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
- 2015-10-14 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 | $18.16 | $18.16 | 190,900 | — | — |
| 2025-12-30 | $17.81 | $17.81 | 172,900 | — | — |
| 2025-12-29 | $18.56 | $18.56 | 131,700 | — | — |
| 2025-12-26 | $18.37 | $18.37 | 138,100 | — | — |
| 2025-12-24 | $18.91 | $18.91 | 140,700 | — | — |
| 2025-12-23 | $18.67 | $18.67 | 337,800 | — | — |
| 2025-12-22 | $19.17 | $19.17 | 461,700 | — | — |
| 2025-12-19 | $18.60 | $18.60 | 684,900 | — | — |
| 2025-12-18 | $18.91 | $18.91 | 766,100 | — | — |
| 2025-12-17 | $19.25 | $19.25 | 329,800 | — | — |
| 2025-12-16 | $18.82 | $18.82 | 417,600 | — | — |
| 2025-12-15 | $17.70 | $17.70 | 143,100 | — | — |
| 2025-12-12 | $18.60 | $18.60 | 374,500 | — | — |
| 2025-12-11 | $19.51 | $19.51 | 190,000 | — | — |
| 2025-12-10 | $19.95 | $19.95 | 228,800 | — | — |
| 2025-12-09 | $19.24 | $19.24 | 319,200 | — | — |
| 2025-12-08 | $19.44 | $19.44 | 507,600 | — | — |
| 2025-12-05 | $17.56 | $17.56 | 134,200 | — | — |
| 2025-12-04 | $17.95 | $17.95 | 381,100 | — | — |
| 2025-12-03 | $16.97 | $16.97 | 320,800 | — | — |
| 2025-12-02 | $15.87 | $15.87 | 373,700 | — | — |
| 2025-12-01 | $16.78 | $16.78 | 508,000 | — | — |
| 2025-11-28 | $19.00 | $19.00 | 187,700 | — | — |
| 2025-11-26 | $18.55 | $18.55 | 118,000 | — | — |
| 2025-11-25 | $18.99 | $18.99 | 391,100 | — | — |
| 2025-11-24 | $18.00 | $18.00 | 326,000 | — | — |
| 2025-11-21 | $17.83 | $17.83 | 164,500 | — | — |
| 2025-11-20 | $17.74 | $17.74 | 337,400 | — | — |
| 2025-11-19 | $17.59 | $17.59 | 220,300 | — | — |
| 2025-11-18 | $18.00 | $18.00 | 560,200 | — | — |
| 2025-11-17 | $16.88 | $16.88 | 923,800 | — | — |
| 2025-11-14 | $15.11 | $15.11 | 526,900 | — | — |
| 2025-11-13 | $14.73 | $14.73 | 262,800 | — | — |
| 2025-11-12 | $15.43 | $15.43 | 301,700 | — | — |
| 2025-11-11 | $15.50 | $15.50 | 394,200 | — | — |
| 2025-11-10 | $15.22 | $15.22 | 482,500 | — | — |
| 2025-11-07 | $15.05 | $15.05 | 623,100 | — | — |
| 2025-11-06 | $15.42 | $15.42 | 485,500 | — | — |
| 2025-11-05 | $16.45 | $16.45 | 310,700 | — | — |
| 2025-11-04 | $16.09 | $16.09 | 144,900 | — | — |
| 2025-11-03 | $16.67 | $16.67 | 319,100 | — | — |
| 2025-10-31 | $18.03 | $18.03 | 108,900 | — | — |
| 2025-10-30 | $18.04 | $18.04 | 130,900 | — | — |
| 2025-10-29 | $18.04 | $18.04 | 170,100 | — | — |
| 2025-10-28 | $18.38 | $18.38 | 323,300 | — | — |
| 2025-10-27 | $17.99 | $17.99 | 469,500 | — | — |
| 2025-10-24 | $17.57 | $17.57 | 516,900 | — | — |
