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
- 2021-06-03 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 | $14.14 | $14.83 | 1,234,700 | — | — |
| 2025-12-30 | $14.31 | $15.01 | 1,008,100 | — | — |
| 2025-12-29 | $14.22 | $14.92 | 789,200 | — | — |
| 2025-12-26 | $14.11 | $14.80 | 1,091,600 | — | — |
| 2025-12-24 | $14.15 | $14.84 | 290,300 | — | — |
| 2025-12-23 | $14.27 | $14.97 | 564,700 | — | — |
| 2025-12-22 | $14.36 | $15.06 | 797,000 | — | — |
| 2025-12-19 | $14.24 | $14.94 | 1,482,600 | — | — |
| 2025-12-18 | $14.08 | $14.77 | 1,021,800 | — | — |
| 2025-12-17 | $14.00 | $14.68 | 1,443,400 | — | — |
| 2025-12-16 | $14.11 | $14.80 | 1,020,800 | — | — |
| 2025-12-15 | $13.76 | $14.43 | 828,700 | — | — |
| 2025-12-12 | $14.13 | $14.82 | 1,858,200 | — | — |
| 2025-12-11 | $14.33 | $15.03 | 1,774,800 | — | — |
| 2025-12-10 | $13.99 | $14.67 | 652,800 | — | — |
| 2025-12-09 | $13.77 | $14.44 | 907,100 | — | — |
| 2025-12-08 | $13.46 | $14.12 | 1,292,500 | — | — |
| 2025-12-05 | $13.29 | $13.94 | 1,617,600 | — | — |
| 2025-12-04 | $13.47 | $14.13 | 891,200 | — | — |
| 2025-12-03 | $13.20 | $13.85 | 738,800 | — | — |
| 2025-12-02 | $13.14 | $13.78 | 857,400 | — | — |
| 2025-12-01 | $13.06 | $13.70 | 1,117,600 | — | — |
| 2025-11-28 | $13.44 | $14.10 | 973,800 | — | — |
| 2025-11-26 | $13.05 | $13.69 | 1,930,200 | — | — |
| 2025-11-25 | $12.93 | $13.56 | 1,708,600 | — | — |
| 2025-11-24 | $12.90 | $13.53 | 1,869,000 | — | — |
| 2025-11-21 | $12.64 | $13.26 | 2,449,400 | — | — |
| 2025-11-20 | $12.32 | $12.92 | 3,354,900 | — | — |
| 2025-11-19 | $12.71 | $13.33 | 2,356,600 | — | — |
| 2025-11-18 | $12.67 | $13.29 | 2,720,900 | — | — |
| 2025-11-17 | $12.72 | $13.34 | 4,089,100 | — | — |
| 2025-11-14 | $13.68 | $14.35 | 3,826,300 | — | — |
| 2025-11-13 | $13.85 | $14.53 | 9,349,700 | — | — |
| 2025-11-12 | $14.86 | $15.59 | 7,294,300 | — | — |
| 2025-11-11 | $14.52 | $15.23 | 3,360,800 | — | — |
| 2025-11-10 | $14.16 | $14.85 | 1,827,800 | — | — |
| 2025-11-07 | $13.59 | $14.25 | 2,326,600 | — | — |
| 2025-11-06 | $13.60 | $14.27 | 2,089,300 | — | — |
| 2025-11-05 | $14.17 | $14.86 | 1,395,300 | — | — |
| 2025-11-04 | $14.08 | $14.77 | 1,329,800 | — | — |
| 2025-11-03 | $14.41 | $15.11 | 1,511,900 | — | — |
| 2025-10-31 | $14.65 | $15.37 | 1,961,300 | — | — |
| 2025-10-30 | $14.96 | $15.69 | 1,559,600 | — | — |
| 2025-10-29 | $15.41 | $16.16 | 1,461,100 | — | — |
| 2025-10-28 | $15.51 | $16.27 | 1,820,900 | — | — |
| 2025-10-27 | $15.38 | $16.13 | 1,446,500 | — | — |
| 2025-10-24 | $15.13 | $15.87 | 1,548,600 | — | — |
| 2025-10-23 | $15.20 | $15.94 | 1,670,900 | — | — |
