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
- 2017-06-01 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 | $12.20 | $12.20 | 510,200 | — | — |
| 2025-12-30 | $12.18 | $12.18 | 469,900 | — | — |
| 2025-12-29 | $12.57 | $12.57 | 741,700 | — | — |
| 2025-12-26 | $12.57 | $12.57 | 464,100 | — | — |
| 2025-12-24 | $12.66 | $12.66 | 344,000 | — | — |
| 2025-12-23 | $12.59 | $12.59 | 624,400 | — | — |
| 2025-12-22 | $12.83 | $12.83 | 848,400 | — | — |
| 2025-12-19 | $12.90 | $12.90 | 2,963,600 | — | — |
| 2025-12-18 | $13.50 | $13.50 | 1,105,000 | — | — |
| 2025-12-17 | $13.38 | $13.38 | 1,191,900 | — | — |
| 2025-12-16 | $13.31 | $13.31 | 1,208,100 | — | — |
| 2025-12-15 | $12.71 | $12.71 | 1,026,700 | — | — |
| 2025-12-12 | $12.78 | $12.78 | 885,600 | — | — |
| 2025-12-11 | $12.93 | $12.93 | 782,100 | — | — |
| 2025-12-10 | $12.76 | $12.76 | 782,500 | — | — |
| 2025-12-09 | $12.27 | $12.27 | 635,100 | — | — |
| 2025-12-08 | $11.92 | $11.92 | 875,500 | — | — |
| 2025-12-05 | $12.11 | $12.11 | 824,900 | — | — |
| 2025-12-04 | $12.12 | $12.12 | 452,600 | — | — |
| 2025-12-03 | $12.37 | $12.37 | 549,100 | — | — |
| 2025-12-02 | $11.94 | $11.94 | 703,600 | — | — |
| 2025-12-01 | $11.85 | $11.85 | 1,100,500 | — | — |
| 2025-11-28 | $11.60 | $11.60 | 258,500 | — | — |
| 2025-11-26 | $11.72 | $11.72 | 762,400 | — | — |
| 2025-11-25 | $11.73 | $11.73 | 474,100 | — | — |
| 2025-11-24 | $11.46 | $11.46 | 671,800 | — | — |
| 2025-11-21 | $11.48 | $11.48 | 717,200 | — | — |
| 2025-11-20 | $10.81 | $10.81 | 609,000 | — | — |
| 2025-11-19 | $10.95 | $10.95 | 808,100 | — | — |
| 2025-11-18 | $11.34 | $11.34 | 625,900 | — | — |
| 2025-11-17 | $11.22 | $11.22 | 1,349,500 | — | — |
| 2025-11-14 | $11.37 | $11.37 | 572,900 | — | — |
| 2025-11-13 | $11.57 | $11.57 | 623,200 | — | — |
| 2025-11-12 | $11.62 | $11.62 | 966,000 | — | — |
| 2025-11-11 | $11.38 | $11.38 | 937,200 | — | — |
| 2025-11-10 | $11.58 | $11.58 | 1,154,900 | — | — |
| 2025-11-07 | $11.14 | $11.14 | 1,590,700 | — | — |
| 2025-11-06 | $11.09 | $11.09 | 1,563,500 | — | — |
| 2025-11-05 | $10.41 | $10.41 | 950,400 | — | — |
| 2025-11-04 | $10.47 | $10.47 | 861,500 | — | — |
| 2025-11-03 | $10.84 | $10.84 | 700,400 | — | — |
| 2025-10-31 | $10.74 | $10.74 | 653,400 | — | — |
| 2025-10-30 | $10.61 | $10.61 | 747,800 | — | — |
| 2025-10-29 | $10.54 | $10.54 | 600,200 | — | — |
| 2025-10-28 | $11.00 | $11.00 | 871,600 | — | — |
| 2025-10-27 | $11.25 | $11.25 | 863,800 | — | — |
| 2025-10-24 | $11.30 | $11.30 | 704,800 | — | — |
| 2025-10-23 | $11.00 | $11.00 | 1,140,200 | — | — |
