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
- 2023-02-28 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 | $17.17 | $17.17 | 182,400 | — | — |
| 2025-12-30 | $17.39 | $17.39 | 330,500 | — | — |
| 2025-12-29 | $17.05 | $17.05 | 487,800 | — | — |
| 2025-12-26 | $18.08 | $18.08 | 1,040,600 | — | — |
| 2025-12-24 | $16.09 | $16.09 | 252,900 | — | — |
| 2025-12-23 | $14.88 | $14.88 | 249,700 | — | — |
| 2025-12-22 | $14.87 | $14.87 | 293,300 | — | — |
| 2025-12-19 | $14.50 | $14.50 | 708,100 | — | — |
| 2025-12-18 | $14.35 | $14.35 | 307,400 | — | — |
| 2025-12-17 | $14.22 | $14.22 | 539,300 | — | — |
| 2025-12-16 | $16.36 | $16.36 | 217,000 | — | — |
| 2025-12-15 | $16.58 | $16.58 | 383,000 | — | — |
| 2025-12-12 | $18.15 | $18.15 | 306,000 | — | — |
| 2025-12-11 | $17.83 | $17.83 | 346,000 | — | — |
| 2025-12-10 | $17.58 | $17.58 | 589,600 | — | — |
| 2025-12-09 | $17.09 | $17.09 | 423,500 | — | — |
| 2025-12-08 | $16.08 | $16.08 | 268,300 | — | — |
| 2025-12-05 | $16.14 | $16.14 | 233,100 | — | — |
| 2025-12-04 | $16.43 | $16.43 | 376,200 | — | — |
| 2025-12-03 | $15.28 | $15.28 | 397,400 | — | — |
| 2025-12-02 | $13.90 | $13.90 | 129,400 | — | — |
| 2025-12-01 | $13.19 | $13.19 | 157,700 | — | — |
| 2025-11-28 | $14.02 | $14.02 | 111,300 | — | — |
| 2025-11-26 | $13.68 | $13.68 | 265,800 | — | — |
| 2025-11-25 | $13.81 | $13.81 | 167,900 | — | — |
| 2025-11-24 | $13.69 | $13.69 | 295,200 | — | — |
| 2025-11-21 | $12.63 | $12.63 | 279,500 | — | — |
| 2025-11-20 | $12.00 | $12.00 | 357,400 | — | — |
| 2025-11-19 | $12.71 | $12.71 | 302,300 | — | — |
| 2025-11-18 | $12.83 | $12.83 | 227,900 | — | — |
| 2025-11-17 | $12.81 | $12.81 | 271,300 | — | — |
| 2025-11-14 | $13.65 | $13.65 | 360,800 | — | — |
| 2025-11-13 | $13.41 | $13.41 | 412,100 | — | — |
| 2025-11-12 | $14.05 | $14.05 | 460,400 | — | — |
| 2025-11-11 | $14.40 | $14.40 | 256,900 | — | — |
| 2025-11-10 | $15.38 | $15.38 | 199,200 | — | — |
| 2025-11-07 | $14.71 | $14.71 | 317,300 | — | — |
| 2025-11-06 | $14.52 | $14.52 | 367,500 | — | — |
| 2025-11-05 | $15.59 | $15.59 | 328,500 | — | — |
| 2025-11-04 | $15.51 | $15.51 | 207,700 | — | — |
| 2025-11-03 | $16.38 | $16.38 | 241,400 | — | — |
| 2025-10-31 | $16.31 | $16.31 | 327,500 | — | — |
| 2025-10-30 | $15.58 | $15.58 | 188,500 | — | — |
| 2025-10-29 | $16.01 | $16.01 | 267,600 | — | — |
| 2025-10-28 | $15.97 | $15.97 | 287,000 | — | — |
| 2025-10-27 | $15.83 | $15.83 | 322,600 | — | — |
| 2025-10-24 | $15.73 | $15.73 | 212,100 | — | — |
