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
- 2024-12-06 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 | $16.52 | $16.52 | 59,700 | — | — |
| 2025-12-30 | $16.22 | $16.22 | 34,300 | — | — |
| 2025-12-29 | $16.36 | $16.36 | 63,900 | — | — |
| 2025-12-26 | $17.76 | $17.76 | 22,800 | — | — |
| 2025-12-24 | $17.29 | $17.29 | 28,400 | — | — |
| 2025-12-23 | $17.48 | $17.48 | 42,600 | — | — |
| 2025-12-22 | $18.13 | $18.13 | 90,100 | — | — |
| 2025-12-19 | $17.63 | $17.63 | 394,500 | — | — |
| 2025-12-18 | $17.86 | $17.86 | 132,300 | — | — |
| 2025-12-17 | $16.40 | $16.40 | 217,100 | — | — |
| 2025-12-16 | $17.08 | $17.08 | 223,800 | — | — |
| 2025-12-15 | $16.14 | $16.14 | 120,400 | — | — |
| 2025-12-12 | $16.03 | $16.03 | 82,100 | — | — |
| 2025-12-11 | $16.02 | $16.02 | 152,600 | — | — |
| 2025-12-10 | $15.36 | $15.36 | 120,300 | — | — |
| 2025-12-09 | $15.17 | $15.17 | 111,400 | — | — |
| 2025-12-08 | $15.98 | $15.98 | 84,000 | — | — |
| 2025-12-05 | $17.19 | $17.19 | 62,500 | — | — |
| 2025-12-04 | $17.61 | $17.61 | 92,700 | — | — |
| 2025-12-03 | $17.30 | $17.30 | 121,300 | — | — |
| 2025-12-02 | $16.92 | $16.92 | 277,400 | — | — |
| 2025-12-01 | $17.70 | $17.70 | 538,000 | — | — |
| 2025-11-28 | $17.45 | $17.45 | 82,900 | — | — |
| 2025-11-26 | $16.94 | $16.94 | 164,900 | — | — |
| 2025-11-25 | $16.71 | $16.71 | 86,100 | — | — |
| 2025-11-24 | $16.94 | $16.94 | 171,500 | — | — |
| 2025-11-21 | $17.49 | $17.49 | 130,300 | — | — |
| 2025-11-20 | $16.62 | $16.62 | 66,100 | — | — |
| 2025-11-19 | $16.76 | $16.76 | 69,300 | — | — |
| 2025-11-18 | $16.90 | $16.90 | 76,300 | — | — |
| 2025-11-17 | $16.64 | $16.64 | 59,500 | — | — |
| 2025-11-14 | $17.17 | $17.17 | 109,900 | — | — |
| 2025-11-13 | $16.28 | $16.28 | 77,700 | — | — |
| 2025-11-12 | $17.23 | $17.23 | 56,500 | — | — |
| 2025-11-11 | $18.58 | $18.58 | 58,300 | — | — |
| 2025-11-10 | $19.36 | $19.36 | 132,500 | — | — |
| 2025-11-07 | $18.56 | $18.56 | 139,900 | — | — |
| 2025-11-06 | $17.12 | $17.12 | 177,100 | — | — |
| 2025-11-05 | $17.93 | $17.93 | 81,500 | — | — |
| 2025-11-04 | $18.15 | $18.15 | 95,800 | — | — |
| 2025-11-03 | $17.77 | $17.77 | 127,200 | — | — |
| 2025-10-31 | $18.21 | $18.21 | 131,900 | — | — |
| 2025-10-30 | $18.63 | $18.63 | 89,100 | — | — |
| 2025-10-29 | $18.39 | $18.39 | 143,400 | — | — |
| 2025-10-28 | $19.46 | $19.46 | 186,900 | — | — |
| 2025-10-27 | $18.62 | $18.62 | 306,400 | — | — |
| 2025-10-24 | $19.11 | $19.11 | 551,900 | — | — |