| 2025-10-22 | $15.03 | $15.77 | 2,178,000 | — | — |
| 2025-10-21 | $15.32 | $16.07 | 1,601,700 | — | — |
| 2025-10-20 | $15.05 | $15.79 | 1,311,500 | — | — |
| 2025-10-17 | $15.11 | $15.85 | 2,095,200 | — | — |
| 2025-10-16 | $15.40 | $16.15 | 3,051,100 | — | — |
| 2025-10-15 | $15.83 | $16.60 | 3,392,600 | — | — |
| 2025-10-14 | $15.68 | $16.45 | 5,373,800 | — | — |
| 2025-10-13 | $14.20 | $14.89 | 2,392,200 | — | — |
| 2025-10-10 | $13.61 | $14.28 | 4,362,200 | — | — |
| 2025-10-09 | $14.89 | $15.62 | 3,635,800 | — | — |
| 2025-10-08 | $14.11 | $14.80 | 1,775,400 | — | — |
| 2025-10-07 | $14.15 | $14.84 | 1,880,700 | — | — |
| 2025-10-06 | $14.17 | $14.86 | 3,392,100 | — | — |
| 2025-10-03 | $14.04 | $14.73 | 2,133,000 | — | — |
| 2025-10-02 | $14.03 | $14.72 | 1,340,300 | — | — |
| 2025-10-01 | $14.06 | $14.75 | 1,886,000 | — | — |
| 2025-09-30 | $14.28 | $14.98 | 1,739,000 | — | — |
| 2025-09-29 | $14.60 | $15.31 | 1,094,800 | — | — |
| 2025-09-26 | $14.55 | $15.26 | 1,727,700 | — | — |
| 2025-09-25 | $14.51 | $15.22 | 1,478,600 | — | — |
| 2025-09-24 | $14.60 | $15.31 | 1,982,800 | — | — |
| 2025-09-23 | $14.87 | $15.60 | 2,732,200 | — | — |
| 2025-09-22 | $15.22 | $15.96 | 1,984,000 | — | — |
| 2025-09-19 | $14.99 | $15.72 | 1,990,400 | — | — |
| 2025-09-18 | $14.89 | $15.62 | 2,867,600 | — | — |
| 2025-09-17 | $14.57 | $15.28 | 2,427,800 | — | — |
| 2025-09-16 | $14.64 | $15.36 | 4,103,700 | — | — |
| 2025-09-15 | $14.18 | $14.87 | 3,807,700 | — | — |
| 2025-09-12 | $13.73 | $14.40 | 1,781,000 | — | — |
| 2025-09-11 | $13.62 | $14.29 | 1,563,900 | — | — |
| 2025-09-10 | $13.69 | $14.36 | 2,851,100 | — | — |
| 2025-09-09 | $13.67 | $14.34 | 2,605,900 | — | — |
| 2025-09-08 | $13.36 | $14.01 | 2,907,800 | — | — |
| 2025-09-05 | $13.42 | $14.08 | 5,494,600 | — | — |
| 2025-09-04 | $12.84 | $13.47 | 15,514,900 | — | — |
| 2025-09-03 | $13.93 | $14.61 | 1,439,100 | — | — |
| 2025-09-02 | $14.18 | $14.87 | 1,565,500 | — | — |
| 2025-08-29 | $14.46 | $15.17 | 1,792,000 | — | — |
| 2025-08-28 | $14.56 | $15.27 | 1,517,500 | — | — |
| 2025-08-27 | $14.48 | $15.19 | 1,164,100 | — | — |
| 2025-08-26 | $14.61 | $15.32 | 1,514,100 | — | — |
| 2025-08-25 | $14.65 | $15.37 | 1,473,800 | — | — |
| 2025-08-22 | $14.62 | $15.33 | 2,039,000 | — | — |
| 2025-08-21 | $14.42 | $15.12 | 1,546,800 | — | — |
| 2025-08-20 | $14.22 | $14.92 | 2,376,200 | — | — |
| 2025-08-19 | $14.77 | $15.49 | 4,051,300 | — | — |
| 2025-08-18 | $15.25 | $16.00 | 4,392,800 | — | — |
| 2025-08-15 | $15.66 | $16.43 | 5,486,500 | — | — |
| 2025-08-14 | $15.35 | $16.10 | 20,049,400 | — | — |
