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
- 2025-05-01 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 | $15.41 | $15.41 | 33,100 | — | — |
| 2025-12-30 | $15.53 | $15.53 | 65,800 | — | — |
| 2025-12-29 | $15.15 | $15.15 | 55,700 | — | — |
| 2025-12-26 | $15.37 | $15.37 | 26,900 | — | — |
| 2025-12-24 | $15.27 | $15.27 | 10,600 | — | — |
| 2025-12-23 | $15.24 | $15.24 | 20,600 | — | — |
| 2025-12-22 | $15.40 | $15.40 | 28,800 | — | — |
| 2025-12-19 | $15.21 | $15.21 | 126,600 | — | — |
| 2025-12-18 | $15.38 | $15.38 | 36,900 | — | — |
| 2025-12-17 | $15.65 | $15.65 | 30,300 | — | — |
| 2025-12-16 | $15.86 | $15.86 | 36,300 | — | — |
| 2025-12-15 | $15.90 | $15.90 | 39,400 | — | — |
| 2025-12-12 | $16.04 | $16.04 | 33,800 | — | — |
| 2025-12-11 | $16.16 | $16.16 | 42,700 | — | — |
| 2025-12-10 | $16.71 | $16.71 | 53,000 | — | — |
| 2025-12-09 | $16.29 | $16.29 | 30,800 | — | — |
| 2025-12-08 | $16.44 | $16.44 | 22,500 | — | — |
| 2025-12-05 | $16.77 | $16.77 | 31,600 | — | — |
| 2025-12-04 | $16.97 | $16.97 | 48,200 | — | — |
| 2025-12-03 | $16.61 | $16.61 | 71,000 | — | — |
| 2025-12-02 | $16.37 | $16.37 | 22,000 | — | — |
| 2025-12-01 | $16.10 | $16.10 | 42,100 | — | — |
| 2025-11-28 | $16.47 | $16.47 | 15,100 | — | — |
| 2025-11-26 | $16.42 | $16.42 | 42,700 | — | — |
| 2025-11-25 | $16.50 | $16.50 | 73,500 | — | — |
| 2025-11-24 | $17.24 | $17.24 | 210,200 | — | — |
| 2025-11-21 | $15.63 | $15.63 | 142,700 | — | — |
| 2025-11-20 | $14.01 | $14.01 | 35,200 | — | — |
| 2025-11-19 | $14.14 | $14.14 | 45,500 | — | — |
| 2025-11-18 | $13.82 | $13.82 | 59,000 | — | — |
| 2025-11-17 | $13.88 | $13.88 | 99,900 | — | — |
| 2025-11-14 | $13.81 | $13.81 | 52,700 | — | — |
| 2025-11-13 | $13.72 | $13.72 | 91,800 | — | — |
| 2025-11-12 | $13.17 | $13.17 | 25,700 | — | — |
| 2025-11-11 | $13.01 | $13.01 | 18,700 | — | — |
| 2025-11-10 | $12.92 | $12.92 | 23,400 | — | — |
| 2025-11-07 | $12.66 | $12.66 | 16,700 | — | — |
| 2025-11-06 | $12.69 | $12.69 | 41,000 | — | — |
| 2025-11-05 | $13.18 | $13.18 | 43,000 | — | — |
| 2025-11-04 | $12.87 | $12.87 | 29,500 | — | — |
| 2025-11-03 | $12.87 | $12.87 | 27,300 | — | — |
| 2025-10-31 | $12.94 | $12.94 | 38,600 | — | — |
| 2025-10-30 | $12.79 | $12.79 | 24,300 | — | — |
| 2025-10-29 | $12.89 | $12.89 | 43,400 | — | — |
| 2025-10-28 | $12.91 | $12.91 | 27,200 | — | — |
| 2025-10-27 | $12.62 | $12.62 | 25,300 | — | — |
| 2025-10-24 | $13.13 | $13.13 | 42,400 | — | — |
| 2025-10-23 | $13.03 | $13.03 | 27,600 | — | — |
| 2025-10-22 | $12.96 | $12.96 | 31,900 | — | — |
| 2025-10-21 | $12.65 | $12.65 | 27,700 | — | — |
| 2025-10-20 | $12.98 | $12.98 | 29,500 | — | — |
| 2025-10-17 | $12.89 | $12.89 | 58,900 | — | — |
| 2025-10-16 | $12.56 | $12.56 | 54,400 | — | — |
| 2025-10-15 | $13.02 | $13.02 | 92,600 | — | — |
