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
- 2019-07-24 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 | $11.41 | $24.55 | 268,300 | — | — |
| 2025-12-30 | $11.37 | $24.46 | 219,000 | — | — |
| 2025-12-29 | $11.31 | $24.33 | 310,700 | — | — |
| 2025-12-26 | $11.51 | $24.76 | 193,100 | — | — |
| 2025-12-24 | $11.55 | $24.85 | 72,300 | — | — |
| 2025-12-23 | $11.46 | $24.65 | 186,600 | — | — |
| 2025-12-22 | $11.50 | $24.74 | 208,100 | — | — |
| 2025-12-19 | $11.37 | $24.46 | 339,600 | — | — |
| 2025-12-18 | $11.06 | $23.79 | 248,600 | — | — |
| 2025-12-17 | $11.13 | $23.95 | 259,200 | — | — |
| 2025-12-16 | $11.08 | $23.84 | 213,500 | — | — |
| 2025-12-15 | $10.97 | $23.60 | 498,700 | — | — |
| 2025-12-12 | $10.94 | $23.54 | 673,600 | — | — |
| 2025-12-11 | $11.10 | $23.88 | 292,400 | — | — |
| 2025-12-10 | $11.11 | $23.62 | 476,600 | — | — |
| 2025-12-09 | $11.20 | $23.81 | 363,000 | — | — |
| 2025-12-08 | $11.20 | $23.81 | 171,800 | — | — |
| 2025-12-05 | $11.30 | $24.03 | 152,700 | — | — |
| 2025-12-04 | $11.34 | $24.11 | 212,300 | — | — |
| 2025-12-03 | $11.37 | $24.18 | 251,900 | — | — |
| 2025-12-02 | $11.36 | $24.15 | 258,300 | — | — |
| 2025-12-01 | $11.43 | $24.30 | 225,900 | — | — |
| 2025-11-28 | $11.60 | $24.66 | 162,400 | — | — |
| 2025-11-26 | $11.62 | $24.71 | 165,500 | — | — |
| 2025-11-25 | $11.59 | $24.64 | 250,500 | — | — |
| 2025-11-24 | $11.55 | $24.56 | 305,600 | — | — |
| 2025-11-21 | $11.15 | $23.71 | 231,300 | — | — |
| 2025-11-20 | $11.12 | $23.64 | 294,900 | — | — |
| 2025-11-19 | $11.22 | $23.86 | 279,700 | — | — |
| 2025-11-18 | $11.33 | $24.09 | 253,000 | — | — |
| 2025-11-17 | $11.40 | $24.24 | 387,900 | — | — |
| 2025-11-14 | $11.71 | $24.90 | 145,400 | — | — |
| 2025-11-13 | $11.98 | $25.47 | 351,300 | — | — |
| 2025-11-12 | $12.02 | $25.56 | 105,100 | — | — |
| 2025-11-11 | $12.02 | $25.56 | 211,800 | — | — |
| 2025-11-10 | $12.14 | $25.81 | 152,700 | — | — |
| 2025-11-07 | $12.27 | $25.81 | 85,800 | — | — |
| 2025-11-06 | $12.32 | $25.92 | 88,500 | — | — |
| 2025-11-05 | $12.40 | $26.09 | 162,000 | — | — |
| 2025-11-04 | $12.38 | $26.04 | 124,500 | — | — |
| 2025-11-03 | $12.55 | $26.40 | 176,900 | — | — |
| 2025-10-31 | $12.97 | $27.28 | 106,700 | — | — |
| 2025-10-30 | $12.79 | $26.91 | 83,700 | — | — |
| 2025-10-29 | $12.70 | $26.72 | 99,500 | — | — |
| 2025-10-28 | $12.75 | $26.82 | 58,300 | — | — |
| 2025-10-27 | $12.70 | $26.72 | 180,500 | — | — |
| 2025-10-24 | $12.70 | $26.72 | 146,200 | — | — |
| 2025-10-23 | $12.56 | $26.42 | 108,000 | — | — |