| 2025-08-13 | $11.69 | $12.26 | 8,513,400 | — | — |
| 2025-08-12 | $10.97 | $11.51 | 1,876,700 | — | — |
| 2025-08-11 | $10.65 | $11.17 | 1,778,100 | — | — |
| 2025-08-08 | $10.97 | $11.51 | 1,805,000 | — | — |
| 2025-08-07 | $10.69 | $11.21 | 746,200 | — | — |
| 2025-08-06 | $10.36 | $10.87 | 663,400 | — | — |
| 2025-08-05 | $10.28 | $10.78 | 563,000 | — | — |
| 2025-08-04 | $10.30 | $10.80 | 729,300 | — | — |
| 2025-08-01 | $10.01 | $10.50 | 1,472,900 | — | — |
| 2025-07-31 | $10.26 | $10.76 | 836,200 | — | — |
| 2025-07-30 | $10.40 | $10.91 | 867,300 | — | — |
| 2025-07-29 | $10.52 | $11.03 | 1,322,200 | — | — |
| 2025-07-28 | $10.99 | $11.53 | 1,318,600 | — | — |
| 2025-07-25 | $10.83 | $11.36 | 753,400 | — | — |
| 2025-07-24 | $10.83 | $11.36 | 807,600 | — | — |
| 2025-07-23 | $11.18 | $11.73 | 1,827,100 | — | — |
| 2025-07-22 | $10.77 | $11.30 | 742,800 | — | — |
| 2025-07-21 | $10.90 | $11.43 | 901,200 | — | — |
| 2025-07-18 | $10.88 | $11.41 | 920,200 | — | — |
| 2025-07-17 | $11.15 | $11.70 | 1,556,300 | — | — |
| 2025-07-16 | $11.19 | $11.74 | 1,083,900 | — | — |
| 2025-07-15 | $10.98 | $11.52 | 1,039,100 | — | — |
| 2025-07-14 | $11.03 | $11.57 | 1,026,700 | — | — |
| 2025-07-11 | $10.98 | $11.52 | 1,142,300 | — | — |
| 2025-07-10 | $11.40 | $11.96 | 1,046,700 | — | — |
| 2025-07-09 | $11.38 | $11.94 | 868,800 | — | — |
| 2025-07-08 | $11.34 | $11.89 | 1,067,300 | — | — |
| 2025-07-07 | $11.57 | $12.14 | 1,081,600 | — | — |
| 2025-07-03 | $11.45 | $12.01 | 862,700 | — | — |
| 2025-07-02 | $11.16 | $11.71 | 1,039,400 | — | — |
| 2025-07-01 | $11.19 | $11.74 | 1,251,900 | — | — |
| 2025-06-30 | $11.34 | $11.89 | 1,996,600 | — | — |
| 2025-06-27 | $11.48 | $12.04 | 1,220,800 | — | — |
| 2025-06-26 | $11.34 | $11.89 | 1,735,500 | — | — |
| 2025-06-25 | $10.99 | $11.53 | 3,518,900 | — | — |
| 2025-06-24 | $11.16 | $11.71 | 4,109,300 | — | — |
| 2025-06-23 | $10.26 | $10.76 | 2,483,700 | — | — |
| 2025-06-20 | $10.20 | $10.70 | 3,121,300 | — | — |
| 2025-06-18 | $9.96 | $10.45 | 2,465,300 | — | — |
| 2025-06-17 | $10.15 | $10.65 | 1,079,600 | — | — |
| 2025-06-16 | $10.29 | $10.79 | 1,574,700 | — | — |
| 2025-06-13 | $9.81 | $10.29 | 975,300 | — | — |
| 2025-06-12 | $10.27 | $10.77 | 694,900 | — | — |
| 2025-06-11 | $10.39 | $10.90 | 941,400 | — | — |
| 2025-06-10 | $10.34 | $10.85 | 570,900 | — | — |
| 2025-06-09 | $10.56 | $11.08 | 783,800 | — | — |
| 2025-06-06 | $10.49 | $11.00 | 774,300 | — | — |
| 2025-06-05 | $10.25 | $10.75 | 616,400 | — | — |
| 2025-06-04 | $10.35 | $10.86 | 604,100 | — | — |
| 2025-06-03 | $10.60 | $11.12 | 1,065,100 | — | — |
