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
- 2019-10-30 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 | $15.03 | $30.16 | 2,300 | — | — |
| 2025-12-30 | $15.12 | $30.33 | 2,600 | — | — |
| 2025-12-29 | $15.04 | $30.17 | 1,200 | — | — |
| 2025-12-26 | $14.95 | $29.99 | 1,700 | — | — |
| 2025-12-24 | $14.85 | $29.79 | 3,900 | — | — |
| 2025-12-23 | $14.76 | $29.60 | 2,600 | — | — |
| 2025-12-22 | $14.90 | $29.89 | 2,300 | — | — |
| 2025-12-19 | $14.84 | $29.76 | 3,600 | — | — |
| 2025-12-18 | $15.04 | $30.17 | 5,300 | — | — |
| 2025-12-17 | $15.13 | $30.34 | 500 | — | — |
| 2025-12-16 | $15.02 | $30.12 | 1,300 | — | — |
| 2025-12-15 | $15.29 | $30.67 | 1,300 | — | — |
| 2025-12-12 | $15.12 | $30.32 | 1,400 | — | — |
| 2025-12-11 | $15.16 | $30.06 | 14,000 | — | — |
| 2025-12-10 | $15.07 | $29.87 | 700 | — | — |
| 2025-12-09 | $14.89 | $29.53 | 1,100 | — | — |
| 2025-12-08 | $15.17 | $30.08 | 300 | — | — |
| 2025-12-05 | $15.35 | $30.44 | 1,200 | — | — |
| 2025-12-04 | $15.34 | $30.41 | 100 | — | — |
| 2025-12-03 | $15.34 | $30.40 | 600 | — | — |
| 2025-12-02 | $15.26 | $30.25 | 1,300 | — | — |
| 2025-12-01 | $15.50 | $30.74 | 600 | — | — |
| 2025-11-28 | $15.71 | $31.15 | 100 | — | — |
| 2025-11-26 | $15.56 | $30.85 | 300 | — | — |
| 2025-11-25 | $15.36 | $30.46 | 300 | — | — |
| 2025-11-24 | $15.15 | $30.04 | 800 | — | — |
| 2025-11-21 | $15.79 | $31.31 | 3,300 | — | — |
| 2025-11-20 | $14.93 | $29.59 | 500 | — | — |
| 2025-11-19 | $15.09 | $29.92 | 900 | — | — |
| 2025-11-18 | $15.36 | $30.45 | 300 | — | — |
| 2025-11-17 | $15.14 | $30.02 | 1,100 | — | — |
| 2025-11-14 | $15.39 | $30.51 | 400 | — | — |
| 2025-11-13 | $15.38 | $30.49 | 100 | — | — |
| 2025-11-12 | $15.41 | $30.55 | 600 | — | — |
| 2025-11-11 | $15.61 | $30.71 | 700 | — | — |
| 2025-11-10 | $15.16 | $29.82 | 300 | — | — |
| 2025-11-07 | $15.17 | $29.84 | 3,800 | — | — |
| 2025-11-06 | $14.76 | $29.04 | 700 | — | — |
| 2025-11-05 | $14.89 | $29.28 | 200 | — | — |
| 2025-11-04 | $14.79 | $29.10 | 800 | — | — |
| 2025-11-03 | $14.69 | $28.90 | 2,300 | — | — |
| 2025-10-31 | $14.98 | $29.47 | 1,800 | — | — |
| 2025-10-30 | $14.70 | $28.92 | 3,700 | — | — |
| 2025-10-29 | $15.15 | $29.80 | 1,300 | — | — |
| 2025-10-28 | $15.86 | $31.20 | 3,100 | — | — |
| 2025-10-27 | $15.79 | $31.07 | 800 | — | — |
| 2025-10-24 | $15.73 | $30.94 | 27,300 | — | — |
| 2025-10-23 | $15.74 | $30.97 | 6,400 | — | — |
