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
- 2016-03-14 to 2026-09-03
- 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 | $11.38 | $11.38 | 48,300 | — | — |
| 2025-12-30 | $10.70 | $10.70 | 14,900 | — | — |
| 2025-12-29 | $10.49 | $10.49 | 12,100 | — | — |
| 2025-12-26 | $10.04 | $10.04 | 5,400 | — | — |
| 2025-12-24 | $10.04 | $10.04 | 26,600 | — | — |
| 2025-12-23 | $10.14 | $10.14 | 26,500 | — | — |
| 2025-12-22 | $10.07 | $10.07 | 30,100 | — | — |
| 2025-12-19 | $11.54 | $11.54 | 160,300 | — | — |
| 2025-12-18 | $12.84 | $12.84 | 21,100 | — | — |
| 2025-12-17 | $12.05 | $12.05 | 10,400 | — | — |
| 2025-12-16 | $12.05 | $12.05 | 10,700 | — | — |
| 2025-12-15 | $12.00 | $12.00 | 11,500 | — | — |
| 2025-12-12 | $11.89 | $11.89 | 75,000 | — | — |
| 2025-12-11 | $12.76 | $12.76 | 36,300 | — | — |
| 2025-12-10 | $12.66 | $12.66 | 25,300 | — | — |
| 2025-12-09 | $12.16 | $12.16 | 19,300 | — | — |
| 2025-12-08 | $12.15 | $12.15 | 15,400 | — | — |
| 2025-12-05 | $11.84 | $11.84 | 6,700 | — | — |
| 2025-12-04 | $12.05 | $12.05 | 10,700 | — | — |
| 2025-12-03 | $11.85 | $11.85 | 20,800 | — | — |
| 2025-12-02 | $11.89 | $11.89 | 27,600 | — | — |
| 2025-12-01 | $11.80 | $11.80 | 14,800 | — | — |
| 2025-11-28 | $11.94 | $11.94 | 8,300 | — | — |
| 2025-11-26 | $11.97 | $11.97 | 23,200 | — | — |
| 2025-11-25 | $11.93 | $11.93 | 24,700 | — | — |
| 2025-11-24 | $12.90 | $12.90 | 28,800 | — | — |
| 2025-11-21 | $13.91 | $13.91 | 54,800 | — | — |
| 2025-11-20 | $13.82 | $13.82 | 31,400 | — | — |
| 2025-11-19 | $14.00 | $14.00 | 34,100 | — | — |
| 2025-11-18 | $13.22 | $13.22 | 21,400 | — | — |
| 2025-11-17 | $13.97 | $13.97 | 132,500 | — | — |
| 2025-11-14 | $11.73 | $11.73 | 50,700 | — | — |
| 2025-11-13 | $9.92 | $9.92 | 32,900 | — | — |
| 2025-11-12 | $11.75 | $11.75 | 11,200 | — | — |
| 2025-11-11 | $12.15 | $12.15 | 25,400 | — | — |
| 2025-11-10 | $13.01 | $13.01 | 19,000 | — | — |
| 2025-11-07 | $12.50 | $12.50 | 19,200 | — | — |
| 2025-11-06 | $12.08 | $12.08 | 17,300 | — | — |
| 2025-11-05 | $13.59 | $13.59 | 21,600 | — | — |
| 2025-11-04 | $13.50 | $13.50 | 40,500 | — | — |
| 2025-11-03 | $13.74 | $13.74 | 16,500 | — | — |
| 2025-10-31 | $13.99 | $13.99 | 21,000 | — | — |
| 2025-10-30 | $13.66 | $13.66 | 11,600 | — | — |
| 2025-10-29 | $14.05 | $14.05 | 22,800 | — | — |
| 2025-10-28 | $15.33 | $15.33 | 48,500 | — | — |
| 2025-10-27 | $15.75 | $15.75 | 35,800 | — | — |
| 2025-10-24 | $16.19 | $16.19 | 25,100 | — | — |