| 2025-10-22 | $10.61 | $10.61 | 1,305,700 | — | — |
| 2025-10-21 | $10.54 | $10.54 | 1,170,000 | — | — |
| 2025-10-20 | $10.57 | $10.57 | 900,600 | — | — |
| 2025-10-17 | $10.35 | $10.35 | 806,200 | — | — |
| 2025-10-16 | $10.45 | $10.45 | 763,100 | — | — |
| 2025-10-15 | $10.66 | $10.66 | 824,100 | — | — |
| 2025-10-14 | $10.74 | $10.74 | 1,307,500 | — | — |
| 2025-10-13 | $10.29 | $10.29 | 894,700 | — | — |
| 2025-10-10 | $10.18 | $10.18 | 1,371,600 | — | — |
| 2025-10-09 | $10.67 | $10.67 | 1,048,900 | — | — |
| 2025-10-08 | $11.11 | $11.11 | 1,561,800 | — | — |
| 2025-10-07 | $11.83 | $11.83 | 921,100 | — | — |
| 2025-10-06 | $12.55 | $12.55 | 1,073,800 | — | — |
| 2025-10-03 | $12.36 | $12.36 | 811,600 | — | — |
| 2025-10-02 | $12.17 | $12.17 | 836,600 | — | — |
| 2025-10-01 | $12.33 | $12.33 | 829,000 | — | — |
| 2025-09-30 | $12.22 | $12.22 | 584,300 | — | — |
| 2025-09-29 | $12.28 | $12.28 | 749,900 | — | — |
| 2025-09-26 | $12.24 | $12.24 | 564,200 | — | — |
| 2025-09-25 | $12.15 | $12.15 | 566,700 | — | — |
| 2025-09-24 | $12.38 | $12.38 | 775,700 | — | — |
| 2025-09-23 | $12.61 | $12.61 | 653,500 | — | — |
| 2025-09-22 | $12.72 | $12.72 | 867,400 | — | — |
| 2025-09-19 | $13.37 | $13.37 | 1,981,300 | — | — |
| 2025-09-18 | $13.59 | $13.59 | 613,400 | — | — |
| 2025-09-17 | $13.33 | $13.33 | 918,000 | — | — |
| 2025-09-16 | $13.45 | $13.45 | 868,700 | — | — |
| 2025-09-15 | $13.47 | $13.47 | 546,600 | — | — |
| 2025-09-12 | $13.49 | $13.49 | 583,300 | — | — |
| 2025-09-11 | $13.79 | $13.79 | 686,600 | — | — |
| 2025-09-10 | $13.27 | $13.27 | 775,200 | — | — |
| 2025-09-09 | $13.39 | $13.39 | 790,300 | — | — |
| 2025-09-08 | $13.51 | $13.51 | 677,500 | — | — |
| 2025-09-05 | $13.59 | $13.59 | 531,100 | — | — |
| 2025-09-04 | $13.63 | $13.63 | 581,200 | — | — |
| 2025-09-03 | $12.94 | $12.94 | 531,500 | — | — |
| 2025-09-02 | $12.74 | $12.74 | 596,700 | — | — |
| 2025-08-29 | $13.05 | $13.05 | 609,200 | — | — |
| 2025-08-28 | $13.04 | $13.04 | 619,600 | — | — |
| 2025-08-27 | $13.17 | $13.17 | 373,200 | — | — |
| 2025-08-26 | $13.10 | $13.10 | 817,700 | — | — |
| 2025-08-25 | $12.93 | $12.93 | 801,400 | — | — |
| 2025-08-22 | $13.27 | $13.27 | 882,200 | — | — |
| 2025-08-21 | $12.46 | $12.46 | 566,700 | — | — |
| 2025-08-20 | $12.05 | $12.05 | 632,300 | — | — |
| 2025-08-19 | $12.24 | $12.24 | 676,000 | — | — |
| 2025-08-18 | $12.93 | $12.93 | 1,384,200 | — | — |
| 2025-08-15 | $12.63 | $12.63 | 1,480,200 | — | — |
| 2025-08-14 | $12.45 | $12.45 | 554,300 | — | — |
| 2025-08-13 | $13.03 | $13.03 | 879,800 | — | — |
| 2025-08-12 | $12.91 | $12.91 | 903,700 | — | — |
