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
- 2021-02-10 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 | $12.04 | $12.04 | 184,400 | — | — |
| 2025-12-30 | $11.87 | $11.87 | 89,600 | — | — |
| 2025-12-29 | $11.93 | $11.93 | 192,400 | — | — |
| 2025-12-26 | $11.98 | $11.98 | 90,600 | — | — |
| 2025-12-24 | $11.93 | $11.93 | 51,400 | — | — |
| 2025-12-23 | $11.89 | $11.89 | 189,700 | — | — |
| 2025-12-22 | $11.88 | $11.88 | 190,200 | — | — |
| 2025-12-19 | $11.76 | $11.76 | 381,800 | — | — |
| 2025-12-18 | $11.91 | $11.91 | 294,800 | — | — |
| 2025-12-17 | $11.54 | $11.54 | 434,700 | — | — |
| 2025-12-16 | $11.80 | $11.80 | 306,900 | — | — |
| 2025-12-15 | $11.47 | $11.47 | 506,900 | — | — |
| 2025-12-12 | $11.68 | $11.68 | 311,300 | — | — |
| 2025-12-11 | $11.71 | $11.71 | 268,900 | — | — |
| 2025-12-10 | $12.28 | $12.28 | 221,100 | — | — |
| 2025-12-09 | $11.84 | $11.84 | 138,600 | — | — |
| 2025-12-08 | $11.44 | $11.44 | 143,500 | — | — |
| 2025-12-05 | $11.21 | $11.21 | 122,400 | — | — |
| 2025-12-04 | $11.25 | $11.25 | 170,100 | — | — |
| 2025-12-03 | $11.28 | $11.28 | 141,200 | — | — |
| 2025-12-02 | $11.17 | $11.17 | 153,500 | — | — |
| 2025-12-01 | $11.05 | $11.05 | 380,500 | — | — |
| 2025-11-28 | $10.61 | $10.61 | 88,800 | — | — |
| 2025-11-26 | $10.46 | $10.46 | 169,800 | — | — |
| 2025-11-25 | $10.40 | $10.40 | 335,800 | — | — |
| 2025-11-24 | $10.12 | $10.12 | 303,000 | — | — |
| 2025-11-21 | $9.81 | $9.81 | 367,800 | — | — |
| 2025-11-20 | $9.41 | $9.41 | 371,800 | — | — |
| 2025-11-19 | $9.43 | $9.43 | 218,600 | — | — |
| 2025-11-18 | $9.62 | $9.62 | 233,700 | — | — |
| 2025-11-17 | $9.74 | $9.74 | 320,700 | — | — |
| 2025-11-14 | $10.35 | $10.35 | 219,400 | — | — |
| 2025-11-13 | $10.44 | $10.44 | 319,900 | — | — |
| 2025-11-12 | $10.86 | $10.86 | 578,100 | — | — |
| 2025-11-11 | $10.48 | $10.48 | 987,000 | — | — |
| 2025-11-10 | $8.74 | $8.74 | 282,900 | — | — |
| 2025-11-07 | $8.60 | $8.60 | 219,500 | — | — |
| 2025-11-06 | $8.69 | $8.69 | 216,100 | — | — |
| 2025-11-05 | $9.12 | $9.12 | 360,300 | — | — |
| 2025-11-04 | $8.50 | $8.50 | 246,300 | — | — |
| 2025-11-03 | $8.82 | $8.82 | 185,200 | — | — |
| 2025-10-31 | $8.88 | $8.88 | 158,500 | — | — |
| 2025-10-30 | $8.54 | $8.54 | 190,200 | — | — |
| 2025-10-29 | $8.56 | $8.56 | 199,500 | — | — |
| 2025-10-28 | $9.03 | $9.03 | 132,300 | — | — |
| 2025-10-27 | $9.08 | $9.08 | 216,000 | — | — |
| 2025-10-24 | $9.15 | $9.15 | 271,000 | — | — |
| 2025-10-23 | $9.14 | $9.14 | 279,700 | — | — |
| 2025-10-22 | $8.63 | $8.63 | 436,500 | — | — |
