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
- 2024-09-13 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 | $16.83 | $16.83 | 353,000 | — | — |
| 2025-12-30 | $16.12 | $16.12 | 398,500 | — | — |
| 2025-12-29 | $16.51 | $16.51 | 357,000 | — | — |
| 2025-12-26 | $16.80 | $16.80 | 275,700 | — | — |
| 2025-12-24 | $17.27 | $17.27 | 221,400 | — | — |
| 2025-12-23 | $17.55 | $17.55 | 378,600 | — | — |
| 2025-12-22 | $18.32 | $18.32 | 630,800 | — | — |
| 2025-12-19 | $17.60 | $17.60 | 2,762,900 | — | — |
| 2025-12-18 | $17.64 | $17.64 | 441,600 | — | — |
| 2025-12-17 | $17.98 | $17.98 | 397,100 | — | — |
| 2025-12-16 | $18.15 | $18.15 | 559,500 | — | — |
| 2025-12-15 | $18.36 | $18.36 | 934,000 | — | — |
| 2025-12-12 | $18.48 | $18.48 | 2,101,100 | — | — |
| 2025-12-11 | $18.85 | $18.85 | 350,900 | — | — |
| 2025-12-10 | $19.11 | $19.11 | 438,400 | — | — |
| 2025-12-09 | $18.72 | $18.72 | 554,100 | — | — |
| 2025-12-08 | $18.89 | $18.89 | 407,500 | — | — |
| 2025-12-05 | $18.20 | $18.20 | 703,700 | — | — |
| 2025-12-04 | $18.76 | $18.76 | 430,000 | — | — |
| 2025-12-03 | $18.16 | $18.16 | 311,900 | — | — |
| 2025-12-02 | $17.15 | $17.15 | 464,100 | — | — |
| 2025-12-01 | $17.33 | $17.33 | 570,900 | — | — |
| 2025-11-28 | $18.56 | $18.56 | 256,600 | — | — |
| 2025-11-26 | $19.00 | $19.00 | 331,100 | — | — |
| 2025-11-25 | $18.46 | $18.46 | 1,141,300 | — | — |
| 2025-11-24 | $18.88 | $18.88 | 1,956,600 | — | — |
| 2025-11-21 | $18.04 | $18.04 | 779,800 | — | — |
| 2025-11-20 | $16.18 | $16.18 | 811,100 | — | — |
| 2025-11-19 | $15.18 | $15.18 | 577,700 | — | — |
| 2025-11-18 | $15.57 | $15.57 | 443,500 | — | — |
| 2025-11-17 | $15.05 | $15.05 | 550,200 | — | — |
| 2025-11-14 | $14.78 | $14.78 | 460,300 | — | — |
| 2025-11-13 | $14.26 | $14.26 | 423,300 | — | — |
| 2025-11-12 | $14.91 | $14.91 | 630,200 | — | — |
| 2025-11-11 | $14.73 | $14.73 | 946,000 | — | — |
| 2025-11-10 | $13.93 | $13.93 | 660,500 | — | — |
| 2025-11-07 | $14.64 | $14.64 | 654,100 | — | — |
| 2025-11-06 | $14.57 | $14.57 | 1,319,400 | — | — |
| 2025-11-05 | $14.14 | $14.14 | 510,000 | — | — |
| 2025-11-04 | $14.74 | $14.74 | 641,700 | — | — |
| 2025-11-03 | $15.98 | $15.98 | 595,100 | — | — |
| 2025-10-31 | $16.25 | $16.25 | 538,600 | — | — |
| 2025-10-30 | $16.46 | $16.46 | 457,300 | — | — |
| 2025-10-29 | $15.88 | $15.88 | 736,100 | — | — |
| 2025-10-28 | $17.09 | $17.09 | 522,300 | — | — |
| 2025-10-27 | $17.00 | $17.00 | 597,100 | — | — |
| 2025-10-24 | $17.14 | $17.14 | 660,700 | — | — |
| 2025-10-23 | $16.92 | $16.92 | 798,300 | — | — |
