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
- 2021-03-10 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 | $12.68 | $12.68 | 226,900 | — | — |
| 2025-12-30 | $12.60 | $12.60 | 56,200 | — | — |
| 2025-12-29 | $12.72 | $12.72 | 19,700 | — | — |
| 2025-12-26 | $12.51 | $12.51 | 21,200 | — | — |
| 2025-12-24 | $12.40 | $12.40 | 16,400 | — | — |
| 2025-12-23 | $12.75 | $12.75 | 8,800 | — | — |
| 2025-12-22 | $12.43 | $12.43 | 14,800 | — | — |
| 2025-12-19 | $12.23 | $12.23 | 9,600 | — | — |
| 2025-12-18 | $11.60 | $11.60 | 59,900 | — | — |
| 2025-12-17 | $11.95 | $11.95 | 12,300 | — | — |
| 2025-12-16 | $12.11 | $12.11 | 29,900 | — | — |
| 2025-12-15 | $12.12 | $12.12 | 3,700 | — | — |
| 2025-12-12 | $12.47 | $12.47 | 23,500 | — | — |
| 2025-12-11 | $12.43 | $12.43 | 16,000 | — | — |
| 2025-12-10 | $12.50 | $12.50 | 5,400 | — | — |
| 2025-12-09 | $12.70 | $12.70 | 9,200 | — | — |
| 2025-12-08 | $12.74 | $12.74 | 17,100 | — | — |
| 2025-12-05 | $12.44 | $12.44 | 41,100 | — | — |
| 2025-12-04 | $12.02 | $12.02 | 41,100 | — | — |
| 2025-12-03 | $12.46 | $12.46 | 4,700 | — | — |
| 2025-12-02 | $12.19 | $12.19 | 10,500 | — | — |
| 2025-12-01 | $12.28 | $12.28 | 12,300 | — | — |
| 2025-11-28 | $12.54 | $12.54 | 54,900 | — | — |
| 2025-11-26 | $12.15 | $12.15 | 22,700 | — | — |
| 2025-11-25 | $11.80 | $11.80 | 43,900 | — | — |
| 2025-11-24 | $11.49 | $11.49 | 29,900 | — | — |
| 2025-11-21 | $10.92 | $10.92 | 33,900 | — | — |
| 2025-11-20 | $9.96 | $9.96 | 15,800 | — | — |
| 2025-11-19 | $9.97 | $9.97 | 26,000 | — | — |
| 2025-11-18 | $10.26 | $10.26 | 19,200 | — | — |
| 2025-11-17 | $9.99 | $9.99 | 10,500 | — | — |
| 2025-11-14 | $10.20 | $10.20 | 87,900 | — | — |
| 2025-11-13 | $10.23 | $10.23 | 19,400 | — | — |
| 2025-11-12 | $10.18 | $10.18 | 34,500 | — | — |
| 2025-11-11 | $10.20 | $10.20 | 10,100 | — | — |
| 2025-11-10 | $10.15 | $10.15 | 6,000 | — | — |
| 2025-11-07 | $10.25 | $10.25 | 18,200 | — | — |
| 2025-11-06 | $10.12 | $10.12 | 22,400 | — | — |
| 2025-11-05 | $10.07 | $10.07 | 44,300 | — | — |
| 2025-11-04 | $10.20 | $10.20 | 18,800 | — | — |
| 2025-11-03 | $10.55 | $10.55 | 36,600 | — | — |
| 2025-10-31 | $11.42 | $11.42 | 376,900 | — | — |
| 2025-10-30 | $10.36 | $10.36 | 83,300 | — | — |
| 2025-10-29 | $10.50 | $10.50 | 150,700 | — | — |
| 2025-10-28 | $10.04 | $10.04 | 130,600 | — | — |
| 2025-10-27 | $10.05 | $10.05 | 70,900 | — | — |
| 2025-10-24 | $10.11 | $10.11 | 70,800 | — | — |
| 2025-10-23 | $10.25 | $10.25 | 76,600 | — | — |
| 2025-10-22 | $10.10 | $10.10 | 81,600 | — | — |