| 2025-06-02 | $10.64 | $11.16 | 1,016,900 | — | — |
| 2025-05-30 | $10.86 | $11.39 | 934,600 | — | — |
| 2025-05-29 | $10.81 | $11.34 | 1,109,800 | — | — |
| 2025-05-28 | $11.05 | $11.59 | 751,400 | — | — |
| 2025-05-27 | $11.09 | $11.63 | 1,438,700 | — | — |
| 2025-05-23 | $11.26 | $11.26 | 648,700 | — | — |
| 2025-05-22 | $11.67 | $11.67 | 1,842,300 | — | — |
| 2025-05-21 | $11.46 | $11.46 | 998,000 | — | — |
| 2025-05-20 | $11.66 | $11.66 | 970,600 | — | — |
| 2025-05-19 | $11.79 | $11.79 | 575,000 | — | — |
| 2025-05-16 | $11.77 | $11.77 | 1,563,400 | — | — |
| 2025-05-15 | $11.24 | $11.24 | 4,437,400 | — | — |
| 2025-05-14 | $10.19 | $10.19 | 1,890,600 | — | — |
| 2025-05-13 | $9.85 | $9.85 | 1,233,500 | — | — |
| 2025-05-12 | $9.59 | $9.59 | 819,000 | — | — |
| 2025-05-09 | $9.21 | $9.21 | 567,700 | — | — |
| 2025-05-08 | $9.00 | $9.00 | 677,000 | — | — |
| 2025-05-07 | $8.88 | $8.88 | 516,500 | — | — |
| 2025-05-06 | $8.79 | $8.79 | 644,600 | — | — |
| 2025-05-05 | $8.84 | $8.84 | 249,600 | — | — |
| 2025-05-02 | $8.94 | $8.94 | 361,100 | — | — |
| 2025-05-01 | $8.90 | $8.90 | 418,400 | — | — |
| 2025-04-30 | $8.85 | $8.85 | 489,000 | — | — |
| 2025-04-29 | $9.06 | $9.06 | 852,900 | — | — |
| 2025-04-28 | $9.05 | $9.05 | 323,000 | — | — |
| 2025-04-25 | $9.28 | $9.28 | 556,400 | — | — |
| 2025-04-24 | $9.05 | $9.05 | 461,600 | — | — |
| 2025-04-23 | $9.03 | $9.03 | 337,300 | — | — |
| 2025-04-22 | $8.93 | $8.93 | 336,100 | — | — |
| 2025-04-21 | $8.69 | $8.69 | 267,500 | — | — |
| 2025-04-17 | $8.70 | $8.70 | 403,600 | — | — |
| 2025-04-16 | $8.60 | $8.60 | 373,800 | — | — |
| 2025-04-15 | $8.70 | $8.70 | 384,900 | — | — |
| 2025-04-14 | $8.68 | $8.68 | 553,300 | — | — |
| 2025-04-11 | $8.89 | $8.89 | 351,800 | — | — |
| 2025-04-10 | $8.57 | $8.57 | 525,700 | — | — |
| 2025-04-09 | $8.74 | $8.74 | 629,900 | — | — |
| 2025-04-08 | $7.88 | $7.88 | 781,500 | — | — |
| 2025-04-07 | $8.06 | $8.06 | 973,400 | — | — |
| 2025-04-04 | $8.09 | $8.09 | 1,073,100 | — | — |
| 2025-04-03 | $8.36 | $8.36 | 779,900 | — | — |
| 2025-04-02 | $8.71 | $8.71 | 372,100 | — | — |
| 2025-04-01 | $8.61 | $8.61 | 387,800 | — | — |
| 2025-03-31 | $8.34 | $8.34 | 842,900 | — | — |
| 2025-03-28 | $8.33 | $8.33 | 1,405,100 | — | — |
| 2025-03-27 | $8.87 | $8.87 | 774,000 | — | — |
| 2025-03-26 | $8.78 | $8.78 | 1,387,400 | — | — |
| 2025-03-25 | $9.68 | $9.68 | 960,100 | — | — |
| 2025-03-24 | $9.71 | $9.71 | 455,400 | — | — |
| 2025-03-21 | $9.44 | $9.44 | 384,800 | — | — |
| 2025-03-20 | $9.36 | $9.36 | 560,500 | — | — |
| 2025-03-19 | $9.36 | $9.36 | 696,100 | — | — |