| 2025-10-23 | $15.06 | $15.06 | 23,800 | — | — |
| 2025-10-22 | $14.90 | $14.90 | 35,200 | — | — |
| 2025-10-21 | $14.42 | $14.42 | 31,900 | — | — |
| 2025-10-20 | $16.00 | $16.00 | 87,800 | — | — |
| 2025-10-17 | $13.03 | $13.03 | 21,000 | — | — |
| 2025-10-16 | $13.04 | $13.04 | 32,300 | — | — |
| 2025-10-15 | $13.50 | $13.50 | 16,500 | — | — |
| 2025-10-14 | $14.38 | $14.38 | 18,200 | — | — |
| 2025-10-13 | $14.94 | $14.94 | 39,400 | — | — |
| 2025-10-10 | $15.30 | $15.30 | 29,900 | — | — |
| 2025-10-09 | $15.69 | $15.69 | 56,800 | — | — |
| 2025-10-08 | $16.37 | $16.37 | 39,000 | — | — |
| 2025-10-07 | $15.55 | $15.55 | 67,400 | — | — |
| 2025-10-06 | $15.81 | $15.81 | 23,000 | — | — |
| 2025-10-03 | $16.35 | $16.35 | 49,000 | — | — |
| 2025-10-02 | $17.27 | $17.27 | 19,900 | — | — |
| 2025-10-01 | $17.18 | $17.18 | 27,900 | — | — |
| 2025-09-30 | $17.35 | $17.35 | 131,500 | — | — |
| 2025-09-29 | $15.69 | $15.68 | 346,100 | — | — |
| 2025-09-26 | $13.27 | $13.27 | 130,900 | — | — |
| 2025-09-25 | $13.69 | $13.69 | 1,623,700 | — | — |
| 2025-09-24 | $9.59 | $9.59 | 85,500 | — | — |
| 2025-09-23 | $8.76 | $8.76 | 53,700 | — | — |
| 2025-09-22 | $7.78 | $7.78 | 61,500 | — | — |
| 2025-09-19 | $6.60 | $6.60 | 59,900 | — | — |
| 2025-09-18 | $6.17 | $6.17 | 62,600 | — | — |
| 2025-09-17 | $6.58 | $6.58 | 29,400 | — | — |
| 2025-09-16 | $6.19 | $6.19 | 71,500 | — | — |
| 2025-09-15 | $6.67 | $6.67 | 57,600 | — | — |
| 2025-09-12 | $7.11 | $7.11 | 65,800 | — | — |
| 2025-09-11 | $7.09 | $7.09 | 34,800 | — | — |
| 2025-09-10 | $7.64 | $7.64 | 51,900 | — | — |
| 2025-09-09 | $9.14 | $9.14 | 13,600 | — | — |
| 2025-09-08 | $9.20 | $9.20 | 5,500 | — | — |
| 2025-09-05 | $9.60 | $9.60 | 197,300 | — | — |
| 2025-09-04 | $10.22 | $10.22 | 43,600 | — | — |
| 2025-09-03 | $9.41 | $9.41 | 45,500 | — | — |
| 2025-09-02 | $9.15 | $9.15 | 9,400 | — | — |
| 2025-08-29 | $9.51 | $9.51 | 4,300 | — | — |
| 2025-08-28 | $10.18 | $10.18 | 47,500 | — | — |
| 2025-08-27 | $9.62 | $9.62 | 18,975 | — | — |
| 2025-08-26 | $10.48 | $10.48 | 18,950 | — | — |
| 2025-08-25 | $11.00 | $11.00 | 31,655 | — | — |
| 2025-08-22 | $11.40 | $11.40 | 11,135 | — | — |
| 2025-08-21 | $11.00 | $11.00 | 33,895 | — | — |
| 2025-08-20 | $8.64 | $8.64 | 6,240 | — | — |
| 2025-08-19 | $8.80 | $8.80 | 3,705 | — | — |
| 2025-08-18 | $9.00 | $9.00 | 13,705 | — | — |
| 2025-08-15 | $8.96 | $8.96 | 4,495 | — | — |
| 2025-08-14 | $8.72 | $8.72 | 1,990 | — | — |
| 2025-08-13 | $9.00 | $9.00 | 20,015 | — | — |
