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
- 2018-06-28 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 | $12.67 | $12.67 | 726,100 | — | — |
| 2025-12-30 | $12.68 | $12.68 | 332,000 | — | — |
| 2025-12-29 | $12.76 | $12.76 | 320,900 | — | — |
| 2025-12-26 | $12.86 | $12.86 | 308,700 | — | — |
| 2025-12-24 | $12.92 | $12.92 | 217,500 | — | — |
| 2025-12-23 | $12.78 | $12.78 | 604,700 | — | — |
| 2025-12-22 | $12.75 | $12.75 | 415,500 | — | — |
| 2025-12-19 | $12.73 | $12.73 | 1,096,500 | — | — |
| 2025-12-18 | $12.72 | $12.72 | 722,400 | — | — |
| 2025-12-17 | $12.88 | $12.88 | 757,200 | — | — |
| 2025-12-16 | $12.73 | $12.73 | 583,500 | — | — |
| 2025-12-15 | $12.82 | $12.82 | 741,200 | — | — |
| 2025-12-12 | $12.81 | $12.81 | 993,800 | — | — |
| 2025-12-11 | $12.96 | $12.96 | 695,900 | — | — |
| 2025-12-10 | $12.74 | $12.74 | 645,800 | — | — |
| 2025-12-09 | $12.49 | $12.49 | 637,700 | — | — |
| 2025-12-08 | $12.44 | $12.44 | 667,800 | — | — |
| 2025-12-05 | $12.57 | $12.57 | 653,100 | — | — |
| 2025-12-04 | $12.56 | $12.56 | 1,085,700 | — | — |
| 2025-12-03 | $12.78 | $12.78 | 683,400 | — | — |
| 2025-12-02 | $12.78 | $12.78 | 677,700 | — | — |
| 2025-12-01 | $12.76 | $12.76 | 741,300 | — | — |
| 2025-11-28 | $12.62 | $12.62 | 384,500 | — | — |
| 2025-11-26 | $12.63 | $12.63 | 717,700 | — | — |
| 2025-11-25 | $12.50 | $12.50 | 1,048,900 | — | — |
| 2025-11-24 | $12.34 | $12.34 | 892,300 | — | — |
| 2025-11-21 | $12.18 | $12.18 | 1,848,800 | — | — |
| 2025-11-20 | $11.74 | $11.74 | 1,842,100 | — | — |
| 2025-11-19 | $11.85 | $11.85 | 1,685,700 | — | — |
| 2025-11-18 | $11.89 | $11.89 | 950,900 | — | — |
| 2025-11-17 | $11.82 | $11.82 | 587,000 | — | — |
| 2025-11-14 | $12.18 | $12.18 | 759,000 | — | — |
| 2025-11-13 | $12.23 | $12.23 | 595,300 | — | — |
| 2025-11-12 | $12.43 | $12.43 | 731,600 | — | — |
| 2025-11-11 | $12.18 | $12.18 | 927,400 | — | — |
| 2025-11-10 | $11.88 | $11.88 | 1,009,300 | — | — |
| 2025-11-07 | $11.82 | $11.82 | 529,100 | — | — |
| 2025-11-06 | $11.89 | $11.89 | 467,600 | — | — |
| 2025-11-05 | $12.26 | $12.26 | 668,100 | — | — |
| 2025-11-04 | $12.20 | $12.20 | 547,100 | — | — |
| 2025-11-03 | $12.23 | $12.23 | 724,400 | — | — |
| 2025-10-31 | $12.32 | $12.32 | 844,800 | — | — |
| 2025-10-30 | $12.40 | $12.40 | 816,800 | — | — |
| 2025-10-29 | $12.53 | $12.53 | 930,700 | — | — |
| 2025-10-28 | $12.98 | $12.98 | 866,900 | — | — |
| 2025-10-27 | $13.12 | $13.12 | 737,000 | — | — |
| 2025-10-24 | $13.28 | $13.28 | 1,121,900 | — | — |
| 2025-10-23 | $13.05 | $13.05 | 657,900 | — | — |