| 2025-10-22 | $12.32 | $25.92 | 113,400 | — | — |
| 2025-10-21 | $12.24 | $25.75 | 328,800 | — | — |
| 2025-10-20 | $12.23 | $25.73 | 181,500 | — | — |
| 2025-10-17 | $12.21 | $25.69 | 160,500 | — | — |
| 2025-10-16 | $12.35 | $25.98 | 140,400 | — | — |
| 2025-10-15 | $12.33 | $25.94 | 176,500 | — | — |
| 2025-10-14 | $12.41 | $26.11 | 132,600 | — | — |
| 2025-10-13 | $12.60 | $26.23 | 168,900 | — | — |
| 2025-10-10 | $12.50 | $26.02 | 140,100 | — | — |
| 2025-10-09 | $12.71 | $26.46 | 102,300 | — | — |
| 2025-10-08 | $12.77 | $26.59 | 106,200 | — | — |
| 2025-10-07 | $12.74 | $26.52 | 212,200 | — | — |
| 2025-10-06 | $12.93 | $26.92 | 166,900 | — | — |
| 2025-10-03 | $13.16 | $27.40 | 134,600 | — | — |
| 2025-10-02 | $13.37 | $27.84 | 48,400 | — | — |
| 2025-10-01 | $13.36 | $27.82 | 167,100 | — | — |
| 2025-09-30 | $13.46 | $28.02 | 175,900 | — | — |
| 2025-09-29 | $13.29 | $27.67 | 143,900 | — | — |
| 2025-09-26 | $13.27 | $27.63 | 114,900 | — | — |
| 2025-09-25 | $13.13 | $27.34 | 118,400 | — | — |
| 2025-09-24 | $13.27 | $27.63 | 79,600 | — | — |
| 2025-09-23 | $13.24 | $27.57 | 113,100 | — | — |
| 2025-09-22 | $13.16 | $27.40 | 148,700 | — | — |
| 2025-09-19 | $13.33 | $27.75 | 123,200 | — | — |
| 2025-09-18 | $13.07 | $27.21 | 114,100 | — | — |
| 2025-09-17 | $13.06 | $27.19 | 133,500 | — | — |
| 2025-09-16 | $13.12 | $27.32 | 193,000 | — | — |
| 2025-09-15 | $13.28 | $27.65 | 122,500 | — | — |
| 2025-09-12 | $13.38 | $27.86 | 66,900 | — | — |
| 2025-09-11 | $13.36 | $27.82 | 125,700 | — | — |
| 2025-09-10 | $13.21 | $27.50 | 220,200 | — | — |
| 2025-09-09 | $13.28 | $27.38 | 270,800 | — | — |
| 2025-09-08 | $13.67 | $28.18 | 146,900 | — | — |
| 2025-09-05 | $13.78 | $28.41 | 157,900 | — | — |
| 2025-09-04 | $13.91 | $28.68 | 156,100 | — | — |
| 2025-09-03 | $13.87 | $28.59 | 111,600 | — | — |
| 2025-09-02 | $13.82 | $28.49 | 188,500 | — | — |
| 2025-08-29 | $13.88 | $28.62 | 154,500 | — | — |
| 2025-08-28 | $13.85 | $28.55 | 198,400 | — | — |
| 2025-08-27 | $13.73 | $28.31 | 128,500 | — | — |
| 2025-08-26 | $13.72 | $28.29 | 208,400 | — | — |
| 2025-08-25 | $13.46 | $27.75 | 125,900 | — | — |
| 2025-08-22 | $13.33 | $27.48 | 154,800 | — | — |
| 2025-08-21 | $13.28 | $27.38 | 160,600 | — | — |
| 2025-08-20 | $13.21 | $27.23 | 145,400 | — | — |
| 2025-08-19 | $13.18 | $27.18 | 260,100 | — | — |
| 2025-08-18 | $13.06 | $26.92 | 242,900 | — | — |
| 2025-08-15 | $13.07 | $26.95 | 100,100 | — | — |
| 2025-08-14 | $12.99 | $26.78 | 150,700 | — | — |
| 2025-08-13 | $12.99 | $26.78 | 244,000 | — | — |
| 2025-08-12 | $12.91 | $26.62 | 338,700 | — | — |
