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
- 2020-08-04 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 | $16.97 | $16.97 | 120,500 | — | — |
| 2025-12-30 | $16.68 | $16.68 | 178,300 | — | — |
| 2025-12-29 | $16.45 | $16.45 | 240,000 | — | — |
| 2025-12-26 | $17.70 | $17.70 | 215,800 | — | — |
| 2025-12-24 | $16.75 | $16.75 | 120,000 | — | — |
| 2025-12-23 | $16.42 | $16.42 | 74,800 | — | — |
| 2025-12-22 | $16.23 | $16.23 | 164,600 | — | — |
| 2025-12-19 | $16.33 | $16.33 | 238,300 | — | — |
| 2025-12-18 | $15.05 | $15.05 | 113,700 | — | — |
| 2025-12-17 | $15.00 | $15.00 | 96,700 | — | — |
| 2025-12-16 | $15.47 | $15.47 | 107,600 | — | — |
| 2025-12-15 | $15.49 | $15.49 | 142,600 | — | — |
| 2025-12-12 | $15.08 | $15.08 | 128,900 | — | — |
| 2025-12-11 | $15.15 | $15.15 | 185,100 | — | — |
| 2025-12-10 | $14.98 | $14.98 | 149,800 | — | — |
| 2025-12-09 | $14.63 | $14.63 | 135,600 | — | — |
| 2025-12-08 | $14.11 | $14.11 | 151,800 | — | — |
| 2025-12-05 | $14.50 | $14.50 | 102,900 | — | — |
| 2025-12-04 | $14.76 | $14.76 | 181,400 | — | — |
| 2025-12-03 | $15.00 | $15.00 | 151,600 | — | — |
| 2025-12-02 | $15.55 | $15.55 | 289,000 | — | — |
| 2025-12-01 | $15.25 | $15.24 | 435,800 | — | — |
| 2025-11-28 | $14.30 | $14.30 | 114,300 | — | — |
| 2025-11-26 | $14.24 | $14.24 | 238,700 | — | — |
| 2025-11-25 | $12.90 | $12.90 | 188,600 | — | — |
| 2025-11-24 | $12.79 | $12.79 | 302,800 | — | — |
| 2025-11-21 | $12.59 | $12.59 | 219,000 | — | — |
| 2025-11-20 | $12.93 | $12.92 | 132,400 | — | — |
| 2025-11-19 | $13.30 | $13.30 | 227,500 | — | — |
| 2025-11-18 | $13.63 | $13.63 | 338,600 | — | — |
| 2025-11-17 | $14.84 | $14.84 | 224,500 | — | — |
| 2025-11-14 | $15.63 | $15.63 | 26,300 | — | — |
| 2025-11-13 | $15.50 | $15.50 | 42,300 | — | — |
| 2025-11-12 | $14.63 | $14.63 | 14,600 | — | — |
| 2025-11-11 | $14.67 | $14.67 | 3,400 | — | — |
| 2025-11-10 | $14.85 | $14.85 | 12,800 | — | — |
| 2025-11-07 | $14.60 | $14.60 | 12,300 | — | — |
| 2025-11-06 | $13.79 | $13.79 | 5,300 | — | — |
| 2025-11-05 | $14.25 | $14.25 | 8,400 | — | — |
| 2025-11-04 | $13.88 | $13.88 | 18,600 | — | — |
| 2025-11-03 | $14.68 | $14.68 | 5,800 | — | — |
| 2025-10-31 | $15.00 | $15.00 | 7,700 | — | — |
| 2025-10-30 | $14.92 | $14.92 | 4,700 | — | — |
| 2025-10-29 | $15.18 | $15.18 | 4,300 | — | — |
| 2025-10-28 | $15.33 | $15.33 | 6,200 | — | — |
| 2025-10-27 | $14.77 | $14.77 | 15,200 | — | — |
| 2025-10-24 | $15.80 | $15.80 | 14,400 | — | — |