| 2025-10-22 | $16.45 | $16.45 | 967,600 | — | — |
| 2025-10-21 | $17.06 | $17.06 | 978,900 | — | — |
| 2025-10-20 | $16.26 | $16.26 | 2,413,800 | — | — |
| 2025-10-17 | $18.25 | $18.25 | 377,400 | — | — |
| 2025-10-16 | $18.68 | $18.68 | 800,800 | — | — |
| 2025-10-15 | $18.81 | $18.81 | 700,900 | — | — |
| 2025-10-14 | $17.31 | $17.31 | 908,200 | — | — |
| 2025-10-13 | $18.51 | $18.51 | 949,700 | — | — |
| 2025-10-10 | $17.78 | $17.78 | 386,900 | — | — |
| 2025-10-09 | $18.26 | $18.26 | 476,100 | — | — |
| 2025-10-08 | $18.00 | $18.00 | 514,600 | — | — |
| 2025-10-07 | $18.17 | $18.17 | 611,000 | — | — |
| 2025-10-06 | $18.03 | $18.03 | 826,000 | — | — |
| 2025-10-03 | $17.04 | $17.04 | 429,200 | — | — |
| 2025-10-02 | $16.71 | $16.71 | 685,200 | — | — |
| 2025-10-01 | $16.61 | $16.61 | 776,700 | — | — |
| 2025-09-30 | $15.79 | $15.79 | 956,100 | — | — |
| 2025-09-29 | $13.87 | $13.87 | 2,201,000 | — | — |
| 2025-09-26 | $11.71 | $11.71 | 756,800 | — | — |
| 2025-09-25 | $10.70 | $10.70 | 368,800 | — | — |
| 2025-09-24 | $11.19 | $11.19 | 735,300 | — | — |
| 2025-09-23 | $10.50 | $10.50 | 296,700 | — | — |
| 2025-09-22 | $10.75 | $10.75 | 263,100 | — | — |
| 2025-09-19 | $10.44 | $10.44 | 1,312,600 | — | — |
| 2025-09-18 | $11.06 | $11.06 | 334,200 | — | — |
| 2025-09-17 | $10.97 | $10.97 | 262,500 | — | — |
| 2025-09-16 | $11.25 | $11.25 | 225,300 | — | — |
| 2025-09-15 | $11.38 | $11.38 | 284,400 | — | — |
| 2025-09-12 | $11.62 | $11.62 | 172,800 | — | — |
| 2025-09-11 | $11.98 | $11.98 | 219,000 | — | — |
| 2025-09-10 | $11.93 | $11.93 | 311,200 | — | — |
| 2025-09-09 | $12.46 | $12.46 | 178,300 | — | — |
| 2025-09-08 | $12.29 | $12.29 | 436,700 | — | — |
| 2025-09-05 | $12.06 | $12.06 | 359,700 | — | — |
| 2025-09-04 | $12.06 | $12.06 | 199,300 | — | — |
| 2025-09-03 | $12.00 | $12.00 | 291,600 | — | — |
| 2025-09-02 | $11.90 | $11.90 | 378,800 | — | — |
| 2025-08-29 | $11.94 | $11.94 | 189,300 | — | — |
| 2025-08-28 | $11.91 | $11.91 | 244,400 | — | — |
| 2025-08-27 | $12.02 | $12.02 | 321,400 | — | — |
| 2025-08-26 | $12.04 | $12.04 | 332,400 | — | — |
| 2025-08-25 | $11.32 | $11.32 | 139,900 | — | — |
| 2025-08-22 | $11.84 | $11.84 | 267,800 | — | — |
| 2025-08-21 | $11.63 | $11.63 | 351,600 | — | — |
| 2025-08-20 | $10.96 | $10.96 | 541,200 | — | — |
| 2025-08-19 | $11.51 | $11.51 | 227,600 | — | — |
| 2025-08-18 | $11.47 | $11.47 | 172,800 | — | — |
| 2025-08-15 | $11.64 | $11.64 | 184,200 | — | — |
| 2025-08-14 | $11.41 | $11.41 | 378,100 | — | — |
| 2025-08-13 | $11.33 | $11.33 | 275,900 | — | — |