| 2025-10-23 | $17.92 | $17.92 | 512,900 | — | — |
| 2025-10-22 | $15.78 | $15.78 | 523,600 | — | — |
| 2025-10-21 | $17.43 | $17.43 | 912,400 | — | — |
| 2025-10-20 | $17.08 | $17.08 | 727,200 | — | — |
| 2025-10-17 | $15.35 | $15.35 | 364,300 | — | — |
| 2025-10-16 | $14.00 | $14.00 | 249,700 | — | — |
| 2025-10-15 | $13.90 | $13.90 | 187,300 | — | — |
| 2025-10-14 | $13.99 | $13.99 | 169,300 | — | — |
| 2025-10-13 | $13.67 | $13.67 | 273,900 | — | — |
| 2025-10-10 | $13.95 | $13.95 | 244,500 | — | — |
| 2025-10-09 | $14.97 | $14.97 | 622,700 | — | — |
| 2025-10-08 | $14.22 | $14.22 | 399,700 | — | — |
| 2025-10-07 | $13.48 | $13.48 | 225,800 | — | — |
| 2025-10-06 | $14.00 | $14.00 | 315,000 | — | — |
| 2025-10-03 | $13.40 | $13.40 | 312,300 | — | — |
| 2025-10-02 | $13.00 | $13.00 | 275,200 | — | — |
| 2025-10-01 | $12.96 | $12.96 | 557,600 | — | — |
| 2025-09-30 | $12.71 | $12.71 | 496,300 | — | — |
| 2025-09-29 | $13.02 | $13.02 | 3,057,300 | — | — |
| 2025-09-26 | $10.80 | $10.80 | 304,600 | — | — |
| 2025-09-25 | $11.55 | $11.55 | 240,400 | — | — |
| 2025-09-24 | $11.60 | $11.60 | 222,300 | — | — |
| 2025-09-23 | $11.25 | $11.25 | 226,700 | — | — |
| 2025-09-22 | $11.70 | $11.70 | 262,000 | — | — |
| 2025-09-19 | $11.83 | $11.83 | 323,700 | — | — |
| 2025-09-18 | $11.88 | $11.88 | 558,600 | — | — |
| 2025-09-17 | $11.33 | $11.33 | 928,000 | — | — |
| 2025-09-16 | $9.76 | $9.76 | 294,300 | — | — |
| 2025-09-15 | $10.14 | $10.14 | 187,300 | — | — |
| 2025-09-12 | $10.66 | $10.66 | 117,000 | — | — |
| 2025-09-11 | $10.88 | $10.88 | 106,400 | — | — |
| 2025-09-10 | $11.02 | $11.02 | 110,600 | — | — |
| 2025-09-09 | $11.61 | $11.61 | 121,000 | — | — |
| 2025-09-08 | $11.41 | $11.41 | 115,600 | — | — |
| 2025-09-05 | $11.60 | $11.60 | 363,300 | — | — |
| 2025-09-04 | $10.16 | $10.16 | 74,700 | — | — |
| 2025-09-03 | $10.56 | $10.56 | 608,400 | — | — |
| 2025-09-02 | $9.02 | $9.02 | 266,300 | — | — |
| 2025-08-29 | $9.29 | $9.29 | 76,600 | — | — |
| 2025-08-28 | $9.34 | $9.34 | 82,000 | — | — |
| 2025-08-27 | $9.65 | $9.65 | 148,700 | — | — |
| 2025-08-26 | $9.50 | $9.50 | 125,800 | — | — |
| 2025-08-25 | $9.40 | $9.40 | 58,300 | — | — |
| 2025-08-22 | $9.88 | $9.88 | 148,500 | — | — |
| 2025-08-21 | $9.37 | $9.37 | 102,300 | — | — |
| 2025-08-20 | $9.22 | $9.22 | 221,400 | — | — |
| 2025-08-19 | $8.90 | $8.90 | 117,900 | — | — |
| 2025-08-18 | $9.06 | $9.06 | 227,500 | — | — |
| 2025-08-15 | $9.02 | $9.02 | 176,000 | — | — |
