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
- 2021-09-28 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 | $11.58 | $11.58 | 723,100 | — | — |
| 2025-12-30 | $11.75 | $11.75 | 500,200 | — | — |
| 2025-12-29 | $11.83 | $11.83 | 665,100 | — | — |
| 2025-12-26 | $11.93 | $11.93 | 588,200 | — | — |
| 2025-12-24 | $11.94 | $11.94 | 1,205,200 | — | — |
| 2025-12-23 | $11.61 | $11.61 | 1,644,000 | — | — |
| 2025-12-22 | $11.86 | $11.86 | 1,309,200 | — | — |
| 2025-12-19 | $11.45 | $11.45 | 1,619,800 | — | — |
| 2025-12-18 | $11.89 | $11.89 | 1,382,600 | — | — |
| 2025-12-17 | $11.49 | $11.49 | 1,641,100 | — | — |
| 2025-12-16 | $11.02 | $11.02 | 1,073,600 | — | — |
| 2025-12-15 | $10.75 | $10.75 | 1,100,900 | — | — |
| 2025-12-12 | $11.25 | $11.25 | 761,600 | — | — |
| 2025-12-11 | $11.29 | $11.29 | 874,000 | — | — |
| 2025-12-10 | $11.47 | $11.47 | 1,144,300 | — | — |
| 2025-12-09 | $11.34 | $11.34 | 726,200 | — | — |
| 2025-12-08 | $11.14 | $11.14 | 894,200 | — | — |
| 2025-12-05 | $11.16 | $11.16 | 1,214,700 | — | — |
| 2025-12-04 | $10.99 | $10.99 | 1,188,600 | — | — |
| 2025-12-03 | $10.64 | $10.64 | 1,044,200 | — | — |
| 2025-12-02 | $10.43 | $10.43 | 775,500 | — | — |
| 2025-12-01 | $10.25 | $10.25 | 825,100 | — | — |
| 2025-11-28 | $10.28 | $10.28 | 431,500 | — | — |
| 2025-11-26 | $10.12 | $10.12 | 668,400 | — | — |
| 2025-11-25 | $10.22 | $10.22 | 833,200 | — | — |
| 2025-11-24 | $9.98 | $9.98 | 940,300 | — | — |
| 2025-11-21 | $10.04 | $10.04 | 1,085,600 | — | — |
| 2025-11-20 | $9.93 | $9.93 | 1,819,900 | — | — |
| 2025-11-19 | $9.82 | $9.82 | 1,479,100 | — | — |
| 2025-11-18 | $9.87 | $9.87 | 1,475,500 | — | — |
| 2025-11-17 | $9.96 | $9.96 | 1,172,400 | — | — |
| 2025-11-14 | $10.73 | $10.73 | 1,028,500 | — | — |
| 2025-11-13 | $10.83 | $10.83 | 1,950,000 | — | — |
| 2025-11-12 | $11.04 | $11.04 | 1,879,700 | — | — |
| 2025-11-11 | $11.18 | $11.18 | 2,607,000 | — | — |
| 2025-11-10 | $10.73 | $10.73 | 2,072,800 | — | — |
| 2025-11-07 | $10.01 | $10.01 | 1,741,100 | — | — |
| 2025-11-06 | $9.91 | $9.91 | 5,313,400 | — | — |
| 2025-11-05 | $9.64 | $9.64 | 1,815,900 | — | — |
| 2025-11-04 | $9.48 | $9.48 | 1,462,900 | — | — |
| 2025-11-03 | $9.93 | $9.93 | 4,022,600 | — | — |
| 2025-10-31 | $10.05 | $10.05 | 4,493,600 | — | — |
| 2025-10-30 | $9.75 | $9.75 | 878,100 | — | — |
| 2025-10-29 | $9.74 | $9.74 | 842,000 | — | — |
| 2025-10-28 | $10.02 | $10.02 | 1,211,200 | — | — |
| 2025-10-27 | $10.04 | $10.04 | 1,024,400 | — | — |
| 2025-10-24 | $10.14 | $10.14 | 1,113,800 | — | — |
| 2025-10-23 | $9.98 | $9.98 | 871,400 | — | — |