| 2025-10-22 | $16.03 | $31.53 | 500 | — | — |
| 2025-10-21 | $15.91 | $31.30 | 1,300 | — | — |
| 2025-10-20 | $16.01 | $31.49 | 1,200 | — | — |
| 2025-10-17 | $15.82 | $31.12 | 800 | — | — |
| 2025-10-16 | $15.03 | $29.57 | 2,200 | — | — |
| 2025-10-15 | $15.72 | $30.92 | 1,600 | — | — |
| 2025-10-14 | $15.31 | $30.12 | 1,800 | — | — |
| 2025-10-13 | $15.52 | $30.52 | 600 | — | — |
| 2025-10-10 | $15.31 | $30.12 | 2,100 | — | — |
| 2025-10-09 | $15.88 | $30.87 | 1,200 | — | — |
| 2025-10-08 | $16.18 | $31.44 | 1,700 | — | — |
| 2025-10-07 | $16.42 | $31.93 | 2,700 | — | — |
| 2025-10-06 | $16.35 | $31.78 | 1,800 | — | — |
| 2025-10-03 | $16.86 | $32.78 | 2,400 | — | — |
| 2025-10-02 | $16.71 | $32.49 | 100 | — | — |
| 2025-10-01 | $16.89 | $32.83 | 600 | — | — |
| 2025-09-30 | $16.64 | $32.34 | 1,900 | — | — |
| 2025-09-29 | $16.18 | $31.45 | 1,100 | — | — |
| 2025-09-26 | $16.30 | $31.68 | 300 | — | — |
| 2025-09-25 | $16.06 | $31.22 | 500 | — | — |
| 2025-09-24 | $16.29 | $31.67 | 400 | — | — |
| 2025-09-23 | $16.29 | $31.66 | 900 | — | — |
| 2025-09-22 | $16.03 | $31.16 | 2,700 | — | — |
| 2025-09-19 | $16.21 | $31.51 | 1,200 | — | — |
| 2025-09-18 | $16.30 | $31.69 | 500 | — | — |
| 2025-09-17 | $16.37 | $31.81 | 1,600 | — | — |
| 2025-09-16 | $16.31 | $31.71 | 3,200 | — | — |
| 2025-09-15 | $16.39 | $31.86 | 10,600 | — | — |
| 2025-09-12 | $16.67 | $32.15 | 1,600 | — | — |
| 2025-09-11 | $16.89 | $32.56 | 700 | — | — |
| 2025-09-10 | $16.64 | $32.09 | 600 | — | — |
| 2025-09-09 | $16.65 | $32.11 | 500 | — | — |
| 2025-09-08 | $16.60 | $32.02 | 2,200 | — | — |
| 2025-09-05 | $16.83 | $32.45 | 200 | — | — |
| 2025-09-04 | $16.67 | $32.14 | 900 | — | — |
| 2025-09-03 | $16.53 | $31.88 | 1,200 | — | — |
| 2025-09-02 | $16.46 | $31.73 | 300 | — | — |
| 2025-08-29 | $16.75 | $32.31 | 700 | — | — |
| 2025-08-28 | $16.51 | $31.84 | 300 | — | — |
| 2025-08-27 | $16.70 | $32.21 | 1,600 | — | — |
| 2025-08-26 | $16.50 | $31.81 | 200 | — | — |
| 2025-08-25 | $16.62 | $32.05 | 6,000 | — | — |
| 2025-08-22 | $16.95 | $32.68 | 10,100 | — | — |
| 2025-08-21 | $16.63 | $32.07 | 3,300 | — | — |
| 2025-08-20 | $16.59 | $31.99 | 2,100 | — | — |
| 2025-08-19 | $16.45 | $31.71 | 600 | — | — |
| 2025-08-18 | $16.16 | $31.17 | 6,400 | — | — |
| 2025-08-15 | $16.33 | $31.48 | 200 | — | — |
| 2025-08-14 | $16.23 | $31.29 | 200 | — | — |
| 2025-08-13 | $16.38 | $31.58 | 500 | — | — |
| 2025-08-12 | $16.02 | $30.89 | 500 | — | — |