| 2025-08-14 | $8.95 | $8.95 | 944,300 | — | — |
| 2025-08-13 | $9.08 | $9.08 | 105,300 | — | — |
| 2025-08-12 | $9.36 | $9.36 | 148,100 | — | — |
| 2025-08-11 | $9.01 | $9.01 | 213,800 | — | — |
| 2025-08-08 | $8.93 | $8.93 | 392,400 | — | — |
| 2025-08-07 | $8.35 | $8.35 | 857,000 | — | — |
| 2025-08-06 | $8.31 | $8.31 | 186,600 | — | — |
| 2025-08-05 | $8.20 | $8.20 | 1,547,000 | — | — |
| 2025-08-04 | $8.97 | $8.97 | 247,400 | — | — |
| 2025-08-01 | $7.89 | $7.89 | 242,100 | — | — |
| 2025-07-31 | $7.89 | $7.89 | 708,900 | — | — |
| 2025-07-30 | $6.66 | $6.66 | 56,800 | — | — |
| 2025-07-29 | $6.54 | $6.54 | 72,600 | — | — |
| 2025-07-28 | $6.58 | $6.58 | 60,000 | — | — |
| 2025-07-25 | $6.69 | $6.69 | 112,700 | — | — |
| 2025-07-24 | $6.63 | $6.63 | 22,400 | — | — |
| 2025-07-23 | $6.67 | $6.67 | 87,900 | — | — |
| 2025-07-22 | $6.42 | $6.42 | 62,900 | — | — |
| 2025-07-21 | $6.73 | $6.73 | 116,200 | — | — |
| 2025-07-18 | $6.25 | $6.25 | 800,900 | — | — |
| 2025-07-17 | $5.66 | $5.66 | 381,500 | — | — |
| 2025-07-16 | $4.85 | $4.85 | 26,500 | — | — |
| 2025-07-15 | $4.80 | $4.80 | 32,100 | — | — |
| 2025-07-14 | $4.90 | $4.90 | 24,500 | — | — |
| 2025-07-11 | $4.78 | $4.78 | 40,300 | — | — |
| 2025-07-10 | $4.90 | $4.90 | 21,200 | — | — |
| 2025-07-09 | $4.95 | $4.95 | 52,700 | — | — |
| 2025-07-08 | $4.85 | $4.85 | 32,200 | — | — |
| 2025-07-07 | $4.75 | $4.75 | 30,000 | — | — |
| 2025-07-03 | $4.96 | $4.96 | 22,000 | — | — |
| 2025-07-02 | $4.94 | $4.94 | 554,700 | — | — |
| 2025-07-01 | $4.84 | $4.84 | 52,800 | — | — |
| 2025-06-30 | $4.99 | $4.99 | 70,900 | — | — |
| 2025-06-27 | $4.78 | $4.78 | 93,800 | — | — |
| 2025-06-26 | $4.76 | $4.76 | 52,800 | — | — |
| 2025-06-25 | $4.79 | $4.79 | 264,300 | — | — |
| 2025-06-24 | $4.95 | $4.95 | 69,100 | — | — |
| 2025-06-23 | $4.79 | $4.79 | 52,200 | — | — |
| 2025-06-20 | $4.64 | $4.64 | 33,800 | — | — |
| 2025-06-18 | $4.76 | $4.76 | 41,200 | — | — |
| 2025-06-17 | $4.47 | $4.47 | 66,500 | — | — |
| 2025-06-16 | $4.61 | $4.61 | 28,700 | — | — |
| 2025-06-13 | $4.84 | $4.84 | 44,200 | — | — |
| 2025-06-12 | $4.88 | $4.88 | 46,900 | — | — |
| 2025-06-11 | $4.71 | $4.71 | 38,300 | — | — |
| 2025-06-10 | $4.82 | $4.82 | 129,800 | — | — |
| 2025-06-09 | $4.56 | $4.56 | 197,400 | — | — |
| 2025-06-06 | $4.10 | $4.10 | 89,000 | — | — |
| 2025-06-05 | $4.33 | $4.33 | 496,000 | — | — |
| 2025-06-04 | $4.35 | $4.35 | 49,600 | — | — |
| 2025-06-03 | $4.40 | $4.40 | 69,400 | — | — |
