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
- 2018-04-19 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 | $15.51 | $17.43 | 83,500 | — | — |
| 2025-12-30 | $15.57 | $17.50 | 73,900 | — | — |
| 2025-12-29 | $15.90 | $17.87 | 95,500 | — | — |
| 2025-12-26 | $16.25 | $18.27 | 103,900 | — | — |
| 2025-12-24 | $16.72 | $18.79 | 89,900 | — | — |
| 2025-12-23 | $16.11 | $18.11 | 82,100 | — | — |
| 2025-12-22 | $15.92 | $17.90 | 128,700 | — | — |
| 2025-12-19 | $15.39 | $17.30 | 455,200 | — | — |
| 2025-12-18 | $14.51 | $16.31 | 178,300 | — | — |
| 2025-12-17 | $13.92 | $15.65 | 303,700 | — | — |
| 2025-12-16 | $15.70 | $17.65 | 249,200 | — | — |
| 2025-12-15 | $16.27 | $18.29 | 246,500 | — | — |
| 2025-12-12 | $17.01 | $19.12 | 101,900 | — | — |
| 2025-12-11 | $17.77 | $19.97 | 205,300 | — | — |
| 2025-12-10 | $17.83 | $20.04 | 147,200 | — | — |
| 2025-12-09 | $17.17 | $19.30 | 125,700 | — | — |
| 2025-12-08 | $17.11 | $19.23 | 216,100 | — | — |
| 2025-12-05 | $16.72 | $18.79 | 194,000 | — | — |
| 2025-12-04 | $17.15 | $19.28 | 267,200 | — | — |
| 2025-12-03 | $16.29 | $18.31 | 227,500 | — | — |
| 2025-12-02 | $15.21 | $17.10 | 183,200 | — | — |
| 2025-12-01 | $14.48 | $16.28 | 139,200 | — | — |
| 2025-11-28 | $14.42 | $16.21 | 55,300 | — | — |
| 2025-11-26 | $14.16 | $15.92 | 134,600 | — | — |
| 2025-11-25 | $12.89 | $14.49 | 157,900 | — | — |
| 2025-11-24 | $12.56 | $14.12 | 223,900 | — | — |
| 2025-11-21 | $12.16 | $13.67 | 180,800 | — | — |
| 2025-11-20 | $11.97 | $13.46 | 235,800 | — | — |
| 2025-11-19 | $12.86 | $14.46 | 151,900 | — | — |
| 2025-11-18 | $12.90 | $14.50 | 186,900 | — | — |
| 2025-11-17 | $12.74 | $14.32 | 238,200 | — | — |
| 2025-11-14 | $13.59 | $15.28 | 155,500 | — | — |
| 2025-11-13 | $13.62 | $15.31 | 245,100 | — | — |
| 2025-11-12 | $14.45 | $16.24 | 170,400 | — | — |
| 2025-11-11 | $13.39 | $15.05 | 120,600 | — | — |
| 2025-11-10 | $13.24 | $14.88 | 215,700 | — | — |
| 2025-11-07 | $12.89 | $14.49 | 223,100 | — | — |
| 2025-11-06 | $12.03 | $13.52 | 169,100 | — | — |
| 2025-11-05 | $12.16 | $13.67 | 218,100 | — | — |
| 2025-11-04 | $12.04 | $13.53 | 197,600 | — | — |
| 2025-11-03 | $13.13 | $14.76 | 134,800 | — | — |
| 2025-10-31 | $13.50 | $15.18 | 222,900 | — | — |
| 2025-10-30 | $12.70 | $14.28 | 189,100 | — | — |
| 2025-10-29 | $13.08 | $14.70 | 212,000 | — | — |
| 2025-10-28 | $13.49 | $15.16 | 314,500 | — | — |
| 2025-10-27 | $13.59 | $15.28 | 543,600 | — | — |
| 2025-10-24 | $17.02 | $19.13 | 389,800 | — | — |
| 2025-10-23 | $17.38 | $19.54 | 174,600 | — | — |
