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
- 2025-02-13 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 | $13.13 | $13.13 | 89,600 | — | — |
| 2025-12-30 | $13.23 | $13.23 | 126,000 | — | — |
| 2025-12-29 | $13.47 | $13.47 | 177,000 | — | — |
| 2025-12-26 | $13.65 | $13.65 | 85,600 | — | — |
| 2025-12-24 | $14.26 | $14.26 | 63,700 | — | — |
| 2025-12-23 | $14.15 | $14.15 | 245,100 | — | — |
| 2025-12-22 | $14.55 | $14.55 | 218,500 | — | — |
| 2025-12-19 | $13.77 | $13.77 | 1,186,200 | — | — |
| 2025-12-18 | $13.69 | $13.69 | 163,800 | — | — |
| 2025-12-17 | $13.22 | $13.22 | 134,500 | — | — |
| 2025-12-16 | $13.92 | $13.92 | 198,200 | — | — |
| 2025-12-15 | $14.47 | $14.47 | 293,500 | — | — |
| 2025-12-12 | $14.43 | $14.43 | 267,200 | — | — |
| 2025-12-11 | $15.61 | $15.61 | 333,200 | — | — |
| 2025-12-10 | $13.98 | $13.98 | 253,400 | — | — |
| 2025-12-09 | $13.69 | $13.69 | 255,200 | — | — |
| 2025-12-08 | $13.82 | $13.82 | 292,200 | — | — |
| 2025-12-05 | $13.56 | $13.56 | 228,900 | — | — |
| 2025-12-04 | $12.40 | $12.40 | 241,900 | — | — |
| 2025-12-03 | $11.93 | $11.93 | 542,000 | — | — |
| 2025-12-02 | $9.26 | $9.26 | 206,100 | — | — |
| 2025-12-01 | $9.52 | $9.52 | 205,200 | — | — |
| 2025-11-28 | $9.98 | $9.98 | 134,100 | — | — |
| 2025-11-26 | $9.67 | $9.67 | 167,100 | — | — |
| 2025-11-25 | $9.37 | $9.37 | 91,000 | — | — |
| 2025-11-24 | $9.50 | $9.50 | 138,900 | — | — |
| 2025-11-21 | $9.37 | $9.37 | 254,200 | — | — |
| 2025-11-20 | $9.43 | $9.43 | 109,500 | — | — |
| 2025-11-19 | $10.46 | $10.46 | 176,000 | — | — |
| 2025-11-18 | $9.84 | $9.84 | 211,900 | — | — |
| 2025-11-17 | $10.36 | $10.36 | 207,400 | — | — |
| 2025-11-14 | $9.92 | $9.92 | 93,900 | — | — |
| 2025-11-13 | $10.86 | $10.86 | 88,700 | — | — |
| 2025-11-12 | $10.73 | $10.73 | 118,200 | — | — |
| 2025-11-11 | $11.06 | $11.06 | 89,400 | — | — |
| 2025-11-10 | $10.44 | $10.44 | 133,500 | — | — |
| 2025-11-07 | $10.14 | $10.14 | 140,400 | — | — |
| 2025-11-06 | $9.87 | $9.87 | 157,800 | — | — |
| 2025-11-05 | $10.50 | $10.50 | 107,900 | — | — |
| 2025-11-04 | $9.80 | $9.80 | 241,600 | — | — |
| 2025-11-03 | $10.39 | $10.39 | 240,500 | — | — |
| 2025-10-31 | $10.69 | $10.69 | 99,400 | — | — |
| 2025-10-30 | $10.46 | $10.46 | 160,100 | — | — |
| 2025-10-29 | $11.47 | $11.47 | 183,600 | — | — |
| 2025-10-28 | $12.00 | $12.00 | 204,900 | — | — |
| 2025-10-27 | $11.69 | $11.69 | 479,100 | — | — |
| 2025-10-24 | $10.70 | $10.70 | 121,800 | — | — |
| 2025-10-23 | $10.85 | $10.85 | 158,000 | — | — |
| 2025-10-22 | $10.97 | $10.97 | 154,800 | — | — |
| 2025-10-21 | $11.96 | $11.96 | 142,700 | — | — |
| 2025-10-20 | $12.28 | $12.28 | 136,300 | — | — |
| 2025-10-17 | $12.81 | $12.81 | 169,200 | — | — |
| 2025-10-16 | $13.30 | $13.30 | 175,700 | — | — |