| 2025-10-23 | $16.12 | $16.12 | 185,800 | — | — |
| 2025-10-22 | $15.23 | $15.23 | 709,000 | — | — |
| 2025-10-21 | $16.18 | $16.18 | 316,900 | — | — |
| 2025-10-20 | $16.30 | $16.30 | 511,400 | — | — |
| 2025-10-17 | $16.70 | $16.70 | 661,400 | — | — |
| 2025-10-16 | $18.73 | $18.73 | 471,500 | — | — |
| 2025-10-15 | $21.39 | $21.39 | 738,000 | — | — |
| 2025-10-14 | $19.72 | $19.72 | 650,200 | — | — |
| 2025-10-13 | $17.42 | $17.42 | 286,900 | — | — |
| 2025-10-10 | $16.06 | $16.06 | 404,700 | — | — |
| 2025-10-09 | $16.50 | $16.50 | 429,700 | — | — |
| 2025-10-08 | $17.86 | $17.86 | 332,300 | — | — |
| 2025-10-07 | $17.55 | $17.55 | 361,400 | — | — |
| 2025-10-06 | $18.47 | $18.47 | 411,400 | — | — |
| 2025-10-03 | $18.01 | $18.01 | 342,400 | — | — |
| 2025-10-02 | $16.85 | $16.85 | 308,100 | — | — |
| 2025-10-01 | $17.18 | $17.18 | 365,300 | — | — |
| 2025-09-30 | $16.10 | $16.10 | 413,900 | — | — |
| 2025-09-29 | $17.10 | $17.10 | 389,500 | — | — |
| 2025-09-26 | $17.64 | $17.64 | 381,300 | — | — |
| 2025-09-25 | $18.03 | $18.03 | 382,800 | — | — |
| 2025-09-24 | $19.15 | $19.15 | 594,200 | — | — |
| 2025-09-23 | $18.27 | $18.27 | 542,900 | — | — |
| 2025-09-22 | $19.77 | $19.77 | 564,500 | — | — |
| 2025-09-19 | $19.49 | $19.49 | 1,039,100 | — | — |
| 2025-09-18 | $15.87 | $15.87 | 1,466,600 | — | — |
| 2025-09-17 | $17.05 | $17.05 | 311,400 | — | — |
| 2025-09-16 | $17.11 | $17.11 | 323,100 | — | — |
| 2025-09-15 | $14.70 | $14.70 | 221,500 | — | — |
| 2025-09-12 | $15.44 | $15.44 | 265,800 | — | — |
| 2025-09-11 | $14.86 | $14.86 | 490,100 | — | — |
| 2025-09-10 | $13.20 | $13.20 | 1,570,000 | — | — |
| 2025-09-09 | $18.20 | $18.20 | 397,300 | — | — |
| 2025-09-08 | $17.70 | $17.70 | 138,300 | — | — |
| 2025-09-05 | $17.45 | $17.45 | 152,800 | — | — |
| 2025-09-04 | $17.43 | $17.43 | 309,500 | — | — |
| 2025-09-03 | $19.12 | $19.12 | 334,700 | — | — |
| 2025-09-02 | $20.23 | $20.23 | 338,600 | — | — |
| 2025-08-29 | $22.79 | $22.79 | 213,500 | — | — |
| 2025-08-28 | $21.38 | $21.38 | 124,500 | — | — |
| 2025-08-27 | $20.58 | $20.58 | 234,800 | — | — |
| 2025-08-26 | $20.85 | $20.85 | 253,800 | — | — |
| 2025-08-25 | $19.57 | $19.57 | 100,400 | — | — |
| 2025-08-22 | $19.79 | $19.79 | 208,000 | — | — |
| 2025-08-21 | $19.29 | $19.29 | 158,900 | — | — |
| 2025-08-20 | $18.33 | $18.33 | 300,900 | — | — |
| 2025-08-19 | $18.61 | $18.61 | 212,600 | — | — |
| 2025-08-18 | $17.84 | $17.84 | 196,800 | — | — |
| 2025-08-15 | $18.87 | $18.87 | 255,100 | — | — |
| 2025-08-14 | $18.10 | $18.10 | 682,400 | — | — |