| 2025-10-23 | $15.75 | $15.75 | 8,100 | — | — |
| 2025-10-22 | $15.72 | $15.72 | 4,500 | — | — |
| 2025-10-21 | $15.66 | $15.66 | 11,400 | — | — |
| 2025-10-20 | $16.95 | $16.95 | 18,600 | — | — |
| 2025-10-17 | $16.50 | $16.50 | 14,500 | — | — |
| 2025-10-16 | $17.50 | $17.50 | 14,500 | — | — |
| 2025-10-15 | $17.40 | $17.40 | 32,300 | — | — |
| 2025-10-14 | $17.40 | $17.40 | 15,300 | — | — |
| 2025-10-13 | $19.00 | $19.00 | 9,900 | — | — |
| 2025-10-10 | $17.55 | $17.55 | 9,400 | — | — |
| 2025-10-09 | $17.03 | $17.03 | 40,900 | — | — |
| 2025-10-08 | $17.65 | $17.65 | 36,900 | — | — |
| 2025-10-07 | $17.65 | $17.65 | 26,900 | — | — |
| 2025-10-06 | $17.95 | $17.95 | 25,600 | — | — |
| 2025-10-03 | $17.31 | $17.30 | 8,100 | — | — |
| 2025-10-02 | $17.61 | $17.61 | 13,900 | — | — |
| 2025-10-01 | $17.88 | $17.88 | 21,500 | — | — |
| 2025-09-30 | $18.02 | $18.02 | 3,700 | — | — |
| 2025-09-29 | $18.02 | $18.02 | 38,200 | — | — |
| 2025-09-26 | $17.35 | $17.35 | 28,500 | — | — |
| 2025-09-25 | $16.39 | $16.39 | 19,900 | — | — |
| 2025-09-24 | $15.76 | $15.76 | 22,900 | — | — |
| 2025-09-23 | $16.20 | $16.20 | 40,700 | — | — |
| 2025-09-22 | $16.56 | $16.56 | 29,400 | — | — |
| 2025-09-19 | $16.40 | $16.40 | 37,300 | — | — |
| 2025-09-18 | $16.21 | $16.21 | 14,500 | — | — |
| 2025-09-17 | $15.89 | $15.89 | 17,900 | — | — |
| 2025-09-16 | $15.70 | $15.70 | 20,300 | — | — |
| 2025-09-15 | $16.50 | $16.50 | 35,030 | — | — |
| 2025-09-12 | $16.40 | $16.40 | 30,020 | — | — |
| 2025-09-11 | $16.50 | $16.50 | 19,590 | — | — |
| 2025-09-10 | $16.17 | $16.17 | 23,840 | — | — |
| 2025-09-09 | $16.09 | $16.09 | 40,240 | — | — |
| 2025-09-08 | $16.70 | $16.70 | 112,310 | — | — |
| 2025-09-05 | $15.60 | $15.60 | 38,910 | — | — |
| 2025-09-04 | $14.90 | $14.90 | 15,270 | — | — |
| 2025-09-03 | $15.01 | $15.01 | 12,780 | — | — |
| 2025-09-02 | $15.00 | $15.00 | 10,050 | — | — |
| 2025-08-29 | $14.90 | $14.90 | 10,300 | — | — |
| 2025-08-28 | $14.77 | $14.77 | 6,070 | — | — |
| 2025-08-27 | $14.70 | $14.70 | 6,520 | — | — |
| 2025-08-26 | $14.86 | $14.86 | 4,690 | — | — |
| 2025-08-25 | $14.92 | $14.92 | 5,670 | — | — |
| 2025-08-22 | $15.10 | $15.10 | 4,960 | — | — |
| 2025-08-21 | $15.20 | $15.20 | 5,980 | — | — |
| 2025-08-20 | $14.53 | $14.53 | 2,880 | — | — |
| 2025-08-19 | $14.50 | $14.50 | 8,630 | — | — |
| 2025-08-18 | $14.50 | $14.50 | 7,200 | — | — |
| 2025-08-15 | $14.90 | $14.90 | 1,750 | — | — |