| 2025-10-15 | $13.93 | $13.93 | 153,200 | — | — |
| 2025-10-14 | $14.85 | $14.85 | 135,400 | — | — |
| 2025-10-13 | $14.63 | $14.63 | 146,100 | — | — |
| 2025-10-10 | $16.26 | $16.26 | 299,600 | — | — |
| 2025-10-09 | $16.59 | $16.59 | 124,900 | — | — |
| 2025-10-08 | $17.13 | $17.13 | 92,600 | — | — |
| 2025-10-07 | $17.41 | $17.41 | 151,400 | — | — |
| 2025-10-06 | $17.05 | $17.05 | 183,900 | — | — |
| 2025-10-03 | $16.08 | $16.08 | 171,000 | — | — |
| 2025-10-02 | $15.37 | $15.37 | 111,800 | — | — |
| 2025-10-01 | $14.71 | $14.71 | 169,000 | — | — |
| 2025-09-30 | $13.29 | $13.29 | 62,900 | — | — |
| 2025-09-29 | $13.68 | $13.68 | 177,600 | — | — |
| 2025-09-26 | $13.23 | $13.23 | 115,900 | — | — |
| 2025-09-25 | $12.67 | $12.67 | 125,100 | — | — |
| 2025-09-24 | $12.17 | $12.17 | 87,400 | — | — |
| 2025-09-23 | $11.44 | $11.44 | 229,300 | — | — |
| 2025-09-22 | $11.23 | $11.23 | 198,000 | — | — |
| 2025-09-19 | $10.89 | $10.89 | 407,900 | — | — |
| 2025-09-18 | $11.29 | $11.29 | 193,400 | — | — |
| 2025-09-17 | $10.97 | $10.97 | 154,300 | — | — |
| 2025-09-16 | $10.26 | $10.26 | 225,400 | — | — |
| 2025-09-15 | $9.95 | $9.95 | 563,600 | — | — |
| 2025-09-12 | $8.59 | $8.59 | 186,900 | — | — |
| 2025-09-11 | $7.79 | $7.79 | 566,900 | — | — |
| 2025-09-10 | $8.00 | $8.00 | 619,600 | — | — |
| 2025-09-09 | $7.91 | $7.91 | 350,500 | — | — |
| 2025-09-08 | $8.20 | $8.20 | 104,200 | — | — |
| 2025-09-05 | $8.60 | $8.60 | 139,800 | — | — |
| 2025-09-04 | $8.49 | $8.49 | 60,200 | — | — |
| 2025-09-03 | $8.18 | $8.18 | 133,000 | — | — |
| 2025-09-02 | $8.86 | $8.86 | 247,200 | — | — |
| 2025-08-29 | $8.30 | $8.30 | 50,000 | — | — |
| 2025-08-28 | $8.49 | $8.49 | 124,600 | — | — |
| 2025-08-27 | $8.99 | $8.99 | 74,000 | — | — |
| 2025-08-26 | $9.53 | $9.53 | 154,600 | — | — |
| 2025-08-25 | $9.04 | $9.04 | 123,500 | — | — |
| 2025-08-22 | $9.77 | $9.77 | 78,000 | — | — |
| 2025-08-21 | $9.73 | $9.73 | 46,100 | — | — |
| 2025-08-20 | $9.67 | $9.67 | 69,200 | — | — |
| 2025-08-19 | $10.17 | $10.17 | 39,800 | — | — |
| 2025-08-18 | $10.44 | $10.44 | 86,000 | — | — |
| 2025-08-15 | $10.78 | $10.78 | 86,700 | — | — |
| 2025-08-14 | $11.26 | $11.26 | 38,600 | — | — |
| 2025-08-13 | $11.20 | $11.20 | 83,000 | — | — |
| 2025-08-12 | $10.04 | $10.04 | 146,900 | — | — |
| 2025-08-11 | $11.15 | $11.15 | 73,900 | — | — |
| 2025-08-08 | $11.99 | $11.99 | 25,000 | — | — |
| 2025-08-07 | $11.97 | $11.97 | 36,100 | — | — |
| 2025-08-06 | $12.57 | $12.57 | 13,600 | — | — |
| 2025-08-05 | $12.55 | $12.55 | 17,400 | — | — |
| 2025-08-04 | $12.50 | $12.50 | 20,200 | — | — |
| 2025-08-01 | $12.13 | $12.13 | 36,200 | — | — |
| 2025-07-31 | $12.01 | $12.01 | 31,500 | — | — |
| 2025-07-30 | $12.69 | $12.69 | 26,300 | — | — |
| 2025-07-29 | $12.98 | $12.98 | 28,100 | — | — |
