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
- 2021-10-27 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 | $15.50 | $15.50 | 225,800 | — | — |
| 2025-12-30 | $15.61 | $15.61 | 180,300 | — | — |
| 2025-12-29 | $15.77 | $15.77 | 283,600 | — | — |
| 2025-12-26 | $15.92 | $15.92 | 266,100 | — | — |
| 2025-12-24 | $15.94 | $15.94 | 229,100 | — | — |
| 2025-12-23 | $16.16 | $16.16 | 297,500 | — | — |
| 2025-12-22 | $16.44 | $16.44 | 442,100 | — | — |
| 2025-12-19 | $15.74 | $15.74 | 847,600 | — | — |
| 2025-12-18 | $15.12 | $15.12 | 433,400 | — | — |
| 2025-12-17 | $15.15 | $15.15 | 496,200 | — | — |
| 2025-12-16 | $15.78 | $15.78 | 824,400 | — | — |
| 2025-12-15 | $15.93 | $15.93 | 517,700 | — | — |
| 2025-12-12 | $16.29 | $16.29 | 1,183,400 | — | — |
| 2025-12-11 | $19.67 | $19.67 | 669,100 | — | — |
| 2025-12-10 | $19.61 | $19.61 | 1,259,400 | — | — |
| 2025-12-09 | $19.19 | $19.19 | 1,112,900 | — | — |
| 2025-12-08 | $18.18 | $18.18 | 918,500 | — | — |
| 2025-12-05 | $17.55 | $17.55 | 882,200 | — | — |
| 2025-12-04 | $16.73 | $16.73 | 812,200 | — | — |
| 2025-12-03 | $15.82 | $15.82 | 597,200 | — | — |
| 2025-12-02 | $14.77 | $14.77 | 474,400 | — | — |
| 2025-12-01 | $14.41 | $14.41 | 500,800 | — | — |
| 2025-11-28 | $14.34 | $14.34 | 261,300 | — | — |
| 2025-11-26 | $13.79 | $13.79 | 310,000 | — | — |
| 2025-11-25 | $13.64 | $13.64 | 523,100 | — | — |
| 2025-11-24 | $13.45 | $13.45 | 489,400 | — | — |
| 2025-11-21 | $12.74 | $12.74 | 583,600 | — | — |
| 2025-11-20 | $12.63 | $12.63 | 535,400 | — | — |
| 2025-11-19 | $13.10 | $13.10 | 390,100 | — | — |
| 2025-11-18 | $13.15 | $13.15 | 447,700 | — | — |
| 2025-11-17 | $13.37 | $13.37 | 461,200 | — | — |
| 2025-11-14 | $13.72 | $13.72 | 488,900 | — | — |
| 2025-11-13 | $13.65 | $13.65 | 598,200 | — | — |
| 2025-11-12 | $15.02 | $15.02 | 728,500 | — | — |
| 2025-11-11 | $15.51 | $15.51 | 1,056,100 | — | — |
| 2025-11-10 | $14.94 | $14.94 | 736,600 | — | — |
| 2025-11-07 | $14.48 | $14.48 | 961,500 | — | — |
| 2025-11-06 | $14.89 | $14.89 | 785,600 | — | — |
| 2025-11-05 | $15.53 | $15.53 | 2,014,300 | — | — |
| 2025-11-04 | $12.32 | $12.32 | 698,200 | — | — |
| 2025-11-03 | $13.09 | $13.09 | 411,200 | — | — |
| 2025-10-31 | $13.61 | $13.61 | 367,000 | — | — |
| 2025-10-30 | $13.31 | $13.31 | 458,800 | — | — |
| 2025-10-29 | $13.61 | $13.61 | 396,800 | — | — |
| 2025-10-28 | $13.65 | $13.65 | 435,600 | — | — |
| 2025-10-27 | $14.32 | $14.32 | 824,500 | — | — |
| 2025-10-24 | $14.21 | $14.21 | 630,700 | — | — |