| 2025-10-22 | $12.96 | $12.96 | 1,050,300 | — | — |
| 2025-10-21 | $13.23 | $13.23 | 658,500 | — | — |
| 2025-10-20 | $13.13 | $13.13 | 700,500 | — | — |
| 2025-10-17 | $12.91 | $12.91 | 608,000 | — | — |
| 2025-10-16 | $13.25 | $13.25 | 576,100 | — | — |
| 2025-10-15 | $13.35 | $13.35 | 627,800 | — | — |
| 2025-10-14 | $13.18 | $13.18 | 689,600 | — | — |
| 2025-10-13 | $12.88 | $12.88 | 536,000 | — | — |
| 2025-10-10 | $12.71 | $12.71 | 718,300 | — | — |
| 2025-10-09 | $12.93 | $12.93 | 552,100 | — | — |
| 2025-10-08 | $13.31 | $13.31 | 901,400 | — | — |
| 2025-10-07 | $13.19 | $13.19 | 655,400 | — | — |
| 2025-10-06 | $13.44 | $13.44 | 788,200 | — | — |
| 2025-10-03 | $13.90 | $13.90 | 660,600 | — | — |
| 2025-10-02 | $13.64 | $13.64 | 599,200 | — | — |
| 2025-10-01 | $13.70 | $13.70 | 1,183,800 | — | — |
| 2025-09-30 | $13.40 | $13.40 | 1,069,700 | — | — |
| 2025-09-29 | $13.22 | $13.22 | 624,000 | — | — |
| 2025-09-26 | $13.28 | $13.28 | 560,700 | — | — |
| 2025-09-25 | $13.01 | $13.01 | 632,800 | — | — |
| 2025-09-24 | $13.16 | $13.16 | 472,700 | — | — |
| 2025-09-23 | $13.22 | $13.22 | 650,000 | — | — |
| 2025-09-22 | $13.37 | $13.37 | 716,500 | — | — |
| 2025-09-19 | $13.36 | $13.36 | 2,471,700 | — | — |
| 2025-09-18 | $13.63 | $13.63 | 1,041,400 | — | — |
| 2025-09-17 | $13.34 | $13.34 | 813,000 | — | — |
| 2025-09-16 | $13.57 | $13.57 | 895,900 | — | — |
| 2025-09-15 | $13.60 | $13.60 | 982,700 | — | — |
| 2025-09-12 | $13.90 | $13.90 | 585,800 | — | — |
| 2025-09-11 | $14.16 | $14.16 | 940,100 | — | — |
| 2025-09-10 | $13.85 | $13.85 | 926,200 | — | — |
| 2025-09-09 | $13.72 | $13.72 | 1,574,700 | — | — |
| 2025-09-08 | $14.32 | $14.32 | 1,040,800 | — | — |
| 2025-09-05 | $14.36 | $14.36 | 591,300 | — | — |
| 2025-09-04 | $14.43 | $14.43 | 977,200 | — | — |
| 2025-09-03 | $14.29 | $14.29 | 713,400 | — | — |
| 2025-09-02 | $14.29 | $14.29 | 864,400 | — | — |
| 2025-08-29 | $14.40 | $14.40 | 722,200 | — | — |
| 2025-08-28 | $14.55 | $14.55 | 1,436,800 | — | — |
| 2025-08-27 | $14.84 | $14.84 | 738,900 | — | — |
| 2025-08-26 | $14.61 | $14.61 | 795,400 | — | — |
| 2025-08-25 | $14.63 | $14.63 | 650,700 | — | — |
| 2025-08-22 | $14.88 | $14.88 | 935,500 | — | — |
| 2025-08-21 | $14.69 | $14.69 | 419,400 | — | — |
| 2025-08-20 | $14.52 | $14.52 | 446,300 | — | — |
| 2025-08-19 | $14.64 | $14.64 | 763,700 | — | — |
| 2025-08-18 | $14.46 | $14.46 | 736,300 | — | — |
| 2025-08-15 | $14.57 | $14.57 | 550,600 | — | — |
| 2025-08-14 | $14.79 | $14.79 | 1,283,100 | — | — |
| 2025-08-13 | $15.04 | $15.04 | 882,400 | — | — |
| 2025-08-12 | $15.14 | $15.14 | 881,000 | — | — |