| 2025-10-23 | $18.72 | $18.72 | 399,400 | — | — |
| 2025-10-22 | $17.46 | $17.46 | 622,700 | — | — |
| 2025-10-21 | $15.08 | $15.08 | 521,700 | — | — |
| 2025-10-20 | $12.80 | $12.80 | 44,700 | — | — |
| 2025-10-17 | $13.07 | $13.07 | 110,800 | — | — |
| 2025-10-16 | $12.76 | $12.76 | 51,200 | — | — |
| 2025-10-15 | $13.70 | $13.70 | 147,300 | — | — |
| 2025-10-14 | $12.76 | $12.76 | 70,700 | — | — |
| 2025-10-13 | $12.06 | $12.06 | 117,800 | — | — |
| 2025-10-10 | $13.11 | $13.11 | 95,700 | — | — |
| 2025-10-09 | $13.65 | $13.65 | 68,900 | — | — |
| 2025-10-08 | $14.01 | $14.01 | 107,100 | — | — |
| 2025-10-07 | $13.50 | $13.50 | 155,900 | — | — |
| 2025-10-06 | $13.20 | $13.20 | 222,600 | — | — |
| 2025-10-03 | $13.26 | $13.26 | 238,500 | — | — |
| 2025-10-02 | $12.46 | $12.46 | 575,400 | — | — |
| 2025-10-01 | $11.40 | $11.40 | 342,000 | — | — |
| 2025-09-30 | $11.10 | $11.10 | 238,000 | — | — |
| 2025-09-29 | $11.42 | $11.42 | 95,700 | — | — |
| 2025-09-26 | $10.79 | $10.79 | 139,400 | — | — |
| 2025-09-25 | $10.45 | $10.45 | 121,900 | — | — |
| 2025-09-24 | $11.09 | $11.09 | 138,200 | — | — |
| 2025-09-23 | $10.75 | $10.75 | 139,500 | — | — |
| 2025-09-22 | $10.87 | $10.87 | 169,400 | — | — |
| 2025-09-19 | $10.43 | $10.43 | 275,600 | — | — |
| 2025-09-18 | $10.58 | $10.58 | 1,125,100 | — | — |
| 2025-09-17 | $10.50 | $10.50 | 400,400 | — | — |
| 2025-09-16 | $10.00 | $10.00 | 148,600 | — | — |
| 2025-09-15 | $10.00 | $10.00 | 159,200 | — | — |
| 2025-09-12 | $9.92 | $9.92 | 74,900 | — | — |
| 2025-09-11 | $10.00 | $10.00 | 30,400 | — | — |
| 2025-09-10 | $9.92 | $9.92 | 44,900 | — | — |
| 2025-09-09 | $9.99 | $9.99 | 62,100 | — | — |
| 2025-09-08 | $9.82 | $9.82 | 100,500 | — | — |
| 2025-09-05 | $9.24 | $9.24 | 100,100 | — | — |
| 2025-09-04 | $10.00 | $10.00 | 42,000 | — | — |
| 2025-09-03 | $9.84 | $9.84 | 21,800 | — | — |
| 2025-09-02 | $9.87 | $9.87 | 12,400 | — | — |
| 2025-08-29 | $9.95 | $9.95 | 40,200 | — | — |
| 2025-08-28 | $10.00 | $10.00 | 25,000 | — | — |
| 2025-08-27 | $10.09 | $10.09 | 20,000 | — | — |
| 2025-08-26 | $9.89 | $9.89 | 28,500 | — | — |
| 2025-08-25 | $9.74 | $9.74 | 19,300 | — | — |
| 2025-08-22 | $9.91 | $9.91 | 72,000 | — | — |
| 2025-08-21 | $9.36 | $9.36 | 35,200 | — | — |
| 2025-08-20 | $9.39 | $9.39 | 24,400 | — | — |
| 2025-08-19 | $9.30 | $9.30 | 83,900 | — | — |
| 2025-08-18 | $9.62 | $9.62 | 17,700 | — | — |
| 2025-08-15 | $9.33 | $9.33 | 25,200 | — | — |
| 2025-08-14 | $9.41 | $9.41 | 44,600 | — | — |
| 2025-08-13 | $9.94 | $9.94 | 82,900 | — | — |