| 2025-08-11 | $12.31 | $25.38 | 339,200 | — | — |
| 2025-08-08 | $12.18 | $24.84 | 502,800 | — | — |
| 2025-08-07 | $12.25 | $24.99 | 619,900 | — | — |
| 2025-08-06 | $12.45 | $25.39 | 271,600 | — | — |
| 2025-08-05 | $12.68 | $25.86 | 179,000 | — | — |
| 2025-08-04 | $12.71 | $25.92 | 171,000 | — | — |
| 2025-08-01 | $12.72 | $25.94 | 220,200 | — | — |
| 2025-07-31 | $12.99 | $26.49 | 224,700 | — | — |
| 2025-07-30 | $12.97 | $26.45 | 199,200 | — | — |
| 2025-07-29 | $13.00 | $26.51 | 224,700 | — | — |
| 2025-07-28 | $12.93 | $26.37 | 395,000 | — | — |
| 2025-07-25 | $12.95 | $26.41 | 355,600 | — | — |
| 2025-07-24 | $12.59 | $25.68 | 1,350,700 | — | — |
| 2025-07-23 | $12.78 | $26.07 | 708,600 | — | — |
| 2025-07-22 | $13.45 | $27.43 | 260,200 | — | — |
| 2025-07-21 | $13.44 | $27.41 | 348,900 | — | — |
| 2025-07-18 | $13.66 | $27.86 | 972,200 | — | — |
| 2025-07-17 | $13.44 | $27.41 | 209,700 | — | — |
| 2025-07-16 | $13.42 | $27.37 | 276,100 | — | — |
| 2025-07-15 | $13.53 | $27.60 | 171,300 | — | — |
| 2025-07-14 | $13.52 | $27.58 | 332,800 | — | — |
| 2025-07-11 | $13.73 | $28.00 | 194,700 | — | — |
| 2025-07-10 | $14.01 | $28.31 | 137,200 | — | — |
| 2025-07-09 | $13.90 | $28.09 | 174,900 | — | — |
| 2025-07-08 | $13.77 | $27.82 | 174,100 | — | — |
| 2025-07-07 | $13.70 | $27.68 | 201,600 | — | — |
| 2025-07-03 | $13.80 | $27.89 | 118,800 | — | — |
| 2025-07-02 | $13.74 | $27.76 | 193,600 | — | — |
| 2025-07-01 | $13.73 | $27.74 | 100,100 | — | — |
| 2025-06-30 | $13.67 | $27.62 | 192,100 | — | — |
| 2025-06-27 | $13.75 | $27.78 | 403,600 | — | — |
| 2025-06-26 | $13.43 | $27.14 | 97,100 | — | — |
| 2025-06-25 | $13.37 | $27.02 | 201,400 | — | — |
| 2025-06-24 | $13.42 | $27.12 | 127,500 | — | — |
| 2025-06-23 | $13.34 | $26.96 | 164,500 | — | — |
| 2025-06-20 | $13.40 | $27.08 | 200,400 | — | — |
| 2025-06-18 | $13.38 | $27.04 | 227,300 | — | — |
| 2025-06-17 | $13.35 | $26.98 | 231,700 | — | — |
| 2025-06-16 | $13.26 | $26.79 | 313,100 | — | — |
| 2025-06-13 | $13.08 | $26.43 | 295,900 | — | — |
| 2025-06-12 | $13.15 | $26.57 | 334,200 | — | — |
| 2025-06-11 | $13.28 | $26.83 | 335,300 | — | — |
| 2025-06-10 | $13.32 | $26.92 | 449,700 | — | — |
| 2025-06-09 | $13.21 | $26.29 | 483,500 | — | — |
| 2025-06-06 | $12.93 | $25.73 | 270,000 | — | — |
| 2025-06-05 | $12.82 | $25.51 | 263,600 | — | — |
| 2025-06-04 | $12.80 | $25.47 | 993,500 | — | — |
| 2025-06-03 | $12.88 | $25.63 | 994,200 | — | — |
| 2025-06-02 | $13.22 | $26.31 | 324,200 | — | — |
| 2025-05-30 | $13.33 | $26.53 | 493,100 | — | — |