| 2025-08-11 | $15.99 | $30.57 | 1,800 | — | — |
| 2025-08-08 | $16.04 | $30.68 | 700 | — | — |
| 2025-08-07 | $15.98 | $30.56 | 900 | — | — |
| 2025-08-06 | $15.85 | $30.31 | 6,300 | — | — |
| 2025-08-05 | $16.01 | $30.61 | 2,100 | — | — |
| 2025-08-04 | $15.76 | $30.14 | 1,000 | — | — |
| 2025-08-01 | $15.57 | $29.78 | 4,300 | — | — |
| 2025-07-31 | $15.41 | $29.47 | 3,200 | — | — |
| 2025-07-30 | $15.72 | $30.07 | 3,600 | — | — |
| 2025-07-29 | $15.99 | $30.58 | 400 | — | — |
| 2025-07-28 | $15.76 | $30.13 | 4,200 | — | — |
| 2025-07-25 | $16.16 | $30.90 | 1,000 | — | — |
| 2025-07-24 | $16.24 | $31.05 | 1,000 | — | — |
| 2025-07-23 | $16.21 | $30.99 | 5,200 | — | — |
| 2025-07-22 | $16.01 | $30.62 | 900 | — | — |
| 2025-07-21 | $15.39 | $29.43 | 200 | — | — |
| 2025-07-18 | $15.34 | $29.33 | 1,000 | — | — |
| 2025-07-17 | $15.41 | $29.46 | 1,600 | — | — |
| 2025-07-16 | $15.37 | $29.39 | 1,300 | — | — |
| 2025-07-15 | $15.25 | $29.16 | 3,600 | — | — |
| 2025-07-14 | $15.68 | $29.99 | 200 | — | — |
| 2025-07-11 | $15.92 | $30.04 | 300 | — | — |
| 2025-07-10 | $16.01 | $30.20 | 100 | — | — |
| 2025-07-09 | $15.81 | $29.82 | 1,200 | — | — |
| 2025-07-08 | $15.90 | $29.98 | 800 | — | — |
| 2025-07-07 | $15.64 | $29.51 | 1,100 | — | — |
| 2025-07-03 | $15.97 | $30.11 | 9,200 | — | — |
| 2025-07-02 | $15.93 | $30.04 | 500 | — | — |
| 2025-07-01 | $15.67 | $29.56 | 1,500 | — | — |
| 2025-06-30 | $15.23 | $28.72 | 300 | — | — |
| 2025-06-27 | $15.05 | $28.39 | 900 | — | — |
| 2025-06-26 | $15.07 | $28.43 | 500 | — | — |
| 2025-06-25 | $14.94 | $28.19 | 800 | — | — |
| 2025-06-24 | $15.29 | $28.84 | 1,000 | — | — |
| 2025-06-23 | $15.25 | $28.76 | 1,900 | — | — |
| 2025-06-20 | $14.99 | $28.28 | 1,200 | — | — |
| 2025-06-18 | $14.92 | $28.15 | 3,900 | — | — |
| 2025-06-17 | $14.88 | $28.07 | 3,100 | — | — |
| 2025-06-16 | $15.02 | $28.34 | 300 | — | — |
| 2025-06-13 | $15.00 | $28.29 | 300 | — | — |
| 2025-06-12 | $15.30 | $28.85 | 1,800 | — | — |
| 2025-06-11 | $15.89 | $29.65 | 2,300 | — | — |
| 2025-06-10 | $15.45 | $28.83 | 500 | — | — |
| 2025-06-09 | $15.18 | $28.33 | 2,800 | — | — |
| 2025-06-06 | $15.05 | $28.09 | 1,200 | — | — |
| 2025-06-05 | $14.77 | $27.55 | 3,600 | — | — |
| 2025-06-04 | $14.90 | $27.80 | 700 | — | — |
| 2025-06-03 | $15.05 | $28.08 | 400 | — | — |
| 2025-06-02 | $15.00 | $27.99 | 1,500 | — | — |
| 2025-05-30 | $15.07 | $28.11 | 300 | — | — |