| 2025-10-21 | $8.77 | $8.77 | 546,300 | — | — |
| 2025-10-20 | $8.66 | $8.66 | 202,900 | — | — |
| 2025-10-17 | $8.16 | $8.16 | 137,200 | — | — |
| 2025-10-16 | $8.29 | $8.29 | 221,500 | — | — |
| 2025-10-15 | $8.44 | $8.44 | 190,500 | — | — |
| 2025-10-14 | $8.43 | $8.43 | 291,300 | — | — |
| 2025-10-13 | $8.60 | $8.60 | 453,900 | — | — |
| 2025-10-10 | $8.14 | $8.14 | 299,900 | — | — |
| 2025-10-09 | $8.61 | $8.61 | 202,100 | — | — |
| 2025-10-08 | $8.79 | $8.79 | 208,000 | — | — |
| 2025-10-07 | $8.47 | $8.47 | 267,500 | — | — |
| 2025-10-06 | $8.62 | $8.62 | 234,600 | — | — |
| 2025-10-03 | $8.69 | $8.69 | 280,000 | — | — |
| 2025-10-02 | $8.38 | $8.38 | 240,300 | — | — |
| 2025-10-01 | $8.35 | $8.35 | 324,300 | — | — |
| 2025-09-30 | $8.63 | $8.63 | 351,100 | — | — |
| 2025-09-29 | $8.63 | $8.63 | 438,500 | — | — |
| 2025-09-26 | $8.49 | $8.49 | 939,500 | — | — |
| 2025-09-25 | $8.63 | $8.63 | 300,600 | — | — |
| 2025-09-24 | $8.74 | $8.74 | 232,800 | — | — |
| 2025-09-23 | $9.04 | $9.04 | 227,400 | — | — |
| 2025-09-22 | $9.41 | $9.41 | 348,100 | — | — |
| 2025-09-19 | $9.09 | $9.09 | 527,800 | — | — |
| 2025-09-18 | $9.40 | $9.40 | 190,400 | — | — |
| 2025-09-17 | $9.37 | $9.37 | 352,500 | — | — |
| 2025-09-16 | $9.21 | $9.21 | 331,100 | — | — |
| 2025-09-15 | $9.30 | $9.30 | 398,100 | — | — |
| 2025-09-12 | $9.73 | $9.73 | 238,900 | — | — |
| 2025-09-11 | $9.99 | $9.99 | 369,800 | — | — |
| 2025-09-10 | $9.77 | $9.77 | 143,100 | — | — |
| 2025-09-09 | $10.16 | $10.16 | 119,900 | — | — |
| 2025-09-08 | $10.31 | $10.31 | 128,300 | — | — |
| 2025-09-05 | $10.30 | $10.30 | 171,300 | — | — |
| 2025-09-04 | $10.06 | $10.06 | 114,700 | — | — |
| 2025-09-03 | $10.04 | $10.04 | 173,200 | — | — |
| 2025-09-02 | $10.17 | $10.17 | 197,100 | — | — |
| 2025-08-29 | $10.40 | $10.40 | 226,000 | — | — |
| 2025-08-28 | $10.03 | $10.03 | 150,500 | — | — |
| 2025-08-27 | $10.02 | $10.02 | 212,700 | — | — |
| 2025-08-26 | $10.10 | $10.10 | 308,000 | — | — |
| 2025-08-25 | $9.87 | $9.87 | 227,600 | — | — |
| 2025-08-22 | $10.28 | $10.28 | 493,900 | — | — |
| 2025-08-21 | $9.34 | $9.34 | 329,600 | — | — |
| 2025-08-20 | $9.29 | $9.29 | 246,600 | — | — |
| 2025-08-19 | $9.42 | $9.42 | 474,200 | — | — |
| 2025-08-18 | $9.73 | $9.73 | 373,800 | — | — |
| 2025-08-15 | $9.50 | $9.50 | 368,700 | — | — |
| 2025-08-14 | $9.53 | $9.53 | 623,800 | — | — |
| 2025-08-13 | $9.92 | $9.92 | 575,300 | — | — |
| 2025-08-12 | $9.74 | $9.74 | 1,084,900 | — | — |
| 2025-08-11 | $12.00 | $12.00 | 347,600 | — | — |