| 2025-08-13 | $21.48 | $21.48 | 355,400 | — | — |
| 2025-08-12 | $19.95 | $19.95 | 144,800 | — | — |
| 2025-08-11 | $20.26 | $20.26 | 309,900 | — | — |
| 2025-08-08 | $20.61 | $20.61 | 258,700 | — | — |
| 2025-08-07 | $21.03 | $21.03 | 260,500 | — | — |
| 2025-08-06 | $19.39 | $19.39 | 344,600 | — | — |
| 2025-08-05 | $21.04 | $21.04 | 184,600 | — | — |
| 2025-08-04 | $21.34 | $21.34 | 246,400 | — | — |
| 2025-08-01 | $20.82 | $20.82 | 324,300 | — | — |
| 2025-07-31 | $22.12 | $22.12 | 325,400 | — | — |
| 2025-07-30 | $24.03 | $24.03 | 594,900 | — | — |
| 2025-07-29 | $22.42 | $22.42 | 508,400 | — | — |
| 2025-07-28 | $24.04 | $24.04 | 406,700 | — | — |
| 2025-07-25 | $23.59 | $23.59 | 361,300 | — | — |
| 2025-07-24 | $21.69 | $21.69 | 451,300 | — | — |
| 2025-07-23 | $19.36 | $19.36 | 341,100 | — | — |
| 2025-07-22 | $17.48 | $17.48 | 169,300 | — | — |
| 2025-07-21 | $17.76 | $17.76 | 255,800 | — | — |
| 2025-07-18 | $18.09 | $18.09 | 317,200 | — | — |
| 2025-07-17 | $19.62 | $19.62 | 427,600 | — | — |
| 2025-07-16 | $18.33 | $18.33 | 189,700 | — | — |
| 2025-07-15 | $17.15 | $17.15 | 219,100 | — | — |
| 2025-07-14 | $16.97 | $16.97 | 458,800 | — | — |
| 2025-07-11 | $15.63 | $15.63 | 188,300 | — | — |
| 2025-07-10 | $16.79 | $16.79 | 265,800 | — | — |
| 2025-07-09 | $16.27 | $16.27 | 483,800 | — | — |
| 2025-07-08 | $15.84 | $15.84 | 206,200 | — | — |
| 2025-07-07 | $15.68 | $15.68 | 452,100 | — | — |
| 2025-07-03 | $17.34 | $17.34 | 282,100 | — | — |
| 2025-07-02 | $15.39 | $15.39 | 297,400 | — | — |
| 2025-07-01 | $16.27 | $16.27 | 180,300 | — | — |
| 2025-06-30 | $16.37 | $16.37 | 353,600 | — | — |
| 2025-06-27 | $14.53 | $14.53 | 1,537,200 | — | — |
| 2025-06-26 | $14.79 | $14.79 | 778,200 | — | — |
| 2025-06-25 | $17.04 | $17.04 | 943,000 | — | — |
| 2025-06-24 | $13.99 | $13.99 | 129,900 | — | — |
| 2025-06-23 | $13.36 | $13.36 | 159,800 | — | — |
| 2025-06-20 | $13.33 | $13.33 | 853,300 | — | — |
| 2025-06-18 | $13.31 | $13.31 | 269,000 | — | — |
| 2025-06-17 | $12.60 | $12.60 | 495,400 | — | — |
| 2025-06-16 | $14.77 | $14.77 | 546,900 | — | — |
| 2025-06-13 | $13.39 | $13.39 | 1,594,300 | — | — |
| 2025-06-12 | $17.15 | $17.15 | 240,900 | — | — |
| 2025-06-11 | $17.94 | $17.94 | 207,800 | — | — |
| 2025-06-10 | $18.99 | $18.99 | 141,300 | — | — |
| 2025-06-09 | $18.48 | $18.48 | 344,900 | — | — |
| 2025-06-06 | $18.96 | $18.96 | 185,300 | — | — |
| 2025-06-05 | $18.60 | $18.60 | 237,600 | — | — |
| 2025-06-04 | $18.82 | $18.82 | 295,200 | — | — |