| 2025-08-14 | $15.10 | $15.10 | 4,470 | — | — |
| 2025-08-13 | $14.80 | $14.80 | 1,230 | — | — |
| 2025-08-12 | $14.76 | $14.76 | 670 | — | — |
| 2025-08-11 | $14.70 | $14.70 | 4,300 | — | — |
| 2025-08-08 | $14.50 | $14.50 | 4,330 | — | — |
| 2025-08-07 | $14.56 | $14.56 | 6,770 | — | — |
| 2025-08-06 | $14.58 | $14.58 | 6,360 | — | — |
| 2025-08-05 | $14.85 | $14.85 | 4,290 | — | — |
| 2025-08-04 | $14.80 | $14.80 | 7,300 | — | — |
| 2025-08-01 | $14.90 | $14.90 | 6,650 | — | — |
| 2025-07-31 | $14.30 | $14.30 | 20,880 | — | — |
| 2025-07-30 | $14.40 | $14.40 | 10,640 | — | — |
| 2025-07-29 | $14.75 | $14.75 | 7,830 | — | — |
| 2025-07-28 | $14.72 | $14.72 | 17,790 | — | — |
| 2025-07-25 | $15.60 | $15.60 | 3,060 | — | — |
| 2025-07-24 | $15.70 | $15.70 | 11,210 | — | — |
| 2025-07-23 | $15.62 | $15.62 | 11,950 | — | — |
| 2025-07-22 | $15.70 | $15.70 | 6,050 | — | — |
| 2025-07-21 | $15.42 | $15.42 | 10,390 | — | — |
| 2025-07-18 | $14.80 | $14.80 | 5,940 | — | — |
| 2025-07-17 | $14.84 | $14.84 | 7,260 | — | — |
| 2025-07-16 | $15.57 | $15.57 | 7,400 | — | — |
| 2025-07-15 | $15.64 | $15.64 | 3,220 | — | — |
| 2025-07-14 | $15.55 | $15.55 | 8,830 | — | — |
| 2025-07-11 | $15.66 | $15.66 | 4,260 | — | — |
| 2025-07-10 | $15.12 | $15.12 | 50,620 | — | — |
| 2025-07-09 | $14.50 | $14.50 | 8,530 | — | — |
| 2025-07-08 | $14.23 | $14.23 | 7,130 | — | — |
| 2025-07-07 | $14.80 | $14.80 | 22,720 | — | — |
| 2025-07-03 | $15.00 | $15.00 | 12,760 | — | — |
| 2025-07-02 | $14.60 | $14.60 | 22,310 | — | — |
| 2025-07-01 | $14.20 | $14.20 | 1,680 | — | — |
| 2025-06-30 | $13.76 | $13.76 | 2,760 | — | — |
| 2025-06-27 | $13.65 | $13.65 | 5,050 | — | — |
| 2025-06-26 | $12.88 | $12.88 | 2,610 | — | — |
| 2025-06-25 | $13.07 | $13.07 | 8,160 | — | — |
| 2025-06-24 | $13.20 | $13.20 | 21,790 | — | — |
| 2025-06-23 | $13.70 | $13.70 | 35,290 | — | — |
| 2025-06-20 | $13.00 | $13.00 | 10,050 | — | — |
| 2025-06-18 | $12.80 | $12.80 | 3,390 | — | — |
| 2025-06-17 | $13.40 | $13.40 | 18,450 | — | — |
| 2025-06-16 | $12.00 | $12.00 | 23,900 | — | — |
| 2025-06-13 | $11.53 | $11.53 | 3,690 | — | — |
| 2025-06-12 | $11.30 | $11.30 | 10,700 | — | — |
| 2025-06-11 | $11.21 | $11.21 | 9,820 | — | — |
| 2025-06-10 | $11.27 | $11.27 | 3,290 | — | — |
| 2025-06-09 | $10.46 | $10.46 | 4,370 | — | — |
| 2025-06-06 | $10.43 | $10.43 | 11,100 | — | — |
| 2025-06-05 | $10.50 | $10.50 | 20,220 | — | — |
| 2025-06-04 | $10.60 | $10.60 | 8,940 | — | — |
