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
- 2019-01-03 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 | $14.21 | $22.35 | 13,300 | — | — |
| 2025-12-30 | $14.18 | $22.30 | 18,700 | — | — |
| 2025-12-29 | $13.66 | $21.48 | 29,200 | — | — |
| 2025-12-26 | $13.73 | $21.59 | 6,200 | — | — |
| 2025-12-24 | $13.79 | $21.69 | 4,600 | — | — |
| 2025-12-23 | $13.82 | $21.74 | 15,200 | — | — |
| 2025-12-22 | $14.08 | $22.14 | 39,900 | — | — |
| 2025-12-19 | $13.79 | $21.69 | 25,600 | — | — |
| 2025-12-18 | $13.81 | $21.72 | 26,800 | — | — |
| 2025-12-17 | $14.02 | $22.05 | 31,000 | — | — |
| 2025-12-16 | $14.52 | $22.84 | 24,600 | — | — |
| 2025-12-15 | $14.41 | $22.66 | 20,800 | — | — |
| 2025-12-12 | $14.09 | $22.16 | 18,500 | — | — |
| 2025-12-11 | $14.13 | $22.22 | 29,400 | — | — |
| 2025-12-10 | $14.30 | $22.49 | 34,100 | — | — |
| 2025-12-09 | $13.92 | $21.89 | 35,000 | — | — |
| 2025-12-08 | $13.92 | $21.89 | 47,700 | — | — |
| 2025-12-05 | $14.22 | $22.36 | 21,000 | — | — |
| 2025-12-04 | $14.34 | $22.55 | 25,000 | — | — |
| 2025-12-03 | $14.57 | $22.91 | 13,900 | — | — |
| 2025-12-02 | $14.58 | $22.93 | 20,300 | — | — |
| 2025-12-01 | $14.79 | $23.26 | 44,500 | — | — |
| 2025-11-28 | $14.39 | $22.63 | 7,300 | — | — |
| 2025-11-26 | $14.23 | $22.38 | 14,700 | — | — |
| 2025-11-25 | $14.38 | $22.62 | 26,500 | — | — |
| 2025-11-24 | $14.31 | $22.51 | 73,400 | — | — |
| 2025-11-21 | $13.92 | $21.89 | 19,100 | — | — |
| 2025-11-20 | $13.56 | $21.33 | 35,300 | — | — |
| 2025-11-19 | $13.86 | $21.80 | 14,400 | — | — |
| 2025-11-18 | $13.79 | $21.69 | 41,100 | — | — |
| 2025-11-17 | $13.91 | $21.88 | 31,900 | — | — |
| 2025-11-14 | $14.10 | $22.18 | 26,100 | — | — |
| 2025-11-13 | $14.25 | $22.41 | 45,500 | — | — |
| 2025-11-12 | $14.11 | $22.19 | 24,400 | — | — |
| 2025-11-11 | $14.22 | $22.36 | 14,300 | — | — |
| 2025-11-10 | $14.27 | $22.44 | 54,300 | — | — |
| 2025-11-07 | $14.32 | $22.52 | 49,100 | — | — |
| 2025-11-06 | $13.93 | $21.91 | 16,800 | — | — |
| 2025-11-05 | $14.28 | $22.46 | 44,100 | — | — |
| 2025-11-04 | $13.96 | $21.96 | 50,200 | — | — |
| 2025-11-03 | $14.23 | $22.38 | 36,100 | — | — |
| 2025-10-31 | $14.48 | $22.77 | 33,300 | — | — |
| 2025-10-30 | $14.07 | $22.13 | 27,700 | — | — |
| 2025-10-29 | $14.20 | $22.33 | 53,600 | — | — |
| 2025-10-28 | $14.92 | $23.47 | 212,100 | — | — |
| 2025-10-27 | $13.83 | $21.75 | 141,800 | — | — |
| 2025-10-24 | $13.35 | $21.00 | 65,700 | — | — |
| 2025-10-23 | $12.98 | $20.41 | 30,400 | — | — |