| 2025-08-12 | $10.47 | $10.47 | 471,000 | — | — |
| 2025-08-11 | $9.99 | $9.99 | 300,000 | — | — |
| 2025-08-08 | $10.20 | $10.20 | 194,100 | — | — |
| 2025-08-07 | $10.20 | $10.20 | 238,400 | — | — |
| 2025-08-06 | $10.44 | $10.44 | 260,000 | — | — |
| 2025-08-05 | $11.36 | $11.36 | 243,500 | — | — |
| 2025-08-04 | $11.12 | $11.12 | 541,400 | — | — |
| 2025-08-01 | $10.53 | $10.53 | 409,900 | — | — |
| 2025-07-31 | $11.11 | $11.11 | 387,200 | — | — |
| 2025-07-30 | $11.60 | $11.60 | 271,300 | — | — |
| 2025-07-29 | $11.49 | $11.49 | 244,700 | — | — |
| 2025-07-28 | $11.81 | $11.81 | 225,300 | — | — |
| 2025-07-25 | $11.75 | $11.75 | 204,600 | — | — |
| 2025-07-24 | $11.93 | $11.93 | 250,300 | — | — |
| 2025-07-23 | $11.79 | $11.79 | 272,500 | — | — |
| 2025-07-22 | $11.45 | $11.45 | 196,400 | — | — |
| 2025-07-21 | $11.24 | $11.24 | 274,500 | — | — |
| 2025-07-18 | $10.93 | $10.93 | 345,300 | — | — |
| 2025-07-17 | $11.65 | $11.65 | 563,800 | — | — |
| 2025-07-16 | $10.79 | $10.79 | 331,300 | — | — |
| 2025-07-15 | $10.23 | $10.23 | 406,600 | — | — |
| 2025-07-14 | $10.18 | $10.18 | 607,000 | — | — |
| 2025-07-11 | $9.71 | $9.71 | 259,800 | — | — |
| 2025-07-10 | $9.92 | $9.92 | 290,500 | — | — |
| 2025-07-09 | $9.67 | $9.67 | 363,800 | — | — |
| 2025-07-08 | $9.26 | $9.26 | 304,500 | — | — |
| 2025-07-07 | $9.01 | $9.01 | 385,700 | — | — |
| 2025-07-03 | $9.03 | $9.03 | 248,800 | — | — |
| 2025-07-02 | $9.20 | $9.20 | 493,200 | — | — |
| 2025-07-01 | $9.46 | $9.46 | 1,096,800 | — | — |
| 2025-06-30 | $9.29 | $9.29 | 1,065,700 | — | — |
| 2025-06-27 | $8.71 | $8.71 | 2,699,100 | — | — |
| 2025-06-26 | $8.81 | $8.81 | 1,046,600 | — | — |
| 2025-06-25 | $8.94 | $8.94 | 872,100 | — | — |
| 2025-06-24 | $9.51 | $9.51 | 653,500 | — | — |
| 2025-06-23 | $9.18 | $9.18 | 509,400 | — | — |
| 2025-06-20 | $9.32 | $9.32 | 583,800 | — | — |
| 2025-06-18 | $9.43 | $9.43 | 726,800 | — | — |
| 2025-06-17 | $9.67 | $9.67 | 621,500 | — | — |
| 2025-06-16 | $10.00 | $10.00 | 545,000 | — | — |
| 2025-06-13 | $10.84 | $10.84 | 443,100 | — | — |
| 2025-06-12 | $11.57 | $11.57 | 472,900 | — | — |
| 2025-06-11 | $11.88 | $11.88 | 516,700 | — | — |
| 2025-06-10 | $12.58 | $12.58 | 577,500 | — | — |
| 2025-06-09 | $11.48 | $11.48 | 749,300 | — | — |
| 2025-06-06 | $11.50 | $11.50 | 1,125,100 | — | — |
| 2025-06-05 | $11.03 | $11.03 | 1,224,600 | — | — |
| 2025-06-04 | $11.16 | $11.16 | 2,275,000 | — | — |
| 2025-06-03 | $11.01 | $11.01 | 3,058,200 | — | — |
| 2025-06-02 | $9.90 | $9.90 | 2,057,700 | — | — |
| 2025-05-30 | $9.25 | $9.25 | 633,800 | — | — |