| 2025-10-23 | $13.83 | $13.83 | 655,000 | — | — |
| 2025-10-22 | $12.57 | $12.57 | 795,400 | — | — |
| 2025-10-21 | $13.59 | $13.59 | 616,000 | — | — |
| 2025-10-20 | $13.71 | $13.71 | 546,300 | — | — |
| 2025-10-17 | $12.94 | $12.94 | 579,000 | — | — |
| 2025-10-16 | $14.10 | $14.10 | 813,700 | — | — |
| 2025-10-15 | $14.41 | $14.41 | 1,459,800 | — | — |
| 2025-10-14 | $13.40 | $13.40 | 585,100 | — | — |
| 2025-10-13 | $13.35 | $13.35 | 503,400 | — | — |
| 2025-10-10 | $12.39 | $12.39 | 915,900 | — | — |
| 2025-10-09 | $13.11 | $13.11 | 800,500 | — | — |
| 2025-10-08 | $13.49 | $13.49 | 820,200 | — | — |
| 2025-10-07 | $12.95 | $12.95 | 1,306,500 | — | — |
| 2025-10-06 | $13.58 | $13.58 | 4,403,300 | — | — |
| 2025-10-03 | $10.98 | $10.98 | 394,900 | — | — |
| 2025-10-02 | $11.26 | $11.26 | 863,500 | — | — |
| 2025-10-01 | $10.50 | $10.50 | 406,800 | — | — |
| 2025-09-30 | $10.10 | $10.10 | 493,200 | — | — |
| 2025-09-29 | $9.87 | $9.87 | 360,400 | — | — |
| 2025-09-26 | $9.68 | $9.68 | 459,500 | — | — |
| 2025-09-25 | $9.84 | $9.84 | 314,400 | — | — |
| 2025-09-24 | $10.05 | $10.05 | 305,200 | — | — |
| 2025-09-23 | $10.25 | $10.25 | 424,100 | — | — |
| 2025-09-22 | $10.44 | $10.44 | 702,100 | — | — |
| 2025-09-19 | $9.87 | $9.87 | 727,400 | — | — |
| 2025-09-18 | $10.29 | $10.29 | 787,500 | — | — |
| 2025-09-17 | $9.23 | $9.23 | 437,000 | — | — |
| 2025-09-16 | $9.13 | $9.13 | 490,600 | — | — |
| 2025-09-15 | $8.93 | $8.93 | 408,000 | — | — |
| 2025-09-12 | $8.75 | $8.75 | 352,600 | — | — |
| 2025-09-11 | $8.93 | $8.93 | 363,800 | — | — |
| 2025-09-10 | $8.66 | $8.66 | 663,900 | — | — |
| 2025-09-09 | $8.72 | $8.72 | 507,300 | — | — |
| 2025-09-08 | $8.59 | $8.59 | 789,800 | — | — |
| 2025-09-05 | $8.86 | $8.86 | 482,200 | — | — |
| 2025-09-04 | $8.84 | $8.84 | 735,300 | — | — |
| 2025-09-03 | $8.83 | $8.83 | 593,800 | — | — |
| 2025-09-02 | $9.05 | $9.05 | 790,800 | — | — |
| 2025-08-29 | $9.42 | $9.42 | 342,400 | — | — |
| 2025-08-28 | $9.79 | $9.79 | 153,900 | — | — |
| 2025-08-27 | $9.70 | $9.70 | 342,700 | — | — |
| 2025-08-26 | $9.79 | $9.79 | 473,200 | — | — |
| 2025-08-25 | $9.78 | $9.78 | 442,000 | — | — |
| 2025-08-22 | $9.97 | $9.97 | 826,200 | — | — |
| 2025-08-21 | $9.18 | $9.18 | 764,400 | — | — |
| 2025-08-20 | $8.98 | $8.98 | 631,000 | — | — |
| 2025-08-19 | $9.08 | $9.08 | 545,100 | — | — |
| 2025-08-18 | $9.52 | $9.52 | 411,700 | — | — |
| 2025-08-15 | $9.39 | $9.39 | 445,200 | — | — |
| 2025-08-14 | $9.48 | $9.48 | 676,900 | — | — |