| 2025-10-22 | $17.04 | $19.15 | 142,200 | — | — |
| 2025-10-21 | $17.64 | $19.83 | 176,900 | — | — |
| 2025-10-20 | $18.79 | $21.12 | 164,600 | — | — |
| 2025-10-17 | $17.70 | $19.90 | 274,800 | — | — |
| 2025-10-16 | $16.66 | $18.73 | 243,900 | — | — |
| 2025-10-15 | $18.68 | $21.00 | 443,200 | — | — |
| 2025-10-14 | $19.82 | $22.28 | 226,300 | — | — |
| 2025-10-13 | $19.42 | $21.83 | 233,700 | — | — |
| 2025-10-10 | $18.24 | $20.50 | 438,200 | — | — |
| 2025-10-09 | $18.63 | $20.94 | 400,900 | — | — |
| 2025-10-08 | $17.60 | $19.78 | 309,600 | — | — |
| 2025-10-07 | $16.58 | $18.64 | 354,300 | — | — |
| 2025-10-06 | $15.25 | $17.14 | 418,400 | — | — |
| 2025-10-03 | $13.30 | $14.95 | 261,200 | — | — |
| 2025-10-02 | $12.69 | $14.26 | 156,300 | — | — |
| 2025-10-01 | $12.92 | $14.52 | 141,500 | — | — |
| 2025-09-30 | $12.82 | $14.41 | 200,200 | — | — |
| 2025-09-29 | $13.12 | $14.75 | 234,600 | — | — |
| 2025-09-26 | $13.83 | $15.55 | 299,200 | — | — |
| 2025-09-25 | $13.50 | $15.18 | 280,300 | — | — |
| 2025-09-24 | $13.25 | $14.89 | 217,300 | — | — |
| 2025-09-23 | $13.50 | $15.18 | 306,600 | — | — |
| 2025-09-22 | $12.92 | $14.52 | 293,000 | — | — |
| 2025-09-19 | $13.46 | $15.13 | 877,600 | — | — |
| 2025-09-18 | $12.70 | $14.28 | 471,200 | — | — |
| 2025-09-17 | $12.05 | $13.55 | 352,700 | — | — |
| 2025-09-16 | $10.76 | $12.10 | 224,500 | — | — |
| 2025-09-15 | $10.49 | $11.79 | 355,700 | — | — |
| 2025-09-12 | $10.11 | $11.36 | 280,200 | — | — |
| 2025-09-11 | $9.85 | $11.07 | 590,800 | — | — |
| 2025-09-10 | $7.72 | $8.68 | 451,800 | — | — |
| 2025-09-09 | $8.53 | $9.59 | 291,300 | — | — |
| 2025-09-08 | $8.88 | $9.98 | 313,300 | — | — |
| 2025-09-05 | $9.92 | $11.15 | 131,900 | — | — |
| 2025-09-04 | $9.24 | $10.39 | 282,400 | — | — |
| 2025-09-03 | $9.13 | $10.26 | 327,500 | — | — |
| 2025-09-02 | $9.60 | $10.79 | 507,300 | — | — |
| 2025-08-29 | $9.88 | $11.11 | 174,200 | — | — |
| 2025-08-28 | $10.10 | $11.35 | 70,620 | — | — |
| 2025-08-27 | $9.95 | $11.18 | 113,470 | — | — |
| 2025-08-26 | $10.10 | $11.35 | 220,440 | — | — |
| 2025-08-25 | $10.00 | $11.24 | 99,360 | — | — |
| 2025-08-22 | $9.71 | $10.91 | 171,980 | — | — |
| 2025-08-21 | $9.40 | $10.57 | 258,770 | — | — |
| 2025-08-20 | $10.10 | $11.35 | 271,050 | — | — |
| 2025-08-19 | $10.70 | $12.03 | 270,540 | — | — |
| 2025-08-18 | $12.40 | $13.94 | 102,410 | — | — |
| 2025-08-15 | $12.80 | $14.39 | 86,150 | — | — |
| 2025-08-14 | $13.30 | $14.95 | 233,360 | — | — |
| 2025-08-13 | $12.90 | $14.50 | 677,930 | — | — |