| 2025-08-12 | $8.56 | $8.56 | 44,555 | — | — |
| 2025-08-11 | $10.06 | $10.06 | 12,130 | — | — |
| 2025-08-08 | $10.80 | $10.80 | 2,830 | — | — |
| 2025-08-07 | $10.50 | $10.50 | 6,985 | — | — |
| 2025-08-06 | $10.56 | $10.56 | 6,210 | — | — |
| 2025-08-05 | $10.60 | $10.60 | 4,400 | — | — |
| 2025-08-04 | $11.00 | $11.00 | 2,235 | — | — |
| 2025-08-01 | $11.00 | $11.00 | 5,835 | — | — |
| 2025-07-31 | $11.46 | $11.46 | 1,265 | — | — |
| 2025-07-30 | $11.56 | $11.56 | 5,945 | — | — |
| 2025-07-29 | $10.90 | $10.90 | 36,060 | — | — |
| 2025-07-28 | $12.50 | $12.50 | 8,465 | — | — |
| 2025-07-25 | $13.02 | $13.02 | 8,930 | — | — |
| 2025-07-24 | $13.44 | $13.44 | 7,655 | — | — |
| 2025-07-23 | $14.00 | $14.00 | 2,070 | — | — |
| 2025-07-22 | $14.00 | $14.00 | 7,685 | — | — |
| 2025-07-21 | $14.10 | $14.10 | 2,970 | — | — |
| 2025-07-18 | $13.72 | $13.72 | 9,760 | — | — |
| 2025-07-17 | $14.00 | $14.00 | 14,145 | — | — |
| 2025-07-16 | $14.30 | $14.30 | 17,845 | — | — |
| 2025-07-15 | $14.18 | $14.18 | 3,290 | — | — |
| 2025-07-14 | $14.00 | $14.00 | 9,095 | — | — |
| 2025-07-11 | $14.38 | $14.38 | 7,540 | — | — |
| 2025-07-10 | $14.34 | $14.34 | 9,230 | — | — |
| 2025-07-09 | $14.40 | $14.40 | 6,275 | — | — |
| 2025-07-08 | $14.02 | $14.02 | 6,905 | — | — |
| 2025-07-07 | $14.00 | $14.00 | 8,140 | — | — |
| 2025-07-03 | $14.10 | $14.10 | 1,705 | — | — |
| 2025-07-02 | $14.20 | $14.20 | 1,705 | — | — |
| 2025-07-01 | $14.20 | $14.20 | 5,045 | — | — |
| 2025-06-30 | $13.40 | $13.40 | 4,295 | — | — |
| 2025-06-27 | $13.40 | $13.40 | 4,665 | — | — |
| 2025-06-26 | $13.70 | $13.70 | 5,890 | — | — |
| 2025-06-25 | $13.92 | $13.92 | 4,725 | — | — |
| 2025-06-24 | $14.36 | $14.36 | 21,210 | — | — |
| 2025-06-23 | $13.70 | $13.70 | 2,480 | — | — |
| 2025-06-20 | $13.80 | $13.80 | 8,175 | — | — |
| 2025-06-18 | $14.40 | $14.40 | 7,040 | — | — |
| 2025-06-17 | $13.82 | $13.82 | 2,900 | — | — |
| 2025-06-16 | $13.92 | $13.92 | 1,010 | — | — |
| 2025-06-13 | $13.32 | $13.32 | 13,275 | — | — |
| 2025-06-12 | $13.96 | $13.96 | 3,160 | — | — |
| 2025-06-11 | $14.40 | $14.40 | 2,790 | — | — |
| 2025-06-10 | $14.30 | $14.30 | 20,645 | — | — |
| 2025-06-09 | $14.40 | $14.40 | 44,015 | — | — |
| 2025-06-06 | $14.02 | $14.02 | 4,655 | — | — |
| 2025-06-05 | $14.00 | $14.00 | 8,280 | — | — |
| 2025-06-04 | $13.92 | $13.92 | 2,950 | — | — |
| 2025-06-03 | $13.42 | $13.42 | 1,175 | — | — |
| 2025-06-02 | $14.00 | $14.00 | 9,205 | — | — |
| 2025-05-30 | $14.30 | $14.30 | 5,295 | — | — |