| 2025-10-22 | $9.86 | $9.86 | 843,100 | — | — |
| 2025-10-21 | $10.13 | $10.13 | 779,600 | — | — |
| 2025-10-20 | $9.91 | $9.91 | 707,600 | — | — |
| 2025-10-17 | $9.69 | $9.69 | 1,361,800 | — | — |
| 2025-10-16 | $9.60 | $9.60 | 953,900 | — | — |
| 2025-10-15 | $10.10 | $10.10 | 692,700 | — | — |
| 2025-10-14 | $10.15 | $10.15 | 834,800 | — | — |
| 2025-10-13 | $10.06 | $10.06 | 671,400 | — | — |
| 2025-10-10 | $9.94 | $9.94 | 1,130,400 | — | — |
| 2025-10-09 | $10.36 | $10.36 | 794,800 | — | — |
| 2025-10-08 | $10.30 | $10.30 | 685,600 | — | — |
| 2025-10-07 | $10.07 | $10.07 | 1,440,000 | — | — |
| 2025-10-06 | $10.27 | $10.27 | 1,242,300 | — | — |
| 2025-10-03 | $10.14 | $10.14 | 916,500 | — | — |
| 2025-10-02 | $10.22 | $10.22 | 1,355,700 | — | — |
| 2025-10-01 | $10.03 | $10.03 | 2,205,300 | — | — |
| 2025-09-30 | $10.72 | $10.72 | 1,274,100 | — | — |
| 2025-09-29 | $11.45 | $11.45 | 798,200 | — | — |
| 2025-09-26 | $11.38 | $11.38 | 1,024,100 | — | — |
| 2025-09-25 | $11.59 | $11.59 | 728,800 | — | — |
| 2025-09-24 | $11.74 | $11.74 | 690,600 | — | — |
| 2025-09-23 | $11.74 | $11.74 | 997,600 | — | — |
| 2025-09-22 | $12.30 | $12.30 | 1,091,000 | — | — |
| 2025-09-19 | $12.07 | $12.07 | 2,474,500 | — | — |
| 2025-09-18 | $11.96 | $11.96 | 1,378,700 | — | — |
| 2025-09-17 | $11.45 | $11.45 | 2,762,100 | — | — |
| 2025-09-16 | $11.05 | $11.05 | 1,741,200 | — | — |
| 2025-09-15 | $10.87 | $10.87 | 2,008,900 | — | — |
| 2025-09-12 | $11.07 | $11.07 | 1,190,800 | — | — |
| 2025-09-11 | $11.34 | $11.34 | 1,530,300 | — | — |
| 2025-09-10 | $11.19 | $11.19 | 1,402,900 | — | — |
| 2025-09-09 | $11.40 | $11.40 | 2,399,200 | — | — |
| 2025-09-08 | $11.33 | $11.33 | 1,954,400 | — | — |
| 2025-09-05 | $11.43 | $11.43 | 1,782,000 | — | — |
| 2025-09-04 | $10.89 | $10.89 | 1,303,600 | — | — |
| 2025-09-03 | $11.16 | $11.16 | 2,138,900 | — | — |
| 2025-09-02 | $10.76 | $10.76 | 2,786,100 | — | — |
| 2025-08-29 | $11.43 | $11.43 | 1,341,600 | — | — |
| 2025-08-28 | $11.72 | $11.72 | 1,441,400 | — | — |
| 2025-08-27 | $11.45 | $11.45 | 1,648,300 | — | — |
| 2025-08-26 | $11.04 | $11.04 | 2,202,400 | — | — |
| 2025-08-25 | $11.14 | $11.14 | 1,144,800 | — | — |
| 2025-08-22 | $11.55 | $11.55 | 2,258,900 | — | — |
| 2025-08-21 | $10.93 | $10.93 | 1,680,700 | — | — |
| 2025-08-20 | $10.86 | $10.86 | 1,714,900 | — | — |
| 2025-08-19 | $11.15 | $11.15 | 1,432,700 | — | — |
| 2025-08-18 | $11.67 | $11.67 | 1,478,100 | — | — |
| 2025-08-15 | $11.47 | $11.47 | 1,915,000 | — | — |
| 2025-08-14 | $11.36 | $11.36 | 2,667,700 | — | — |
| 2025-08-13 | $11.64 | $11.64 | 2,229,800 | — | — |