| 2025-05-29 | $13.18 | $26.23 | 748,000 | — | — |
| 2025-05-28 | $12.95 | $25.77 | 2,326,100 | — | — |
| 2025-05-27 | $14.77 | $29.39 | 281,500 | — | — |
| 2025-05-23 | $14.41 | $28.68 | 110,800 | — | — |
| 2025-05-22 | $14.35 | $28.56 | 271,700 | — | — |
| 2025-05-21 | $14.12 | $28.10 | 191,200 | — | — |
| 2025-05-20 | $14.15 | $28.16 | 119,200 | — | — |
| 2025-05-19 | $14.15 | $28.16 | 235,100 | — | — |
| 2025-05-16 | $14.17 | $28.20 | 184,400 | — | — |
| 2025-05-15 | $14.11 | $28.08 | 238,900 | — | — |
| 2025-05-14 | $14.12 | $28.10 | 242,900 | — | — |
| 2025-05-13 | $14.23 | $28.32 | 157,100 | — | — |
| 2025-05-12 | $14.22 | $28.30 | 224,400 | — | — |
| 2025-05-09 | $14.38 | $28.22 | 175,300 | — | — |
| 2025-05-08 | $14.40 | $28.26 | 176,300 | — | — |
| 2025-05-07 | $14.46 | $28.38 | 187,500 | — | — |
| 2025-05-06 | $14.43 | $28.32 | 173,800 | — | — |
| 2025-05-05 | $14.54 | $28.53 | 233,400 | — | — |
| 2025-05-02 | $14.33 | $28.12 | 195,600 | — | — |
| 2025-05-01 | $14.01 | $27.49 | 157,800 | — | — |
| 2025-04-30 | $14.00 | $27.47 | 214,100 | — | — |
| 2025-04-29 | $14.00 | $27.47 | 190,100 | — | — |
| 2025-04-28 | $14.00 | $27.47 | 191,200 | — | — |
| 2025-04-25 | $14.01 | $27.49 | 157,900 | — | — |
| 2025-04-24 | $14.01 | $27.49 | 97,400 | — | — |
| 2025-04-23 | $13.99 | $27.45 | 161,000 | — | — |
| 2025-04-22 | $13.80 | $27.08 | 169,200 | — | — |
| 2025-04-21 | $13.66 | $26.81 | 204,300 | — | — |
| 2025-04-17 | $13.91 | $27.30 | 179,100 | — | — |
| 2025-04-16 | $13.81 | $27.10 | 184,500 | — | — |
| 2025-04-15 | $13.94 | $27.36 | 235,700 | — | — |
| 2025-04-14 | $14.01 | $27.49 | 168,900 | — | — |
| 2025-04-11 | $13.89 | $27.26 | 197,600 | — | — |
| 2025-04-10 | $14.05 | $27.57 | 251,700 | — | — |
| 2025-04-09 | $14.74 | $28.53 | 399,200 | — | — |
| 2025-04-08 | $14.01 | $27.12 | 404,500 | — | — |
| 2025-04-07 | $13.42 | $25.98 | 657,500 | — | — |
| 2025-04-04 | $14.09 | $27.28 | 688,900 | — | — |
| 2025-04-03 | $14.84 | $28.72 | 300,900 | — | — |
| 2025-04-02 | $15.19 | $29.40 | 186,900 | — | — |
| 2025-04-01 | $15.15 | $29.33 | 232,800 | — | — |
| 2025-03-31 | $14.95 | $28.94 | 327,200 | — | — |
| 2025-03-28 | $14.98 | $29.00 | 154,500 | — | — |
| 2025-03-27 | $15.06 | $29.15 | 173,100 | — | — |
| 2025-03-26 | $14.90 | $28.84 | 213,400 | — | — |
| 2025-03-25 | $15.01 | $29.06 | 182,500 | — | — |
| 2025-03-24 | $15.01 | $29.06 | 280,900 | — | — |
| 2025-03-21 | $14.96 | $28.96 | 273,000 | — | — |
| 2025-03-20 | $14.99 | $29.02 | 226,100 | — | — |
| 2025-03-19 | $14.65 | $28.36 | 836,500 | — | — |
| 2025-03-18 | $15.07 | $29.17 | 241,700 | — | — |
