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
- 2018-05-03 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 | $10.10 | $10.10 | 300,500 | — | — |
| 2025-12-30 | $10.15 | $10.15 | 295,400 | — | — |
| 2025-12-29 | $10.17 | $10.17 | 263,500 | — | — |
| 2025-12-26 | $10.30 | $10.30 | 485,900 | — | — |
| 2025-12-24 | $10.32 | $10.32 | 169,400 | — | — |
| 2025-12-23 | $10.12 | $10.12 | 367,700 | — | — |
| 2025-12-22 | $10.07 | $10.07 | 685,300 | — | — |
| 2025-12-19 | $10.06 | $10.06 | 339,200 | — | — |
| 2025-12-18 | $9.93 | $9.93 | 328,800 | — | — |
| 2025-12-17 | $9.96 | $9.96 | 577,600 | — | — |
| 2025-12-16 | $10.03 | $10.03 | 491,600 | — | — |
| 2025-12-15 | $10.08 | $10.08 | 709,000 | — | — |
| 2025-12-12 | $10.37 | $10.37 | 772,400 | — | — |
| 2025-12-11 | $10.39 | $10.39 | 1,141,900 | — | — |
| 2025-12-10 | $9.92 | $9.92 | 666,400 | — | — |
| 2025-12-09 | $9.91 | $9.91 | 526,700 | — | — |
| 2025-12-08 | $9.64 | $9.64 | 365,400 | — | — |
| 2025-12-05 | $9.78 | $9.78 | 263,400 | — | — |
| 2025-12-04 | $10.02 | $10.02 | 606,000 | — | — |
| 2025-12-03 | $9.66 | $9.66 | 518,200 | — | — |
| 2025-12-02 | $9.31 | $9.31 | 519,500 | — | — |
| 2025-12-01 | $9.58 | $9.58 | 535,500 | — | — |
| 2025-11-28 | $9.70 | $9.70 | 413,800 | — | — |
| 2025-11-26 | $9.64 | $9.64 | 723,900 | — | — |
| 2025-11-25 | $9.23 | $9.23 | 673,900 | — | — |
| 2025-11-24 | $9.23 | $9.23 | 1,223,500 | — | — |
| 2025-11-21 | $8.96 | $8.96 | 2,406,400 | — | — |
| 2025-11-20 | $8.19 | $8.19 | 1,007,300 | — | — |
| 2025-11-19 | $8.51 | $8.51 | 760,200 | — | — |
| 2025-11-18 | $8.65 | $8.65 | 723,000 | — | — |
| 2025-11-17 | $8.61 | $8.61 | 561,200 | — | — |
| 2025-11-14 | $8.93 | $8.93 | 690,300 | — | — |
| 2025-11-13 | $8.61 | $8.61 | 1,037,800 | — | — |
| 2025-11-12 | $8.59 | $8.59 | 470,800 | — | — |
| 2025-11-11 | $8.62 | $8.62 | 636,100 | — | — |
| 2025-11-10 | $8.58 | $8.58 | 776,200 | — | — |
| 2025-11-07 | $8.64 | $8.64 | 1,109,400 | — | — |
| 2025-11-06 | $8.64 | $8.64 | 1,140,200 | — | — |
| 2025-11-05 | $8.68 | $8.68 | 1,281,400 | — | — |
| 2025-11-04 | $9.08 | $9.08 | 1,747,200 | — | — |
| 2025-11-03 | $9.52 | $9.52 | 1,303,400 | — | — |
| 2025-10-31 | $9.83 | $9.83 | 1,274,300 | — | — |
| 2025-10-30 | $9.40 | $9.40 | 990,000 | — | — |
| 2025-10-29 | $9.72 | $9.72 | 1,014,700 | — | — |
| 2025-10-28 | $10.15 | $10.15 | 1,103,200 | — | — |
| 2025-10-27 | $9.99 | $9.99 | 1,699,400 | — | — |
| 2025-10-24 | $10.23 | $10.23 | 1,103,200 | — | — |
| 2025-10-23 | $10.38 | $10.38 | 1,119,700 | — | — |
| 2025-10-22 | $10.36 | $10.36 | 1,535,000 | — | — |