| 2025-08-12 | $10.11 | $10.11 | 133,800 | — | — |
| 2025-08-11 | $9.95 | $9.95 | 35,800 | — | — |
| 2025-08-08 | $9.60 | $9.60 | 27,400 | — | — |
| 2025-08-07 | $9.53 | $9.53 | 44,400 | — | — |
| 2025-08-06 | $9.48 | $9.48 | 46,100 | — | — |
| 2025-08-05 | $9.26 | $9.26 | 18,900 | — | — |
| 2025-08-04 | $9.24 | $9.24 | 24,200 | — | — |
| 2025-08-01 | $9.23 | $9.23 | 33,500 | — | — |
| 2025-07-31 | $9.28 | $9.28 | 54,200 | — | — |
| 2025-07-30 | $9.30 | $9.30 | 62,500 | — | — |
| 2025-07-29 | $9.30 | $9.30 | 78,500 | — | — |
| 2025-07-28 | $9.74 | $9.74 | 35,400 | — | — |
| 2025-07-25 | $9.97 | $9.97 | 31,200 | — | — |
| 2025-07-24 | $9.75 | $9.75 | 39,600 | — | — |
| 2025-07-23 | $9.96 | $9.96 | 65,500 | — | — |
| 2025-07-22 | $9.64 | $9.64 | 54,300 | — | — |
| 2025-07-21 | $9.65 | $9.65 | 60,700 | — | — |
| 2025-07-18 | $9.80 | $9.80 | 49,100 | — | — |
| 2025-07-17 | $10.00 | $10.00 | 81,000 | — | — |
| 2025-07-16 | $9.97 | $9.97 | 49,400 | — | — |
| 2025-07-15 | $9.84 | $9.84 | 74,700 | — | — |
| 2025-07-14 | $10.29 | $10.29 | 152,800 | — | — |
| 2025-07-11 | $10.97 | $10.97 | 97,000 | — | — |
| 2025-07-10 | $11.09 | $11.09 | 90,300 | — | — |
| 2025-07-09 | $11.01 | $11.01 | 109,000 | — | — |
| 2025-07-08 | $10.57 | $10.57 | 123,800 | — | — |
| 2025-07-07 | $11.11 | $11.11 | 120,500 | — | — |
| 2025-07-03 | $11.17 | $11.17 | 71,300 | — | — |
| 2025-07-02 | $11.12 | $11.12 | 310,700 | — | — |
| 2025-07-01 | $11.11 | $11.11 | 303,500 | — | — |
| 2025-06-30 | $9.58 | $9.58 | 95,300 | — | — |
| 2025-06-27 | $10.00 | $10.00 | 978,700 | — | — |
| 2025-06-26 | $9.96 | $9.96 | 104,900 | — | — |
| 2025-06-25 | $9.83 | $9.83 | 87,400 | — | — |
| 2025-06-24 | $10.00 | $10.00 | 327,800 | — | — |
| 2025-06-23 | $10.38 | $10.38 | 174,100 | — | — |
| 2025-06-20 | $9.90 | $9.90 | 135,200 | — | — |
| 2025-06-18 | $10.08 | $10.08 | 159,900 | — | — |
| 2025-06-17 | $9.33 | $9.33 | 163,700 | — | — |
| 2025-06-16 | $9.14 | $9.14 | 46,500 | — | — |
| 2025-06-13 | $9.24 | $9.24 | 28,200 | — | — |
| 2025-06-12 | $9.49 | $9.49 | 24,900 | — | — |
| 2025-06-11 | $9.26 | $9.26 | 76,000 | — | — |
| 2025-06-10 | $9.92 | $9.92 | 34,800 | — | — |
| 2025-06-09 | $9.98 | $9.98 | 52,600 | — | — |
| 2025-06-06 | $9.75 | $9.75 | 29,100 | — | — |
| 2025-06-05 | $9.73 | $9.73 | 78,300 | — | — |
| 2025-06-04 | $9.08 | $9.08 | 66,100 | — | — |
| 2025-06-03 | $8.80 | $8.80 | 85,700 | — | — |
| 2025-06-02 | $9.77 | $9.77 | 62,500 | — | — |
| 2025-05-30 | $10.03 | $10.03 | 88,800 | — | — |