| 2025-06-03 | $10.60 | $10.60 | 8,850 | — | — |
| 2025-06-02 | $10.60 | $10.60 | 3,800 | — | — |
| 2025-05-30 | $10.60 | $10.60 | 5,950 | — | — |
| 2025-05-29 | $10.70 | $10.70 | 4,740 | — | — |
| 2025-05-28 | $10.80 | $10.80 | 1,610 | — | — |
| 2025-05-27 | $10.70 | $10.70 | 4,570 | — | — |
| 2025-05-23 | $10.72 | $10.72 | 2,160 | — | — |
| 2025-05-22 | $10.30 | $10.30 | 6,130 | — | — |
| 2025-05-21 | $10.13 | $10.13 | 3,990 | — | — |
| 2025-05-20 | $10.17 | $10.17 | 8,610 | — | — |
| 2025-05-19 | $10.10 | $10.10 | 1,840 | — | — |
| 2025-05-16 | $10.05 | $10.05 | 820 | — | — |
| 2025-05-15 | $10.10 | $10.10 | 1,850 | — | — |
| 2025-05-14 | $9.50 | $9.50 | 2,470 | — | — |
| 2025-05-13 | $9.99 | $9.99 | 1,540 | — | — |
| 2025-05-12 | $9.85 | $9.85 | 3,400 | — | — |
| 2025-05-09 | $10.40 | $10.40 | 7,300 | — | — |
| 2025-05-08 | $10.10 | $10.10 | 3,940 | — | — |
| 2025-05-07 | $10.10 | $10.10 | 3,350 | — | — |
| 2025-05-06 | $10.50 | $10.50 | 3,690 | — | — |
| 2025-05-05 | $10.80 | $10.80 | 2,620 | — | — |
| 2025-05-02 | $10.30 | $10.30 | 2,230 | — | — |
| 2025-05-01 | $10.30 | $10.30 | 3,930 | — | — |
| 2025-04-30 | $10.50 | $10.50 | 2,720 | — | — |
| 2025-04-29 | $10.70 | $10.70 | 5,580 | — | — |
| 2025-04-28 | $10.50 | $10.50 | 4,130 | — | — |
| 2025-04-25 | $10.70 | $10.70 | 5,970 | — | — |
| 2025-04-24 | $10.70 | $10.70 | 2,300 | — | — |
| 2025-04-23 | $10.40 | $10.40 | 15,850 | — | — |
| 2025-04-22 | $10.40 | $10.40 | 6,620 | — | — |
| 2025-04-21 | $10.50 | $10.50 | 4,810 | — | — |
| 2025-04-17 | $10.48 | $10.48 | 3,950 | — | — |
| 2025-04-16 | $10.00 | $10.00 | 5,690 | — | — |
| 2025-04-15 | $9.99 | $9.99 | 1,590 | — | — |
| 2025-04-14 | $9.80 | $9.80 | 2,680 | — | — |
| 2025-04-11 | $9.92 | $9.92 | 9,730 | — | — |
| 2025-04-10 | $9.39 | $9.39 | 2,710 | — | — |
| 2025-04-09 | $9.20 | $9.20 | 16,790 | — | — |
| 2025-04-08 | $9.00 | $9.00 | 1,610 | — | — |
| 2025-04-07 | $8.80 | $8.80 | 4,480 | — | — |
| 2025-04-04 | $8.76 | $8.76 | 5,390 | — | — |
| 2025-04-03 | $9.22 | $9.22 | 1,150 | — | — |
| 2025-04-02 | $8.90 | $8.90 | 4,610 | — | — |
| 2025-04-01 | $9.00 | $9.00 | 2,410 | — | — |
| 2025-03-31 | $9.31 | $9.31 | 1,440 | — | — |
| 2025-03-28 | $9.30 | $9.30 | 8,850 | — | — |
| 2025-03-27 | $9.59 | $9.59 | 3,210 | — | — |
| 2025-03-26 | $9.68 | $9.68 | 8,430 | — | — |
| 2025-03-25 | $9.52 | $9.52 | 12,460 | — | — |
| 2025-03-24 | $9.22 | $9.22 | 920 | — | — |
| 2025-03-21 | $9.00 | $9.00 | 1,510 | — | — |
