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
- 2022-07-14 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $11.94 | $11.94 | 0 |
| 2025-12-30 | $11.94 | $11.94 | 100 |
| 2025-12-29 | $11.84 | $11.84 | 600 |
| 2025-12-26 | $11.90 | $11.90 | 0 |
| 2025-12-24 | $11.90 | $11.90 | 2,000 |
| 2025-12-23 | $11.85 | $11.85 | 0 |
| 2025-12-22 | $11.85 | $11.85 | 600 |
| 2025-12-19 | $11.80 | $11.80 | 0 |
| 2025-12-18 | $11.80 | $11.80 | 300 |
| 2025-12-17 | $11.90 | $11.90 | 0 |
| 2025-12-16 | $11.90 | $11.90 | 0 |
| 2025-12-15 | $11.90 | $11.90 | 900 |
| 2025-12-12 | $11.75 | $11.75 | 200 |
| 2025-12-11 | $11.70 | $11.70 | 200 |
| 2025-12-10 | $11.58 | $11.58 | 800 |
| 2025-12-09 | $11.52 | $11.52 | 0 |
| 2025-12-08 | $11.52 | $11.52 | 0 |
| 2025-12-05 | $11.52 | $11.52 | 300 |
| 2025-12-04 | $11.53 | $11.53 | 1,800 |
| 2025-12-03 | $11.53 | $11.53 | 100 |
| 2025-12-02 | $11.90 | $11.90 | 0 |
| 2025-12-01 | $11.90 | $11.90 | 2,300 |
| 2025-11-28 | $11.86 | $11.86 | 500 |
| 2025-11-26 | $11.63 | $11.63 | 200 |
| 2025-11-25 | $11.44 | $11.44 | 500 |
| 2025-11-24 | $11.43 | $11.43 | 0 |
| 2025-11-21 | $11.43 | $11.43 | 0 |
| 2025-11-20 | $11.43 | $11.43 | 100 |
| 2025-11-19 | $11.44 | $11.44 | 300 |
| 2025-11-18 | $11.37 | $11.37 | 0 |
| 2025-11-17 | $11.37 | $11.37 | 3,600 |
| 2025-11-14 | $11.63 | $11.63 | 1,100 |
| 2025-11-13 | $11.65 | $11.65 | 0 |
| 2025-11-12 | $11.65 | $11.65 | 500 |
| 2025-11-11 | $11.75 | $11.75 | 0 |
| 2025-11-10 | $11.75 | $11.75 | 0 |
| 2025-11-07 | $11.75 | $11.75 | 6,500 |
| 2025-11-06 | $11.64 | $11.64 | 1,100 |
| 2025-11-05 | $11.61 | $11.61 | 0 |
| 2025-11-04 | $11.61 | $11.61 | 2,800 |
| 2025-11-03 | $11.56 | $11.56 | 0 |
| 2025-10-31 | $11.56 | $11.56 | 200 |
| 2025-10-30 | $11.80 | $11.80 | 0 |
| 2025-10-29 | $11.80 | $11.80 | 1,800 |
| 2025-10-28 | $11.73 | $11.73 | 1,600 |
| 2025-10-27 | $11.50 | $11.50 | 4,500 |
| 2025-10-24 | $11.50 | $11.50 | 7,200 |
| 2025-10-23 | $11.70 | $11.70 | 4,600 |
| 2025-10-22 | $11.35 | $11.35 | 3,800 |
| 2025-10-21 | $11.35 | $11.35 | 7,900 |
| 2025-10-20 | $11.25 | $11.25 | 3,000 |
| 2025-10-17 | $11.30 | $11.30 | 16,600 |
| 2025-10-16 | $11.25 | $11.25 | 6,200 |
| 2025-10-15 | $11.27 | $11.27 | 3,300 |
| 2025-10-14 | $11.25 | $11.25 | 1,800 |
| 2025-10-13 | $11.25 | $11.25 | 0 |
| 2025-10-10 | $11.25 | $11.25 | 1,500 |
| 2025-10-09 | $11.25 | $11.25 | 0 |
| 2025-10-08 | $11.25 | $11.25 | 2,800 |
| 2025-10-07 | $11.25 | $11.25 | 7,300 |
| 2025-10-06 | $11.25 | $11.25 | 400 |