| 2025-08-08 | $12.47 | $12.47 | 237,800 | — | — |
| 2025-08-07 | $12.93 | $12.93 | 236,300 | — | — |
| 2025-08-06 | $13.51 | $13.51 | 195,700 | — | — |
| 2025-08-05 | $13.26 | $13.26 | 211,500 | — | — |
| 2025-08-04 | $13.78 | $13.78 | 156,500 | — | — |
| 2025-08-01 | $13.63 | $13.63 | 197,600 | — | — |
| 2025-07-31 | $14.50 | $14.50 | 526,000 | — | — |
| 2025-07-30 | $13.53 | $13.53 | 324,300 | — | — |
| 2025-07-29 | $14.04 | $14.04 | 198,600 | — | — |
| 2025-07-28 | $14.79 | $14.79 | 179,200 | — | — |
| 2025-07-25 | $14.60 | $14.60 | 186,600 | — | — |
| 2025-07-24 | $14.14 | $14.14 | 159,100 | — | — |
| 2025-07-23 | $13.88 | $13.88 | 159,500 | — | — |
| 2025-07-22 | $13.51 | $13.51 | 180,800 | — | — |
| 2025-07-21 | $13.54 | $13.54 | 136,200 | — | — |
| 2025-07-18 | $13.71 | $13.71 | 168,500 | — | — |
| 2025-07-17 | $13.56 | $13.56 | 119,400 | — | — |
| 2025-07-16 | $13.59 | $13.59 | 118,300 | — | — |
| 2025-07-15 | $13.44 | $13.44 | 132,300 | — | — |
| 2025-07-14 | $13.49 | $13.49 | 175,400 | — | — |
| 2025-07-11 | $12.93 | $12.93 | 138,800 | — | — |
| 2025-07-10 | $13.64 | $13.64 | 153,700 | — | — |
| 2025-07-09 | $14.19 | $14.19 | 114,400 | — | — |
| 2025-07-08 | $13.81 | $13.81 | 138,100 | — | — |
| 2025-07-07 | $13.69 | $13.69 | 176,600 | — | — |
| 2025-07-03 | $13.78 | $13.78 | 122,400 | — | — |
| 2025-07-02 | $13.31 | $13.31 | 164,000 | — | — |
| 2025-07-01 | $13.31 | $13.31 | 114,000 | — | — |
| 2025-06-30 | $13.23 | $13.23 | 208,600 | — | — |
| 2025-06-27 | $13.29 | $13.29 | 318,900 | — | — |
| 2025-06-26 | $13.58 | $13.58 | 174,600 | — | — |
| 2025-06-25 | $12.97 | $12.97 | 239,000 | — | — |
| 2025-06-24 | $13.52 | $13.52 | 199,600 | — | — |
| 2025-06-23 | $13.05 | $13.05 | 129,400 | — | — |
| 2025-06-20 | $12.70 | $12.70 | 229,500 | — | — |
| 2025-06-18 | $13.07 | $13.07 | 178,900 | — | — |
| 2025-06-17 | $12.76 | $12.76 | 262,200 | — | — |
| 2025-06-16 | $13.03 | $13.03 | 308,700 | — | — |
| 2025-06-13 | $12.63 | $12.63 | 507,300 | — | — |
| 2025-06-12 | $13.12 | $13.12 | 319,000 | — | — |
| 2025-06-11 | $13.45 | $13.45 | 268,500 | — | — |
| 2025-06-10 | $13.44 | $13.44 | 276,000 | — | — |
| 2025-06-09 | $14.17 | $14.17 | 190,700 | — | — |
| 2025-06-06 | $14.55 | $14.55 | 247,500 | — | — |
| 2025-06-05 | $13.73 | $13.73 | 399,000 | — | — |
| 2025-06-04 | $13.82 | $13.82 | 227,800 | — | — |
| 2025-06-03 | $13.73 | $13.73 | 166,000 | — | — |
| 2025-06-02 | $13.30 | $13.30 | 178,600 | — | — |
| 2025-05-30 | $13.79 | $13.79 | 140,800 | — | — |
| 2025-05-29 | $13.96 | $13.96 | 172,200 | — | — |