| 2025-08-12 | $12.40 | $13.94 | 81,910 | — | — |
| 2025-08-11 | $11.80 | $13.26 | 142,340 | — | — |
| 2025-08-08 | $12.70 | $14.28 | 121,070 | — | — |
| 2025-08-07 | $12.50 | $14.05 | 84,300 | — | — |
| 2025-08-06 | $11.60 | $13.04 | 111,080 | — | — |
| 2025-08-05 | $11.70 | $13.15 | 246,060 | — | — |
| 2025-08-04 | $12.10 | $13.60 | 149,780 | — | — |
| 2025-08-01 | $12.80 | $14.39 | 253,980 | — | — |
| 2025-07-31 | $13.90 | $15.62 | 209,210 | — | — |
| 2025-07-30 | $14.70 | $16.52 | 238,000 | — | — |
| 2025-07-29 | $15.20 | $17.09 | 215,270 | — | — |
| 2025-07-28 | $16.40 | $18.43 | 293,730 | — | — |
| 2025-07-25 | $15.40 | $17.31 | 505,280 | — | — |
| 2025-07-24 | $13.50 | $15.18 | 255,790 | — | — |
| 2025-07-23 | $14.20 | $15.96 | 195,060 | — | — |
| 2025-07-22 | $13.70 | $15.40 | 119,930 | — | — |
| 2025-07-21 | $13.20 | $14.84 | 374,520 | — | — |
| 2025-07-18 | $14.60 | $16.41 | 865,740 | — | — |
| 2025-07-17 | $10.90 | $12.25 | 421,270 | — | — |
| 2025-07-16 | $11.00 | $12.36 | 177,810 | — | — |
| 2025-07-15 | $10.60 | $11.92 | 259,640 | — | — |
| 2025-07-14 | $10.30 | $11.58 | 147,920 | — | — |
| 2025-07-11 | $10.10 | $11.35 | 113,160 | — | — |
| 2025-07-10 | $10.50 | $11.80 | 173,980 | — | — |
| 2025-07-09 | $9.41 | $10.58 | 65,720 | — | — |
| 2025-07-08 | $9.52 | $10.70 | 273,900 | — | — |
| 2025-07-07 | $9.21 | $10.35 | 517,910 | — | — |
| 2025-07-03 | $10.40 | $11.69 | 93,180 | — | — |
| 2025-07-02 | $9.74 | $10.95 | 264,020 | — | — |
| 2025-07-01 | $9.98 | $11.22 | 287,390 | — | — |
| 2025-06-30 | $9.73 | $10.94 | 366,940 | — | — |
| 2025-06-27 | $10.60 | $11.92 | 4,061,040 | — | — |
| 2025-06-26 | $11.10 | $12.48 | 257,800 | — | — |
| 2025-06-25 | $10.40 | $11.69 | 285,480 | — | — |
| 2025-06-24 | $10.70 | $12.03 | 413,140 | — | — |
| 2025-06-23 | $11.00 | $12.36 | 267,330 | — | — |
| 2025-06-20 | $11.40 | $12.81 | 582,120 | — | — |
| 2025-06-18 | $12.30 | $13.83 | 93,150 | — | — |
| 2025-06-17 | $12.40 | $13.94 | 118,770 | — | — |
| 2025-06-16 | $12.90 | $14.50 | 341,720 | — | — |
| 2025-06-13 | $11.20 | $12.59 | 158,590 | — | — |
| 2025-06-12 | $12.00 | $13.49 | 137,380 | — | — |
| 2025-06-11 | $13.00 | $14.61 | 309,210 | — | — |
| 2025-06-10 | $12.80 | $14.39 | 252,130 | — | — |
| 2025-06-09 | $13.00 | $14.61 | 297,730 | — | — |
| 2025-06-06 | $11.60 | $13.04 | 234,210 | — | — |
| 2025-06-05 | $10.10 | $11.35 | 129,420 | — | — |
| 2025-06-04 | $10.20 | $11.47 | 128,770 | — | — |
| 2025-06-03 | $10.40 | $11.69 | 308,690 | — | — |
| 2025-06-02 | $10.10 | $11.35 | 298,210 | — | — |
| 2025-05-30 | $9.96 | $11.20 | 225,940 | — | — |
