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
- 2022-03-22 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 | $11.88 | $13.47 | 435,900 | — | — |
| 2025-12-30 | $12.07 | $13.68 | 367,500 | — | — |
| 2025-12-29 | $11.86 | $13.45 | 374,600 | — | — |
| 2025-12-26 | $12.01 | $13.62 | 344,500 | — | — |
| 2025-12-24 | $12.08 | $13.69 | 220,000 | — | — |
| 2025-12-23 | $11.92 | $13.51 | 374,200 | — | — |
| 2025-12-22 | $11.96 | $13.56 | 735,800 | — | — |
| 2025-12-19 | $11.75 | $13.32 | 1,116,500 | — | — |
| 2025-12-18 | $11.71 | $13.28 | 908,000 | — | — |
| 2025-12-17 | $11.78 | $13.35 | 941,100 | — | — |
| 2025-12-16 | $11.89 | $13.48 | 1,063,400 | — | — |
| 2025-12-15 | $11.93 | $13.52 | 1,013,600 | — | — |
| 2025-12-12 | $11.80 | $13.38 | 1,272,600 | — | — |
| 2025-12-11 | $11.95 | $13.55 | 909,100 | — | — |
| 2025-12-10 | $11.54 | $13.08 | 1,016,500 | — | — |
| 2025-12-09 | $11.11 | $12.59 | 774,700 | — | — |
| 2025-12-08 | $11.05 | $12.53 | 880,900 | — | — |
| 2025-12-05 | $11.69 | $13.25 | 972,200 | — | — |
| 2025-12-04 | $11.68 | $13.07 | 923,900 | — | — |
| 2025-12-03 | $11.95 | $13.37 | 659,100 | — | — |
| 2025-12-02 | $12.30 | $13.76 | 762,000 | — | — |
| 2025-12-01 | $12.25 | $13.71 | 1,022,800 | — | — |
| 2025-11-28 | $12.76 | $14.27 | 526,900 | — | — |
| 2025-11-26 | $12.57 | $14.07 | 1,558,500 | — | — |
| 2025-11-25 | $13.58 | $15.20 | 1,136,200 | — | — |
| 2025-11-24 | $14.64 | $16.38 | 851,900 | — | — |
| 2025-11-21 | $14.57 | $16.31 | 645,000 | — | — |
| 2025-11-20 | $13.73 | $15.37 | 332,300 | — | — |
| 2025-11-19 | $14.14 | $15.82 | 421,900 | — | — |
| 2025-11-18 | $14.21 | $15.90 | 386,900 | — | — |
| 2025-11-17 | $14.31 | $16.01 | 338,400 | — | — |
| 2025-11-14 | $14.55 | $16.28 | 299,500 | — | — |
| 2025-11-13 | $14.41 | $16.13 | 303,500 | — | — |
| 2025-11-12 | $14.50 | $16.23 | 491,300 | — | — |
| 2025-11-11 | $14.22 | $15.91 | 237,100 | — | — |
| 2025-11-10 | $13.67 | $15.30 | 253,700 | — | — |
| 2025-11-07 | $13.79 | $15.43 | 366,200 | — | — |
| 2025-11-06 | $13.46 | $15.06 | 315,800 | — | — |
| 2025-11-05 | $13.86 | $15.51 | 313,900 | — | — |
| 2025-11-04 | $13.52 | $15.13 | 401,400 | — | — |
| 2025-11-03 | $13.42 | $15.02 | 580,200 | — | — |
| 2025-10-31 | $13.34 | $14.93 | 486,100 | — | — |
| 2025-10-30 | $13.66 | $15.29 | 377,500 | — | — |
| 2025-10-29 | $13.59 | $15.21 | 254,500 | — | — |
| 2025-10-28 | $14.02 | $15.69 | 425,500 | — | — |
| 2025-10-27 | $14.07 | $15.75 | 244,800 | — | — |
| 2025-10-24 | $14.33 | $16.04 | 197,900 | — | — |
| 2025-10-23 | $14.14 | $15.82 | 221,700 | — | — |
| 2025-10-22 | $14.25 | $15.95 | 261,000 | — | — |
| 2025-10-21 | $14.30 | $16.00 | 285,600 | — | — |
| 2025-10-20 | $14.10 | $15.78 | 280,800 | — | — |
| 2025-10-17 | $13.56 | $15.17 | 325,200 | — | — |
| 2025-10-16 | $13.69 | $15.32 | 301,300 | — | — |
| 2025-10-15 | $13.88 | $15.53 | 277,900 | — | — |
| 2025-10-14 | $13.53 | $15.14 | 313,000 | — | — |
| 2025-10-13 | $13.35 | $14.94 | 302,500 | — | — |
| 2025-10-10 | $13.38 | $14.97 | 352,000 | — | — |
| 2025-10-09 | $13.59 | $15.21 | 240,500 | — | — |
| 2025-10-08 | $13.82 | $15.47 | 345,900 | — | — |
| 2025-10-07 | $13.78 | $15.42 | 307,500 | — | — |
| 2025-10-06 | $14.19 | $15.88 | 580,500 | — | — |
| 2025-10-03 | $14.32 | $16.03 | 375,000 | — | — |
| 2025-10-02 | $14.26 | $15.96 | 321,800 | — | — |
| 2025-10-01 | $14.71 | $16.46 | 401,400 | — | — |
| 2025-09-30 | $14.11 | $15.79 | 320,300 | — | — |
| 2025-09-29 | $14.00 | $15.67 | 521,500 | — | — |