| 2025-05-29 | $9.96 | $9.96 | 130,600 | — | — |
| 2025-05-28 | $10.34 | $10.34 | 107,500 | — | — |
| 2025-05-27 | $11.00 | $11.00 | 277,400 | — | — |
| 2025-05-23 | $10.52 | $10.52 | 132,200 | — | — |
| 2025-05-22 | $9.60 | $9.60 | 160,300 | — | — |
| 2025-05-21 | $10.55 | $10.55 | 53,300 | — | — |
| 2025-05-20 | $11.00 | $11.00 | 62,100 | — | — |
| 2025-05-19 | $11.03 | $11.03 | 33,500 | — | — |
| 2025-05-16 | $11.07 | $11.07 | 59,800 | — | — |
| 2025-05-15 | $10.84 | $10.84 | 20,700 | — | — |
| 2025-05-14 | $10.98 | $10.98 | 72,000 | — | — |
| 2025-05-13 | $10.85 | $10.85 | 37,500 | — | — |
| 2025-05-12 | $11.21 | $11.21 | 60,300 | — | — |
| 2025-05-09 | $11.24 | $11.24 | 64,000 | — | — |
| 2025-05-08 | $11.68 | $11.68 | 60,100 | — | — |
| 2025-05-07 | $11.81 | $11.81 | 301,100 | — | — |
| 2025-05-06 | $11.53 | $11.53 | 62,700 | — | — |
| 2025-05-05 | $12.25 | $12.25 | 33,100 | — | — |
| 2025-05-02 | $12.69 | $12.69 | 134,900 | — | — |
| 2025-05-01 | $12.50 | $12.50 | 60,200 | — | — |
| 2025-04-30 | $12.50 | $12.50 | 56,200 | — | — |
| 2025-04-29 | $12.72 | $12.72 | 40,200 | — | — |
| 2025-04-28 | $12.76 | $12.76 | 39,600 | — | — |
| 2025-04-25 | $14.33 | $14.33 | 14,300 | — | — |
| 2025-04-24 | $14.09 | $14.09 | 16,200 | — | — |
| 2025-04-23 | $14.95 | $14.95 | 24,800 | — | — |
| 2025-04-22 | $16.75 | $16.75 | 90,500 | — | — |
| 2025-04-21 | $16.52 | $16.52 | 50,700 | — | — |
| 2025-04-17 | $18.04 | $18.04 | 24,100 | — | — |
| 2025-04-16 | $16.26 | $16.26 | 27,700 | — | — |
| 2025-04-15 | $15.32 | $15.32 | 7,600 | — | — |
| 2025-04-14 | $15.13 | $15.13 | 26,200 | — | — |
| 2025-04-11 | $15.46 | $15.46 | 34,300 | — | — |
| 2025-04-10 | $14.07 | $14.07 | 17,300 | — | — |
| 2025-04-09 | $15.80 | $15.80 | 88,600 | — | — |
| 2025-04-08 | $11.89 | $11.89 | 40,200 | — | — |
| 2025-04-07 | $11.11 | $11.11 | 10,400 | — | — |
| 2025-04-04 | $11.26 | $11.26 | 12,700 | — | — |
| 2025-04-03 | $12.43 | $12.43 | 15,100 | — | — |
| 2025-04-02 | $13.13 | $13.13 | 35,800 | — | — |
| 2025-04-01 | $12.49 | $12.49 | 13,200 | — | — |
| 2025-03-31 | $12.30 | $12.30 | 34,700 | — | — |
| 2025-03-28 | $11.90 | $11.90 | 26,500 | — | — |
| 2025-03-27 | $12.64 | $12.64 | 23,400 | — | — |
| 2025-03-26 | $13.94 | $13.94 | 27,600 | — | — |
| 2025-03-25 | $16.16 | $16.16 | 30,300 | — | — |
| 2025-03-24 | $17.54 | $17.54 | 48,900 | — | — |
| 2025-03-21 | $18.25 | $18.25 | 452,000 | — | — |
| 2025-03-20 | $17.07 | $17.07 | 36,300 | — | — |
| 2025-03-19 | $16.25 | $16.25 | 28,400 | — | — |