| 2025-05-29 | $9.44 | $9.44 | 1,051,900 | — | — |
| 2025-05-28 | $9.46 | $9.46 | 790,300 | — | — |
| 2025-05-27 | $9.98 | $9.98 | 2,039,500 | — | — |
| 2025-05-23 | $9.27 | $9.27 | 7,213,700 | — | — |
| 2025-05-22 | $15.66 | $15.66 | 966,700 | — | — |
| 2025-05-21 | $14.59 | $14.59 | 403,800 | — | — |
| 2025-05-20 | $15.04 | $15.04 | 1,133,900 | — | — |
| 2025-05-19 | $15.21 | $15.21 | 431,000 | — | — |
| 2025-05-16 | $14.47 | $14.47 | 594,500 | — | — |
| 2025-05-15 | $14.47 | $14.47 | 291,800 | — | — |
| 2025-05-14 | $13.70 | $13.70 | 307,700 | — | — |
| 2025-05-13 | $13.04 | $13.04 | 866,400 | — | — |
| 2025-05-12 | $14.19 | $14.19 | 567,900 | — | — |
| 2025-05-09 | $12.97 | $12.97 | 729,800 | — | — |
| 2025-05-08 | $13.13 | $13.13 | 444,200 | — | — |
| 2025-05-07 | $11.89 | $11.89 | 802,800 | — | — |
| 2025-05-06 | $12.67 | $12.67 | 991,500 | — | — |
| 2025-05-05 | $14.00 | $14.00 | 514,300 | — | — |
| 2025-05-02 | $14.50 | $14.50 | 728,100 | — | — |
| 2025-05-01 | $14.71 | $14.71 | 799,700 | — | — |
| 2025-04-30 | $14.37 | $14.37 | 584,100 | — | — |
| 2025-04-29 | $14.88 | $14.88 | 465,300 | — | — |
| 2025-04-28 | $14.81 | $14.81 | 596,300 | — | — |
| 2025-04-25 | $14.54 | $14.54 | 593,700 | — | — |
| 2025-04-24 | $15.63 | $15.63 | 297,400 | — | — |
| 2025-04-23 | $15.51 | $15.51 | 1,175,800 | — | — |
| 2025-04-22 | $13.82 | $13.82 | 370,500 | — | — |
| 2025-04-21 | $12.65 | $12.65 | 470,200 | — | — |
| 2025-04-17 | $12.16 | $12.16 | 521,100 | — | — |
| 2025-04-16 | $11.76 | $11.76 | 649,600 | — | — |
| 2025-04-15 | $11.45 | $11.45 | 292,700 | — | — |
| 2025-04-14 | $11.38 | $11.38 | 557,500 | — | — |
| 2025-04-11 | $10.77 | $10.77 | 361,500 | — | — |
| 2025-04-10 | $10.15 | $10.15 | 402,100 | — | — |
| 2025-04-09 | $10.40 | $10.40 | 592,100 | — | — |
| 2025-04-08 | $9.37 | $9.37 | 661,900 | — | — |
| 2025-04-07 | $9.51 | $9.51 | 487,800 | — | — |
| 2025-04-04 | $10.57 | $10.57 | 511,900 | — | — |
| 2025-04-03 | $11.83 | $11.83 | 662,800 | — | — |
| 2025-04-02 | $13.26 | $13.26 | 502,000 | — | — |
| 2025-04-01 | $12.66 | $12.66 | 529,900 | — | — |
| 2025-03-31 | $13.03 | $13.03 | 559,500 | — | — |
| 2025-03-28 | $13.40 | $13.40 | 310,500 | — | — |
| 2025-03-27 | $13.40 | $13.40 | 333,700 | — | — |
| 2025-03-26 | $13.10 | $13.10 | 261,100 | — | — |
| 2025-03-25 | $13.03 | $13.03 | 1,375,900 | — | — |
| 2025-03-24 | $13.80 | $13.80 | 280,900 | — | — |
| 2025-03-21 | $13.24 | $13.24 | 478,100 | — | — |
| 2025-03-20 | $13.09 | $13.09 | 377,300 | — | — |
| 2025-03-19 | $12.40 | $12.40 | 470,900 | — | — |
| 2025-03-18 | $12.44 | $12.44 | 482,700 | — | — |