| 2025-08-13 | $10.12 | $10.12 | 769,300 | — | — |
| 2025-08-12 | $9.96 | $9.96 | 1,011,900 | — | — |
| 2025-08-11 | $9.10 | $9.10 | 1,069,700 | — | — |
| 2025-08-08 | $9.30 | $9.30 | 1,477,900 | — | — |
| 2025-08-07 | $9.31 | $9.31 | 2,295,000 | — | — |
| 2025-08-06 | $9.89 | $9.89 | 4,918,000 | — | — |
| 2025-08-05 | $13.00 | $13.00 | 21,920,200 | — | — |
| 2025-08-04 | $9.45 | $9.45 | 3,393,100 | — | — |
| 2025-08-01 | $9.05 | $9.05 | 487,300 | — | — |
| 2025-07-31 | $9.86 | $9.86 | 430,000 | — | — |
| 2025-07-30 | $10.45 | $10.45 | 737,400 | — | — |
| 2025-07-29 | $10.60 | $10.60 | 1,285,400 | — | — |
| 2025-07-28 | $9.45 | $9.45 | 606,000 | — | — |
| 2025-07-25 | $8.86 | $8.86 | 281,500 | — | — |
| 2025-07-24 | $9.32 | $9.32 | 258,400 | — | — |
| 2025-07-23 | $9.57 | $9.57 | 237,800 | — | — |
| 2025-07-22 | $9.44 | $9.44 | 248,400 | — | — |
| 2025-07-21 | $9.75 | $9.75 | 270,400 | — | — |
| 2025-07-18 | $9.82 | $9.82 | 269,800 | — | — |
| 2025-07-17 | $9.84 | $9.84 | 326,100 | — | — |
| 2025-07-16 | $9.71 | $9.71 | 419,100 | — | — |
| 2025-07-15 | $9.41 | $9.41 | 391,100 | — | — |
| 2025-07-14 | $9.28 | $9.28 | 503,800 | — | — |
| 2025-07-11 | $9.09 | $9.09 | 187,400 | — | — |
| 2025-07-10 | $9.22 | $9.22 | 393,800 | — | — |
| 2025-07-09 | $9.43 | $9.43 | 268,200 | — | — |
| 2025-07-08 | $9.55 | $9.55 | 561,900 | — | — |
| 2025-07-07 | $9.29 | $9.29 | 539,700 | — | — |
| 2025-07-03 | $9.23 | $9.23 | 212,400 | — | — |
| 2025-07-02 | $9.09 | $9.09 | 435,800 | — | — |
| 2025-07-01 | $9.02 | $9.02 | 477,100 | — | — |
| 2025-06-30 | $9.53 | $9.53 | 657,300 | — | — |
| 2025-06-27 | $9.69 | $9.69 | 1,658,100 | — | — |
| 2025-06-26 | $9.58 | $9.58 | 694,900 | — | — |
| 2025-06-25 | $9.37 | $9.37 | 998,500 | — | — |
| 2025-06-24 | $9.02 | $9.02 | 649,400 | — | — |
| 2025-06-23 | $8.69 | $8.69 | 911,600 | — | — |
| 2025-06-20 | $8.28 | $8.28 | 651,200 | — | — |
| 2025-06-18 | $8.90 | $8.90 | 974,500 | — | — |
| 2025-06-17 | $8.67 | $8.67 | 2,355,800 | — | — |
| 2025-06-16 | $8.22 | $8.22 | 233,500 | — | — |
| 2025-06-13 | $7.94 | $7.94 | 252,800 | — | — |
| 2025-06-12 | $8.47 | $8.47 | 184,000 | — | — |
| 2025-06-11 | $8.52 | $8.52 | 690,200 | — | — |
| 2025-06-10 | $8.29 | $8.29 | 329,300 | — | — |
| 2025-06-09 | $8.01 | $8.01 | 285,400 | — | — |
| 2025-06-06 | $7.93 | $7.93 | 184,200 | — | — |
| 2025-06-05 | $7.65 | $7.65 | 173,200 | — | — |
| 2025-06-04 | $7.75 | $7.75 | 178,600 | — | — |
| 2025-06-03 | $7.94 | $7.94 | 192,700 | — | — |
| 2025-06-02 | $7.65 | $7.65 | 235,100 | — | — |