| 2025-03-18 | $9.12 | $9.12 | 602,600 | — | — |
| 2025-03-17 | $9.42 | $9.42 | 1,392,000 | — | — |
| 2025-03-14 | $8.62 | $8.62 | 1,112,200 | — | — |
| 2025-03-13 | $8.23 | $8.23 | 1,221,000 | — | — |
| 2025-03-12 | $8.52 | $8.52 | 1,037,100 | — | — |
| 2025-03-11 | $8.58 | $8.58 | 1,064,400 | — | — |
| 2025-03-10 | $8.66 | $8.66 | 1,543,400 | — | — |
| 2025-03-07 | $9.06 | $9.06 | 1,376,200 | — | — |
| 2025-03-06 | $9.25 | $9.25 | 1,250,200 | — | — |
| 2025-03-05 | $9.74 | $9.74 | 932,200 | — | — |
| 2025-03-04 | $9.43 | $9.43 | 1,783,000 | — | — |
| 2025-03-03 | $9.77 | $9.77 | 2,286,500 | — | — |
| 2025-02-28 | $9.56 | $9.56 | 7,797,500 | — | — |
| 2025-02-27 | $13.75 | $13.75 | 3,421,000 | — | — |
| 2025-02-26 | $14.00 | $14.00 | 3,701,300 | — | — |
| 2025-02-25 | $12.90 | $12.90 | 1,599,700 | — | — |
| 2025-02-24 | $12.79 | $12.79 | 2,536,700 | — | — |
| 2025-02-21 | $12.60 | $12.60 | 2,502,300 | — | — |
| 2025-02-20 | $12.89 | $12.89 | 3,527,100 | — | — |
| 2025-02-19 | $13.41 | $13.41 | 1,079,900 | — | — |
| 2025-02-18 | $13.70 | $13.70 | 1,643,800 | — | — |
| 2025-02-14 | $13.39 | $13.39 | 1,137,700 | — | — |
| 2025-02-13 | $13.10 | $13.10 | 861,900 | — | — |
| 2025-02-12 | $13.04 | $13.04 | 1,388,400 | — | — |
| 2025-02-11 | $12.94 | $12.94 | 947,500 | — | — |
| 2025-02-10 | $13.02 | $13.02 | 749,100 | — | — |
| 2025-02-07 | $12.75 | $12.75 | 966,600 | — | — |
| 2025-02-06 | $13.24 | $13.24 | 786,800 | — | — |
| 2025-02-05 | $13.26 | $13.26 | 575,100 | — | — |
| 2025-02-04 | $13.16 | $13.16 | 610,500 | — | — |
| 2025-02-03 | $12.99 | $12.99 | 907,600 | — | — |
| 2025-01-31 | $13.20 | $13.20 | 645,000 | — | — |
| 2025-01-30 | $13.51 | $13.51 | 921,400 | — | — |
| 2025-01-29 | $13.09 | $13.09 | 778,700 | — | — |
| 2025-01-28 | $12.64 | $12.64 | 406,300 | — | — |
| 2025-01-27 | $12.42 | $12.42 | 474,500 | — | — |
| 2025-01-24 | $12.08 | $12.08 | 331,100 | — | — |
| 2025-01-23 | $11.85 | $11.85 | 373,100 | — | — |
| 2025-01-22 | $12.02 | $12.02 | 1,041,300 | — | — |
| 2025-01-21 | $11.75 | $11.75 | 589,100 | — | — |
| 2025-01-17 | $11.81 | $11.81 | 633,900 | — | — |
| 2025-01-16 | $11.59 | $11.59 | 704,500 | — | — |
| 2025-01-15 | $11.60 | $11.60 | 610,300 | — | — |
| 2025-01-14 | $11.32 | $11.32 | 2,116,000 | — | — |
| 2025-01-13 | $10.95 | $10.95 | 570,400 | — | — |
| 2025-01-10 | $11.24 | $11.24 | 593,200 | — | — |
| 2025-01-08 | $11.43 | $11.43 | 545,900 | — | — |
| 2025-01-07 | $11.64 | $11.64 | 558,600 | — | — |
| 2025-01-06 | $11.76 | $11.76 | 902,200 | — | — |
| 2025-01-03 | $11.47 | $11.47 | 676,800 | — | — |
| 2025-01-02 | $11.68 | $11.68 | 855,900 | — | — |