| 2025-08-11 | $14.99 | $14.99 | 1,581,100 | — | — |
| 2025-08-08 | $15.18 | $15.18 | 1,682,900 | — | — |
| 2025-08-07 | $15.33 | $15.33 | 2,281,900 | — | — |
| 2025-08-06 | $16.28 | $16.28 | 1,328,500 | — | — |
| 2025-08-05 | $16.12 | $16.12 | 756,000 | — | — |
| 2025-08-04 | $15.60 | $15.60 | 676,400 | — | — |
| 2025-08-01 | $15.48 | $15.48 | 633,100 | — | — |
| 2025-07-31 | $15.95 | $15.95 | 522,900 | — | — |
| 2025-07-30 | $16.00 | $16.00 | 806,400 | — | — |
| 2025-07-29 | $16.20 | $16.20 | 475,700 | — | — |
| 2025-07-28 | $16.25 | $16.25 | 506,500 | — | — |
| 2025-07-25 | $16.27 | $16.27 | 630,700 | — | — |
| 2025-07-24 | $16.22 | $16.22 | 503,400 | — | — |
| 2025-07-23 | $16.09 | $16.09 | 650,400 | — | — |
| 2025-07-22 | $15.69 | $15.69 | 627,800 | — | — |
| 2025-07-21 | $15.68 | $15.68 | 543,900 | — | — |
| 2025-07-18 | $15.86 | $15.86 | 635,100 | — | — |
| 2025-07-17 | $15.88 | $15.88 | 648,400 | — | — |
| 2025-07-16 | $15.51 | $15.51 | 966,700 | — | — |
| 2025-07-15 | $15.35 | $15.35 | 1,154,600 | — | — |
| 2025-07-14 | $15.75 | $15.75 | 1,226,400 | — | — |
| 2025-07-11 | $15.48 | $15.48 | 1,010,000 | — | — |
| 2025-07-10 | $15.56 | $15.56 | 810,700 | — | — |
| 2025-07-09 | $15.66 | $15.66 | 957,400 | — | — |
| 2025-07-08 | $15.30 | $15.30 | 1,024,900 | — | — |
| 2025-07-07 | $15.39 | $15.39 | 1,499,200 | — | — |
| 2025-07-03 | $15.70 | $15.70 | 1,027,200 | — | — |
| 2025-07-02 | $15.15 | $15.15 | 4,189,800 | — | — |
| 2025-07-01 | $16.85 | $16.85 | 963,900 | — | — |
| 2025-06-30 | $16.65 | $16.65 | 863,400 | — | — |
| 2025-06-27 | $16.40 | $16.40 | 2,172,500 | — | — |
| 2025-06-26 | $16.20 | $16.20 | 479,700 | — | — |
| 2025-06-25 | $15.85 | $15.85 | 493,900 | — | — |
| 2025-06-24 | $16.04 | $16.04 | 397,700 | — | — |
| 2025-06-23 | $15.83 | $15.83 | 422,200 | — | — |
| 2025-06-20 | $15.56 | $15.56 | 905,600 | — | — |
| 2025-06-18 | $15.58 | $15.58 | 530,800 | — | — |
| 2025-06-17 | $15.54 | $15.54 | 321,900 | — | — |
| 2025-06-16 | $15.66 | $15.66 | 480,600 | — | — |
| 2025-06-13 | $15.52 | $15.52 | 566,500 | — | — |
| 2025-06-12 | $15.82 | $15.82 | 530,000 | — | — |
| 2025-06-11 | $16.14 | $16.14 | 658,000 | — | — |
| 2025-06-10 | $16.33 | $16.33 | 765,500 | — | — |
| 2025-06-09 | $16.94 | $16.94 | 1,889,300 | — | — |
| 2025-06-06 | $16.59 | $16.59 | 1,072,300 | — | — |
| 2025-06-05 | $16.40 | $16.40 | 3,024,600 | — | — |
| 2025-06-04 | $15.72 | $15.72 | 264,600 | — | — |
| 2025-06-03 | $15.85 | $15.85 | 789,100 | — | — |
| 2025-06-02 | $15.61 | $15.61 | 515,300 | — | — |
| 2025-05-30 | $15.58 | $15.58 | 566,300 | — | — |