| 2025-05-29 | $14.98 | $27.96 | 400 | — | — |
| 2025-05-28 | $14.75 | $27.52 | 200 | — | — |
| 2025-05-27 | $14.98 | $27.95 | 300 | — | — |
| 2025-05-23 | $14.58 | $27.20 | 400 | — | — |
| 2025-05-22 | $14.47 | $27.00 | 900 | — | — |
| 2025-05-21 | $14.98 | $27.95 | 2,000 | — | — |
| 2025-05-20 | $15.30 | $28.55 | 600 | — | — |
| 2025-05-19 | $15.91 | $29.68 | 500 | — | — |
| 2025-05-16 | $15.28 | $28.50 | 1,300 | — | — |
| 2025-05-15 | $14.95 | $27.90 | 900 | — | — |
| 2025-05-14 | $14.51 | $27.08 | 200 | — | — |
| 2025-05-13 | $14.84 | $27.68 | 4,400 | — | — |
| 2025-05-12 | $15.20 | $28.10 | 4,900 | — | — |
| 2025-05-09 | $14.94 | $27.62 | 4,100 | — | — |
| 2025-05-08 | $14.94 | $27.63 | 1,100 | — | — |
| 2025-05-07 | $14.84 | $27.44 | 900 | — | — |
| 2025-05-06 | $14.82 | $27.40 | 300 | — | — |
| 2025-05-05 | $14.99 | $27.72 | 1,000 | — | — |
| 2025-05-02 | $15.18 | $28.07 | 900 | — | — |
| 2025-05-01 | $14.92 | $27.58 | 1,100 | — | — |
| 2025-04-30 | $15.04 | $27.81 | 2,800 | — | — |
| 2025-04-29 | $14.87 | $27.49 | 1,400 | — | — |
| 2025-04-28 | $14.73 | $27.22 | 600 | — | — |
| 2025-04-25 | $14.51 | $26.83 | 200 | — | — |
| 2025-04-24 | $14.71 | $27.18 | 7,900 | — | — |
| 2025-04-23 | $14.49 | $26.78 | 900 | — | — |
| 2025-04-22 | $14.52 | $26.84 | 2,300 | — | — |
| 2025-04-21 | $13.91 | $25.71 | 2,500 | — | — |
| 2025-04-17 | $14.41 | $26.63 | 1,200 | — | — |
| 2025-04-16 | $14.00 | $25.89 | 800 | — | — |
| 2025-04-15 | $14.25 | $26.33 | 500 | — | — |
| 2025-04-14 | $14.15 | $26.16 | 3,400 | — | — |
| 2025-04-11 | $13.70 | $25.33 | 1,500 | — | — |
| 2025-04-10 | $13.46 | $24.49 | 18,000 | — | — |
| 2025-04-09 | $13.93 | $25.35 | 13,400 | — | — |
| 2025-04-08 | $12.80 | $23.30 | 2,500 | — | — |
| 2025-04-07 | $13.37 | $24.34 | 10,800 | — | — |
| 2025-04-04 | $13.90 | $25.31 | 3,800 | — | — |
| 2025-04-03 | $16.19 | $29.47 | 2,900 | — | — |
| 2025-04-02 | $15.93 | $28.99 | 900 | — | — |
| 2025-04-01 | $16.09 | $29.28 | 2,500 | — | — |
| 2025-03-31 | $16.16 | $29.42 | 600 | — | — |
| 2025-03-28 | $15.76 | $28.68 | 500 | — | — |
| 2025-03-27 | $15.77 | $28.71 | 7,600 | — | — |
| 2025-03-26 | $15.62 | $28.43 | 100 | — | — |
| 2025-03-25 | $15.25 | $27.76 | 4,000 | — | — |
| 2025-03-24 | $15.41 | $28.05 | 8,300 | — | — |
| 2025-03-21 | $15.40 | $28.04 | 3,300 | — | — |
| 2025-03-20 | $15.53 | $28.26 | 5,300 | — | — |
| 2025-03-19 | $15.57 | $28.33 | 900 | — | — |
| 2025-03-18 | $15.57 | $28.34 | 2,200 | — | — |