| 2025-10-21 | $10.16 | $10.16 | 68,200 | — | — |
| 2025-10-20 | $10.38 | $10.38 | 88,400 | — | — |
| 2025-10-17 | $10.39 | $10.39 | 72,300 | — | — |
| 2025-10-16 | $10.34 | $10.34 | 99,500 | — | — |
| 2025-10-15 | $10.30 | $10.30 | 81,200 | — | — |
| 2025-10-14 | $10.31 | $10.31 | 69,100 | — | — |
| 2025-10-13 | $10.35 | $10.35 | 65,300 | — | — |
| 2025-10-10 | $10.84 | $10.84 | 91,500 | — | — |
| 2025-10-09 | $11.18 | $11.18 | 89,200 | — | — |
| 2025-10-08 | $11.57 | $11.57 | 86,000 | — | — |
| 2025-10-07 | $11.48 | $11.48 | 95,000 | — | — |
| 2025-10-06 | $11.37 | $11.37 | 123,400 | — | — |
| 2025-10-03 | $11.48 | $11.48 | 83,000 | — | — |
| 2025-10-02 | $11.34 | $11.34 | 77,000 | — | — |
| 2025-10-01 | $11.60 | $11.60 | 103,600 | — | — |
| 2025-09-30 | $12.00 | $12.00 | 258,400 | — | — |
| 2025-09-29 | $11.97 | $11.97 | 138,500 | — | — |
| 2025-09-26 | $11.64 | $11.64 | 175,400 | — | — |
| 2025-09-25 | $10.27 | $10.27 | 146,600 | — | — |
| 2025-09-24 | $10.23 | $10.23 | 120,200 | — | — |
| 2025-09-23 | $10.18 | $10.18 | 117,900 | — | — |
| 2025-09-22 | $10.00 | $10.00 | 117,100 | — | — |
| 2025-09-19 | $9.33 | $9.33 | 251,300 | — | — |
| 2025-09-18 | $8.75 | $8.75 | 115,500 | — | — |
| 2025-09-17 | $8.85 | $8.85 | 106,800 | — | — |
| 2025-09-16 | $8.39 | $8.39 | 88,000 | — | — |
| 2025-09-15 | $9.08 | $9.08 | 65,700 | — | — |
| 2025-09-12 | $9.77 | $9.77 | 54,100 | — | — |
| 2025-09-11 | $9.18 | $9.18 | 45,300 | — | — |
| 2025-09-10 | $9.60 | $9.60 | 45,300 | — | — |
| 2025-09-09 | $9.69 | $9.69 | 49,900 | — | — |
| 2025-09-08 | $10.00 | $10.00 | 58,200 | — | — |
| 2025-09-05 | $9.94 | $9.94 | 67,400 | — | — |
| 2025-09-04 | $10.30 | $10.30 | 55,100 | — | — |
| 2025-09-03 | $10.61 | $10.61 | 60,900 | — | — |
| 2025-09-02 | $11.34 | $11.34 | 112,600 | — | — |
| 2025-08-29 | $12.98 | $12.98 | 150,300 | — | — |
| 2025-08-28 | $12.59 | $12.59 | 54,400 | — | — |
| 2025-08-27 | $12.29 | $12.29 | 55,400 | — | — |
| 2025-08-26 | $12.20 | $12.20 | 48,700 | — | — |
| 2025-08-25 | $12.24 | $12.24 | 32,700 | — | — |
| 2025-08-22 | $12.05 | $12.05 | 35,800 | — | — |
| 2025-08-21 | $11.97 | $11.97 | 35,100 | — | — |
| 2025-08-20 | $11.80 | $11.80 | 34,400 | — | — |
| 2025-08-19 | $11.66 | $11.66 | 63,500 | — | — |
| 2025-08-18 | $11.29 | $11.29 | 81,300 | — | — |
| 2025-08-15 | $11.75 | $11.75 | 53,400 | — | — |
| 2025-08-14 | $11.69 | $11.69 | 63,800 | — | — |
| 2025-08-13 | $11.60 | $11.60 | 74,000 | — | — |
| 2025-08-12 | $11.43 | $11.43 | 53,500 | — | — |