| 2025-05-29 | $15.61 | $15.61 | 663,000 | — | — |
| 2025-05-28 | $15.64 | $15.64 | 474,400 | — | — |
| 2025-05-27 | $16.04 | $16.04 | 646,700 | — | — |
| 2025-05-23 | $15.98 | $15.98 | 591,000 | — | — |
| 2025-05-22 | $15.95 | $15.95 | 470,600 | — | — |
| 2025-05-21 | $16.25 | $16.25 | 660,700 | — | — |
| 2025-05-20 | $16.38 | $16.38 | 409,000 | — | — |
| 2025-05-19 | $16.33 | $16.33 | 489,600 | — | — |
| 2025-05-16 | $16.36 | $16.36 | 360,600 | — | — |
| 2025-05-15 | $16.58 | $16.58 | 357,000 | — | — |
| 2025-05-14 | $16.45 | $16.45 | 613,700 | — | — |
| 2025-05-13 | $16.70 | $16.70 | 746,000 | — | — |
| 2025-05-12 | $16.38 | $16.38 | 888,800 | — | — |
| 2025-05-09 | $15.81 | $15.81 | 2,193,000 | — | — |
| 2025-05-08 | $15.77 | $15.77 | 1,538,300 | — | — |
| 2025-05-07 | $14.54 | $14.54 | 1,054,800 | — | — |
| 2025-05-06 | $14.36 | $14.36 | 493,600 | — | — |
| 2025-05-05 | $14.36 | $14.36 | 435,800 | — | — |
| 2025-05-02 | $14.40 | $14.40 | 470,400 | — | — |
| 2025-05-01 | $14.02 | $14.02 | 560,300 | — | — |
| 2025-04-30 | $13.72 | $13.72 | 529,400 | — | — |
| 2025-04-29 | $13.98 | $13.98 | 354,300 | — | — |
| 2025-04-28 | $13.77 | $13.77 | 761,800 | — | — |
| 2025-04-25 | $13.81 | $13.81 | 428,300 | — | — |
| 2025-04-24 | $13.73 | $13.73 | 361,800 | — | — |
| 2025-04-23 | $13.55 | $13.55 | 394,000 | — | — |
| 2025-04-22 | $13.28 | $13.28 | 370,900 | — | — |
| 2025-04-21 | $13.08 | $13.08 | 922,000 | — | — |
| 2025-04-17 | $13.43 | $13.43 | 541,100 | — | — |
| 2025-04-16 | $13.39 | $13.39 | 478,900 | — | — |
| 2025-04-15 | $13.26 | $13.26 | 346,900 | — | — |
| 2025-04-14 | $13.45 | $13.45 | 956,100 | — | — |
| 2025-04-11 | $13.16 | $13.16 | 396,200 | — | — |
| 2025-04-10 | $12.92 | $12.92 | 653,700 | — | — |
| 2025-04-09 | $13.24 | $13.24 | 793,800 | — | — |
| 2025-04-08 | $12.20 | $12.20 | 680,600 | — | — |
| 2025-04-07 | $12.44 | $12.44 | 912,700 | — | — |
| 2025-04-04 | $12.29 | $12.29 | 940,800 | — | — |
| 2025-04-03 | $12.58 | $12.58 | 491,200 | — | — |
| 2025-04-02 | $13.33 | $13.33 | 542,000 | — | — |
| 2025-04-01 | $13.01 | $13.01 | 451,700 | — | — |
| 2025-03-31 | $12.84 | $12.84 | 571,500 | — | — |
| 2025-03-28 | $12.78 | $12.78 | 385,100 | — | — |
| 2025-03-27 | $13.22 | $13.22 | 431,600 | — | — |
| 2025-03-26 | $13.03 | $13.03 | 503,900 | — | — |
| 2025-03-25 | $13.24 | $13.24 | 465,900 | — | — |
| 2025-03-24 | $13.26 | $13.26 | 401,000 | — | — |
| 2025-03-21 | $13.11 | $13.11 | 748,300 | — | — |
| 2025-03-20 | $13.37 | $13.37 | 502,900 | — | — |
| 2025-03-19 | $13.50 | $13.50 | 511,600 | — | — |