| 2025-10-21 | $11.39 | $11.38 | 1,153,200 | — | — |
| 2025-10-20 | $11.42 | $11.42 | 3,625,500 | — | — |
| 2025-10-17 | $11.97 | $11.97 | 954,700 | — | — |
| 2025-10-16 | $12.36 | $12.36 | 1,067,300 | — | — |
| 2025-10-15 | $11.32 | $11.32 | 619,200 | — | — |
| 2025-10-14 | $11.37 | $11.37 | 934,800 | — | — |
| 2025-10-13 | $11.35 | $11.35 | 856,000 | — | — |
| 2025-10-10 | $10.46 | $10.46 | 805,900 | — | — |
| 2025-10-09 | $10.88 | $10.88 | 625,900 | — | — |
| 2025-10-08 | $11.10 | $11.10 | 526,200 | — | — |
| 2025-10-07 | $10.80 | $10.80 | 659,700 | — | — |
| 2025-10-06 | $10.80 | $10.80 | 822,600 | — | — |
| 2025-10-03 | $11.10 | $11.10 | 626,200 | — | — |
| 2025-10-02 | $10.65 | $10.65 | 714,200 | — | — |
| 2025-10-01 | $10.75 | $10.75 | 787,500 | — | — |
| 2025-09-30 | $10.75 | $10.75 | 1,005,400 | — | — |
| 2025-09-29 | $10.90 | $10.90 | 914,000 | — | — |
| 2025-09-26 | $10.75 | $10.75 | 480,300 | — | — |
| 2025-09-25 | $10.86 | $10.86 | 647,500 | — | — |
| 2025-09-24 | $11.03 | $11.03 | 830,900 | — | — |
| 2025-09-23 | $11.00 | $11.00 | 621,500 | — | — |
| 2025-09-22 | $11.55 | $11.55 | 434,200 | — | — |
| 2025-09-19 | $11.54 | $11.54 | 1,052,200 | — | — |
| 2025-09-18 | $11.75 | $11.75 | 737,500 | — | — |
| 2025-09-17 | $11.20 | $11.20 | 602,800 | — | — |
| 2025-09-16 | $11.02 | $11.02 | 782,100 | — | — |
| 2025-09-15 | $10.67 | $10.67 | 406,900 | — | — |
| 2025-09-12 | $10.84 | $10.84 | 747,400 | — | — |
| 2025-09-11 | $11.13 | $11.13 | 415,200 | — | — |
| 2025-09-10 | $11.12 | $11.12 | 536,600 | — | — |
| 2025-09-09 | $11.60 | $11.60 | 436,900 | — | — |
| 2025-09-08 | $11.55 | $11.55 | 517,500 | — | — |
| 2025-09-05 | $11.65 | $11.65 | 640,700 | — | — |
| 2025-09-04 | $11.10 | $11.10 | 298,900 | — | — |
| 2025-09-03 | $10.90 | $10.90 | 388,800 | — | — |
| 2025-09-02 | $10.90 | $10.90 | 445,600 | — | — |
| 2025-08-29 | $11.02 | $11.02 | 332,200 | — | — |
| 2025-08-28 | $10.88 | $10.88 | 326,300 | — | — |
| 2025-08-27 | $10.94 | $10.94 | 380,700 | — | — |
| 2025-08-26 | $11.12 | $11.12 | 360,300 | — | — |
| 2025-08-25 | $10.89 | $10.89 | 694,800 | — | — |
| 2025-08-22 | $11.12 | $11.12 | 771,900 | — | — |
| 2025-08-21 | $10.41 | $10.41 | 413,100 | — | — |
| 2025-08-20 | $10.33 | $10.33 | 455,700 | — | — |
| 2025-08-19 | $10.56 | $10.56 | 841,200 | — | — |
| 2025-08-18 | $10.65 | $10.65 | 574,700 | — | — |
| 2025-08-15 | $10.36 | $10.36 | 434,300 | — | — |
| 2025-08-14 | $10.47 | $10.47 | 629,800 | — | — |
| 2025-08-13 | $11.11 | $11.11 | 662,100 | — | — |
| 2025-08-12 | $10.88 | $10.88 | 776,900 | — | — |