| 2025-08-12 | $11.23 | $11.23 | 1,627,200 | — | — |
| 2025-08-11 | $11.20 | $11.20 | 1,793,000 | — | — |
| 2025-08-08 | $11.53 | $11.53 | 3,469,000 | — | — |
| 2025-08-07 | $12.60 | $12.60 | 4,769,100 | — | — |
| 2025-08-06 | $12.22 | $12.22 | 1,766,500 | — | — |
| 2025-08-05 | $12.23 | $12.23 | 2,272,100 | — | — |
| 2025-08-04 | $11.96 | $11.96 | 1,071,800 | — | — |
| 2025-08-01 | $11.55 | $11.55 | 1,251,900 | — | — |
| 2025-07-31 | $12.23 | $12.23 | 947,300 | — | — |
| 2025-07-30 | $12.72 | $12.72 | 924,500 | — | — |
| 2025-07-29 | $12.78 | $12.78 | 859,700 | — | — |
| 2025-07-28 | $13.04 | $13.04 | 704,100 | — | — |
| 2025-07-25 | $12.72 | $12.72 | 775,400 | — | — |
| 2025-07-24 | $12.70 | $12.70 | 1,088,200 | — | — |
| 2025-07-23 | $12.75 | $12.75 | 946,500 | — | — |
| 2025-07-22 | $12.61 | $12.61 | 1,056,600 | — | — |
| 2025-07-21 | $12.62 | $12.62 | 1,198,100 | — | — |
| 2025-07-18 | $12.59 | $12.59 | 1,132,800 | — | — |
| 2025-07-17 | $12.84 | $12.84 | 1,355,800 | — | — |
| 2025-07-16 | $12.50 | $12.50 | 1,272,000 | — | — |
| 2025-07-15 | $12.65 | $12.65 | 1,092,400 | — | — |
| 2025-07-14 | $12.45 | $12.45 | 1,467,400 | — | — |
| 2025-07-11 | $12.06 | $12.06 | 1,472,700 | — | — |
| 2025-07-10 | $12.86 | $12.86 | 952,600 | — | — |
| 2025-07-09 | $13.29 | $13.29 | 1,308,600 | — | — |
| 2025-07-08 | $12.90 | $12.90 | 1,157,100 | — | — |
| 2025-07-07 | $12.71 | $12.71 | 801,000 | — | — |
| 2025-07-03 | $12.72 | $12.72 | 1,272,500 | — | — |
| 2025-07-02 | $12.26 | $12.26 | 1,224,800 | — | — |
| 2025-07-01 | $12.44 | $12.44 | 1,199,300 | — | — |
| 2025-06-30 | $12.40 | $12.40 | 991,900 | — | — |
| 2025-06-27 | $12.33 | $12.33 | 2,296,300 | — | — |
| 2025-06-26 | $12.37 | $12.37 | 1,072,600 | — | — |
| 2025-06-25 | $12.10 | $12.10 | 1,208,400 | — | — |
| 2025-06-24 | $12.19 | $12.19 | 1,236,900 | — | — |
| 2025-06-23 | $11.81 | $11.81 | 892,500 | — | — |
| 2025-06-20 | $11.61 | $11.61 | 1,481,200 | — | — |
| 2025-06-18 | $11.73 | $11.73 | 1,025,000 | — | — |
| 2025-06-17 | $11.86 | $11.86 | 1,264,100 | — | — |
| 2025-06-16 | $12.13 | $12.13 | 1,760,500 | — | — |
| 2025-06-13 | $11.37 | $11.37 | 1,009,000 | — | — |
| 2025-06-12 | $12.19 | $12.19 | 1,458,000 | — | — |
| 2025-06-11 | $12.31 | $12.31 | 1,834,500 | — | — |
| 2025-06-10 | $12.65 | $12.65 | 1,024,000 | — | — |
| 2025-06-09 | $12.69 | $12.69 | 876,200 | — | — |
| 2025-06-06 | $12.74 | $12.74 | 910,600 | — | — |
| 2025-06-05 | $12.97 | $12.97 | 1,224,400 | — | — |
| 2025-06-04 | $12.90 | $12.90 | 1,606,200 | — | — |
| 2025-06-03 | $12.81 | $12.81 | 2,414,700 | — | — |
| 2025-06-02 | $12.19 | $12.19 | 1,357,700 | — | — |