| 2025-03-18 | $13.02 | $13.02 | 423,700 | — | — |
| 2025-03-17 | $13.28 | $13.28 | 505,000 | — | — |
| 2025-03-14 | $13.25 | $13.25 | 882,200 | — | — |
| 2025-03-13 | $12.77 | $12.77 | 497,300 | — | — |
| 2025-03-12 | $13.08 | $13.08 | 881,700 | — | — |
| 2025-03-11 | $13.12 | $13.12 | 1,577,500 | — | — |
| 2025-03-10 | $12.27 | $12.27 | 949,500 | — | — |
| 2025-03-07 | $12.38 | $12.38 | 898,500 | — | — |
| 2025-03-06 | $12.40 | $12.40 | 716,000 | — | — |
| 2025-03-05 | $12.51 | $12.51 | 546,300 | — | — |
| 2025-03-04 | $12.59 | $12.59 | 929,700 | — | — |
| 2025-03-03 | $12.86 | $12.86 | 682,400 | — | — |
| 2025-02-28 | $13.42 | $13.42 | 1,136,400 | — | — |
| 2025-02-27 | $13.18 | $13.18 | 413,100 | — | — |
| 2025-02-26 | $13.47 | $13.47 | 604,800 | — | — |
| 2025-02-25 | $13.46 | $13.46 | 711,600 | — | — |
| 2025-02-24 | $13.55 | $13.55 | 1,035,800 | — | — |
| 2025-02-21 | $13.43 | $13.43 | 1,014,600 | — | — |
| 2025-02-20 | $13.69 | $13.69 | 622,600 | — | — |
| 2025-02-19 | $14.34 | $14.34 | 734,600 | — | — |
| 2025-02-18 | $14.32 | $14.32 | 713,200 | — | — |
| 2025-02-14 | $14.66 | $14.66 | 646,700 | — | — |
| 2025-02-13 | $14.73 | $14.73 | 647,000 | — | — |
| 2025-02-12 | $14.35 | $14.35 | 574,500 | — | — |
| 2025-02-11 | $14.65 | $14.65 | 926,700 | — | — |
| 2025-02-10 | $14.60 | $14.60 | 977,700 | — | — |
| 2025-02-07 | $14.58 | $14.58 | 1,111,800 | — | — |
| 2025-02-06 | $15.04 | $15.04 | 1,587,900 | — | — |
| 2025-02-05 | $16.10 | $16.10 | 671,200 | — | — |
| 2025-02-04 | $16.10 | $16.10 | 496,200 | — | — |
| 2025-02-03 | $15.53 | $15.53 | 485,500 | — | — |
| 2025-01-31 | $15.76 | $15.76 | 517,300 | — | — |
| 2025-01-30 | $16.05 | $16.05 | 292,200 | — | — |
| 2025-01-29 | $15.80 | $15.80 | 351,000 | — | — |
| 2025-01-28 | $15.53 | $15.53 | 306,500 | — | — |
| 2025-01-27 | $15.46 | $15.46 | 351,900 | — | — |
| 2025-01-24 | $15.60 | $15.60 | 305,800 | — | — |
| 2025-01-23 | $15.74 | $15.74 | 305,400 | — | — |
| 2025-01-22 | $15.86 | $15.86 | 273,200 | — | — |
| 2025-01-21 | $16.15 | $16.15 | 382,400 | — | — |
| 2025-01-17 | $15.98 | $15.98 | 363,500 | — | — |
| 2025-01-16 | $15.79 | $15.79 | 265,900 | — | — |
| 2025-01-15 | $15.88 | $15.88 | 446,300 | — | — |
| 2025-01-14 | $15.92 | $15.92 | 815,400 | — | — |
| 2025-01-13 | $15.10 | $15.10 | 444,100 | — | — |
| 2025-01-10 | $15.01 | $15.01 | 556,200 | — | — |
| 2025-01-08 | $15.38 | $15.38 | 456,500 | — | — |
| 2025-01-07 | $15.24 | $15.24 | 739,300 | — | — |
| 2025-01-06 | $15.81 | $15.81 | 331,700 | — | — |
| 2025-01-03 | $16.02 | $16.02 | 317,700 | — | — |
| 2025-01-02 | $15.85 | $15.85 | 323,800 | — | — |