| 2025-08-11 | $10.51 | $10.51 | 744,600 | — | — |
| 2025-08-08 | $10.01 | $10.01 | 1,129,000 | — | — |
| 2025-08-07 | $10.19 | $10.19 | 1,915,600 | — | — |
| 2025-08-06 | $10.64 | $10.64 | 2,771,300 | — | — |
| 2025-08-05 | $10.52 | $10.52 | 1,459,400 | — | — |
| 2025-08-04 | $11.27 | $11.27 | 576,400 | — | — |
| 2025-08-01 | $10.59 | $10.59 | 533,300 | — | — |
| 2025-07-31 | $10.75 | $10.75 | 517,700 | — | — |
| 2025-07-30 | $10.93 | $10.93 | 461,400 | — | — |
| 2025-07-29 | $10.91 | $10.91 | 621,300 | — | — |
| 2025-07-28 | $11.41 | $11.41 | 588,800 | — | — |
| 2025-07-25 | $11.41 | $11.41 | 431,000 | — | — |
| 2025-07-24 | $11.40 | $11.40 | 534,200 | — | — |
| 2025-07-23 | $11.61 | $11.61 | 738,800 | — | — |
| 2025-07-22 | $11.08 | $11.08 | 565,800 | — | — |
| 2025-07-21 | $11.32 | $11.32 | 676,400 | — | — |
| 2025-07-18 | $11.25 | $11.25 | 723,300 | — | — |
| 2025-07-17 | $11.32 | $11.32 | 850,000 | — | — |
| 2025-07-16 | $11.25 | $11.25 | 774,300 | — | — |
| 2025-07-15 | $11.02 | $11.02 | 1,132,500 | — | — |
| 2025-07-14 | $11.87 | $11.87 | 1,201,800 | — | — |
| 2025-07-11 | $11.34 | $11.34 | 1,458,700 | — | — |
| 2025-07-10 | $12.55 | $12.55 | 486,700 | — | — |
| 2025-07-09 | $12.41 | $12.41 | 521,900 | — | — |
| 2025-07-08 | $12.34 | $12.34 | 838,400 | — | — |
| 2025-07-07 | $12.24 | $12.24 | 685,800 | — | — |
| 2025-07-03 | $12.69 | $12.69 | 372,800 | — | — |
| 2025-07-02 | $12.51 | $12.51 | 661,500 | — | — |
| 2025-07-01 | $12.76 | $12.76 | 965,100 | — | — |
| 2025-06-30 | $13.60 | $13.60 | 765,300 | — | — |
| 2025-06-27 | $13.57 | $13.57 | 5,040,200 | — | — |
| 2025-06-26 | $14.05 | $14.05 | 430,300 | — | — |
| 2025-06-25 | $13.94 | $13.94 | 497,100 | — | — |
| 2025-06-24 | $13.87 | $13.87 | 835,200 | — | — |
| 2025-06-23 | $13.26 | $13.26 | 691,700 | — | — |
| 2025-06-20 | $13.85 | $13.85 | 699,400 | — | — |
| 2025-06-18 | $14.16 | $14.16 | 688,500 | — | — |
| 2025-06-17 | $14.63 | $14.63 | 493,200 | — | — |
| 2025-06-16 | $15.43 | $15.43 | 550,100 | — | — |
| 2025-06-13 | $15.34 | $15.34 | 316,400 | — | — |
| 2025-06-12 | $15.64 | $15.64 | 460,300 | — | — |
| 2025-06-11 | $15.96 | $15.96 | 358,300 | — | — |
| 2025-06-10 | $16.21 | $16.21 | 447,500 | — | — |
| 2025-06-09 | $15.95 | $15.95 | 664,800 | — | — |
| 2025-06-06 | $16.38 | $16.38 | 391,200 | — | — |
| 2025-06-05 | $16.87 | $16.87 | 410,200 | — | — |
| 2025-06-04 | $16.38 | $16.38 | 331,400 | — | — |
| 2025-06-03 | $16.08 | $16.08 | 361,100 | — | — |
| 2025-06-02 | $16.30 | $16.30 | 491,400 | — | — |
| 2025-05-30 | $16.21 | $16.21 | 576,100 | — | — |