| 2025-08-11 | $12.65 | $12.65 | 1,186,900 | — | — |
| 2025-08-08 | $12.43 | $12.43 | 1,881,700 | — | — |
| 2025-08-07 | $11.77 | $11.77 | 2,570,000 | — | — |
| 2025-08-06 | $13.13 | $13.13 | 1,046,500 | — | — |
| 2025-08-05 | $12.63 | $12.63 | 843,600 | — | — |
| 2025-08-04 | $12.59 | $12.59 | 517,100 | — | — |
| 2025-08-01 | $12.42 | $12.42 | 687,200 | — | — |
| 2025-07-31 | $12.87 | $12.87 | 518,500 | — | — |
| 2025-07-30 | $12.76 | $12.76 | 493,000 | — | — |
| 2025-07-29 | $13.11 | $13.11 | 667,600 | — | — |
| 2025-07-28 | $13.40 | $13.40 | 382,000 | — | — |
| 2025-07-25 | $13.42 | $13.42 | 511,600 | — | — |
| 2025-07-24 | $13.12 | $13.12 | 442,500 | — | — |
| 2025-07-23 | $13.48 | $13.48 | 628,000 | — | — |
| 2025-07-22 | $13.12 | $13.12 | 1,025,500 | — | — |
| 2025-07-21 | $12.88 | $12.88 | 496,700 | — | — |
| 2025-07-18 | $12.87 | $12.87 | 721,000 | — | — |
| 2025-07-17 | $12.98 | $12.98 | 1,057,800 | — | — |
| 2025-07-16 | $12.33 | $12.33 | 507,700 | — | — |
| 2025-07-15 | $12.39 | $12.39 | 1,132,900 | — | — |
| 2025-07-14 | $12.64 | $12.64 | 541,700 | — | — |
| 2025-07-11 | $12.58 | $12.58 | 584,600 | — | — |
| 2025-07-10 | $12.74 | $12.74 | 807,300 | — | — |
| 2025-07-09 | $12.54 | $12.54 | 1,066,800 | — | — |
| 2025-07-08 | $12.27 | $12.27 | 672,000 | — | — |
| 2025-07-07 | $12.10 | $12.10 | 708,800 | — | — |
| 2025-07-03 | $12.20 | $12.20 | 268,700 | — | — |
| 2025-07-02 | $12.34 | $12.34 | 724,400 | — | — |
| 2025-07-01 | $12.11 | $12.11 | 704,400 | — | — |
| 2025-06-30 | $11.85 | $11.85 | 980,000 | — | — |
| 2025-06-27 | $11.85 | $11.85 | 2,101,900 | — | — |
| 2025-06-26 | $11.38 | $11.38 | 1,159,100 | — | — |
| 2025-06-25 | $11.57 | $11.57 | 1,135,900 | — | — |
| 2025-06-24 | $12.04 | $12.04 | 1,187,000 | — | — |
| 2025-06-23 | $11.54 | $11.54 | 1,063,200 | — | — |
| 2025-06-20 | $11.19 | $11.19 | 1,486,500 | — | — |
| 2025-06-18 | $10.90 | $10.90 | 1,053,300 | — | — |
| 2025-06-17 | $10.24 | $10.24 | 1,021,400 | — | — |
| 2025-06-16 | $10.47 | $10.47 | 632,300 | — | — |
| 2025-06-13 | $10.30 | $10.30 | 864,000 | — | — |
| 2025-06-12 | $10.64 | $10.64 | 637,100 | — | — |
| 2025-06-11 | $10.74 | $10.74 | 492,900 | — | — |
| 2025-06-10 | $10.70 | $10.70 | 671,300 | — | — |
| 2025-06-09 | $10.56 | $10.56 | 610,900 | — | — |
| 2025-06-06 | $10.38 | $10.38 | 513,700 | — | — |
| 2025-06-05 | $10.19 | $10.19 | 676,000 | — | — |
| 2025-06-04 | $10.42 | $10.42 | 687,600 | — | — |
| 2025-06-03 | $10.36 | $10.36 | 715,400 | — | — |
| 2025-06-02 | $10.16 | $10.16 | 603,600 | — | — |
| 2025-05-30 | $10.25 | $10.25 | 666,000 | — | — |