| 2025-10-22 | $12.92 | $20.32 | 23,200 | — | — |
| 2025-10-21 | $12.79 | $20.12 | 25,700 | — | — |
| 2025-10-20 | $12.83 | $20.18 | 36,200 | — | — |
| 2025-10-17 | $13.05 | $20.52 | 39,700 | — | — |
| 2025-10-16 | $13.17 | $20.71 | 31,400 | — | — |
| 2025-10-15 | $13.00 | $20.45 | 25,700 | — | — |
| 2025-10-14 | $12.60 | $19.82 | 15,100 | — | — |
| 2025-10-13 | $12.62 | $19.85 | 16,900 | — | — |
| 2025-10-10 | $12.61 | $19.83 | 41,600 | — | — |
| 2025-10-09 | $12.55 | $19.74 | 53,600 | — | — |
| 2025-10-08 | $12.85 | $20.21 | 17,600 | — | — |
| 2025-10-07 | $12.99 | $20.43 | 27,500 | — | — |
| 2025-10-06 | $12.74 | $20.04 | 38,400 | — | — |
| 2025-10-03 | $12.95 | $20.37 | 20,900 | — | — |
| 2025-10-02 | $13.03 | $20.49 | 12,200 | — | — |
| 2025-10-01 | $13.18 | $20.73 | 40,600 | — | — |
| 2025-09-30 | $13.45 | $21.15 | 33,600 | — | — |
| 2025-09-29 | $13.05 | $20.52 | 54,700 | — | — |
| 2025-09-26 | $12.82 | $20.16 | 14,900 | — | — |
| 2025-09-25 | $12.92 | $20.32 | 29,200 | — | — |
| 2025-09-24 | $13.16 | $20.70 | 19,300 | — | — |
| 2025-09-23 | $13.29 | $20.90 | 21,400 | — | — |
| 2025-09-22 | $13.35 | $21.00 | 30,400 | — | — |
| 2025-09-19 | $13.34 | $20.98 | 42,900 | — | — |
| 2025-09-18 | $13.50 | $21.23 | 29,500 | — | — |
| 2025-09-17 | $13.49 | $21.22 | 46,100 | — | — |
| 2025-09-16 | $13.52 | $21.26 | 39,800 | — | — |
| 2025-09-15 | $13.37 | $21.03 | 29,800 | — | — |
| 2025-09-12 | $13.40 | $21.07 | 52,800 | — | — |
| 2025-09-11 | $13.61 | $21.40 | 32,600 | — | — |
| 2025-09-10 | $13.61 | $21.40 | 19,100 | — | — |
| 2025-09-09 | $13.66 | $21.48 | 19,600 | — | — |
| 2025-09-08 | $13.74 | $21.61 | 49,700 | — | — |
| 2025-09-05 | $13.70 | $21.55 | 54,900 | — | — |
| 2025-09-04 | $13.60 | $21.39 | 32,200 | — | — |
| 2025-09-03 | $13.44 | $21.14 | 30,200 | — | — |
| 2025-09-02 | $13.37 | $21.03 | 42,100 | — | — |
| 2025-08-29 | $13.37 | $21.03 | 38,400 | — | — |
| 2025-08-28 | $13.32 | $20.95 | 17,800 | — | — |
| 2025-08-27 | $13.43 | $21.12 | 31,500 | — | — |
| 2025-08-26 | $13.32 | $20.95 | 10,400 | — | — |
| 2025-08-25 | $13.32 | $20.95 | 28,800 | — | — |
| 2025-08-22 | $13.39 | $21.06 | 54,300 | — | — |
| 2025-08-21 | $13.11 | $20.62 | 25,800 | — | — |
| 2025-08-20 | $13.12 | $20.63 | 30,000 | — | — |
| 2025-08-19 | $13.11 | $20.62 | 49,500 | — | — |
| 2025-08-18 | $13.30 | $20.92 | 137,400 | — | — |
| 2025-08-15 | $12.95 | $20.37 | 38,300 | — | — |
| 2025-08-14 | $12.89 | $20.27 | 41,600 | — | — |
| 2025-08-13 | $13.22 | $20.79 | 52,700 | — | — |