| 2025-06-02 | $4.35 | $4.35 | 139,400 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 60,600 | — | — |
| 2025-05-29 | $3.72 | $3.72 | 47,700 | — | — |
| 2025-05-28 | $3.59 | $3.59 | 33,400 | — | — |
| 2025-05-27 | $3.62 | $3.62 | 62,600 | — | — |
| 2025-05-23 | $3.75 | $3.75 | 29,500 | — | — |
| 2025-05-22 | $3.91 | $3.91 | 79,600 | — | — |
| 2025-05-21 | $3.79 | $3.79 | 26,800 | — | — |
| 2025-05-20 | $4.10 | $4.10 | 180,500 | — | — |
| 2025-05-19 | $4.00 | $4.00 | 75,900 | — | — |
| 2025-05-16 | $3.91 | $3.91 | 89,200 | — | — |
| 2025-05-15 | $3.86 | $3.86 | 31,300 | — | — |
| 2025-05-14 | $3.60 | $3.60 | 39,500 | — | — |
| 2025-05-13 | $3.68 | $3.68 | 32,700 | — | — |
| 2025-05-12 | $4.00 | $4.00 | 68,200 | — | — |
| 2025-05-09 | $4.06 | $4.06 | 35,700 | — | — |
| 2025-05-08 | $4.35 | $4.35 | 42,300 | — | — |
| 2025-05-07 | $4.45 | $4.45 | 193,100 | — | — |
| 2025-05-06 | $4.78 | $4.78 | 34,600 | — | — |
| 2025-05-05 | $5.02 | $5.02 | 29,100 | — | — |
| 2025-05-02 | $5.04 | $5.04 | 58,800 | — | — |
| 2025-05-01 | $5.04 | $5.04 | 32,900 | — | — |
| 2025-04-30 | $4.98 | $4.98 | 64,400 | — | — |
| 2025-04-29 | $5.00 | $5.00 | 46,300 | — | — |
| 2025-04-28 | $4.73 | $4.73 | 39,100 | — | — |
| 2025-04-25 | $4.78 | $4.78 | 23,100 | — | — |
| 2025-04-24 | $4.88 | $4.88 | 38,300 | — | — |
| 2025-04-23 | $4.95 | $4.95 | 45,500 | — | — |
| 2025-04-22 | $4.87 | $4.87 | 75,400 | — | — |
| 2025-04-21 | $4.41 | $4.41 | 87,200 | — | — |
| 2025-04-17 | $4.41 | $4.41 | 74,400 | — | — |
| 2025-04-16 | $4.63 | $4.63 | 26,500 | — | — |
| 2025-04-15 | $4.90 | $4.90 | 260,600 | — | — |
| 2025-04-14 | $5.38 | $5.38 | 92,600 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 33,200 | — | — |
| 2025-04-10 | $4.94 | $4.94 | 63,100 | — | — |
| 2025-04-09 | $5.10 | $5.10 | 64,600 | — | — |
| 2025-04-08 | $5.49 | $5.49 | 46,600 | — | — |
| 2025-04-07 | $5.76 | $5.76 | 34,200 | — | — |
| 2025-04-04 | $5.80 | $5.80 | 51,200 | — | — |
| 2025-04-03 | $6.59 | $6.59 | 41,200 | — | — |
| 2025-04-02 | $7.08 | $7.08 | 25,600 | — | — |
| 2025-04-01 | $6.85 | $6.85 | 28,200 | — | — |
| 2025-03-31 | $8.01 | $8.01 | 39,400 | — | — |
| 2025-03-28 | $8.46 | $8.46 | 36,700 | — | — |
| 2025-03-27 | $8.73 | $8.73 | 83,700 | — | — |
| 2025-03-26 | $8.36 | $8.36 | 35,000 | — | — |
| 2025-03-25 | $8.54 | $8.54 | 300,700 | — | — |
| 2025-03-24 | $7.63 | $7.63 | 19,400 | — | — |
| 2025-03-21 | $7.66 | $7.66 | 33,900 | — | — |
| 2025-03-20 | $8.22 | $8.22 | 28,100 | — | — |