| 2025-10-14 | $13.50 | $13.50 | 81,200 | — | — |
| 2025-10-13 | $13.51 | $13.51 | 76,600 | — | — |
| 2025-10-10 | $13.43 | $13.43 | 111,800 | — | — |
| 2025-10-09 | $14.34 | $14.34 | 75,000 | — | — |
| 2025-10-08 | $14.20 | $14.20 | 47,200 | — | — |
| 2025-10-07 | $14.60 | $14.60 | 58,000 | — | — |
| 2025-10-06 | $14.56 | $14.56 | 93,700 | — | — |
| 2025-10-03 | $14.20 | $14.20 | 72,200 | — | — |
| 2025-10-02 | $14.36 | $14.36 | 78,600 | — | — |
| 2025-10-01 | $14.25 | $14.25 | 56,800 | — | — |
| 2025-09-30 | $14.37 | $14.37 | 91,100 | — | — |
| 2025-09-29 | $14.50 | $14.50 | 306,500 | — | — |
| 2025-09-26 | $12.71 | $12.71 | 44,600 | — | — |
| 2025-09-25 | $12.74 | $12.74 | 51,300 | — | — |
| 2025-09-24 | $12.75 | $12.75 | 64,000 | — | — |
| 2025-09-23 | $12.59 | $12.59 | 81,900 | — | — |
| 2025-09-22 | $12.20 | $12.20 | 49,300 | — | — |
| 2025-09-19 | $11.77 | $11.77 | 118,200 | — | — |
| 2025-09-18 | $12.34 | $12.34 | 56,800 | — | — |
| 2025-09-17 | $12.02 | $12.02 | 75,800 | — | — |
| 2025-09-16 | $12.05 | $12.05 | 52,800 | — | — |
| 2025-09-15 | $12.29 | $12.29 | 53,300 | — | — |
| 2025-09-12 | $12.00 | $12.00 | 68,500 | — | — |
| 2025-09-11 | $12.18 | $12.18 | 154,200 | — | — |
| 2025-09-10 | $11.77 | $11.77 | 91,600 | — | — |
| 2025-09-09 | $11.69 | $11.69 | 132,600 | — | — |
| 2025-09-08 | $11.16 | $11.16 | 100,800 | — | — |
| 2025-09-05 | $10.63 | $10.63 | 133,100 | — | — |
| 2025-09-04 | $10.42 | $10.42 | 53,800 | — | — |
| 2025-09-03 | $10.21 | $10.21 | 98,800 | — | — |
| 2025-09-02 | $10.09 | $10.09 | 90,000 | — | — |
| 2025-08-29 | $10.56 | $10.56 | 80,700 | — | — |
| 2025-08-28 | $10.55 | $10.55 | 97,900 | — | — |
| 2025-08-27 | $10.23 | $10.23 | 118,800 | — | — |
| 2025-08-26 | $10.11 | $10.11 | 77,700 | — | — |
| 2025-08-25 | $10.08 | $10.08 | 123,800 | — | — |
| 2025-08-22 | $9.61 | $9.61 | 94,600 | — | — |
| 2025-08-21 | $9.20 | $9.20 | 56,800 | — | — |
| 2025-08-20 | $9.16 | $9.16 | 112,200 | — | — |
| 2025-08-19 | $9.13 | $9.13 | 77,000 | — | — |
| 2025-08-18 | $9.27 | $9.27 | 112,200 | — | — |
| 2025-08-15 | $8.91 | $8.91 | 95,800 | — | — |
| 2025-08-14 | $9.07 | $9.07 | 125,600 | — | — |
| 2025-08-13 | $9.59 | $9.59 | 93,700 | — | — |
| 2025-08-12 | $9.51 | $9.51 | 146,000 | — | — |
| 2025-08-11 | $9.23 | $9.23 | 85,000 | — | — |
| 2025-08-08 | $9.22 | $9.22 | 147,200 | — | — |
| 2025-08-07 | $9.75 | $9.75 | 82,000 | — | — |
| 2025-08-06 | $9.79 | $9.79 | 85,400 | — | — |
| 2025-08-05 | $9.93 | $9.93 | 95,100 | — | — |
| 2025-08-04 | $9.78 | $9.78 | 99,600 | — | — |
| 2025-08-01 | $9.20 | $9.20 | 81,400 | — | — |
| 2025-07-31 | $9.00 | $9.00 | 246,800 | — | — |
| 2025-07-30 | $9.12 | $9.12 | 50,200 | — | — |
| 2025-07-29 | $9.10 | $9.10 | 47,700 | — | — |
| 2025-07-28 | $9.17 | $9.17 | 65,700 | — | — |
| 2025-07-25 | $9.19 | $9.19 | 39,000 | — | — |