| 2025-05-29 | $17.06 | $17.06 | 670,700 | — | — |
| 2025-05-28 | $16.19 | $16.19 | 524,200 | — | — |
| 2025-05-27 | $16.41 | $16.41 | 793,200 | — | — |
| 2025-05-23 | $16.11 | $16.11 | 551,900 | — | — |
| 2025-05-22 | $16.15 | $16.15 | 849,200 | — | — |
| 2025-05-21 | $17.24 | $17.24 | 529,100 | — | — |
| 2025-05-20 | $17.97 | $17.97 | 405,000 | — | — |
| 2025-05-19 | $18.10 | $18.10 | 603,000 | — | — |
| 2025-05-16 | $17.10 | $17.10 | 539,300 | — | — |
| 2025-05-15 | $16.05 | $16.05 | 546,100 | — | — |
| 2025-05-14 | $15.47 | $15.47 | 490,300 | — | — |
| 2025-05-13 | $15.29 | $15.29 | 452,200 | — | — |
| 2025-05-12 | $14.45 | $14.45 | 707,700 | — | — |
| 2025-05-09 | $14.84 | $14.84 | 940,900 | — | — |
| 2025-05-08 | $14.36 | $14.36 | 1,318,500 | — | — |
| 2025-05-07 | $11.61 | $11.61 | 413,200 | — | — |
| 2025-05-06 | $11.72 | $11.72 | 498,600 | — | — |
| 2025-05-05 | $11.99 | $11.99 | 459,200 | — | — |
| 2025-05-02 | $12.40 | $12.40 | 340,600 | — | — |
| 2025-05-01 | $12.08 | $12.08 | 212,200 | — | — |
| 2025-04-30 | $12.04 | $12.04 | 208,600 | — | — |
| 2025-04-29 | $12.20 | $12.20 | 268,600 | — | — |
| 2025-04-28 | $12.00 | $12.00 | 275,900 | — | — |
| 2025-04-25 | $12.11 | $12.11 | 187,600 | — | — |
| 2025-04-24 | $12.06 | $12.06 | 598,300 | — | — |
| 2025-04-23 | $11.96 | $11.96 | 332,200 | — | — |
| 2025-04-22 | $11.87 | $11.87 | 247,300 | — | — |
| 2025-04-21 | $11.34 | $11.34 | 308,200 | — | — |
| 2025-04-17 | $11.63 | $11.63 | 315,100 | — | — |
| 2025-04-16 | $11.55 | $11.55 | 377,600 | — | — |
| 2025-04-15 | $11.40 | $11.40 | 239,300 | — | — |
| 2025-04-14 | $11.59 | $11.59 | 503,600 | — | — |
| 2025-04-11 | $10.66 | $10.66 | 371,700 | — | — |
| 2025-04-10 | $10.53 | $10.53 | 483,500 | — | — |
| 2025-04-09 | $11.41 | $11.41 | 958,800 | — | — |
| 2025-04-08 | $10.39 | $10.39 | 414,700 | — | — |
| 2025-04-07 | $10.91 | $10.91 | 629,200 | — | — |
| 2025-04-04 | $11.01 | $11.01 | 642,300 | — | — |
| 2025-04-03 | $12.00 | $12.00 | 434,600 | — | — |
| 2025-04-02 | $12.98 | $12.98 | 412,400 | — | — |
| 2025-04-01 | $12.57 | $12.57 | 639,200 | — | — |
| 2025-03-31 | $12.73 | $12.73 | 739,100 | — | — |
| 2025-03-28 | $13.15 | $13.15 | 283,800 | — | — |
| 2025-03-27 | $13.40 | $13.40 | 412,100 | — | — |
| 2025-03-26 | $13.33 | $13.33 | 414,700 | — | — |
| 2025-03-25 | $14.26 | $14.26 | 429,700 | — | — |
| 2025-03-24 | $13.96 | $13.96 | 351,200 | — | — |
| 2025-03-21 | $13.72 | $13.72 | 468,800 | — | — |
| 2025-03-20 | $14.00 | $14.00 | 1,044,700 | — | — |
| 2025-03-19 | $13.58 | $13.58 | 539,900 | — | — |
| 2025-03-18 | $13.44 | $13.44 | 469,000 | — | — |