| 2025-05-29 | $10.15 | $10.15 | 752,300 | — | — |
| 2025-05-28 | $10.22 | $10.22 | 622,500 | — | — |
| 2025-05-27 | $10.26 | $10.26 | 753,900 | — | — |
| 2025-05-23 | $10.05 | $10.05 | 535,200 | — | — |
| 2025-05-22 | $10.22 | $10.22 | 620,400 | — | — |
| 2025-05-21 | $10.13 | $10.13 | 489,400 | — | — |
| 2025-05-20 | $10.66 | $10.66 | 564,700 | — | — |
| 2025-05-19 | $10.87 | $10.87 | 918,800 | — | — |
| 2025-05-16 | $10.95 | $10.95 | 719,000 | — | — |
| 2025-05-15 | $10.86 | $10.86 | 566,400 | — | — |
| 2025-05-14 | $11.17 | $11.17 | 634,700 | — | — |
| 2025-05-13 | $11.35 | $11.35 | 1,008,000 | — | — |
| 2025-05-12 | $10.80 | $10.80 | 1,581,400 | — | — |
| 2025-05-09 | $10.43 | $10.43 | 1,819,900 | — | — |
| 2025-05-08 | $10.05 | $10.05 | 1,734,100 | — | — |
| 2025-05-07 | $11.32 | $11.32 | 966,600 | — | — |
| 2025-05-06 | $11.42 | $11.42 | 691,500 | — | — |
| 2025-05-05 | $11.74 | $11.74 | 564,000 | — | — |
| 2025-05-02 | $11.90 | $11.90 | 433,900 | — | — |
| 2025-05-01 | $11.74 | $11.74 | 626,500 | — | — |
| 2025-04-30 | $11.64 | $11.64 | 703,100 | — | — |
| 2025-04-29 | $12.10 | $12.10 | 688,900 | — | — |
| 2025-04-28 | $11.82 | $11.82 | 498,100 | — | — |
| 2025-04-25 | $11.81 | $11.81 | 454,300 | — | — |
| 2025-04-24 | $11.77 | $11.77 | 549,600 | — | — |
| 2025-04-23 | $11.50 | $11.50 | 964,300 | — | — |
| 2025-04-22 | $11.39 | $11.39 | 1,075,700 | — | — |
| 2025-04-21 | $11.33 | $11.33 | 1,248,600 | — | — |
| 2025-04-17 | $11.29 | $11.29 | 500,400 | — | — |
| 2025-04-16 | $11.15 | $11.15 | 736,200 | — | — |
| 2025-04-15 | $11.25 | $11.25 | 709,800 | — | — |
| 2025-04-14 | $11.25 | $11.25 | 1,300,000 | — | — |
| 2025-04-11 | $11.29 | $11.29 | 877,800 | — | — |
| 2025-04-10 | $11.34 | $11.34 | 763,300 | — | — |
| 2025-04-09 | $11.69 | $11.69 | 1,062,000 | — | — |
| 2025-04-08 | $10.80 | $10.80 | 1,641,900 | — | — |
| 2025-04-07 | $10.86 | $10.86 | 1,936,200 | — | — |
| 2025-04-04 | $10.72 | $10.72 | 1,471,800 | — | — |
| 2025-04-03 | $10.69 | $10.69 | 929,900 | — | — |
| 2025-04-02 | $11.64 | $11.64 | 417,600 | — | — |
| 2025-04-01 | $11.37 | $11.37 | 522,000 | — | — |
| 2025-03-31 | $11.27 | $11.27 | 701,400 | — | — |
| 2025-03-28 | $11.30 | $11.30 | 648,600 | — | — |
| 2025-03-27 | $11.76 | $11.76 | 965,400 | — | — |
| 2025-03-26 | $12.22 | $12.22 | 623,600 | — | — |
| 2025-03-25 | $12.24 | $12.24 | 808,200 | — | — |
| 2025-03-24 | $12.29 | $12.29 | 969,500 | — | — |
| 2025-03-21 | $11.64 | $11.64 | 2,722,700 | — | — |
| 2025-03-20 | $11.40 | $11.40 | 651,600 | — | — |
| 2025-03-19 | $11.49 | $11.49 | 1,202,300 | — | — |