| 2025-10-03 | $11.24 | $11.24 | 3,000 |
| 2025-10-02 | $11.25 | $11.25 | 4,900 |
| 2025-10-01 | $11.25 | $11.25 | 5,900 |
| 2025-09-30 | $11.25 | $11.25 | 3,000 |
| 2025-09-29 | $11.25 | $11.25 | 23,400 |
| 2025-09-26 | $11.22 | $11.22 | 7,600 |
| 2025-09-25 | $11.24 | $11.24 | 23,700 |
| 2025-09-24 | $11.30 | $11.30 | 1,700 |
| 2025-09-23 | $11.25 | $11.25 | 2,500 |
| 2025-09-22 | $11.10 | $11.10 | 0 |
| 2025-09-19 | $11.10 | $11.10 | 100 |
| 2025-09-18 | $10.93 | $10.93 | 1,000 |
| 2025-09-17 | $11.00 | $11.00 | 13,800 |
| 2025-09-16 | $11.17 | $11.16 | 5,100 |
| 2025-09-15 | $11.27 | $11.27 | 3,700 |
| 2025-09-12 | $11.27 | $11.27 | 1,000 |
| 2025-09-11 | $11.40 | $11.40 | 600 |
| 2025-09-10 | $11.39 | $11.39 | 900 |
| 2025-09-09 | $11.30 | $11.30 | 0 |
| 2025-09-08 | $11.30 | $11.30 | 0 |
| 2025-09-05 | $11.30 | $11.30 | 100 |
| 2025-09-04 | $11.25 | $11.25 | 400 |
| 2025-09-03 | $11.25 | $11.25 | 200 |
| 2025-09-02 | $11.30 | $11.30 | 14,600 |
| 2025-08-29 | $11.25 | $11.25 | 3,000 |
| 2025-08-28 | $11.25 | $11.25 | 3,000 |
| 2025-08-27 | $11.25 | $11.25 | 4,900 |
| 2025-08-26 | $11.20 | $11.20 | 1,500 |
| 2025-08-25 | $11.20 | $11.20 | 1,300 |
| 2025-08-22 | $11.30 | $11.30 | 10,500 |
| 2025-08-21 | $11.25 | $11.25 | 8,100 |
| 2025-08-20 | $11.26 | $11.26 | 3,100 |
| 2025-08-19 | $11.35 | $11.35 | 4,400 |
| 2025-08-18 | $11.30 | $11.30 | 4,300 |
| 2025-08-15 | $11.26 | $11.26 | 0 |
| 2025-08-14 | $11.26 | $11.26 | 2,000 |
| 2025-08-13 | $11.34 | $11.34 | 100 |
| 2025-08-12 | $11.30 | $11.30 | 0 |
| 2025-08-11 | $11.30 | $11.30 | 2,500 |
| 2025-08-08 | $11.23 | $11.23 | 7,800 |
| 2025-08-07 | $11.31 | $11.31 | 1,100 |
| 2025-08-06 | $11.31 | $11.31 | 300 |
| 2025-08-05 | $11.45 | $11.45 | 2,900 |
| 2025-08-04 | $11.31 | $11.31 | 500 |
| 2025-08-01 | $11.26 | $11.26 | 400 |
| 2025-07-31 | $11.45 | $11.45 | 1,100 |
| 2025-07-30 | $11.26 | $11.26 | 5,500 |
| 2025-07-29 | $11.45 | $11.45 | 1,300 |
| 2025-07-28 | $11.43 | $11.43 | 3,000 |
| 2025-07-25 | $11.22 | $11.22 | 300 |
| 2025-07-24 | $11.22 | $11.22 | 3,700 |
| 2025-07-23 | $11.23 | $11.23 | 2,200 |
| 2025-07-22 | $11.25 | $11.25 | 2,700 |
| 2025-07-21 | $11.25 | $11.25 | 10,300 |
| 2025-07-18 | $11.25 | $11.25 | 800 |
| 2025-07-17 | $11.30 | $11.30 | 200 |
| 2025-07-16 | $11.32 | $11.32 | 6,600 |
| 2025-07-15 | $11.32 | $11.32 | 400 |
| 2025-07-14 | $11.30 | $11.30 | 600 |
| 2025-07-11 | $11.20 | $11.20 | 1,500 |
| 2025-07-10 | $11.25 | $11.25 | 300 |
| 2025-07-09 | $11.15 | $11.15 | 1,100 |