| 2025-05-29 | $10.40 | $11.69 | 182,470 | — | — |
| 2025-05-28 | $10.90 | $12.25 | 286,090 | — | — |
| 2025-05-27 | $11.30 | $12.70 | 439,020 | — | — |
| 2025-05-23 | $10.40 | $11.69 | 303,530 | — | — |
| 2025-05-22 | $9.61 | $10.80 | 318,420 | — | — |
| 2025-05-21 | $10.00 | $11.24 | 237,230 | — | — |
| 2025-05-20 | $10.40 | $11.69 | 441,300 | — | — |
| 2025-05-19 | $9.21 | $10.35 | 180,620 | — | — |
| 2025-05-16 | $9.14 | $10.27 | 222,810 | — | — |
| 2025-05-15 | $8.44 | $9.49 | 186,530 | — | — |
| 2025-05-14 | $8.36 | $9.40 | 155,110 | — | — |
| 2025-05-13 | $8.47 | $9.52 | 257,000 | — | — |
| 2025-05-12 | $8.18 | $9.20 | 281,440 | — | — |
| 2025-05-09 | $7.85 | $8.82 | 190,720 | — | — |
| 2025-05-08 | $7.13 | $8.01 | 201,380 | — | — |
| 2025-05-07 | $7.27 | $8.17 | 938,520 | — | — |
| 2025-05-06 | $5.90 | $6.63 | 267,330 | — | — |
| 2025-05-05 | $5.90 | $6.63 | 102,940 | — | — |
| 2025-05-02 | $6.06 | $6.81 | 262,600 | — | — |
| 2025-05-01 | $5.94 | $6.68 | 248,880 | — | — |
| 2025-04-30 | $6.33 | $7.12 | 242,340 | — | — |
| 2025-04-29 | $6.00 | $6.74 | 208,840 | — | — |
| 2025-04-28 | $6.30 | $7.08 | 215,850 | — | — |
| 2025-04-25 | $7.04 | $7.91 | 501,520 | — | — |
| 2025-04-24 | $6.53 | $7.34 | 260,030 | — | — |
| 2025-04-23 | $6.01 | $6.76 | 242,190 | — | — |
| 2025-04-22 | $5.83 | $6.55 | 210,080 | — | — |
| 2025-04-21 | $5.57 | $6.26 | 147,350 | — | — |
| 2025-04-17 | $6.39 | $7.18 | 204,940 | — | — |
| 2025-04-16 | $6.08 | $6.83 | 181,920 | — | — |
| 2025-04-15 | $6.30 | $7.08 | 124,250 | — | — |
| 2025-04-14 | $7.02 | $7.89 | 205,220 | — | — |
| 2025-04-11 | $6.59 | $7.41 | 179,190 | — | — |
| 2025-04-10 | $6.01 | $6.76 | 171,660 | — | — |
| 2025-04-09 | $7.20 | $8.09 | 422,380 | — | — |
| 2025-04-08 | $6.10 | $6.86 | 377,160 | — | — |
| 2025-04-07 | $6.73 | $7.57 | 393,860 | — | — |
| 2025-04-04 | $6.74 | $7.58 | 558,920 | — | — |
| 2025-04-03 | $7.82 | $8.79 | 294,170 | — | — |
| 2025-04-02 | $8.81 | $9.90 | 241,690 | — | — |
| 2025-04-01 | $9.12 | $10.25 | 541,150 | — | — |
| 2025-03-31 | $8.74 | $9.82 | 456,760 | — | — |
| 2025-03-28 | $9.50 | $10.68 | 348,670 | — | — |
| 2025-03-27 | $10.00 | $11.24 | 190,120 | — | — |
| 2025-03-26 | $10.40 | $11.69 | 136,050 | — | — |
| 2025-03-25 | $10.80 | $12.14 | 328,040 | — | — |
| 2025-03-24 | $10.10 | $11.35 | 136,760 | — | — |
| 2025-03-21 | $9.90 | $11.13 | 645,410 | — | — |
| 2025-03-20 | $10.20 | $11.47 | 149,180 | — | — |
| 2025-03-19 | $10.50 | $11.80 | 310,450 | — | — |
| 2025-03-18 | $10.20 | $11.47 | 163,410 | — | — |