| 2025-05-30 | $12.39 | $12.39 | 1,203,200 | — | — |
| 2025-05-29 | $12.39 | $12.39 | 1,315,500 | — | — |
| 2025-05-28 | $12.60 | $12.60 | 1,740,400 | — | — |
| 2025-05-27 | $12.64 | $12.64 | 1,487,300 | — | — |
| 2025-05-23 | $12.04 | $12.04 | 920,000 | — | — |
| 2025-05-22 | $12.31 | $12.31 | 1,517,000 | — | — |
| 2025-05-21 | $11.98 | $11.98 | 1,541,300 | — | — |
| 2025-05-20 | $12.18 | $12.18 | 2,102,000 | — | — |
| 2025-05-19 | $11.77 | $11.77 | 1,224,200 | — | — |
| 2025-05-16 | $12.19 | $12.19 | 1,954,200 | — | — |
| 2025-05-15 | $12.14 | $12.14 | 1,755,100 | — | — |
| 2025-05-14 | $12.31 | $12.31 | 2,613,700 | — | — |
| 2025-05-13 | $11.80 | $11.80 | 3,333,100 | — | — |
| 2025-05-12 | $11.97 | $11.97 | 5,009,900 | — | — |
| 2025-05-09 | $10.64 | $10.64 | 1,677,000 | — | — |
| 2025-05-08 | $10.50 | $10.50 | 3,562,600 | — | — |
| 2025-05-07 | $9.42 | $9.42 | 1,060,300 | — | — |
| 2025-05-06 | $9.37 | $9.37 | 873,200 | — | — |
| 2025-05-05 | $9.42 | $9.42 | 855,000 | — | — |
| 2025-05-02 | $9.44 | $9.44 | 640,900 | — | — |
| 2025-05-01 | $9.38 | $9.38 | 812,900 | — | — |
| 2025-04-30 | $9.19 | $9.19 | 786,000 | — | — |
| 2025-04-29 | $9.26 | $9.26 | 624,600 | — | — |
| 2025-04-28 | $9.15 | $9.15 | 795,800 | — | — |
| 2025-04-25 | $9.13 | $9.13 | 796,800 | — | — |
| 2025-04-24 | $8.87 | $8.87 | 820,600 | — | — |
| 2025-04-23 | $8.36 | $8.36 | 1,140,000 | — | — |
| 2025-04-22 | $7.94 | $7.94 | 1,192,900 | — | — |
| 2025-04-21 | $7.71 | $7.71 | 1,246,300 | — | — |
| 2025-04-17 | $8.18 | $8.18 | 891,300 | — | — |
| 2025-04-16 | $8.30 | $8.30 | 1,184,100 | — | — |
| 2025-04-15 | $8.49 | $8.49 | 1,068,100 | — | — |
| 2025-04-14 | $8.58 | $8.58 | 558,300 | — | — |
| 2025-04-11 | $8.77 | $8.77 | 835,300 | — | — |
| 2025-04-10 | $9.01 | $9.01 | 844,700 | — | — |
| 2025-04-09 | $9.60 | $9.60 | 2,169,000 | — | — |
| 2025-04-08 | $8.48 | $8.48 | 1,080,900 | — | — |
| 2025-04-07 | $8.94 | $8.94 | 1,879,100 | — | — |
| 2025-04-04 | $8.88 | $8.88 | 2,538,700 | — | — |
| 2025-04-03 | $9.05 | $9.05 | 1,833,800 | — | — |
| 2025-04-02 | $10.22 | $10.22 | 1,150,600 | — | — |
| 2025-04-01 | $10.33 | $10.33 | 821,900 | — | — |
| 2025-03-31 | $10.19 | $10.19 | 883,600 | — | — |
| 2025-03-28 | $10.55 | $10.55 | 1,027,200 | — | — |
| 2025-03-27 | $10.92 | $10.92 | 701,400 | — | — |
| 2025-03-26 | $11.51 | $11.51 | 559,200 | — | — |
| 2025-03-25 | $12.00 | $12.00 | 1,049,800 | — | — |
| 2025-03-24 | $11.80 | $11.80 | 2,033,100 | — | — |
| 2025-03-21 | $11.65 | $11.65 | 1,303,400 | — | — |
| 2025-03-20 | $11.79 | $11.79 | 1,254,600 | — | — |
| 2025-03-19 | $11.64 | $11.64 | 1,401,000 | — | — |