| 2025-03-17 | $13.19 | $13.19 | 381,700 | — | — |
| 2025-03-14 | $12.58 | $12.58 | 298,000 | — | — |
| 2025-03-13 | $12.08 | $12.08 | 220,800 | — | — |
| 2025-03-12 | $12.21 | $12.21 | 429,400 | — | — |
| 2025-03-11 | $11.80 | $11.80 | 283,600 | — | — |
| 2025-03-10 | $11.81 | $11.81 | 1,113,500 | — | — |
| 2025-03-07 | $13.00 | $13.00 | 390,600 | — | — |
| 2025-03-06 | $13.22 | $13.22 | 866,400 | — | — |
| 2025-03-05 | $13.43 | $13.43 | 417,900 | — | — |
| 2025-03-04 | $13.77 | $13.77 | 553,600 | — | — |
| 2025-03-03 | $13.35 | $13.35 | 299,600 | — | — |
| 2025-02-28 | $14.17 | $14.17 | 193,500 | — | — |
| 2025-02-27 | $13.95 | $13.95 | 328,700 | — | — |
| 2025-02-26 | $14.66 | $14.66 | 222,100 | — | — |
| 2025-02-25 | $14.25 | $14.25 | 387,500 | — | — |
| 2025-02-24 | $14.05 | $14.05 | 507,000 | — | — |
| 2025-02-21 | $14.88 | $14.88 | 241,200 | — | — |
| 2025-02-20 | $15.54 | $15.54 | 253,900 | — | — |
| 2025-02-19 | $15.73 | $15.73 | 247,000 | — | — |
| 2025-02-18 | $16.37 | $16.37 | 357,100 | — | — |
| 2025-02-14 | $16.28 | $16.28 | 245,700 | — | — |
| 2025-02-13 | $16.28 | $16.28 | 239,000 | — | — |
| 2025-02-12 | $15.75 | $15.75 | 243,500 | — | — |
| 2025-02-11 | $15.97 | $15.97 | 393,900 | — | — |
| 2025-02-10 | $16.04 | $16.04 | 343,200 | — | — |
| 2025-02-07 | $16.25 | $16.25 | 340,500 | — | — |
| 2025-02-06 | $16.45 | $16.45 | 274,000 | — | — |
| 2025-02-05 | $16.30 | $16.30 | 513,000 | — | — |
| 2025-02-04 | $16.25 | $16.25 | 726,600 | — | — |
| 2025-02-03 | $15.45 | $15.45 | 428,200 | — | — |
| 2025-01-31 | $15.60 | $15.60 | 233,400 | — | — |
| 2025-01-30 | $15.97 | $15.97 | 180,100 | — | — |
| 2025-01-29 | $15.65 | $15.65 | 177,300 | — | — |
| 2025-01-28 | $15.99 | $15.99 | 335,000 | — | — |
| 2025-01-27 | $15.45 | $15.45 | 504,600 | — | — |
| 2025-01-24 | $16.00 | $16.00 | 841,600 | — | — |
| 2025-01-23 | $16.13 | $16.13 | 644,000 | — | — |
| 2025-01-22 | $15.21 | $15.21 | 687,800 | — | — |
| 2025-01-21 | $14.98 | $14.98 | 689,500 | — | — |
| 2025-01-17 | $14.31 | $14.31 | 573,900 | — | — |
| 2025-01-16 | $13.67 | $13.67 | 861,500 | — | — |
| 2025-01-15 | $12.71 | $12.71 | 554,300 | — | — |
| 2025-01-14 | $12.69 | $12.69 | 575,100 | — | — |
| 2025-01-13 | $12.79 | $12.79 | 796,900 | — | — |
| 2025-01-10 | $11.48 | $11.48 | 291,300 | — | — |
| 2025-01-08 | $12.06 | $12.06 | 201,900 | — | — |
| 2025-01-07 | $12.30 | $12.30 | 293,500 | — | — |
| 2025-01-06 | $12.66 | $12.66 | 329,000 | — | — |
| 2025-01-03 | $12.67 | $12.67 | 452,600 | — | — |
| 2025-01-02 | $12.61 | $12.61 | 527,400 | — | — |