| 2025-08-12 | $13.15 | $20.68 | 41,400 | — | — |
| 2025-08-11 | $12.57 | $19.77 | 60,700 | — | — |
| 2025-08-08 | $13.37 | $20.58 | 52,600 | — | — |
| 2025-08-07 | $13.35 | $20.55 | 32,300 | — | — |
| 2025-08-06 | $13.28 | $20.44 | 55,800 | — | — |
| 2025-08-05 | $13.11 | $20.18 | 118,400 | — | — |
| 2025-08-04 | $13.90 | $21.40 | 191,800 | — | — |
| 2025-08-01 | $13.10 | $20.16 | 67,400 | — | — |
| 2025-07-31 | $13.15 | $20.24 | 129,400 | — | — |
| 2025-07-30 | $13.16 | $20.26 | 176,400 | — | — |
| 2025-07-29 | $12.66 | $19.49 | 120,300 | — | — |
| 2025-07-28 | $12.34 | $18.99 | 403,100 | — | — |
| 2025-07-25 | $10.96 | $16.87 | 220,100 | — | — |
| 2025-07-24 | $9.70 | $14.93 | 28,600 | — | — |
| 2025-07-23 | $10.07 | $15.50 | 37,900 | — | — |
| 2025-07-22 | $9.43 | $14.51 | 17,400 | — | — |
| 2025-07-21 | $9.27 | $14.27 | 16,300 | — | — |
| 2025-07-18 | $9.17 | $14.11 | 33,700 | — | — |
| 2025-07-17 | $9.53 | $14.67 | 52,600 | — | — |
| 2025-07-16 | $9.82 | $15.12 | 76,200 | — | — |
| 2025-07-15 | $9.53 | $14.67 | 41,700 | — | — |
| 2025-07-14 | $9.23 | $14.21 | 31,800 | — | — |
| 2025-07-11 | $9.44 | $14.53 | 35,700 | — | — |
| 2025-07-10 | $9.27 | $14.27 | 36,300 | — | — |
| 2025-07-09 | $9.47 | $14.58 | 59,500 | — | — |
| 2025-07-08 | $9.63 | $14.82 | 190,100 | — | — |
| 2025-07-07 | $8.60 | $13.24 | 65,200 | — | — |
| 2025-07-03 | $8.66 | $13.33 | 24,100 | — | — |
| 2025-07-02 | $8.65 | $13.31 | 18,000 | — | — |
| 2025-07-01 | $8.66 | $13.33 | 54,300 | — | — |
| 2025-06-30 | $8.65 | $13.31 | 20,700 | — | — |
| 2025-06-27 | $8.75 | $13.47 | 27,900 | — | — |
| 2025-06-26 | $8.85 | $13.62 | 38,600 | — | — |
| 2025-06-25 | $8.78 | $13.51 | 42,700 | — | — |
| 2025-06-24 | $8.54 | $13.14 | 11,700 | — | — |
| 2025-06-23 | $8.17 | $12.58 | 42,500 | — | — |
| 2025-06-20 | $8.84 | $13.61 | 84,000 | — | — |
| 2025-06-18 | $8.81 | $13.56 | 30,300 | — | — |
| 2025-06-17 | $8.25 | $12.70 | 33,100 | — | — |
| 2025-06-16 | $8.00 | $12.31 | 24,100 | — | — |
| 2025-06-13 | $7.81 | $12.02 | 42,700 | — | — |
| 2025-06-12 | $7.96 | $12.25 | 17,400 | — | — |
| 2025-06-11 | $7.91 | $12.18 | 43,800 | — | — |
| 2025-06-10 | $7.99 | $12.30 | 18,100 | — | — |
| 2025-06-09 | $7.99 | $12.30 | 22,200 | — | — |
| 2025-06-06 | $8.01 | $12.33 | 52,800 | — | — |
| 2025-06-05 | $8.06 | $12.41 | 67,900 | — | — |
| 2025-06-04 | $7.65 | $11.77 | 77,200 | — | — |
| 2025-06-03 | $7.80 | $12.01 | 90,800 | — | — |
| 2025-06-02 | $7.67 | $11.81 | 196,300 | — | — |
| 2025-05-30 | $7.92 | $12.19 | 113,300 | — | — |