| 2025-08-11 | $11.56 | $11.56 | 61,400 | — | — |
| 2025-08-08 | $11.53 | $11.53 | 76,200 | — | — |
| 2025-08-07 | $10.76 | $10.76 | 64,100 | — | — |
| 2025-08-06 | $11.43 | $11.43 | 49,500 | — | — |
| 2025-08-05 | $11.10 | $11.10 | 44,300 | — | — |
| 2025-08-04 | $11.19 | $11.19 | 54,500 | — | — |
| 2025-08-01 | $12.20 | $12.20 | 49,700 | — | — |
| 2025-07-31 | $12.85 | $12.85 | 240,000 | — | — |
| 2025-07-30 | $12.50 | $12.50 | 122,500 | — | — |
| 2025-07-29 | $12.10 | $12.10 | 96,400 | — | — |
| 2025-07-28 | $11.75 | $11.75 | 104,000 | — | — |
| 2025-07-25 | $11.61 | $11.61 | 92,700 | — | — |
| 2025-07-24 | $11.28 | $11.28 | 73,200 | — | — |
| 2025-07-23 | $11.10 | $11.10 | 50,500 | — | — |
| 2025-07-22 | $11.39 | $11.39 | 46,400 | — | — |
| 2025-07-21 | $11.52 | $11.52 | 56,200 | — | — |
| 2025-07-18 | $11.49 | $11.49 | 97,600 | — | — |
| 2025-07-17 | $10.56 | $10.56 | 95,600 | — | — |
| 2025-07-16 | $10.99 | $10.99 | 55,000 | — | — |
| 2025-07-15 | $10.98 | $10.98 | 68,300 | — | — |
| 2025-07-14 | $11.16 | $11.16 | 68,200 | — | — |
| 2025-07-11 | $11.67 | $11.67 | 65,800 | — | — |
| 2025-07-10 | $11.20 | $11.20 | 62,300 | — | — |
| 2025-07-09 | $11.57 | $11.57 | 59,500 | — | — |
| 2025-07-08 | $11.39 | $11.39 | 66,900 | — | — |
| 2025-07-07 | $11.61 | $11.61 | 71,100 | — | — |
| 2025-07-03 | $12.25 | $12.25 | 66,300 | — | — |
| 2025-07-02 | $12.48 | $12.48 | 61,300 | — | — |
| 2025-07-01 | $12.51 | $12.51 | 71,100 | — | — |
| 2025-06-30 | $13.80 | $13.80 | 384,500 | — | — |
| 2025-06-27 | $13.27 | $13.27 | 49,300 | — | — |
| 2025-06-26 | $12.88 | $12.88 | 96,600 | — | — |
| 2025-06-25 | $13.05 | $13.05 | 72,700 | — | — |
| 2025-06-24 | $13.10 | $13.10 | 75,500 | — | — |
| 2025-06-23 | $13.01 | $13.01 | 102,200 | — | — |
| 2025-06-20 | $12.98 | $12.98 | 83,200 | — | — |
| 2025-06-18 | $12.21 | $12.21 | 57,800 | — | — |
| 2025-06-17 | $12.43 | $12.43 | 94,100 | — | — |
| 2025-06-16 | $12.00 | $12.00 | 90,200 | — | — |
| 2025-06-13 | $11.00 | $11.00 | 50,900 | — | — |
| 2025-06-12 | $10.57 | $10.57 | 76,600 | — | — |
| 2025-06-11 | $10.47 | $10.47 | 84,200 | — | — |
| 2025-06-10 | $10.59 | $10.59 | 65,200 | — | — |
| 2025-06-09 | $10.50 | $10.50 | 91,000 | — | — |
| 2025-06-06 | $10.18 | $10.18 | 90,200 | — | — |
| 2025-06-05 | $9.70 | $9.70 | 72,300 | — | — |
| 2025-06-04 | $9.79 | $9.79 | 257,700 | — | — |
| 2025-06-03 | $9.00 | $9.00 | 130,000 | — | — |
| 2025-06-02 | $10.71 | $10.71 | 68,600 | — | — |
| 2025-05-30 | $12.50 | $12.50 | 186,300 | — | — |
| 2025-05-29 | $12.98 | $12.98 | 169,800 | — | — |