| 2025-06-03 | $19.10 | $19.10 | 1,133,200 | — | — |
| 2025-06-02 | $16.43 | $16.43 | 887,400 | — | — |
| 2025-05-30 | $14.26 | $14.26 | 382,400 | — | — |
| 2025-05-29 | $14.29 | $14.29 | 225,100 | — | — |
| 2025-05-28 | $14.32 | $14.32 | 224,500 | — | — |
| 2025-05-27 | $14.40 | $14.40 | 407,500 | — | — |
| 2025-05-23 | $14.14 | $14.14 | 407,600 | — | — |
| 2025-05-22 | $12.33 | $12.33 | 206,300 | — | — |
| 2025-05-21 | $12.45 | $12.45 | 113,500 | — | — |
| 2025-05-20 | $12.54 | $12.54 | 128,600 | — | — |
| 2025-05-19 | $12.88 | $12.88 | 198,100 | — | — |
| 2025-05-16 | $12.82 | $12.82 | 168,300 | — | — |
| 2025-05-15 | $12.22 | $12.22 | 53,100 | — | — |
| 2025-05-14 | $12.00 | $12.00 | 106,500 | — | — |
| 2025-05-13 | $12.11 | $12.11 | 161,100 | — | — |
| 2025-05-12 | $13.33 | $13.33 | 106,700 | — | — |
| 2025-05-09 | $13.10 | $13.10 | 115,500 | — | — |
| 2025-05-08 | $12.57 | $12.57 | 231,800 | — | — |
| 2025-05-07 | $11.73 | $11.73 | 68,500 | — | — |
| 2025-05-06 | $11.57 | $11.57 | 82,300 | — | — |
| 2025-05-05 | $11.08 | $11.08 | 180,400 | — | — |
| 2025-05-02 | $12.90 | $12.90 | 323,300 | — | — |
| 2025-05-01 | $11.90 | $11.90 | 682,000 | — | — |
| 2025-04-30 | $10.50 | $10.50 | 150,800 | — | — |
| 2025-04-29 | $10.40 | $10.40 | 147,000 | — | — |
| 2025-04-28 | $10.15 | $10.15 | 364,300 | — | — |
| 2025-04-25 | $8.34 | $8.34 | 73,400 | — | — |
| 2025-04-24 | $8.46 | $8.46 | 200,000 | — | — |
| 2025-04-23 | $6.95 | $6.95 | 340,200 | — | — |
| 2025-04-22 | $6.72 | $6.71 | 132,900 | — | — |
| 2025-04-21 | $6.76 | $6.76 | 24,400 | — | — |
| 2025-04-17 | $6.80 | $6.80 | 95,500 | — | — |
| 2025-04-16 | $6.91 | $6.91 | 63,500 | — | — |
| 2025-04-15 | $6.22 | $6.22 | 48,300 | — | — |
| 2025-04-14 | $6.18 | $6.18 | 68,000 | — | — |
| 2025-04-11 | $6.21 | $6.21 | 70,400 | — | — |
| 2025-04-10 | $6.40 | $6.40 | 31,000 | — | — |
| 2025-04-09 | $6.99 | $6.99 | 34,400 | — | — |
| 2025-04-08 | $6.26 | $6.26 | 32,600 | — | — |
| 2025-04-07 | $6.12 | $6.12 | 32,600 | — | — |
| 2025-04-04 | $6.10 | $6.10 | 51,400 | — | — |
| 2025-04-03 | $6.54 | $6.54 | 71,800 | — | — |
| 2025-04-02 | $6.93 | $6.93 | 140,100 | — | — |
| 2025-04-01 | $7.07 | $7.07 | 71,300 | — | — |
| 2025-03-31 | $7.21 | $7.21 | 95,200 | — | — |
| 2025-03-28 | $7.03 | $7.03 | 87,600 | — | — |
| 2025-03-27 | $6.51 | $6.51 | 177,400 | — | — |
| 2025-03-26 | $6.10 | $6.10 | 16,300 | — | — |
| 2025-03-25 | $6.25 | $6.25 | 37,400 | — | — |
| 2025-03-24 | $6.10 | $6.10 | 26,800 | — | — |
| 2025-03-21 | $6.10 | $6.10 | 172,600 | — | — |