| 2025-03-18 | $16.84 | $16.84 | 70,600 | — | — |
| 2025-03-17 | $18.09 | $18.09 | 36,200 | — | — |
| 2025-03-14 | $16.87 | $16.87 | 22,900 | — | — |
| 2025-03-13 | $18.25 | $18.25 | 56,800 | — | — |
| 2025-03-12 | $18.24 | $18.24 | 167,400 | — | — |
| 2025-03-11 | $18.74 | $18.74 | 122,000 | — | — |
| 2025-03-10 | $17.30 | $17.30 | 86,100 | — | — |
| 2025-03-07 | $12.12 | $12.12 | 9,200 | — | — |
| 2025-03-06 | $12.53 | $12.53 | 9,100 | — | — |
| 2025-03-05 | $12.99 | $12.99 | 16,500 | — | — |
| 2025-03-04 | $17.00 | $17.00 | 5,900 | — | — |
| 2025-03-03 | $16.42 | $16.42 | 12,200 | — | — |
| 2025-02-28 | $18.00 | $18.00 | 23,000 | — | — |
| 2025-02-27 | $15.75 | $15.75 | 16,100 | — | — |
| 2025-02-26 | $15.16 | $15.16 | 6,900 | — | — |
| 2025-02-25 | $15.40 | $15.40 | 15,300 | — | — |
| 2025-02-24 | $15.63 | $15.63 | 8,500 | — | — |
| 2025-02-21 | $16.25 | $16.25 | 9,300 | — | — |
| 2025-02-20 | $17.33 | $17.33 | 14,600 | — | — |
| 2025-02-19 | $16.89 | $16.89 | 14,300 | — | — |
| 2025-02-18 | $15.60 | $15.60 | 4,200 | — | — |
| 2025-02-14 | $15.70 | $15.70 | 8,700 | — | — |
| 2025-02-13 | $15.72 | $15.72 | 6,400 | — | — |
| 2025-02-12 | $16.01 | $16.01 | 7,900 | — | — |
| 2025-02-11 | $15.70 | $15.70 | 20,300 | — | — |
| 2025-02-10 | $14.78 | $14.78 | 35,200 | — | — |
| 2025-02-07 | $16.00 | $16.00 | 3,600 | — | — |
| 2025-02-06 | $14.54 | $14.54 | 3,400 | — | — |
| 2025-02-05 | $14.76 | $14.76 | 800 | — | — |
| 2025-02-04 | $15.00 | $15.00 | 8,100 | — | — |
| 2025-02-03 | $16.20 | $16.20 | 1,100 | — | — |
| 2025-01-31 | $17.70 | $17.70 | 19,100 | — | — |
| 2025-01-30 | $17.50 | $17.50 | 800 | — | — |
| 2025-01-29 | $18.00 | $18.00 | 200 | — | — |
| 2025-01-28 | $17.50 | $17.50 | 4,700 | — | — |
| 2025-01-27 | $18.30 | $18.30 | 13,600 | — | — |
| 2025-01-24 | $17.75 | $17.75 | 4,500 | — | — |
| 2025-01-23 | $17.87 | $17.87 | 3,400 | — | — |
| 2025-01-22 | $18.38 | $18.38 | 18,400 | — | — |
| 2025-01-21 | $18.98 | $18.98 | 0 | — | — |
| 2025-01-17 | $18.98 | $18.98 | 2,800 | — | — |
| 2025-01-16 | $18.50 | $18.50 | 800 | — | — |
| 2025-01-15 | $18.55 | $18.55 | 6,600 | — | — |
| 2025-01-14 | $19.81 | $19.81 | 16,500 | — | — |
| 2025-01-13 | $18.98 | $18.98 | 200 | — | — |
| 2025-01-10 | $18.50 | $18.50 | 1,700 | — | — |
| 2025-01-08 | $19.20 | $19.20 | 15,100 | — | — |
| 2025-01-07 | $20.00 | $20.00 | 12,100 | — | — |
| 2025-01-06 | $19.70 | $19.70 | 8,000 | — | — |
| 2025-01-03 | $18.49 | $18.49 | 6,000 | — | — |
| 2025-01-02 | $19.45 | $19.45 | 4,000 | — | — |