| 2025-03-17 | $10.90 | $12.25 | 168,350 | — | — |
| 2025-03-14 | $11.00 | $12.36 | 112,190 | — | — |
| 2025-03-13 | $10.70 | $12.03 | 185,420 | — | — |
| 2025-03-12 | $10.40 | $11.69 | 367,620 | — | — |
| 2025-03-11 | $10.80 | $12.14 | 308,550 | — | — |
| 2025-03-10 | $11.00 | $12.36 | 212,960 | — | — |
| 2025-03-07 | $11.60 | $13.04 | 109,550 | — | — |
| 2025-03-06 | $11.80 | $13.26 | 108,230 | — | — |
| 2025-03-05 | $11.30 | $12.70 | 142,750 | — | — |
| 2025-03-04 | $11.20 | $12.59 | 249,810 | — | — |
| 2025-03-03 | $11.50 | $12.93 | 159,560 | — | — |
| 2025-02-28 | $11.70 | $13.15 | 164,250 | — | — |
| 2025-02-27 | $11.80 | $13.26 | 108,670 | — | — |
| 2025-02-26 | $11.60 | $13.04 | 150,470 | — | — |
| 2025-02-25 | $11.90 | $13.38 | 175,040 | — | — |
| 2025-02-24 | $12.00 | $13.49 | 222,230 | — | — |
| 2025-02-21 | $12.50 | $14.05 | 1,856,690 | — | — |
| 2025-02-20 | $10.20 | $11.47 | 841,060 | — | — |
| 2025-02-19 | $10.90 | $12.25 | 603,220 | — | — |
| 2025-02-18 | $10.80 | $12.14 | 220,260 | — | — |
| 2025-02-14 | $11.40 | $12.81 | 468,630 | — | — |
| 2025-02-13 | $11.00 | $12.36 | 298,310 | — | — |
| 2025-02-12 | $10.20 | $11.47 | 1,962,850 | — | — |
| 2025-02-11 | $11.00 | $12.36 | 304,100 | — | — |
| 2025-02-10 | $11.40 | $12.81 | 519,550 | — | — |
| 2025-02-07 | $13.50 | $15.18 | 200,580 | — | — |
| 2025-02-06 | $14.90 | $16.75 | 87,700 | — | — |
| 2025-02-05 | $14.70 | $16.52 | 80,950 | — | — |
| 2025-02-04 | $14.70 | $16.52 | 96,180 | — | — |
| 2025-02-03 | $14.60 | $16.41 | 82,880 | — | — |
| 2025-01-31 | $15.00 | $16.86 | 110,890 | — | — |
| 2025-01-30 | $14.50 | $16.30 | 139,610 | — | — |
| 2025-01-29 | $14.80 | $16.64 | 165,210 | — | — |
| 2025-01-28 | $15.10 | $16.97 | 136,040 | — | — |
| 2025-01-27 | $16.30 | $18.32 | 123,990 | — | — |
| 2025-01-24 | $16.30 | $18.32 | 129,700 | — | — |
| 2025-01-23 | $16.50 | $18.55 | 87,940 | — | — |
| 2025-01-22 | $16.60 | $18.66 | 96,710 | — | — |
| 2025-01-21 | $17.70 | $19.90 | 111,460 | — | — |
| 2025-01-17 | $18.20 | $20.46 | 202,620 | — | — |
| 2025-01-16 | $16.70 | $18.77 | 249,780 | — | — |
| 2025-01-15 | $15.60 | $17.54 | 446,010 | — | — |
| 2025-01-14 | $15.10 | $16.97 | 183,550 | — | — |
| 2025-01-13 | $16.10 | $18.10 | 112,920 | — | — |
| 2025-01-10 | $16.00 | $17.99 | 169,740 | — | — |
| 2025-01-08 | $17.00 | $19.11 | 87,140 | — | — |
| 2025-01-07 | $17.30 | $19.45 | 105,110 | — | — |
| 2025-01-06 | $17.50 | $19.67 | 116,490 | — | — |
| 2025-01-03 | $17.00 | $19.11 | 62,880 | — | — |
| 2025-01-02 | $17.20 | $19.33 | 138,320 | — | — |