| 2025-05-28 | $13.96 | $13.96 | 116,200 | — | — |
| 2025-05-27 | $13.98 | $13.98 | 131,000 | — | — |
| 2025-05-23 | $13.48 | $13.48 | 143,100 | — | — |
| 2025-05-22 | $13.86 | $13.86 | 157,500 | — | — |
| 2025-05-21 | $13.90 | $13.90 | 247,700 | — | — |
| 2025-05-20 | $14.65 | $14.65 | 127,700 | — | — |
| 2025-05-19 | $15.08 | $15.08 | 103,300 | — | — |
| 2025-05-16 | $15.39 | $15.39 | 182,600 | — | — |
| 2025-05-15 | $16.03 | $16.03 | 352,600 | — | — |
| 2025-05-14 | $16.04 | $16.04 | 275,600 | — | — |
| 2025-05-13 | $15.62 | $15.62 | 266,900 | — | — |
| 2025-05-12 | $14.92 | $14.92 | 289,500 | — | — |
| 2025-05-09 | $14.22 | $14.22 | 251,500 | — | — |
| 2025-05-08 | $14.39 | $14.39 | 507,600 | — | — |
| 2025-05-07 | $13.11 | $13.11 | 679,300 | — | — |
| 2025-05-06 | $14.91 | $14.91 | 321,000 | — | — |
| 2025-05-05 | $14.80 | $14.80 | 158,900 | — | — |
| 2025-05-02 | $14.54 | $14.54 | 154,600 | — | — |
| 2025-05-01 | $14.40 | $14.40 | 172,100 | — | — |
| 2025-04-30 | $14.31 | $14.31 | 214,200 | — | — |
| 2025-04-29 | $14.61 | $14.61 | 214,200 | — | — |
| 2025-04-28 | $14.31 | $14.31 | 144,600 | — | — |
| 2025-04-25 | $14.12 | $14.12 | 219,200 | — | — |
| 2025-04-24 | $13.87 | $13.87 | 205,700 | — | — |
| 2025-04-23 | $12.85 | $12.85 | 272,800 | — | — |
| 2025-04-22 | $12.02 | $12.02 | 185,100 | — | — |
| 2025-04-21 | $11.98 | $11.98 | 215,200 | — | — |
| 2025-04-17 | $12.80 | $12.80 | 206,300 | — | — |
| 2025-04-16 | $12.75 | $12.75 | 265,400 | — | — |
| 2025-04-15 | $13.14 | $13.14 | 347,700 | — | — |
| 2025-04-14 | $12.87 | $12.87 | 252,700 | — | — |
| 2025-04-11 | $12.99 | $12.99 | 343,900 | — | — |
| 2025-04-10 | $13.26 | $13.26 | 515,100 | — | — |
| 2025-04-09 | $14.16 | $14.16 | 662,400 | — | — |
| 2025-04-08 | $12.42 | $12.42 | 426,600 | — | — |
| 2025-04-07 | $12.27 | $12.27 | 526,900 | — | — |
| 2025-04-04 | $12.36 | $12.36 | 628,600 | — | — |
| 2025-04-03 | $12.66 | $12.66 | 624,200 | — | — |
| 2025-04-02 | $13.64 | $13.64 | 463,600 | — | — |
| 2025-04-01 | $13.28 | $13.28 | 466,500 | — | — |
| 2025-03-31 | $12.41 | $12.41 | 437,600 | — | — |
| 2025-03-28 | $12.16 | $12.16 | 169,300 | — | — |
| 2025-03-27 | $12.51 | $12.51 | 188,200 | — | — |
| 2025-03-26 | $12.75 | $12.75 | 223,800 | — | — |
| 2025-03-25 | $13.28 | $13.28 | 311,100 | — | — |
| 2025-03-24 | $13.13 | $13.13 | 348,100 | — | — |
| 2025-03-21 | $12.46 | $12.46 | 368,300 | — | — |
| 2025-03-20 | $12.21 | $12.21 | 227,500 | — | — |
| 2025-03-19 | $12.29 | $12.29 | 442,500 | — | — |
| 2025-03-18 | $11.79 | $11.79 | 421,700 | — | — |