| 2025-03-20 | $9.15 | $9.15 | 5,630 | — | — |
| 2025-03-19 | $9.26 | $9.26 | 1,030 | — | — |
| 2025-03-18 | $8.85 | $8.85 | 6,180 | — | — |
| 2025-03-17 | $9.21 | $9.21 | 6,750 | — | — |
| 2025-03-14 | $8.90 | $8.90 | 730 | — | — |
| 2025-03-13 | $8.50 | $8.50 | 3,810 | — | — |
| 2025-03-12 | $8.50 | $8.50 | 5,630 | — | — |
| 2025-03-11 | $8.36 | $8.36 | 4,440 | — | — |
| 2025-03-10 | $8.41 | $8.41 | 5,250 | — | — |
| 2025-03-07 | $8.60 | $8.60 | 1,150 | — | — |
| 2025-03-06 | $8.60 | $8.60 | 360 | — | — |
| 2025-03-05 | $8.23 | $8.23 | 1,660 | — | — |
| 2025-03-04 | $8.25 | $8.25 | 1,310 | — | — |
| 2025-03-03 | $8.54 | $8.54 | 640 | — | — |
| 2025-02-28 | $8.61 | $8.61 | 6,480 | — | — |
| 2025-02-27 | $8.33 | $8.33 | 8,110 | — | — |
| 2025-02-26 | $8.30 | $8.30 | 460 | — | — |
| 2025-02-25 | $8.25 | $8.25 | 6,620 | — | — |
| 2025-02-24 | $8.20 | $8.20 | 420 | — | — |
| 2025-02-21 | $8.16 | $8.16 | 6,160 | — | — |
| 2025-02-20 | $8.30 | $8.30 | 7,830 | — | — |
| 2025-02-19 | $8.15 | $8.15 | 13,540 | — | — |
| 2025-02-18 | $8.22 | $8.22 | 4,440 | — | — |
| 2025-02-14 | $8.32 | $8.32 | 2,410 | — | — |
| 2025-02-13 | $8.35 | $8.35 | 5,370 | — | — |
| 2025-02-12 | $8.27 | $8.27 | 2,600 | — | — |
| 2025-02-11 | $8.33 | $8.33 | 1,280 | — | — |
| 2025-02-10 | $8.28 | $8.28 | 3,940 | — | — |
| 2025-02-07 | $8.17 | $8.17 | 260 | — | — |
| 2025-02-06 | $8.21 | $8.21 | 1,920 | — | — |
| 2025-02-05 | $8.15 | $8.15 | 17,360 | — | — |
| 2025-02-04 | $8.31 | $8.31 | 1,990 | — | — |
| 2025-02-03 | $8.15 | $8.15 | 710 | — | — |
| 2025-01-31 | $7.98 | $7.98 | 5,290 | — | — |
| 2025-01-30 | $7.85 | $7.85 | 4,140 | — | — |
| 2025-01-29 | $7.78 | $7.78 | 2,490 | — | — |
| 2025-01-28 | $7.87 | $7.87 | 23,680 | — | — |
| 2025-01-27 | $7.85 | $7.85 | 15,830 | — | — |
| 2025-01-24 | $7.95 | $7.95 | 5,560 | — | — |
| 2025-01-23 | $7.95 | $7.95 | 1,860 | — | — |
| 2025-01-22 | $8.15 | $8.15 | 1,910 | — | — |
| 2025-01-21 | $8.16 | $8.16 | 890 | — | — |
| 2025-01-17 | $8.12 | $8.12 | 0 | — | — |
| 2025-01-16 | $8.12 | $8.12 | 600 | — | — |
| 2025-01-15 | $8.47 | $8.47 | 450 | — | — |
| 2025-01-14 | $8.31 | $8.31 | 220 | — | — |
| 2025-01-13 | $8.00 | $8.00 | 840 | — | — |
| 2025-01-10 | $7.79 | $7.79 | 2,780 | — | — |
| 2025-01-08 | $8.27 | $8.27 | 510 | — | — |
| 2025-01-07 | $8.31 | $8.31 | 1,150 | — | — |
| 2025-01-06 | $7.96 | $7.96 | 1,600 | — | — |
| 2025-01-03 | $8.03 | $8.03 | 7,050 | — | — |
| 2025-01-02 | $8.01 | $8.01 | 2,170 | — | — |