| 2025-07-08 | $11.10 | $11.10 | 200 |
| 2025-07-07 | $11.15 | $11.15 | 900 |
| 2025-07-03 | $11.12 | $11.12 | 0 |
| 2025-07-02 | $11.12 | $11.12 | 700 |
| 2025-07-01 | $11.15 | $11.15 | 2,700 |
| 2025-06-30 | $11.17 | $11.17 | 3,900 |
| 2025-06-27 | $11.29 | $11.29 | 600 |
| 2025-06-26 | $11.20 | $11.20 | 300 |
| 2025-06-25 | $11.15 | $11.15 | 700 |
| 2025-06-24 | $11.40 | $11.40 | 0 |
| 2025-06-23 | $11.40 | $11.40 | 0 |
| 2025-06-20 | $11.40 | $11.40 | 100 |
| 2025-06-18 | $11.40 | $11.40 | 700 |
| 2025-06-17 | $11.55 | $11.55 | 7,800 |
| 2025-06-16 | $11.68 | $11.68 | 400 |
| 2025-06-13 | $11.30 | $11.30 | 15,100 |
| 2025-06-12 | $11.50 | $11.50 | 6,900 |
| 2025-06-11 | $11.40 | $11.40 | 12,300 |
| 2025-06-10 | $11.12 | $11.12 | 3,800 |
| 2025-06-09 | $11.00 | $11.00 | 100 |
| 2025-06-06 | $11.05 | $11.05 | 0 |
| 2025-06-05 | $11.05 | $11.05 | 5,600 |
| 2025-06-04 | $10.87 | $10.87 | 100 |
| 2025-06-03 | $10.89 | $10.89 | 600 |
| 2025-06-02 | $10.99 | $10.99 | 7,400 |
| 2025-05-30 | $11.00 | $11.00 | 0 |
| 2025-05-29 | $11.00 | $11.00 | 4,200 |
| 2025-05-28 | $11.02 | $11.02 | 1,200 |
| 2025-05-27 | $11.30 | $11.30 | 7,800 |
| 2025-05-23 | $11.18 | $11.18 | 200 |
| 2025-05-22 | $11.33 | $11.33 | 900 |
| 2025-05-21 | $11.25 | $11.25 | 300 |
| 2025-05-20 | $11.36 | $11.36 | 300 |
| 2025-05-19 | $11.35 | $11.35 | 11,000 |
| 2025-05-16 | $11.50 | $11.50 | 0 |
| 2025-05-15 | $11.50 | $11.50 | 800 |
| 2025-05-14 | $11.51 | $11.51 | 5,500 |
| 2025-05-13 | $11.50 | $11.50 | 200 |
| 2025-05-12 | $11.50 | $11.50 | 0 |
| 2025-05-09 | $11.50 | $11.50 | 57,000 |
| 2025-05-08 | $11.21 | $11.21 | 2,600 |
| 2025-05-07 | $11.21 | $11.21 | 400 |
| 2025-05-06 | $11.25 | $11.25 | 15,100 |
| 2025-05-05 | $11.45 | $11.45 | 3,100 |
| 2025-05-02 | $11.69 | $11.69 | 0 |
| 2025-05-01 | $11.69 | $11.69 | 3,800 |
| 2025-04-30 | $11.59 | $11.59 | 5,700 |
| 2025-04-29 | $11.70 | $11.70 | 2,700 |
| 2025-04-28 | $11.70 | $11.70 | 6,400 |
| 2025-04-25 | $11.70 | $11.70 | 4,100 |
| 2025-04-24 | $11.74 | $11.74 | 0 |
| 2025-04-23 | $11.74 | $11.74 | 1,000 |
| 2025-04-22 | $11.96 | $11.96 | 3,600 |
| 2025-04-21 | $12.00 | $12.00 | 0 |
| 2025-04-17 | $12.00 | $12.00 | 0 |
| 2025-04-16 | $12.00 | $12.00 | 200 |
| 2025-04-15 | $12.00 | $12.00 | 0 |
| 2025-04-14 | $12.00 | $12.00 | 1,300 |
| 2025-04-11 | $12.00 | $12.00 | 0 |
| 2025-04-10 | $12.00 | $12.00 | 0 |
| 2025-04-09 | $12.00 | $12.00 | 400 |
| 2025-04-08 | $12.24 | $12.24 | 1,900 |
| 2025-04-07 | $12.25 | $12.25 | 0 |