| 2025-03-17 | $15.18 | $29.39 | 280,300 | — | — |
| 2025-03-14 | $15.24 | $29.50 | 233,300 | — | — |
| 2025-03-13 | $15.34 | $29.69 | 259,400 | — | — |
| 2025-03-12 | $15.40 | $29.81 | 255,600 | — | — |
| 2025-03-11 | $15.57 | $30.14 | 533,800 | — | — |
| 2025-03-10 | $15.93 | $30.45 | 361,300 | — | — |
| 2025-03-07 | $16.03 | $30.64 | 300,600 | — | — |
| 2025-03-06 | $15.74 | $30.09 | 229,900 | — | — |
| 2025-03-05 | $15.82 | $30.24 | 259,900 | — | — |
| 2025-03-04 | $15.75 | $30.11 | 312,900 | — | — |
| 2025-03-03 | $15.78 | $30.16 | 382,600 | — | — |
| 2025-02-28 | $15.90 | $30.39 | 300,300 | — | — |
| 2025-02-27 | $15.76 | $30.12 | 178,600 | — | — |
| 2025-02-26 | $15.76 | $30.12 | 173,000 | — | — |
| 2025-02-25 | $15.77 | $30.14 | 311,400 | — | — |
| 2025-02-24 | $15.81 | $30.22 | 232,500 | — | — |
| 2025-02-21 | $15.93 | $30.45 | 183,400 | — | — |
| 2025-02-20 | $15.97 | $30.53 | 200,900 | — | — |
| 2025-02-19 | $15.78 | $30.16 | 140,300 | — | — |
| 2025-02-18 | $15.80 | $30.20 | 290,200 | — | — |
| 2025-02-14 | $15.90 | $30.39 | 111,900 | — | — |
| 2025-02-13 | $15.85 | $30.30 | 744,900 | — | — |
| 2025-02-12 | $16.23 | $31.02 | 312,400 | — | — |
| 2025-02-11 | $15.93 | $30.45 | 226,200 | — | — |
| 2025-02-10 | $15.83 | $30.26 | 275,800 | — | — |
| 2025-02-07 | $15.93 | $30.07 | 233,400 | — | — |
| 2025-02-06 | $15.97 | $30.14 | 268,100 | — | — |
| 2025-02-05 | $16.05 | $30.29 | 210,400 | — | — |
| 2025-02-04 | $15.98 | $30.16 | 275,900 | — | — |
| 2025-02-03 | $15.89 | $29.99 | 233,400 | — | — |
| 2025-01-31 | $15.80 | $29.82 | 259,000 | — | — |
| 2025-01-30 | $15.70 | $29.63 | 199,300 | — | — |
| 2025-01-29 | $15.68 | $29.60 | 117,700 | — | — |
| 2025-01-28 | $15.67 | $29.58 | 194,400 | — | — |
| 2025-01-27 | $15.66 | $29.56 | 193,300 | — | — |
| 2025-01-24 | $15.66 | $29.56 | 231,400 | — | — |
| 2025-01-23 | $15.66 | $29.56 | 227,600 | — | — |
| 2025-01-22 | $15.66 | $29.56 | 170,500 | — | — |
| 2025-01-21 | $15.63 | $29.50 | 290,400 | — | — |
| 2025-01-17 | $15.72 | $29.67 | 275,900 | — | — |
| 2025-01-16 | $15.81 | $29.84 | 92,300 | — | — |
| 2025-01-15 | $15.81 | $29.84 | 111,800 | — | — |
| 2025-01-14 | $15.77 | $29.77 | 136,800 | — | — |
| 2025-01-13 | $15.82 | $29.86 | 238,900 | — | — |
| 2025-01-10 | $16.38 | $30.54 | 421,600 | — | — |
| 2025-01-08 | $16.27 | $30.33 | 281,500 | — | — |
| 2025-01-07 | $16.07 | $29.96 | 169,200 | — | — |
| 2025-01-06 | $16.00 | $29.83 | 303,400 | — | — |
| 2025-01-03 | $15.99 | $29.81 | 251,200 | — | — |
| 2025-01-02 | $15.82 | $29.50 | 216,700 | — | — |