| 2025-03-18 | $12.16 | $12.16 | 622,700 | — | — |
| 2025-03-17 | $11.94 | $11.94 | 745,300 | — | — |
| 2025-03-14 | $11.75 | $11.75 | 779,400 | — | — |
| 2025-03-13 | $11.40 | $11.40 | 1,077,500 | — | — |
| 2025-03-12 | $12.11 | $12.11 | 710,700 | — | — |
| 2025-03-11 | $12.01 | $12.01 | 1,039,500 | — | — |
| 2025-03-10 | $12.00 | $12.00 | 1,222,000 | — | — |
| 2025-03-07 | $12.59 | $12.59 | 1,357,000 | — | — |
| 2025-03-06 | $12.19 | $12.19 | 1,285,700 | — | — |
| 2025-03-05 | $12.76 | $12.76 | 814,200 | — | — |
| 2025-03-04 | $12.51 | $12.51 | 855,100 | — | — |
| 2025-03-03 | $12.27 | $12.27 | 897,000 | — | — |
| 2025-02-28 | $12.59 | $12.59 | 996,400 | — | — |
| 2025-02-27 | $12.22 | $12.22 | 801,200 | — | — |
| 2025-02-26 | $12.78 | $12.78 | 891,800 | — | — |
| 2025-02-25 | $12.82 | $12.82 | 933,200 | — | — |
| 2025-02-24 | $12.80 | $12.80 | 1,949,700 | — | — |
| 2025-02-21 | $13.42 | $13.42 | 3,305,400 | — | — |
| 2025-02-20 | $14.44 | $14.44 | 4,087,700 | — | — |
| 2025-02-19 | $11.85 | $11.85 | 1,175,300 | — | — |
| 2025-02-18 | $12.11 | $12.11 | 703,500 | — | — |
| 2025-02-14 | $12.04 | $12.04 | 689,700 | — | — |
| 2025-02-13 | $12.46 | $12.46 | 454,900 | — | — |
| 2025-02-12 | $12.35 | $12.35 | 466,800 | — | — |
| 2025-02-11 | $12.45 | $12.45 | 381,300 | — | — |
| 2025-02-10 | $12.54 | $12.54 | 411,600 | — | — |
| 2025-02-07 | $12.22 | $12.22 | 434,600 | — | — |
| 2025-02-06 | $12.39 | $12.39 | 639,900 | — | — |
| 2025-02-05 | $12.30 | $12.30 | 857,600 | — | — |
| 2025-02-04 | $12.61 | $12.61 | 440,900 | — | — |
| 2025-02-03 | $12.25 | $12.25 | 561,600 | — | — |
| 2025-01-31 | $12.18 | $12.18 | 590,000 | — | — |
| 2025-01-30 | $11.90 | $11.90 | 433,600 | — | — |
| 2025-01-29 | $11.97 | $11.97 | 573,600 | — | — |
| 2025-01-28 | $12.51 | $12.51 | 1,029,200 | — | — |
| 2025-01-27 | $11.30 | $11.30 | 369,700 | — | — |
| 2025-01-24 | $11.38 | $11.38 | 407,700 | — | — |
| 2025-01-23 | $11.26 | $11.26 | 328,700 | — | — |
| 2025-01-22 | $11.04 | $11.04 | 337,300 | — | — |
| 2025-01-21 | $11.30 | $11.30 | 494,900 | — | — |
| 2025-01-17 | $10.90 | $10.90 | 382,500 | — | — |
| 2025-01-16 | $10.64 | $10.64 | 325,100 | — | — |
| 2025-01-15 | $10.85 | $10.85 | 300,200 | — | — |
| 2025-01-14 | $10.44 | $10.44 | 335,000 | — | — |
| 2025-01-13 | $10.25 | $10.25 | 426,400 | — | — |
| 2025-01-10 | $10.21 | $10.21 | 323,800 | — | — |
| 2025-01-08 | $10.67 | $10.67 | 278,300 | — | — |
| 2025-01-07 | $10.60 | $10.60 | 398,800 | — | — |
| 2025-01-06 | $11.51 | $11.51 | 405,100 | — | — |
| 2025-01-03 | $10.89 | $10.89 | 245,900 | — | — |
| 2025-01-02 | $10.70 | $10.70 | 290,100 | — | — |