| 2025-03-19 | $7.99 | $7.99 | 8,100 | — | — |
| 2025-03-18 | $7.77 | $7.77 | 25,800 | — | — |
| 2025-03-17 | $7.69 | $7.69 | 34,500 | — | — |
| 2025-03-14 | $7.39 | $7.39 | 36,400 | — | — |
| 2025-03-13 | $7.42 | $7.42 | 33,400 | — | — |
| 2025-03-12 | $7.70 | $7.70 | 27,200 | — | — |
| 2025-03-11 | $7.99 | $7.99 | 1,228,500 | — | — |
| 2025-03-10 | $7.19 | $7.19 | 44,000 | — | — |
| 2025-03-07 | $7.76 | $7.76 | 124,900 | — | — |
| 2025-03-06 | $7.33 | $7.33 | 21,700 | — | — |
| 2025-03-05 | $6.98 | $6.98 | 29,200 | — | — |
| 2025-03-04 | $6.90 | $6.90 | 24,900 | — | — |
| 2025-03-03 | $6.70 | $6.70 | 25,800 | — | — |
| 2025-02-28 | $7.31 | $7.31 | 48,800 | — | — |
| 2025-02-27 | $6.60 | $6.60 | 14,900 | — | — |
| 2025-02-26 | $6.70 | $6.70 | 24,600 | — | — |
| 2025-02-25 | $7.25 | $7.25 | 52,000 | — | — |
| 2025-02-24 | $8.10 | $8.10 | 175,500 | — | — |
| 2025-02-21 | $8.44 | $8.44 | 47,900 | — | — |
| 2025-02-20 | $7.16 | $7.16 | 21,400 | — | — |
| 2025-02-19 | $6.99 | $6.99 | 32,600 | — | — |
| 2025-02-18 | $7.09 | $7.09 | 26,600 | — | — |
| 2025-02-14 | $7.35 | $7.35 | 49,100 | — | — |
| 2025-02-13 | $7.73 | $7.73 | 30,500 | — | — |
| 2025-02-12 | $7.68 | $7.68 | 21,800 | — | — |
| 2025-02-11 | $7.66 | $7.66 | 28,800 | — | — |
| 2025-02-10 | $7.96 | $7.96 | 9,200 | — | — |
| 2025-02-07 | $8.18 | $8.18 | 23,000 | — | — |
| 2025-02-06 | $8.19 | $8.19 | 12,000 | — | — |
| 2025-02-05 | $8.38 | $8.38 | 35,000 | — | — |
| 2025-02-04 | $8.11 | $8.11 | 40,100 | — | — |
| 2025-02-03 | $8.02 | $8.02 | 40,900 | — | — |
| 2025-01-31 | $8.42 | $8.42 | 44,400 | — | — |
| 2025-01-30 | $7.90 | $7.90 | 45,800 | — | — |
| 2025-01-29 | $7.60 | $7.60 | 51,300 | — | — |
| 2025-01-28 | $8.04 | $8.04 | 35,900 | — | — |
| 2025-01-27 | $7.16 | $7.16 | 54,600 | — | — |
| 2025-01-24 | $7.54 | $7.54 | 104,600 | — | — |
| 2025-01-23 | $7.58 | $7.58 | 150,100 | — | — |
| 2025-01-22 | $6.59 | $6.59 | 11,100 | — | — |
| 2025-01-21 | $6.90 | $6.90 | 61,100 | — | — |
| 2025-01-17 | $6.75 | $6.75 | 238,000 | — | — |
| 2025-01-16 | $6.73 | $6.73 | 77,900 | — | — |
| 2025-01-15 | $6.32 | $6.32 | 112,000 | — | — |
| 2025-01-14 | $6.52 | $6.52 | 23,600 | — | — |
| 2025-01-13 | $6.87 | $6.87 | 63,500 | — | — |
| 2025-01-10 | $7.00 | $7.00 | 89,700 | — | — |
| 2025-01-08 | $7.03 | $7.03 | 114,300 | — | — |
| 2025-01-07 | $7.51 | $7.51 | 106,500 | — | — |
| 2025-01-06 | $7.98 | $7.98 | 80,700 | — | — |
| 2025-01-03 | $8.39 | $8.39 | 89,000 | — | — |
| 2025-01-02 | $8.43 | $8.43 | 97,900 | — | — |