| 2025-05-28 | $12.99 | $12.99 | 54,300 | — | — |
| 2025-05-27 | $12.89 | $12.89 | 64,700 | — | — |
| 2025-05-23 | $12.95 | $12.95 | 77,600 | — | — |
| 2025-05-22 | $11.97 | $11.97 | 74,000 | — | — |
| 2025-05-21 | $11.80 | $11.80 | 118,900 | — | — |
| 2025-05-20 | $11.97 | $11.97 | 114,800 | — | — |
| 2025-05-19 | $11.86 | $11.86 | 54,600 | — | — |
| 2025-05-16 | $12.29 | $12.29 | 110,100 | — | — |
| 2025-05-15 | $12.08 | $12.08 | 104,900 | — | — |
| 2025-05-14 | $13.13 | $13.13 | 37,100 | — | — |
| 2025-05-13 | $13.15 | $13.15 | 33,200 | — | — |
| 2025-05-12 | $13.06 | $13.06 | 41,900 | — | — |
| 2025-05-09 | $13.29 | $13.29 | 23,400 | — | — |
| 2025-05-08 | $13.34 | $13.34 | 11,900 | — | — |
| 2025-05-07 | $13.38 | $13.38 | 19,300 | — | — |
| 2025-05-06 | $13.29 | $13.29 | 44,000 | — | — |
| 2025-05-05 | $13.48 | $13.48 | 38,000 | — | — |
| 2025-05-02 | $13.55 | $13.55 | 21,900 | — | — |
| 2025-05-01 | $13.45 | $13.45 | 22,600 | — | — |
| 2025-04-30 | $13.65 | $13.65 | 275,800 | — | — |
| 2025-04-29 | $13.49 | $13.49 | 153,900 | — | — |
| 2025-04-28 | $13.50 | $13.50 | 88,000 | — | — |
| 2025-04-25 | $13.99 | $13.99 | 85,900 | — | — |
| 2025-04-24 | $13.43 | $13.43 | 42,500 | — | — |
| 2025-04-23 | $12.77 | $12.77 | 65,200 | — | — |
| 2025-04-22 | $12.80 | $12.80 | 106,400 | — | — |
| 2025-04-21 | $12.50 | $12.50 | 80,400 | — | — |
| 2025-04-17 | $12.70 | $12.70 | 84,100 | — | — |
| 2025-04-16 | $11.91 | $11.91 | 41,200 | — | — |
| 2025-04-15 | $12.22 | $12.22 | 42,700 | — | — |
| 2025-04-14 | $12.52 | $12.52 | 25,500 | — | — |
| 2025-04-11 | $12.19 | $12.19 | 38,300 | — | — |
| 2025-04-10 | $11.95 | $11.95 | 39,100 | — | — |
| 2025-04-09 | $12.24 | $12.24 | 27,800 | — | — |
| 2025-04-08 | $11.16 | $11.16 | 47,700 | — | — |
| 2025-04-07 | $11.51 | $11.51 | 106,900 | — | — |
| 2025-04-04 | $12.01 | $12.01 | 130,200 | — | — |
| 2025-04-03 | $13.66 | $13.66 | 95,600 | — | — |
| 2025-04-02 | $14.30 | $14.30 | 50,800 | — | — |
| 2025-04-01 | $14.25 | $14.25 | 218,200 | — | — |
| 2025-03-31 | $15.00 | $15.00 | 439,700 | — | — |
| 2025-03-28 | $14.98 | $14.98 | 167,300 | — | — |
| 2025-03-27 | $15.00 | $15.00 | 113,500 | — | — |
| 2025-03-26 | $14.33 | $14.33 | 64,000 | — | — |
| 2025-03-25 | $14.49 | $14.49 | 69,500 | — | — |
| 2025-03-24 | $14.50 | $14.50 | 102,100 | — | — |
| 2025-03-21 | $14.03 | $14.03 | 243,000 | — | — |
| 2025-03-20 | $13.79 | $13.79 | 149,200 | — | — |
| 2025-03-19 | $13.80 | $13.80 | 71,400 | — | — |
| 2025-03-18 | $13.97 | $13.97 | 48,500 | — | — |
