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
- 2025-07-02 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 | $12.65 | $12.71 | 113,400 | — | — |
| 2025-12-30 | $12.80 | $12.86 | 160,300 | — | — |
| 2025-12-29 | $13.03 | $13.09 | 272,200 | — | — |
| 2025-12-26 | $12.87 | $12.93 | 206,500 | — | — |
| 2025-12-24 | $13.11 | $13.17 | 96,300 | — | — |
| 2025-12-23 | $13.30 | $13.36 | 178,600 | — | — |
| 2025-12-22 | $13.40 | $13.46 | 107,600 | — | — |
| 2025-12-19 | $13.20 | $13.26 | 355,400 | — | — |
| 2025-12-18 | $13.30 | $13.36 | 135,900 | — | — |
| 2025-12-17 | $13.38 | $13.44 | 280,500 | — | — |
| 2025-12-16 | $13.50 | $13.56 | 220,100 | — | — |
| 2025-12-15 | $13.57 | $13.63 | 163,400 | — | — |
| 2025-12-12 | $13.46 | $13.52 | 158,400 | — | — |
| 2025-12-11 | $13.48 | $13.54 | 167,300 | — | — |
| 2025-12-10 | $13.27 | $13.33 | 191,900 | — | — |
| 2025-12-09 | $12.85 | $12.91 | 188,400 | — | — |
| 2025-12-08 | $12.38 | $12.43 | 104,300 | — | — |
| 2025-12-05 | $12.62 | $12.68 | 181,400 | — | — |
| 2025-12-04 | $12.53 | $12.58 | 270,700 | — | — |
| 2025-12-03 | $12.02 | $12.07 | 474,500 | — | — |
| 2025-12-02 | $11.70 | $11.75 | 226,900 | — | — |
| 2025-12-01 | $11.82 | $11.87 | 185,200 | — | — |
| 2025-11-28 | $11.91 | $11.96 | 100,600 | — | — |
| 2025-11-26 | $12.00 | $12.05 | 196,400 | — | — |
| 2025-11-25 | $11.76 | $11.81 | 244,900 | — | — |
| 2025-11-24 | $11.93 | $11.98 | 254,900 | — | — |
| 2025-11-21 | $11.34 | $11.39 | 194,000 | — | — |
| 2025-11-20 | $10.53 | $10.58 | 251,300 | — | — |
| 2025-11-19 | $11.13 | $11.18 | 187,600 | — | — |
| 2025-11-18 | $10.86 | $10.91 | 234,500 | — | — |
| 2025-11-17 | $10.56 | $10.61 | 212,600 | — | — |
| 2025-11-14 | $10.87 | $10.89 | 353,300 | — | — |
| 2025-11-13 | $11.20 | $11.22 | 247,700 | — | — |
| 2025-11-12 | $10.73 | $10.75 | 322,600 | — | — |
| 2025-11-11 | $10.56 | $10.58 | 146,000 | — | — |
| 2025-11-10 | $10.73 | $10.75 | 138,200 | — | — |
| 2025-11-07 | $11.00 | $11.02 | 302,000 | — | — |
| 2025-11-06 | $11.01 | $11.03 | 170,600 | — | — |
| 2025-11-05 | $10.99 | $11.01 | 255,700 | — | — |
| 2025-11-04 | $10.74 | $10.76 | 253,600 | — | — |
| 2025-11-03 | $11.14 | $11.16 | 266,100 | — | — |
| 2025-10-31 | $11.15 | $11.17 | 260,000 | — | — |
| 2025-10-30 | $10.90 | $10.92 | 134,500 | — | — |
| 2025-10-29 | $11.18 | $11.20 | 129,400 | — | — |
| 2025-10-28 | $11.48 | $11.50 | 124,100 | — | — |
| 2025-10-27 | $11.65 | $11.67 | 182,000 | — | — |
| 2025-10-24 | $11.44 | $11.46 | 283,700 | — | — |
| 2025-10-23 | $11.66 | $11.68 | 159,400 | — | — |
| 2025-10-22 | $11.69 | $11.71 | 121,400 | — | — |
| 2025-10-21 | $11.67 | $11.69 | 100,000 | — | — |
| 2025-10-20 | $11.61 | $11.63 | 105,300 | — | — |
| 2025-10-17 | $11.37 | $11.39 | 137,100 | — | — |
| 2025-10-16 | $11.40 | $11.42 | 91,700 | — | — |
| 2025-10-15 | $11.65 | $11.67 | 163,900 | — | — |
| 2025-10-14 | $11.69 | $11.71 | 130,100 | — | — |
| 2025-10-13 | $11.55 | $11.57 | 107,600 | — | — |
| 2025-10-10 | $11.13 | $11.15 | 308,800 | — | — |
| 2025-10-09 | $11.99 | $12.01 | 163,400 | — | — |
| 2025-10-08 | $11.83 | $11.85 | 147,500 | — | — |
| 2025-10-07 | $12.12 | $12.14 | 153,200 | — | — |
| 2025-10-06 | $12.25 | $12.28 | 224,700 | — | — |
| 2025-10-03 | $12.40 | $12.43 | 131,700 | — | — |