| 2025-04-04 | $12.25 | $12.25 | 3,500 |
| 2025-04-03 | $12.46 | $12.46 | 2,300 |
| 2025-04-02 | $12.48 | $12.48 | 4,700 |
| 2025-04-01 | $12.45 | $12.45 | 1,600 |
| 2025-03-31 | $12.75 | $12.75 | 2,800 |
| 2025-03-28 | $12.79 | $12.79 | 0 |
| 2025-03-27 | $12.79 | $12.79 | 200 |
| 2025-03-26 | $12.73 | $12.73 | 1,700 |
| 2025-03-25 | $13.00 | $13.00 | 100 |
| 2025-03-24 | $13.10 | $13.10 | 800 |
| 2025-03-21 | $13.00 | $13.00 | 0 |
| 2025-03-20 | $13.00 | $13.00 | 200 |
| 2025-03-19 | $13.12 | $13.12 | 200 |
| 2025-03-18 | $13.35 | $13.35 | 0 |
| 2025-03-17 | $13.35 | $13.35 | 0 |
| 2025-03-14 | $13.35 | $13.35 | 0 |
| 2025-03-13 | $13.35 | $13.35 | 0 |
| 2025-03-12 | $13.35 | $13.35 | 0 |
| 2025-03-11 | $13.35 | $13.35 | 200 |
| 2025-03-10 | $12.70 | $12.70 | 900 |
| 2025-03-07 | $13.48 | $13.48 | 0 |
| 2025-03-06 | $13.48 | $13.48 | 400 |
| 2025-03-05 | $13.63 | $13.63 | 0 |
| 2025-03-04 | $13.63 | $13.63 | 0 |
| 2025-03-03 | $13.63 | $13.63 | 200 |
| 2025-02-28 | $13.73 | $13.73 | 500 |
| 2025-02-27 | $13.73 | $13.73 | 0 |
| 2025-02-26 | $13.73 | $13.73 | 0 |
| 2025-02-25 | $13.73 | $13.73 | 800 |
| 2025-02-24 | $13.98 | $13.98 | 0 |
| 2025-02-21 | $13.98 | $13.98 | 4,800 |
| 2025-02-20 | $14.11 | $14.11 | 11,600 |
| 2025-02-19 | $14.71 | $14.71 | 0 |
| 2025-02-18 | $14.71 | $14.71 | 0 |
| 2025-02-14 | $14.71 | $14.71 | 400 |
| 2025-02-13 | $14.68 | $14.68 | 0 |
| 2025-02-12 | $14.68 | $14.68 | 100 |
| 2025-02-11 | $14.40 | $14.40 | 3,100 |
| 2025-02-10 | $14.73 | $14.73 | 0 |
| 2025-02-07 | $14.73 | $14.73 | 100 |
| 2025-02-06 | $14.73 | $14.73 | 13,500 |
| 2025-02-05 | $14.85 | $14.85 | 1,300 |
| 2025-02-04 | $14.60 | $14.60 | 0 |
| 2025-02-03 | $14.60 | $14.60 | 1,400 |
| 2025-01-31 | $14.80 | $14.80 | 300 |
| 2025-01-30 | $14.80 | $14.80 | 1,200 |
| 2025-01-29 | $14.60 | $14.60 | 100 |
| 2025-01-28 | $14.80 | $14.80 | 0 |
| 2025-01-27 | $14.80 | $14.80 | 0 |
| 2025-01-24 | $14.80 | $14.80 | 0 |
| 2025-01-23 | $14.80 | $14.80 | 800 |
| 2025-01-22 | $14.73 | $14.73 | 1,900 |
| 2025-01-21 | $14.94 | $14.94 | 0 |
| 2025-01-17 | $14.94 | $14.94 | 3,200 |
| 2025-01-16 | $15.00 | $15.00 | 200 |
| 2025-01-15 | $15.00 | $15.00 | 2,200 |
| 2025-01-14 | $14.74 | $14.74 | 0 |
| 2025-01-13 | $14.74 | $14.74 | 0 |
| 2025-01-10 | $14.74 | $14.74 | 1,200 |
| 2025-01-08 | $14.74 | $14.74 | 0 |
| 2025-01-07 | $14.74 | $14.74 | 200 |
| 2025-01-06 | $14.75 | $14.75 | 200 |
| 2025-01-03 | $14.99 | $14.99 | 0 |
| 2025-01-02 | $14.99 | $14.99 | 0 |