| 2025-07-28 | $13.58 | $13.58 | 34,600 | — | — |
| 2025-07-25 | $14.70 | $14.70 | 38,600 | — | — |
| 2025-07-24 | $13.47 | $13.47 | 28,800 | — | — |
| 2025-07-23 | $14.23 | $14.23 | 29,300 | — | — |
| 2025-07-22 | $13.75 | $13.75 | 50,600 | — | — |
| 2025-07-21 | $12.00 | $12.00 | 80,700 | — | — |
| 2025-07-18 | $11.62 | $11.62 | 71,100 | — | — |
| 2025-07-17 | $11.96 | $11.96 | 37,100 | — | — |
| 2025-07-16 | $11.60 | $11.60 | 37,400 | — | — |
| 2025-07-15 | $11.61 | $11.61 | 40,000 | — | — |
| 2025-07-14 | $12.11 | $12.11 | 60,800 | — | — |
| 2025-07-11 | $12.17 | $12.17 | 38,100 | — | — |
| 2025-07-10 | $12.60 | $12.60 | 22,900 | — | — |
| 2025-07-09 | $12.73 | $12.73 | 25,700 | — | — |
| 2025-07-08 | $13.04 | $13.04 | 49,400 | — | — |
| 2025-07-07 | $13.92 | $13.92 | 51,900 | — | — |
| 2025-07-03 | $13.92 | $13.92 | 10,600 | — | — |
| 2025-07-02 | $13.52 | $13.52 | 41,800 | — | — |
| 2025-07-01 | $13.56 | $13.56 | 67,600 | — | — |
| 2025-06-30 | $13.52 | $13.52 | 79,300 | — | — |
| 2025-06-27 | $13.39 | $13.39 | 677,000 | — | — |
| 2025-06-26 | $13.86 | $13.86 | 44,500 | — | — |
| 2025-06-25 | $15.38 | $15.38 | 46,800 | — | — |
| 2025-06-24 | $15.76 | $15.76 | 169,700 | — | — |
| 2025-06-23 | $13.33 | $13.33 | 87,800 | — | — |
| 2025-06-20 | $11.13 | $11.13 | 52,000 | — | — |
| 2025-06-18 | $12.08 | $12.08 | 131,700 | — | — |
| 2025-06-17 | $11.27 | $11.27 | 70,800 | — | — |
| 2025-06-16 | $10.85 | $10.85 | 8,100 | — | — |
| 2025-06-13 | $10.74 | $10.74 | 14,800 | — | — |
| 2025-06-12 | $11.06 | $11.06 | 14,300 | — | — |
| 2025-06-11 | $11.29 | $11.29 | 13,700 | — | — |
| 2025-06-10 | $11.77 | $11.77 | 12,600 | — | — |
| 2025-06-09 | $11.68 | $11.68 | 25,500 | — | — |
| 2025-06-06 | $11.81 | $11.81 | 29,700 | — | — |
| 2025-06-05 | $11.95 | $11.95 | 33,700 | — | — |
| 2025-06-04 | $11.70 | $11.70 | 32,600 | — | — |
| 2025-06-03 | $11.66 | $11.66 | 36,700 | — | — |
| 2025-06-02 | $11.13 | $11.13 | 26,600 | — | — |
| 2025-05-30 | $10.44 | $10.44 | 18,500 | — | — |
| 2025-05-29 | $10.30 | $10.30 | 12,500 | — | — |
| 2025-05-28 | $10.21 | $10.21 | 13,900 | — | — |
| 2025-05-27 | $9.82 | $9.82 | 32,600 | — | — |
| 2025-05-23 | $10.50 | $10.50 | 22,100 | — | — |
| 2025-05-22 | $10.01 | $10.01 | 26,600 | — | — |
| 2025-05-21 | $11.12 | $11.12 | 23,700 | — | — |
| 2025-05-20 | $11.00 | $11.00 | 20,000 | — | — |
| 2025-05-19 | $10.43 | $10.43 | 44,400 | — | — |
| 2025-05-16 | $9.89 | $9.89 | 19,200 | — | — |
| 2025-05-15 | $9.09 | $9.09 | 43,700 | — | — |
| 2025-05-14 | $8.74 | $8.74 | 147,000 | — | — |
| 2025-05-13 | $10.14 | $10.14 | 52,300 | — | — |
| 2025-05-12 | $10.97 | $10.97 | 19,600 | — | — |
| 2025-05-09 | $10.42 | $10.42 | 215,200 | — | — |
| 2025-05-08 | $10.73 | $10.73 | 17,200 | — | — |
| 2025-05-07 | $10.63 | $10.63 | 15,100 | — | — |