| 2025-05-29 | $8.33 | $12.82 | 50,900 | — | — |
| 2025-05-28 | $8.32 | $12.81 | 85,300 | — | — |
| 2025-05-27 | $8.42 | $12.96 | 360,000 | — | — |
| 2025-05-23 | $8.50 | $13.08 | 122,500 | — | — |
| 2025-05-22 | $9.19 | $14.15 | 20,700 | — | — |
| 2025-05-21 | $9.23 | $14.21 | 31,900 | — | — |
| 2025-05-20 | $9.37 | $14.42 | 21,900 | — | — |
| 2025-05-19 | $9.64 | $14.84 | 34,100 | — | — |
| 2025-05-16 | $9.81 | $15.10 | 18,200 | — | — |
| 2025-05-15 | $9.37 | $14.42 | 40,900 | — | — |
| 2025-05-14 | $9.55 | $14.70 | 13,800 | — | — |
| 2025-05-13 | $9.50 | $14.62 | 16,600 | — | — |
| 2025-05-12 | $9.60 | $14.78 | 29,800 | — | — |
| 2025-05-09 | $9.59 | $14.34 | 26,900 | — | — |
| 2025-05-08 | $9.38 | $14.03 | 22,200 | — | — |
| 2025-05-07 | $9.31 | $13.92 | 17,700 | — | — |
| 2025-05-06 | $9.31 | $13.92 | 38,300 | — | — |
| 2025-05-05 | $9.18 | $13.73 | 19,000 | — | — |
| 2025-05-02 | $9.22 | $13.79 | 16,300 | — | — |
| 2025-05-01 | $9.35 | $13.98 | 20,500 | — | — |
| 2025-04-30 | $9.66 | $14.44 | 42,400 | — | — |
| 2025-04-29 | $9.90 | $14.80 | 33,100 | — | — |
| 2025-04-28 | $10.28 | $15.37 | 28,400 | — | — |
| 2025-04-25 | $10.14 | $15.16 | 97,500 | — | — |
| 2025-04-24 | $10.49 | $15.69 | 20,000 | — | — |
| 2025-04-23 | $10.29 | $15.39 | 19,300 | — | — |
| 2025-04-22 | $10.60 | $15.85 | 47,500 | — | — |
| 2025-04-21 | $10.57 | $15.80 | 62,600 | — | — |
| 2025-04-17 | $10.27 | $15.36 | 12,800 | — | — |
| 2025-04-16 | $10.14 | $15.16 | 14,200 | — | — |
| 2025-04-15 | $10.25 | $15.33 | 57,000 | — | — |
| 2025-04-14 | $10.61 | $15.86 | 23,000 | — | — |
| 2025-04-11 | $10.55 | $15.77 | 18,500 | — | — |
| 2025-04-10 | $10.80 | $16.15 | 24,400 | — | — |
| 2025-04-09 | $11.09 | $16.58 | 41,500 | — | — |
| 2025-04-08 | $10.30 | $15.40 | 31,800 | — | — |
| 2025-04-07 | $10.56 | $15.79 | 52,200 | — | — |
| 2025-04-04 | $10.93 | $16.34 | 31,700 | — | — |
| 2025-04-03 | $11.64 | $17.40 | 43,900 | — | — |
| 2025-04-02 | $11.35 | $16.97 | 7,500 | — | — |
| 2025-04-01 | $11.35 | $16.97 | 9,100 | — | — |
| 2025-03-31 | $11.37 | $17.00 | 15,100 | — | — |
| 2025-03-28 | $11.60 | $17.34 | 8,800 | — | — |
| 2025-03-27 | $11.72 | $17.52 | 7,000 | — | — |
| 2025-03-26 | $11.65 | $17.42 | 24,100 | — | — |
| 2025-03-25 | $11.65 | $17.42 | 9,200 | — | — |
| 2025-03-24 | $11.86 | $17.73 | 27,000 | — | — |
| 2025-03-21 | $11.41 | $17.06 | 20,500 | — | — |
| 2025-03-20 | $11.51 | $17.21 | 19,400 | — | — |
| 2025-03-19 | $11.50 | $17.20 | 17,200 | — | — |
| 2025-03-18 | $11.57 | $17.30 | 16,300 | — | — |