| 2025-10-02 | $12.25 | $12.28 | 169,000 | — | — |
| 2025-10-01 | $12.49 | $12.52 | 212,500 | — | — |
| 2025-09-30 | $12.47 | $12.50 | 303,300 | — | — |
| 2025-09-29 | $12.90 | $12.93 | 460,800 | — | — |
| 2025-09-26 | $12.71 | $12.74 | 186,100 | — | — |
| 2025-09-25 | $12.25 | $12.28 | 233,500 | — | — |
| 2025-09-24 | $12.59 | $12.62 | 159,600 | — | — |
| 2025-09-23 | $12.85 | $12.88 | 206,800 | — | — |
| 2025-09-22 | $13.58 | $13.61 | 382,400 | — | — |
| 2025-09-19 | $12.49 | $12.52 | 943,800 | — | — |
| 2025-09-18 | $12.69 | $12.72 | 260,700 | — | — |
| 2025-09-17 | $12.18 | $12.21 | 426,400 | — | — |
| 2025-09-16 | $12.52 | $12.55 | 188,200 | — | — |
| 2025-09-15 | $12.55 | $12.58 | 275,900 | — | — |
| 2025-09-12 | $12.41 | $12.44 | 146,200 | — | — |
| 2025-09-11 | $12.49 | $12.52 | 146,000 | — | — |
| 2025-09-10 | $11.82 | $11.84 | 214,500 | — | — |
| 2025-09-09 | $11.77 | $11.79 | 263,800 | — | — |
| 2025-09-08 | $11.76 | $11.78 | 256,500 | — | — |
| 2025-09-05 | $11.71 | $11.73 | 207,900 | — | — |
| 2025-09-04 | $11.35 | $11.37 | 287,500 | — | — |
| 2025-09-03 | $11.49 | $11.51 | 545,800 | — | — |
| 2025-09-02 | $12.00 | $12.02 | 517,200 | — | — |
| 2025-08-29 | $12.29 | $12.32 | 427,000 | — | — |
| 2025-08-28 | $12.16 | $12.16 | 333,300 | — | — |
| 2025-08-27 | $11.83 | $11.83 | 270,800 | — | — |
| 2025-08-26 | $12.02 | $12.02 | 1,003,300 | — | — |
| 2025-08-25 | $11.67 | $11.67 | 529,300 | — | — |
| 2025-08-22 | $12.24 | $12.24 | 356,600 | — | — |
| 2025-08-21 | $11.66 | $11.66 | 218,500 | — | — |
| 2025-08-20 | $11.48 | $11.48 | 252,500 | — | — |
| 2025-08-19 | $11.73 | $11.73 | 273,600 | — | — |
| 2025-08-18 | $11.90 | $11.90 | 248,900 | — | — |
| 2025-08-15 | $11.80 | $11.80 | 338,300 | — | — |
| 2025-08-14 | $12.15 | $12.15 | 890,800 | — | — |
| 2025-08-13 | $12.19 | $12.19 | 434,100 | — | — |
| 2025-08-12 | $11.49 | $11.49 | 310,500 | — | — |
| 2025-08-11 | $11.12 | $11.12 | 287,300 | — | — |
| 2025-08-08 | $11.12 | $11.12 | 528,900 | — | — |
| 2025-08-07 | $10.39 | $10.39 | 290,600 | — | — |
| 2025-08-06 | $10.49 | $10.49 | 371,800 | — | — |
| 2025-08-05 | $10.82 | $10.82 | 349,800 | — | — |
| 2025-08-04 | $11.00 | $11.00 | 385,400 | — | — |
| 2025-08-01 | $9.72 | $9.72 | 540,800 | — | — |
| 2025-07-31 | $10.30 | $10.30 | 233,300 | — | — |
| 2025-07-30 | $10.18 | $10.18 | 441,700 | — | — |
| 2025-07-29 | $10.04 | $10.04 | 293,300 | — | — |
| 2025-07-28 | $9.83 | $9.83 | 187,500 | — | — |
| 2025-07-25 | $9.78 | $9.78 | 220,900 | — | — |
| 2025-07-24 | $9.89 | $9.89 | 419,600 | — | — |
| 2025-07-23 | $9.55 | $9.55 | 526,100 | — | — |
| 2025-07-22 | $9.36 | $9.36 | 421,700 | — | — |
| 2025-07-21 | $9.26 | $9.26 | 685,700 | — | — |
| 2025-07-18 | $9.92 | $9.92 | 496,800 | — | — |
| 2025-07-17 | $10.24 | $10.24 | 547,500 | — | — |
| 2025-07-16 | $10.21 | $10.21 | 654,500 | — | — |
| 2025-07-15 | $10.12 | $10.12 | 626,400 | — | — |
| 2025-07-14 | $10.31 | $10.31 | 550,300 | — | — |
| 2025-07-11 | $11.07 | $11.07 | 386,700 | — | — |
| 2025-07-10 | $11.48 | $11.48 | 498,400 | — | — |
| 2025-07-09 | $11.82 | $11.82 | 646,900 | — | — |
| 2025-07-08 | $11.62 | $11.62 | 1,019,300 | — | — |
| 2025-07-07 | $12.13 | $12.13 | 2,003,300 | — | — |
| 2025-07-03 | $13.61 | $13.61 | 5,216,200 | — | — |
| 2025-07-02 | $11.18 | $11.18 | 3,923,200 | — | — |