| 2025-05-06 | $10.43 | $10.43 | 35,400 | — | — |
| 2025-05-05 | $10.54 | $10.54 | 60,800 | — | — |
| 2025-05-02 | $12.86 | $12.86 | 162,000 | — | — |
| 2025-05-01 | $11.33 | $11.33 | 171,800 | — | — |
| 2025-04-30 | $11.11 | $11.11 | 68,600 | — | — |
| 2025-04-29 | $11.43 | $11.43 | 78,300 | — | — |
| 2025-04-28 | $10.12 | $10.12 | 52,100 | — | — |
| 2025-04-25 | $7.93 | $7.93 | 44,200 | — | — |
| 2025-04-24 | $8.22 | $8.22 | 51,500 | — | — |
| 2025-04-23 | $8.52 | $8.52 | 93,400 | — | — |
| 2025-04-22 | $7.66 | $7.66 | 82,100 | — | — |
| 2025-04-21 | $7.12 | $7.12 | 25,900 | — | — |
| 2025-04-17 | $7.00 | $7.00 | 84,700 | — | — |
| 2025-04-16 | $7.57 | $7.57 | 41,600 | — | — |
| 2025-04-15 | $7.95 | $7.95 | 30,100 | — | — |
| 2025-04-14 | $7.62 | $7.62 | 44,900 | — | — |
| 2025-04-11 | $7.14 | $7.14 | 30,400 | — | — |
| 2025-04-10 | $7.02 | $7.02 | 65,800 | — | — |
| 2025-04-09 | $7.79 | $7.79 | 531,000 | — | — |
| 2025-04-08 | $7.29 | $7.29 | 145,500 | — | — |
| 2025-04-07 | $7.94 | $7.94 | 48,200 | — | — |
| 2025-04-04 | $8.16 | $8.16 | 208,500 | — | — |
| 2025-04-03 | $8.69 | $8.69 | 149,300 | — | — |
| 2025-04-02 | $9.35 | $9.35 | 99,700 | — | — |
| 2025-04-01 | $8.29 | $8.29 | 234,700 | — | — |
| 2025-03-31 | $7.51 | $7.51 | 350,300 | — | — |
| 2025-03-28 | $7.74 | $7.74 | 142,600 | — | — |
| 2025-03-27 | $8.90 | $8.90 | 146,300 | — | — |
| 2025-03-26 | $9.42 | $9.42 | 46,800 | — | — |
| 2025-03-25 | $9.09 | $9.09 | 52,300 | — | — |
| 2025-03-24 | $9.24 | $9.24 | 125,300 | — | — |
| 2025-03-21 | $9.91 | $9.91 | 263,400 | — | — |
| 2025-03-20 | $9.18 | $9.18 | 52,100 | — | — |
| 2025-03-19 | $9.59 | $9.59 | 37,400 | — | — |
| 2025-03-18 | $9.42 | $9.42 | 134,300 | — | — |
| 2025-03-17 | $9.26 | $9.26 | 76,200 | — | — |
| 2025-03-14 | $10.01 | $10.01 | 109,700 | — | — |
| 2025-03-13 | $10.48 | $10.48 | 48,400 | — | — |
| 2025-03-12 | $10.14 | $10.14 | 172,600 | — | — |
| 2025-03-11 | $10.42 | $10.42 | 127,800 | — | — |
| 2025-03-10 | $10.26 | $10.26 | 122,000 | — | — |
| 2025-03-07 | $10.13 | $10.13 | 210,200 | — | — |
| 2025-03-06 | $9.52 | $9.52 | 178,000 | — | — |
| 2025-03-05 | $11.38 | $11.38 | 38,000 | — | — |
| 2025-03-04 | $12.00 | $12.00 | 70,300 | — | — |
| 2025-03-03 | $12.73 | $12.73 | 145,300 | — | — |
| 2025-02-28 | $12.73 | $12.73 | 78,400 | — | — |
| 2025-02-27 | $13.40 | $13.40 | 117,200 | — | — |
| 2025-02-26 | $13.11 | $13.11 | 142,900 | — | — |
| 2025-02-25 | $13.65 | $13.65 | 92,400 | — | — |
| 2025-02-24 | $13.03 | $13.03 | 131,500 | — | — |
| 2025-02-21 | $13.74 | $13.74 | 241,500 | — | — |
| 2025-02-20 | $17.25 | $17.25 | 452,300 | — | — |
| 2025-02-19 | $14.90 | $14.90 | 166,400 | — | — |
| 2025-02-18 | $13.56 | $13.56 | 179,300 | — | — |
| 2025-02-14 | $13.30 | $13.30 | 182,700 | — | — |
| 2025-02-13 | $14.31 | $14.31 | 1,711,000 | — | — |