| 2025-03-20 | $6.07 | $6.07 | 42,500 | — | — |
| 2025-03-19 | $5.91 | $5.91 | 3,800 | — | — |
| 2025-03-18 | $6.00 | $6.00 | 48,800 | — | — |
| 2025-03-17 | $6.20 | $6.20 | 17,600 | — | — |
| 2025-03-14 | $6.08 | $6.08 | 45,100 | — | — |
| 2025-03-13 | $6.15 | $6.15 | 27,600 | — | — |
| 2025-03-12 | $6.25 | $6.25 | 11,700 | — | — |
| 2025-03-11 | $6.20 | $6.20 | 31,500 | — | — |
| 2025-03-10 | $6.18 | $6.18 | 31,200 | — | — |
| 2025-03-07 | $6.29 | $6.29 | 37,600 | — | — |
| 2025-03-06 | $6.36 | $6.36 | 18,800 | — | — |
| 2025-03-05 | $6.50 | $6.50 | 14,900 | — | — |
| 2025-03-04 | $6.44 | $6.44 | 15,200 | — | — |
| 2025-03-03 | $6.10 | $6.10 | 35,100 | — | — |
| 2025-02-28 | $6.39 | $6.39 | 24,500 | — | — |
| 2025-02-27 | $6.44 | $6.44 | 8,700 | — | — |
| 2025-02-26 | $6.90 | $6.90 | 69,500 | — | — |
| 2025-02-25 | $6.28 | $6.28 | 54,700 | — | — |
| 2025-02-24 | $5.93 | $5.93 | 40,200 | — | — |
| 2025-02-21 | $6.50 | $6.50 | 24,800 | — | — |
| 2025-02-20 | $6.50 | $6.50 | 15,000 | — | — |
| 2025-02-19 | $6.28 | $6.28 | 27,400 | — | — |
| 2025-02-18 | $6.55 | $6.55 | 7,500 | — | — |
| 2025-02-14 | $6.15 | $6.15 | 13,500 | — | — |
| 2025-02-13 | $6.74 | $6.74 | 2,600 | — | — |
| 2025-02-12 | $6.25 | $6.25 | 8,300 | — | — |
| 2025-02-11 | $6.30 | $6.30 | 6,700 | — | — |
| 2025-02-10 | $6.70 | $6.70 | 11,000 | — | — |
| 2025-02-07 | $6.75 | $6.75 | 26,100 | — | — |
| 2025-02-06 | $6.99 | $6.99 | 2,800 | — | — |
| 2025-02-05 | $7.02 | $7.02 | 900 | — | — |
| 2025-02-04 | $7.05 | $7.05 | 22,100 | — | — |
| 2025-02-03 | $6.30 | $6.30 | 22,400 | — | — |
| 2025-01-31 | $6.95 | $6.95 | 3,400 | — | — |
| 2025-01-30 | $6.92 | $6.92 | 7,700 | — | — |
| 2025-01-29 | $7.00 | $7.00 | 4,900 | — | — |
| 2025-01-28 | $7.02 | $7.02 | 4,400 | — | — |
| 2025-01-27 | $7.02 | $7.02 | 29,500 | — | — |
| 2025-01-24 | $7.20 | $7.20 | 10,000 | — | — |
| 2025-01-23 | $7.25 | $7.25 | 8,700 | — | — |
| 2025-01-22 | $7.50 | $7.50 | 37,200 | — | — |
| 2025-01-21 | $6.75 | $6.75 | 20,600 | — | — |
| 2025-01-17 | $6.97 | $6.97 | 11,700 | — | — |
| 2025-01-16 | $7.35 | $7.35 | 17,100 | — | — |
| 2025-01-15 | $7.74 | $7.74 | 35,600 | — | — |
| 2025-01-14 | $7.52 | $7.52 | 42,100 | — | — |
| 2025-01-13 | $7.42 | $7.42 | 23,800 | — | — |
| 2025-01-10 | $7.40 | $7.40 | 53,100 | — | — |
| 2025-01-08 | $7.55 | $7.55 | 51,600 | — | — |
| 2025-01-07 | $7.61 | $7.60 | 24,600 | — | — |
| 2025-01-06 | $7.75 | $7.75 | 19,800 | — | — |
| 2025-01-03 | $7.83 | $7.83 | 14,100 | — | — |
| 2025-01-02 | $7.71 | $7.71 | 14,000 | — | — |