| 2025-03-17 | $13.50 | $13.50 | 498,500 | — | — |
| 2025-03-14 | $12.42 | $12.42 | 746,300 | — | — |
| 2025-03-13 | $13.35 | $13.35 | 715,800 | — | — |
| 2025-03-12 | $13.01 | $13.01 | 2,804,600 | — | — |
| 2025-03-11 | $14.50 | $14.50 | 458,900 | — | — |
| 2025-03-10 | $15.36 | $15.36 | 456,300 | — | — |
| 2025-03-07 | $16.55 | $16.55 | 704,000 | — | — |
| 2025-03-06 | $15.75 | $15.75 | 516,900 | — | — |
| 2025-03-05 | $14.88 | $14.88 | 344,200 | — | — |
| 2025-03-04 | $13.67 | $13.67 | 343,300 | — | — |
| 2025-03-03 | $12.70 | $12.70 | 340,100 | — | — |
| 2025-02-28 | $13.30 | $13.30 | 251,000 | — | — |
| 2025-02-27 | $12.36 | $12.36 | 177,500 | — | — |
| 2025-02-26 | $12.33 | $12.33 | 259,000 | — | — |
| 2025-02-25 | $12.45 | $12.45 | 934,200 | — | — |
| 2025-02-24 | $12.98 | $12.98 | 735,700 | — | — |
| 2025-02-21 | $13.00 | $13.00 | 352,000 | — | — |
| 2025-02-20 | $13.82 | $13.82 | 316,900 | — | — |
| 2025-02-19 | $13.16 | $13.16 | 283,700 | — | — |
| 2025-02-18 | $13.09 | $13.09 | 374,100 | — | — |
| 2025-02-14 | $13.48 | $13.48 | 180,500 | — | — |
| 2025-02-13 | $13.12 | $13.12 | 162,800 | — | — |
| 2025-02-12 | $13.22 | $13.22 | 161,500 | — | — |
| 2025-02-11 | $13.02 | $13.02 | 469,400 | — | — |
| 2025-02-10 | $13.00 | $13.00 | 423,900 | — | — |
| 2025-02-07 | $12.13 | $12.13 | 253,400 | — | — |
| 2025-02-06 | $12.60 | $12.60 | 201,800 | — | — |
| 2025-02-05 | $12.72 | $12.72 | 225,200 | — | — |
| 2025-02-04 | $12.24 | $12.24 | 175,100 | — | — |
| 2025-02-03 | $12.30 | $12.30 | 235,600 | — | — |
| 2025-01-31 | $12.62 | $12.62 | 488,300 | — | — |
| 2025-01-30 | $12.91 | $12.91 | 543,600 | — | — |
| 2025-01-29 | $11.76 | $11.76 | 294,200 | — | — |
| 2025-01-28 | $11.98 | $11.98 | 834,800 | — | — |
| 2025-01-27 | $11.65 | $11.65 | 251,100 | — | — |
| 2025-01-24 | $11.61 | $11.60 | 325,300 | — | — |
| 2025-01-23 | $11.97 | $11.97 | 278,000 | — | — |
| 2025-01-22 | $11.92 | $11.92 | 292,900 | — | — |
| 2025-01-21 | $12.08 | $12.08 | 351,600 | — | — |
| 2025-01-17 | $12.11 | $12.11 | 234,900 | — | — |
| 2025-01-16 | $11.88 | $11.88 | 599,000 | — | — |
| 2025-01-15 | $12.92 | $12.92 | 406,900 | — | — |
| 2025-01-14 | $12.84 | $12.84 | 458,900 | — | — |
| 2025-01-13 | $12.99 | $12.99 | 300,000 | — | — |
| 2025-01-10 | $14.38 | $14.38 | 556,500 | — | — |
| 2025-01-08 | $15.25 | $15.25 | 220,800 | — | — |
| 2025-01-07 | $15.75 | $15.75 | 293,500 | — | — |
| 2025-01-06 | $15.59 | $15.59 | 431,300 | — | — |
| 2025-01-03 | $16.69 | $16.69 | 435,600 | — | — |
| 2025-01-02 | $16.92 | $16.92 | 483,700 | — | — |