| 2025-05-29 | $14.00 | $14.00 | 13,135 | — | — |
| 2025-05-28 | $13.90 | $13.90 | 1,715 | — | — |
| 2025-05-27 | $14.36 | $14.36 | 3,665 | — | — |
| 2025-05-23 | $14.40 | $14.40 | 4,705 | — | — |
| 2025-05-22 | $14.36 | $14.36 | 5,940 | — | — |
| 2025-05-21 | $13.80 | $13.80 | 2,525 | — | — |
| 2025-05-20 | $13.80 | $13.80 | 6,650 | — | — |
| 2025-05-19 | $13.20 | $13.20 | 5,140 | — | — |
| 2025-05-16 | $13.20 | $13.20 | 3,285 | — | — |
| 2025-05-15 | $13.10 | $13.10 | 6,045 | — | — |
| 2025-05-14 | $13.20 | $13.20 | 27,910 | — | — |
| 2025-05-13 | $14.42 | $14.42 | 8,595 | — | — |
| 2025-05-12 | $15.20 | $15.20 | 11,315 | — | — |
| 2025-05-09 | $15.00 | $15.00 | 7,740 | — | — |
| 2025-05-08 | $14.00 | $14.00 | 4,990 | — | — |
| 2025-05-07 | $13.84 | $13.84 | 3,770 | — | — |
| 2025-05-06 | $14.00 | $14.00 | 12,060 | — | — |
| 2025-05-05 | $13.60 | $13.60 | 17,725 | — | — |
| 2025-05-02 | $15.00 | $15.00 | 5,425 | — | — |
| 2025-05-01 | $14.46 | $14.46 | 4,005 | — | — |
| 2025-04-30 | $14.30 | $14.30 | 2,280 | — | — |
| 2025-04-29 | $14.40 | $14.40 | 5,365 | — | — |
| 2025-04-28 | $15.72 | $15.72 | 9,215 | — | — |
| 2025-04-25 | $16.00 | $16.00 | 2,205 | — | — |
| 2025-04-24 | $16.40 | $16.40 | 8,295 | — | — |
| 2025-04-23 | $16.00 | $16.00 | 11,425 | — | — |
| 2025-04-22 | $15.60 | $15.60 | 11,190 | — | — |
| 2025-04-21 | $14.60 | $14.60 | 14,775 | — | — |
| 2025-04-17 | $15.00 | $15.00 | 19,890 | — | — |
| 2025-04-16 | $14.00 | $14.00 | 12,560 | — | — |
| 2025-04-15 | $14.08 | $14.08 | 31,605 | — | — |
| 2025-04-14 | $13.46 | $13.46 | 38,660 | — | — |
| 2025-04-11 | $14.52 | $14.52 | 61,925 | — | — |
| 2025-04-10 | $11.12 | $11.12 | 1,760 | — | — |
| 2025-04-09 | $11.36 | $11.36 | 16,695 | — | — |
| 2025-04-08 | $11.36 | $11.36 | 6,150 | — | — |
| 2025-04-07 | $11.56 | $11.56 | 10,260 | — | — |
| 2025-04-04 | $11.20 | $11.20 | 8,920 | — | — |
| 2025-04-03 | $11.52 | $11.52 | 4,715 | — | — |
| 2025-04-02 | $12.60 | $12.60 | 4,430 | — | — |
| 2025-04-01 | $11.80 | $11.80 | 13,190 | — | — |
| 2025-03-31 | $12.24 | $12.24 | 10,280 | — | — |
| 2025-03-28 | $12.46 | $12.46 | 9,635 | — | — |
| 2025-03-27 | $13.12 | $13.12 | 17,715 | — | — |
| 2025-03-26 | $13.10 | $13.10 | 5,900 | — | — |
| 2025-03-25 | $13.28 | $13.28 | 13,070 | — | — |
| 2025-03-24 | $14.00 | $14.00 | 22,220 | — | — |
| 2025-03-21 | $13.76 | $13.76 | 9,105 | — | — |
| 2025-03-20 | $14.10 | $14.10 | 3,670 | — | — |
| 2025-03-19 | $14.40 | $14.40 | 98,835 | — | — |
| 2025-03-18 | $13.60 | $13.60 | 5,010 | — | — |
