $12.12 | 88,000 | — | — |
| 2025-03-12 | $9.59 | $12.25 | 97,100 | — | — |
| 2025-03-11 | $9.53 | $12.18 | 94,400 | — | — |
| 2025-03-10 | $9.64 | $12.32 | 101,800 | — | — |
| 2025-03-07 | $9.90 | $12.65 | 67,000 | — | — |
| 2025-03-06 | $9.83 | $12.56 | 48,900 | — | — |
| 2025-03-05 | $9.76 | $12.47 | 180,300 | — | — |
| 2025-03-04 | $9.50 | $12.14 | 191,200 | — | — |
| 2025-03-03 | $9.80 | $12.52 | 54,100 | — | — |
| 2025-02-28 | $9.96 | $12.73 | 153,100 | — | — |
| 2025-02-27 | $9.78 | $12.50 | 223,000 | — | — |
| 2025-02-26 | $10.01 | $12.79 | 52,600 | — | — |
| 2025-02-25 | $10.06 | $12.86 | 39,000 | — | — |
| 2025-02-24 | $9.91 | $12.66 | 52,700 | — | — |
| 2025-02-21 | $10.11 | $12.92 | 68,100 | — | — |
| 2025-02-20 | $10.31 | $13.17 | 123,000 | — | — |
| 2025-02-19 | $10.37 | $13.25 | 89,600 | — | — |
| 2025-02-18 | $10.68 | $13.65 | 81,500 | — | — |
| 2025-02-14 | $10.82 | $13.83 | 125,100 | — | — |
| 2025-02-13 | $10.54 | $13.47 | 66,800 | — | — |
| 2025-02-12 | $10.49 | $13.40 | 24,100 | — | — |
| 2025-02-11 | $10.53 | $13.46 | 60,800 | — | — |
| 2025-02-10 | $10.52 | $13.44 | 94,200 | — | — |
| 2025-02-07 | $10.48 | $13.39 | 28,700 | — | — |
| 2025-02-06 | $10.52 | $13.44 | 68,300 | — | — |
| 2025-02-05 | $10.36 | $13.24 | 71,200 | — | — |
| 2025-02-04 | $10.30 | $13.16 | 33,700 | — | — |
| 2025-02-03 | $10.20 | $13.03 | 34,800 | — | — |
| 2025-01-31 | $10.29 | $13.15 | 51,600 | — | — |
| 2025-01-30 | $10.29 | $13.15 | 37,100 | — | — |
| 2025-01-29 | $10.06 | $12.86 | 53,500 | — | — |
| 2025-01-28 | $10.19 | $13.02 | 41,500 | — | — |
| 2025-01-27 | $10.17 | $13.00 | 95,900 | — | — |
| 2025-01-24 | $10.10 | $12.91 | 46,800 | — | — |
| 2025-01-23 | $10.11 | $12.92 | 62,400 | — | — |
| 2025-01-22 | $10.00 | $12.78 | 73,000 | — | — |
| 2025-01-21 | $9.91 | $12.66 | 73,800 | — | — |
| 2025-01-17 | $9.76 | $12.47 | 50,500 | — | — |
| 2025-01-16 | $9.68 | $12.37 | 43,100 | — | — |
| 2025-01-15 | $9.66 | $12.34 | 83,100 | — | — |
| 2025-01-14 | $9.54 | $12.19 | 45,100 | — | — |
| 2025-01-13 | $9.45 | $12.08 | 78,200 | — | — |
| 2025-01-10 | $9.30 | $11.88 | 68,000 | — | — |
| 2025-01-08 | $9.59 | $12.25 | 46,100 | — | — |
| 2025-01-07 | $9.79 | $12.51 | 64,400 | — | — |
| 2025-01-06 | $9.65 | $12.33 | 180,800 | — | — |
| 2025-01-03 | $9.93 | $12.69 | 144,200 | — | — |
| 2025-01-02 | $9.95 | $12.71 | 91,300 | — | — |