| 2025-03-17 | $14.04 | $14.04 | 61,500 | — | — |
| 2025-03-14 | $13.72 | $13.72 | 41,300 | — | — |
| 2025-03-13 | $14.05 | $14.05 | 64,700 | — | — |
| 2025-03-12 | $14.04 | $14.04 | 80,200 | — | — |
| 2025-03-11 | $14.67 | $14.67 | 92,300 | — | — |
| 2025-03-10 | $14.66 | $14.66 | 134,600 | — | — |
| 2025-03-07 | $15.00 | $15.00 | 109,000 | — | — |
| 2025-03-06 | $14.35 | $14.35 | 104,900 | — | — |
| 2025-03-05 | $14.42 | $14.42 | 111,500 | — | — |
| 2025-03-04 | $14.41 | $14.41 | 161,700 | — | — |
| 2025-03-03 | $14.85 | $14.85 | 162,100 | — | — |
| 2025-02-28 | $15.00 | $15.00 | 249,800 | — | — |
| 2025-02-27 | $14.62 | $14.62 | 300,000 | — | — |
| 2025-02-26 | $14.78 | $14.78 | 75,200 | — | — |
| 2025-02-25 | $14.92 | $14.92 | 135,400 | — | — |
| 2025-02-24 | $14.81 | $14.81 | 70,500 | — | — |
| 2025-02-21 | $14.78 | $14.78 | 148,000 | — | — |
| 2025-02-20 | $15.17 | $15.17 | 104,100 | — | — |
| 2025-02-19 | $14.70 | $14.70 | 130,500 | — | — |
| 2025-02-18 | $14.99 | $14.99 | 117,100 | — | — |
| 2025-02-14 | $14.73 | $14.73 | 162,400 | — | — |
| 2025-02-13 | $14.86 | $14.86 | 94,100 | — | — |
| 2025-02-12 | $14.89 | $14.89 | 94,700 | — | — |
| 2025-02-11 | $15.00 | $15.00 | 179,800 | — | — |
| 2025-02-10 | $14.54 | $14.54 | 137,900 | — | — |
| 2025-02-07 | $14.54 | $14.54 | 162,800 | — | — |
| 2025-02-06 | $14.49 | $14.49 | 162,200 | — | — |
| 2025-02-05 | $15.03 | $15.03 | 62,100 | — | — |
| 2025-02-04 | $14.99 | $14.99 | 74,900 | — | — |
| 2025-02-03 | $14.99 | $14.99 | 166,700 | — | — |
| 2025-01-31 | $16.18 | $16.18 | 918,500 | — | — |
| 2025-01-30 | $16.11 | $16.11 | 408,400 | — | — |
| 2025-01-29 | $15.93 | $15.93 | 169,100 | — | — |
| 2025-01-28 | $15.98 | $15.98 | 233,600 | — | — |
| 2025-01-27 | $15.50 | $15.50 | 138,600 | — | — |
| 2025-01-24 | $15.63 | $15.63 | 203,700 | — | — |
| 2025-01-23 | $15.65 | $15.65 | 115,900 | — | — |
| 2025-01-22 | $15.52 | $15.52 | 204,600 | — | — |
| 2025-01-21 | $15.61 | $15.61 | 268,100 | — | — |
| 2025-01-17 | $15.61 | $15.61 | 202,100 | — | — |
| 2025-01-16 | $15.06 | $15.06 | 164,300 | — | — |
| 2025-01-15 | $15.08 | $15.08 | 171,200 | — | — |
| 2025-01-14 | $15.26 | $15.26 | 108,900 | — | — |
| 2025-01-13 | $15.10 | $15.10 | 163,500 | — | — |
| 2025-01-10 | $15.21 | $15.21 | 154,000 | — | — |
| 2025-01-08 | $15.30 | $15.30 | 62,500 | — | — |
| 2025-01-07 | $15.23 | $15.23 | 77,200 | — | — |
| 2025-01-06 | $15.11 | $15.11 | 132,300 | — | — |
| 2025-01-03 | $15.26 | $15.26 | 150,000 | — | — |
| 2025-01-02 | $15.55 | $15.55 | 181,500 | — | — |