| 2025-03-18 | $11.27 | $11.27 | 747,500 | — | — |
| 2025-03-17 | $11.57 | $11.57 | 642,500 | — | — |
| 2025-03-14 | $11.39 | $11.39 | 726,400 | — | — |
| 2025-03-13 | $11.14 | $11.14 | 846,400 | — | — |
| 2025-03-12 | $11.61 | $11.61 | 776,800 | — | — |
| 2025-03-11 | $11.81 | $11.81 | 934,700 | — | — |
| 2025-03-10 | $11.30 | $11.30 | 1,046,000 | — | — |
| 2025-03-07 | $12.29 | $12.29 | 1,133,300 | — | — |
| 2025-03-06 | $11.65 | $11.65 | 1,137,000 | — | — |
| 2025-03-05 | $11.95 | $11.95 | 1,137,200 | — | — |
| 2025-03-04 | $12.25 | $12.25 | 940,000 | — | — |
| 2025-03-03 | $12.84 | $12.84 | 1,523,300 | — | — |
| 2025-02-28 | $13.20 | $13.20 | 3,284,200 | — | — |
| 2025-02-27 | $12.03 | $12.03 | 2,399,100 | — | — |
| 2025-02-26 | $15.30 | $15.30 | 701,500 | — | — |
| 2025-02-25 | $15.32 | $15.32 | 620,800 | — | — |
| 2025-02-24 | $15.76 | $15.76 | 458,900 | — | — |
| 2025-02-21 | $15.89 | $15.89 | 641,600 | — | — |
| 2025-02-20 | $16.51 | $16.51 | 407,500 | — | — |
| 2025-02-19 | $16.74 | $16.74 | 485,700 | — | — |
| 2025-02-18 | $17.30 | $17.30 | 327,100 | — | — |
| 2025-02-14 | $17.58 | $17.58 | 262,800 | — | — |
| 2025-02-13 | $17.82 | $17.82 | 310,700 | — | — |
| 2025-02-12 | $17.45 | $17.45 | 510,400 | — | — |
| 2025-02-11 | $17.81 | $17.81 | 574,600 | — | — |
| 2025-02-10 | $17.47 | $17.47 | 363,100 | — | — |
| 2025-02-07 | $17.25 | $17.25 | 295,300 | — | — |
| 2025-02-06 | $17.53 | $17.53 | 380,200 | — | — |
| 2025-02-05 | $17.69 | $17.69 | 418,000 | — | — |
| 2025-02-04 | $17.78 | $17.78 | 304,000 | — | — |
| 2025-02-03 | $17.47 | $17.47 | 280,000 | — | — |
| 2025-01-31 | $17.92 | $17.92 | 399,400 | — | — |
| 2025-01-30 | $18.50 | $18.50 | 338,800 | — | — |
| 2025-01-29 | $18.86 | $18.86 | 802,900 | — | — |
| 2025-01-28 | $18.61 | $18.61 | 644,300 | — | — |
| 2025-01-27 | $18.12 | $18.12 | 485,800 | — | — |
| 2025-01-24 | $17.59 | $17.59 | 317,500 | — | — |
| 2025-01-23 | $17.74 | $17.74 | 357,400 | — | — |
| 2025-01-22 | $17.16 | $17.16 | 311,800 | — | — |
| 2025-01-21 | $17.65 | $17.65 | 352,400 | — | — |
| 2025-01-17 | $17.64 | $17.64 | 273,900 | — | — |
| 2025-01-16 | $17.66 | $17.66 | 326,400 | — | — |
| 2025-01-15 | $17.72 | $17.72 | 315,800 | — | — |
| 2025-01-14 | $16.94 | $16.94 | 551,300 | — | — |
| 2025-01-13 | $16.96 | $16.96 | 376,700 | — | — |
| 2025-01-10 | $16.83 | $16.83 | 434,400 | — | — |
| 2025-01-08 | $16.86 | $16.86 | 450,000 | — | — |
| 2025-01-07 | $17.19 | $17.19 | 548,200 | — | — |
| 2025-01-06 | $17.08 | $17.08 | 461,600 | — | — |
| 2025-01-03 | $17.13 | $17.13 | 375,800 | — | — |
| 2025-01-02 | $16.84 | $16.84 | 389,900 | — | — |