| 2025-07-24 | $9.29 | $9.29 | 41,700 | — | — |
| 2025-07-23 | $9.61 | $9.61 | 50,200 | — | — |
| 2025-07-22 | $9.35 | $9.35 | 69,600 | — | — |
| 2025-07-21 | $9.20 | $9.20 | 62,100 | — | — |
| 2025-07-18 | $9.37 | $9.37 | 112,400 | — | — |
| 2025-07-17 | $9.29 | $9.29 | 97,300 | — | — |
| 2025-07-16 | $9.40 | $9.40 | 74,700 | — | — |
| 2025-07-15 | $9.09 | $9.09 | 130,000 | — | — |
| 2025-07-14 | $9.27 | $9.27 | 161,800 | — | — |
| 2025-07-11 | $9.59 | $9.59 | 184,800 | — | — |
| 2025-07-10 | $9.52 | $9.52 | 95,300 | — | — |
| 2025-07-09 | $9.02 | $9.02 | 97,100 | — | — |
| 2025-07-08 | $9.02 | $9.02 | 95,700 | — | — |
| 2025-07-07 | $8.90 | $8.90 | 154,400 | — | — |
| 2025-07-03 | $9.09 | $9.09 | 59,200 | — | — |
| 2025-07-02 | $8.92 | $8.92 | 121,000 | — | — |
| 2025-07-01 | $8.64 | $8.64 | 130,500 | — | — |
| 2025-06-30 | $8.67 | $8.67 | 143,400 | — | — |
| 2025-06-27 | $9.05 | $9.05 | 151,200 | — | — |
| 2025-06-26 | $9.37 | $9.37 | 94,600 | — | — |
| 2025-06-25 | $9.12 | $9.12 | 63,300 | — | — |
| 2025-06-24 | $9.17 | $9.17 | 99,800 | — | — |
| 2025-06-23 | $9.60 | $9.60 | 102,800 | — | — |
| 2025-06-20 | $9.34 | $9.34 | 135,200 | — | — |
| 2025-06-18 | $9.41 | $9.41 | 54,300 | — | — |
| 2025-06-17 | $9.67 | $9.67 | 119,100 | — | — |
| 2025-06-16 | $10.32 | $10.32 | 66,200 | — | — |
| 2025-06-13 | $10.38 | $10.38 | 127,400 | — | — |
| 2025-06-12 | $10.33 | $10.33 | 108,300 | — | — |
| 2025-06-11 | $10.37 | $10.37 | 125,200 | — | — |
| 2025-06-10 | $10.07 | $10.07 | 233,400 | — | — |
| 2025-06-09 | $9.61 | $9.61 | 160,000 | — | — |
| 2025-06-06 | $9.09 | $9.09 | 195,300 | — | — |
| 2025-06-05 | $8.64 | $8.64 | 222,800 | — | — |
| 2025-06-04 | $8.95 | $8.95 | 118,600 | — | — |
| 2025-06-03 | $9.29 | $9.29 | 132,500 | — | — |
| 2025-06-02 | $9.22 | $9.22 | 128,800 | — | — |
| 2025-05-30 | $9.36 | $9.36 | 107,900 | — | — |
| 2025-05-29 | $9.37 | $9.37 | 75,800 | — | — |
| 2025-05-28 | $9.41 | $9.41 | 63,600 | — | — |
| 2025-05-27 | $9.52 | $9.52 | 74,300 | — | — |
| 2025-05-23 | $9.39 | $9.39 | 93,700 | — | — |
| 2025-05-22 | $9.55 | $9.55 | 137,200 | — | — |
| 2025-05-21 | $9.41 | $9.41 | 87,200 | — | — |
| 2025-05-20 | $9.86 | $9.86 | 95,700 | — | — |
| 2025-05-19 | $10.01 | $10.01 | 81,000 | — | — |
| 2025-05-16 | $9.72 | $9.72 | 130,000 | — | — |
| 2025-05-15 | $10.15 | $10.15 | 308,100 | — | — |
| 2025-05-14 | $10.08 | $10.08 | 471,700 | — | — |
| 2025-05-13 | $11.35 | $11.35 | 123,800 | — | — |
| 2025-05-12 | $10.95 | $10.95 | 272,600 | — | — |
| 2025-05-09 | $10.40 | $10.40 | 149,100 | — | — |
| 2025-05-08 | $10.77 | $10.77 | 357,900 | — | — |
| 2025-05-07 | $11.72 | $11.72 | 120,200 | — | — |
| 2025-05-06 | $11.90 | $11.90 | 37,200 | — | — |
| 2025-05-05 | $11.70 | $11.70 | 9,400 | — | — |
| 2025-05-02 | $13.50 | $13.50 | 0 | — | — |
| 2025-05-01 | $13.50 | $13.50 | 1,600 | — | — |