| 2025-03-17 | $12.13 | $12.13 | 498,600 | — | — |
| 2025-03-14 | $12.24 | $12.24 | 635,100 | — | — |
| 2025-03-13 | $11.96 | $11.96 | 888,300 | — | — |
| 2025-03-12 | $12.96 | $12.96 | 660,600 | — | — |
| 2025-03-11 | $13.32 | $13.32 | 678,100 | — | — |
| 2025-03-10 | $13.32 | $13.32 | 828,100 | — | — |
| 2025-03-07 | $14.67 | $14.67 | 733,600 | — | — |
| 2025-03-06 | $15.06 | $15.06 | 815,000 | — | — |
| 2025-03-05 | $15.09 | $15.09 | 1,082,600 | — | — |
| 2025-03-04 | $14.12 | $14.12 | 1,700,500 | — | — |
| 2025-03-03 | $19.75 | $19.75 | 688,400 | — | — |
| 2025-02-28 | $19.99 | $19.99 | 531,500 | — | — |
| 2025-02-27 | $20.73 | $20.73 | 979,300 | — | — |
| 2025-02-26 | $20.43 | $20.43 | 475,500 | — | — |
| 2025-02-25 | $19.61 | $19.61 | 357,600 | — | — |
| 2025-02-24 | $20.24 | $20.24 | 297,600 | — | — |
| 2025-02-21 | $21.01 | $21.01 | 330,600 | — | — |
| 2025-02-20 | $22.28 | $22.28 | 249,500 | — | — |
| 2025-02-19 | $22.73 | $22.73 | 329,700 | — | — |
| 2025-02-18 | $23.31 | $23.31 | 474,500 | — | — |
| 2025-02-14 | $23.07 | $23.07 | 424,500 | — | — |
| 2025-02-13 | $23.69 | $23.69 | 810,700 | — | — |
| 2025-02-12 | $25.95 | $25.95 | 434,900 | — | — |
| 2025-02-11 | $24.05 | $24.05 | 322,100 | — | — |
| 2025-02-10 | $25.00 | $25.00 | 482,000 | — | — |
| 2025-02-07 | $24.76 | $24.76 | 472,400 | — | — |
| 2025-02-06 | $23.47 | $23.47 | 184,100 | — | — |
| 2025-02-05 | $23.35 | $23.35 | 284,300 | — | — |
| 2025-02-04 | $23.08 | $23.08 | 274,000 | — | — |
| 2025-02-03 | $21.90 | $21.90 | 169,900 | — | — |
| 2025-01-31 | $22.13 | $22.13 | 226,400 | — | — |
| 2025-01-30 | $22.02 | $22.02 | 224,100 | — | — |
| 2025-01-29 | $21.70 | $21.70 | 234,000 | — | — |
| 2025-01-28 | $21.39 | $21.39 | 315,600 | — | — |
| 2025-01-27 | $20.20 | $20.20 | 196,100 | — | — |
| 2025-01-24 | $20.52 | $20.52 | 118,600 | — | — |
| 2025-01-23 | $20.39 | $20.39 | 187,500 | — | — |
| 2025-01-22 | $20.15 | $20.15 | 267,100 | — | — |
| 2025-01-21 | $20.56 | $20.56 | 477,000 | — | — |
| 2025-01-17 | $19.17 | $19.17 | 222,200 | — | — |
| 2025-01-16 | $18.56 | $18.56 | 152,000 | — | — |
| 2025-01-15 | $18.74 | $18.74 | 224,300 | — | — |
| 2025-01-14 | $17.53 | $17.53 | 182,700 | — | — |
| 2025-01-13 | $17.33 | $17.33 | 167,800 | — | — |
| 2025-01-10 | $17.43 | $17.43 | 159,700 | — | — |
| 2025-01-08 | $18.15 | $18.15 | 218,200 | — | — |
| 2025-01-07 | $18.27 | $18.27 | 223,800 | — | — |
| 2025-01-06 | $18.98 | $18.98 | 209,900 | — | — |
| 2025-01-03 | $19.37 | $19.37 | 207,800 | — | — |
| 2025-01-02 | $18.90 | $18.90 | 217,700 | — | — |