| 2025-03-17 | $13.72 | $13.72 | 5,225 | — | — |
| 2025-03-14 | $13.32 | $13.32 | 3,395 | — | — |
| 2025-03-13 | $12.96 | $12.96 | 3,965 | — | — |
| 2025-03-12 | $12.60 | $12.60 | 4,930 | — | — |
| 2025-03-11 | $12.44 | $12.44 | 10,450 | — | — |
| 2025-03-10 | $13.42 | $13.42 | 25,280 | — | — |
| 2025-03-07 | $14.58 | $14.58 | 11,975 | — | — |
| 2025-03-06 | $14.52 | $14.52 | 16,480 | — | — |
| 2025-03-05 | $13.44 | $13.44 | 4,920 | — | — |
| 2025-03-04 | $13.00 | $13.00 | 3,560 | — | — |
| 2025-03-03 | $12.84 | $12.84 | 8,250 | — | — |
| 2025-02-28 | $13.92 | $13.92 | 3,590 | — | — |
| 2025-02-27 | $13.60 | $13.60 | 5,155 | — | — |
| 2025-02-26 | $13.80 | $13.80 | 2,780 | — | — |
| 2025-02-25 | $13.80 | $13.80 | 13,780 | — | — |
| 2025-02-24 | $13.86 | $13.86 | 4,340 | — | — |
| 2025-02-21 | $13.80 | $13.80 | 9,910 | — | — |
| 2025-02-20 | $13.94 | $13.94 | 4,065 | — | — |
| 2025-02-19 | $14.02 | $14.02 | 22,390 | — | — |
| 2025-02-18 | $14.42 | $14.42 | 147,265 | — | — |
| 2025-02-14 | $14.00 | $14.00 | 15,810 | — | — |
| 2025-02-13 | $13.00 | $13.00 | 18,825 | — | — |
| 2025-02-12 | $12.42 | $12.42 | 9,795 | — | — |
| 2025-02-11 | $12.46 | $12.46 | 9,185 | — | — |
| 2025-02-10 | $12.80 | $12.80 | 33,000 | — | — |
| 2025-02-07 | $13.78 | $13.78 | 206,045 | — | — |
| 2025-02-06 | $12.34 | $12.34 | 8,215 | — | — |
| 2025-02-05 | $12.58 | $12.58 | 4,865 | — | — |
| 2025-02-04 | $12.00 | $12.00 | 13,000 | — | — |
| 2025-02-03 | $12.60 | $12.60 | 5,220 | — | — |
| 2025-01-31 | $12.40 | $12.40 | 19,775 | — | — |
| 2025-01-30 | $12.80 | $12.80 | 10,075 | — | — |
| 2025-01-29 | $13.10 | $13.10 | 37,495 | — | — |
| 2025-01-28 | $13.80 | $13.80 | 17,070 | — | — |
| 2025-01-27 | $13.62 | $13.62 | 9,865 | — | — |
| 2025-01-24 | $14.02 | $14.02 | 8,735 | — | — |
| 2025-01-23 | $14.00 | $14.00 | 16,740 | — | — |
| 2025-01-22 | $15.10 | $15.10 | 42,185 | — | — |
| 2025-01-21 | $14.20 | $14.20 | 58,085 | — | — |
| 2025-01-17 | $13.88 | $13.88 | 22,615 | — | — |
| 2025-01-16 | $13.00 | $13.00 | 36,260 | — | — |
| 2025-01-15 | $14.80 | $14.80 | 67,040 | — | — |
| 2025-01-14 | $13.84 | $13.84 | 832,690 | — | — |
| 2025-01-13 | $15.80 | $15.80 | 14,515 | — | — |
| 2025-01-10 | $18.40 | $18.40 | 17,430 | — | — |
| 2025-01-08 | $18.00 | $18.00 | 51,045 | — | — |
| 2025-01-07 | $30.60 | $30.60 | 125,165 | — | — |
| 2025-01-06 | $17.04 | $17.04 | 14,600 | — | — |
| 2025-01-03 | $17.90 | $17.90 | 4,500 | — | — |
| 2025-01-02 | $16.42 | $16.42 | 7,575 | — | — |