| 2025-03-17 | $12.13 | $17.66 | 52,200 | — | — |
| 2025-03-14 | $11.24 | $16.36 | 11,400 | — | — |
| 2025-03-13 | $11.08 | $16.13 | 12,400 | — | — |
| 2025-03-12 | $11.07 | $16.11 | 9,000 | — | — |
| 2025-03-11 | $11.07 | $16.11 | 16,200 | — | — |
| 2025-03-10 | $11.44 | $16.65 | 20,400 | — | — |
| 2025-03-07 | $11.02 | $16.04 | 16,500 | — | — |
| 2025-03-06 | $11.13 | $16.20 | 8,800 | — | — |
| 2025-03-05 | $11.35 | $16.52 | 10,200 | — | — |
| 2025-03-04 | $11.33 | $16.49 | 28,200 | — | — |
| 2025-03-03 | $11.30 | $16.45 | 12,300 | — | — |
| 2025-02-28 | $11.35 | $16.52 | 20,800 | — | — |
| 2025-02-27 | $11.67 | $16.99 | 9,200 | — | — |
| 2025-02-26 | $12.25 | $17.83 | 17,900 | — | — |
| 2025-02-25 | $11.90 | $17.32 | 13,000 | — | — |
| 2025-02-24 | $12.00 | $17.47 | 14,100 | — | — |
| 2025-02-21 | $12.19 | $17.74 | 15,800 | — | — |
| 2025-02-20 | $12.50 | $18.20 | 25,600 | — | — |
| 2025-02-19 | $12.43 | $18.09 | 25,600 | — | — |
| 2025-02-18 | $12.16 | $17.70 | 36,800 | — | — |
| 2025-02-14 | $11.53 | $16.78 | 29,000 | — | — |
| 2025-02-13 | $11.30 | $16.45 | 36,400 | — | — |
| 2025-02-12 | $10.81 | $15.74 | 12,900 | — | — |
| 2025-02-11 | $10.83 | $15.76 | 12,800 | — | — |
| 2025-02-10 | $10.82 | $15.75 | 15,200 | — | — |
| 2025-02-07 | $10.94 | $15.93 | 22,500 | — | — |
| 2025-02-06 | $10.92 | $15.90 | 17,000 | — | — |
| 2025-02-05 | $10.77 | $15.68 | 31,100 | — | — |
| 2025-02-04 | $10.98 | $15.98 | 22,400 | — | — |
| 2025-02-03 | $10.90 | $15.87 | 32,200 | — | — |
| 2025-01-31 | $11.26 | $16.39 | 20,400 | — | — |
| 2025-01-30 | $11.50 | $16.74 | 38,000 | — | — |
| 2025-01-29 | $11.35 | $16.52 | 14,200 | — | — |
| 2025-01-28 | $11.68 | $17.00 | 14,400 | — | — |
| 2025-01-27 | $11.71 | $17.05 | 10,300 | — | — |
| 2025-01-24 | $11.49 | $16.73 | 14,400 | — | — |
| 2025-01-23 | $11.24 | $16.36 | 13,400 | — | — |
| 2025-01-22 | $11.46 | $16.68 | 14,600 | — | — |
| 2025-01-21 | $11.55 | $16.81 | 42,400 | — | — |
| 2025-01-17 | $10.85 | $15.79 | 37,000 | — | — |
| 2025-01-16 | $11.19 | $16.29 | 17,800 | — | — |
| 2025-01-15 | $10.96 | $15.95 | 12,900 | — | — |
| 2025-01-14 | $10.61 | $15.44 | 18,800 | — | — |
| 2025-01-13 | $10.77 | $15.68 | 17,000 | — | — |
| 2025-01-10 | $10.81 | $15.74 | 20,800 | — | — |
| 2025-01-08 | $10.77 | $15.68 | 52,300 | — | — |
| 2025-01-07 | $10.90 | $15.87 | 16,800 | — | — |
| 2025-01-06 | $10.98 | $15.98 | 52,400 | — | — |
| 2025-01-03 | $10.81 | $15.74 | 23,700 | — | — |
| 2025-01-02 | $11.05 | $16.09 | 25,400 | — | — |