| 2025-03-17 | $15.55 | $28.31 | 21,500 | — | — |
| 2025-03-14 | $15.27 | $27.79 | 4,300 | — | — |
| 2025-03-13 | $14.74 | $26.82 | 3,900 | — | — |
| 2025-03-12 | $14.79 | $26.73 | 16,000 | — | — |
| 2025-03-11 | $15.13 | $27.36 | 48,100 | — | — |
| 2025-03-10 | $15.89 | $28.72 | 37,400 | — | — |
| 2025-03-07 | $15.80 | $28.57 | 4,500 | — | — |
| 2025-03-06 | $15.28 | $27.63 | 2,500 | — | — |
| 2025-03-05 | $15.17 | $27.43 | 1,100 | — | — |
| 2025-03-04 | $15.13 | $27.35 | 500 | — | — |
| 2025-03-03 | $15.77 | $28.52 | 2,800 | — | — |
| 2025-02-28 | $15.62 | $28.23 | 3,500 | — | — |
| 2025-02-27 | $15.32 | $27.69 | 1,300 | — | — |
| 2025-02-26 | $15.36 | $27.76 | 5,600 | — | — |
| 2025-02-25 | $15.65 | $28.28 | 4,600 | — | — |
| 2025-02-24 | $15.51 | $28.03 | 12,300 | — | — |
| 2025-02-21 | $15.20 | $27.48 | 700 | — | — |
| 2025-02-20 | $15.18 | $27.44 | 400 | — | — |
| 2025-02-19 | $14.95 | $27.02 | 100 | — | — |
| 2025-02-18 | $14.77 | $26.71 | 300 | — | — |
| 2025-02-14 | $14.69 | $26.56 | 5,000 | — | — |
| 2025-02-13 | $14.73 | $26.63 | 2,600 | — | — |
| 2025-02-12 | $14.30 | $25.84 | 400 | — | — |
| 2025-02-11 | $14.68 | $26.28 | 900 | — | — |
| 2025-02-10 | $14.42 | $25.82 | 800 | — | — |
| 2025-02-07 | $14.26 | $25.54 | 200 | — | — |
| 2025-02-06 | $14.30 | $25.61 | 1,300 | — | — |
| 2025-02-05 | $14.02 | $25.10 | 2,000 | — | — |
| 2025-02-04 | $13.89 | $24.88 | 500 | — | — |
| 2025-02-03 | $13.92 | $24.92 | 10,800 | — | — |
| 2025-01-31 | $13.85 | $24.80 | 100 | — | — |
| 2025-01-30 | $14.00 | $25.07 | 3,200 | — | — |
| 2025-01-29 | $14.03 | $25.12 | 100 | — | — |
| 2025-01-28 | $14.20 | $25.42 | 12,400 | — | — |
| 2025-01-27 | $14.30 | $25.60 | 44,400 | — | — |
| 2025-01-24 | $13.59 | $24.33 | 4,200 | — | — |
| 2025-01-23 | $13.59 | $24.33 | 1,800 | — | — |
| 2025-01-22 | $13.47 | $24.12 | 6,300 | — | — |
| 2025-01-21 | $13.88 | $24.86 | 17,400 | — | — |
| 2025-01-17 | $13.77 | $24.66 | 1,000 | — | — |
| 2025-01-16 | $13.52 | $24.20 | 4,500 | — | — |
| 2025-01-15 | $13.27 | $23.76 | 2,200 | — | — |
| 2025-01-14 | $13.19 | $23.63 | 1,600 | — | — |
| 2025-01-13 | $12.94 | $23.17 | 2,600 | — | — |
| 2025-01-10 | $12.84 | $22.79 | 500 | — | — |
| 2025-01-08 | $13.23 | $23.49 | 1,000 | — | — |
| 2025-01-07 | $13.19 | $23.42 | 2,300 | — | — |
| 2025-01-06 | $13.29 | $23.60 | 1,800 | — | — |
| 2025-01-03 | $13.61 | $24.16 | 2,400 | — | — |
| 2025-01-02 | $13.46 | $23.89 | 600 | — | — |