| 2025-05-30 | $7.77 | $7.77 | 198,800 | — | — |
| 2025-05-29 | $7.83 | $7.83 | 268,900 | — | — |
| 2025-05-28 | $7.63 | $7.63 | 511,200 | — | — |
| 2025-05-27 | $7.61 | $7.61 | 257,100 | — | — |
| 2025-05-23 | $7.13 | $7.13 | 135,300 | — | — |
| 2025-05-22 | $7.20 | $7.20 | 145,200 | — | — |
| 2025-05-21 | $7.10 | $7.10 | 210,400 | — | — |
| 2025-05-20 | $7.37 | $7.37 | 111,400 | — | — |
| 2025-05-19 | $7.51 | $7.51 | 239,500 | — | — |
| 2025-05-16 | $7.50 | $7.50 | 319,200 | — | — |
| 2025-05-15 | $7.61 | $7.61 | 239,300 | — | — |
| 2025-05-14 | $7.51 | $7.51 | 514,000 | — | — |
| 2025-05-13 | $8.35 | $8.35 | 421,000 | — | — |
| 2025-05-12 | $7.87 | $7.87 | 316,600 | — | — |
| 2025-05-09 | $7.25 | $7.25 | 136,600 | — | — |
| 2025-05-08 | $7.42 | $7.42 | 402,500 | — | — |
| 2025-05-07 | $7.24 | $7.24 | 620,800 | — | — |
| 2025-05-06 | $6.67 | $6.67 | 77,700 | — | — |
| 2025-05-05 | $6.82 | $6.82 | 101,000 | — | — |
| 2025-05-02 | $6.72 | $6.72 | 147,700 | — | — |
| 2025-05-01 | $6.62 | $6.62 | 153,700 | — | — |
| 2025-04-30 | $6.66 | $6.66 | 183,900 | — | — |
| 2025-04-29 | $6.81 | $6.81 | 142,100 | — | — |
| 2025-04-28 | $6.71 | $6.71 | 171,400 | — | — |
| 2025-04-25 | $6.79 | $6.79 | 204,000 | — | — |
| 2025-04-24 | $6.61 | $6.61 | 160,300 | — | — |
| 2025-04-23 | $6.19 | $6.19 | 215,400 | — | — |
| 2025-04-22 | $5.85 | $5.85 | 172,800 | — | — |
| 2025-04-21 | $5.84 | $5.84 | 143,100 | — | — |
| 2025-04-17 | $5.82 | $5.82 | 147,400 | — | — |
| 2025-04-16 | $5.94 | $5.94 | 133,300 | — | — |
| 2025-04-15 | $6.01 | $6.01 | 156,900 | — | — |
| 2025-04-14 | $5.97 | $5.97 | 155,300 | — | — |
| 2025-04-11 | $5.96 | $5.96 | 107,600 | — | — |
| 2025-04-10 | $6.04 | $6.04 | 159,000 | — | — |
| 2025-04-09 | $6.56 | $6.56 | 253,300 | — | — |
| 2025-04-08 | $5.59 | $5.59 | 249,600 | — | — |
| 2025-04-07 | $5.90 | $5.90 | 280,600 | — | — |
| 2025-04-04 | $5.99 | $5.99 | 225,200 | — | — |
| 2025-04-03 | $6.60 | $6.60 | 217,600 | — | — |
| 2025-04-02 | $7.22 | $7.22 | 132,700 | — | — |
| 2025-04-01 | $7.03 | $7.03 | 255,400 | — | — |
| 2025-03-31 | $6.91 | $6.91 | 158,800 | — | — |
| 2025-03-28 | $7.09 | $7.09 | 132,500 | — | — |
| 2025-03-27 | $7.54 | $7.54 | 65,600 | — | — |
| 2025-03-26 | $7.73 | $7.73 | 73,800 | — | — |
| 2025-03-25 | $8.02 | $8.02 | 85,500 | — | — |
| 2025-03-24 | $8.05 | $8.05 | 111,700 | — | — |
| 2025-03-21 | $7.87 | $7.87 | 217,500 | — | — |
| 2025-03-20 | $7.90 | $7.90 | 84,400 | — | — |
| 2025-03-19 | $7.92 | $7.92 | 105,300 | — | — |
| 2025-03-18 | $7.73 | $7.73 | 140,800 | — | — |
| 2025-03-17 | $7.86 | $7.86 | 135,500 | — | — |
| 2025-03-14 | $7.63 | $7.63 | 80,700 | — | — |
| 2025-03-13 | $7.46 | $7.46 | 121,000 | — | — |
| 2025-03-12 | $7.66 | $7.66 | 131,700 | — | — |
| 2025-03-11 | $7.44 | $7.44 | 194,000 | — | — |
| 2025-03-10 | $7.42 | $7.42 | 257,000 | — | — |
| 2025-03-07 | $7.89 | $7.89 | 206,800 | — | — |
| 2025-03-06 | $7.88 | $7.88 | 260,200 | — | — |
| 2025-03-05 | $8.41 | $8.41 | 213,600 | — | — |
| 2025-03-04 | $8.20 | $8.20 | 378,200 | — | — |
| 2025-03-03 | $8.31 | $8.31 | 250,700 | — | — |
| 2025-02-28 | $9.10 | $9.10 | 156,000 | — | — |
| 2025-02-27 | $8.88 | $8.88 | 217,200 | — | — |
| 2025-02-26 | $9.17 | $9.17 | 172,300 | — | — |
| 2025-02-25 | $8.89 | $8.89 | 279,800 | — | — |
| 2025-02-24 | $9.32 | $9.32 | 269,800 | — | — |
| 2025-02-21 | $9.28 | $9.28 | 329,500 | — | — |
| 2025-02-20 | $9.85 | $9.85 | 248,600 | — | — |
| 2025-02-19 | $9.99 | $9.99 | 656,100 | — | — |
| 2025-02-18 | $10.14 | $10.14 | 340,800 | — | — |
| 2025-02-14 | $9.76 | $9.76 | 132,400 | — | — |
| 2025-02-13 | $9.68 | $9.68 | 118,000 | — | — |
| 2025-02-12 | $9.46 | $9.46 | 148,200 | — | — |
| 2025-02-11 | $9.51 | $9.51 | 113,600 | — | — |
| 2025-02-10 | $9.92 | $9.92 | 138,800 | — | — |
| 2025-02-07 | $9.63 | $9.63 | 161,000 | — | — |
| 2025-02-06 | $9.74 | $9.74 | 289,300 | — | — |
| 2025-02-05 | $9.62 | $9.62 | 299,900 | — | — |
| 2025-02-04 | $9.48 | $9.48 | 633,300 | — | — |
| 2025-02-03 | $10.37 | $10.37 | 340,000 | — | — |
| 2025-01-31 | $10.62 | $10.62 | 242,700 | — | — |
| 2025-01-30 | $11.21 | $11.21 | 196,400 | — | — |
| 2025-01-29 | $10.79 | $10.79 | 214,800 | — | — |
| 2025-01-28 | $10.59 | $10.59 | 288,000 | — | — |
| 2025-01-27 | $10.30 | $10.30 | 412,500 | — | — |
| 2025-01-24 | $12.04 | $12.04 | 170,900 | — | — |
| 2025-01-23 | $12.17 | $12.17 | 133,900 | — | — |
| 2025-01-22 | $12.14 | $12.14 | 194,100 | — | — |
| 2025-01-21 | $12.15 | $12.15 | 261,100 | — | — |
| 2025-01-17 | $11.48 | $11.48 | 175,500 | — | — |
| 2025-01-16 | $11.45 | $11.45 | 225,100 | — | — |
| 2025-01-15 | $11.60 | $11.60 | 398,200 | — | — |
| 2025-01-14 | $11.06 | $11.06 | 252,900 | — | — |
| 2025-01-13 | $11.22 | $11.22 | 217,000 | — | — |
| 2025-01-10 | $11.10 | $11.10 | 391,700 | — | — |
| 2025-01-08 | $11.25 | $11.25 | 326,300 | — | — |
| 2025-01-07 | $11.25 | $11.25 | 405,700 | — | — |
| 2025-01-06 | $12.28 | $12.28 | 495,400 | — | — |
| 2025-01-03 | $12.25 | $12.25 | 751,900 | — | — |
| 2025-01-02 | $11.89 | $11.89 | 1,358,400 | — | — |