| 2025-09-26 | $13.90 | $15.56 | 364,200 | — | — |
| 2025-09-25 | $13.69 | $15.32 | 626,800 | — | — |
| 2025-09-24 | $14.60 | $16.34 | 434,800 | — | — |
| 2025-09-23 | $14.57 | $16.31 | 476,800 | — | — |
| 2025-09-22 | $14.59 | $16.33 | 559,800 | — | — |
| 2025-09-19 | $14.34 | $16.05 | 1,222,700 | — | — |
| 2025-09-18 | $15.17 | $16.98 | 385,700 | — | — |
| 2025-09-17 | $15.06 | $16.85 | 427,400 | — | — |
| 2025-09-16 | $15.08 | $16.88 | 341,800 | — | — |
| 2025-09-15 | $15.08 | $16.88 | 850,400 | — | — |
| 2025-09-12 | $15.01 | $16.80 | 332,900 | — | — |
| 2025-09-11 | $15.31 | $17.13 | 365,800 | — | — |
| 2025-09-10 | $14.97 | $16.75 | 716,300 | — | — |
| 2025-09-09 | $15.23 | $17.04 | 653,000 | — | — |
| 2025-09-08 | $14.65 | $16.39 | 890,200 | — | — |
| 2025-09-05 | $14.96 | $16.74 | 618,500 | — | — |
| 2025-09-04 | $14.49 | $16.22 | 285,400 | — | — |
| 2025-09-03 | $14.31 | $16.01 | 374,600 | — | — |
| 2025-09-02 | $14.62 | $16.36 | 411,200 | — | — |
| 2025-08-29 | $14.48 | $16.20 | 366,800 | — | — |
| 2025-08-28 | $14.50 | $16.06 | 496,200 | — | — |
| 2025-08-27 | $14.59 | $16.16 | 299,200 | — | — |
| 2025-08-26 | $14.21 | $15.74 | 563,000 | — | — |
| 2025-08-25 | $14.26 | $15.79 | 371,600 | — | — |
| 2025-08-22 | $14.38 | $15.93 | 883,800 | — | — |
| 2025-08-21 | $13.83 | $15.32 | 374,000 | — | — |
| 2025-08-20 | $13.89 | $15.38 | 434,600 | — | — |
| 2025-08-19 | $13.64 | $15.11 | 324,500 | — | — |
| 2025-08-18 | $13.48 | $14.93 | 566,100 | — | — |
| 2025-08-15 | $13.69 | $15.16 | 646,600 | — | — |
| 2025-08-14 | $13.87 | $15.36 | 777,300 | — | — |
| 2025-08-13 | $13.94 | $15.44 | 1,206,600 | — | — |
| 2025-08-12 | $13.32 | $14.75 | 889,000 | — | — |
| 2025-08-11 | $12.73 | $14.10 | 1,293,900 | — | — |
| 2025-08-08 | $12.28 | $13.60 | 2,062,500 | — | — |
| 2025-08-07 | $10.36 | $11.47 | 742,400 | — | — |
| 2025-08-06 | $9.87 | $10.93 | 581,500 | — | — |
| 2025-08-05 | $9.92 | $10.99 | 560,600 | — | — |
| 2025-08-04 | $9.79 | $10.84 | 324,400 | — | — |
| 2025-08-01 | $9.96 | $11.03 | 673,500 | — | — |
| 2025-07-31 | $10.16 | $11.25 | 830,900 | — | — |
| 2025-07-30 | $10.45 | $11.57 | 514,800 | — | — |
| 2025-07-29 | $10.75 | $11.91 | 654,000 | — | — |
| 2025-07-28 | $11.33 | $12.55 | 489,700 | — | — |
| 2025-07-25 | $11.73 | $12.99 | 401,100 | — | — |
| 2025-07-24 | $11.38 | $12.60 | 374,300 | — | — |
| 2025-07-23 | $11.63 | $12.88 | 754,600 | — | — |
| 2025-07-22 | $10.69 | $11.84 | 536,000 | — | — |
| 2025-07-21 | $10.29 | $11.40 | 444,200 | — | — |
| 2025-07-18 | $9.78 | $10.83 | 469,400 | — | — |
| 2025-07-17 | $9.85 | $10.91 | 450,500 | — | — |
| 2025-07-16 | $9.75 | $10.80 | 548,400 | — | — |
| 2025-07-15 | $9.58 | $10.61 | 589,200 | — | — |
| 2025-07-14 | $10.37 | $11.48 | 765,400 | — | — |
| 2025-07-11 | $10.47 | $11.60 | 397,100 | — | — |
| 2025-07-10 | $10.73 | $11.88 | 382,400 | — | — |
| 2025-07-09 | $10.60 | $11.74 | 365,000 | — | — |
| 2025-07-08 | $10.43 | $11.55 | 846,700 | — | — |
| 2025-07-07 | $10.03 | $11.11 | 639,800 | — | — |
| 2025-07-03 | $10.32 | $11.43 | 291,900 | — | — |
| 2025-07-02 | $10.25 | $11.35 | 1,046,000 | — | — |
| 2025-07-01 | $10.26 | $11.36 | 919,000 | — | — |
| 2025-06-30 | $9.69 | $10.73 | 637,300 | — | — |
| 2025-06-27 | $9.64 | $10.68 | 1,091,500 | — | — |
| 2025-06-26 | $9.28 | $10.28 | 691,400 | — | — |
| 2025-06-25 | $9.93 | $11.00 | 366,800 | — | — |
| 2025-06-24 | $10.22 | $11.32 | 721,100 | — | — |
| 2025-06-23 | $9.82 | $10.88 | 712,600 | — | — |
| 2025-06-20 | $9.77 | $10.82 | 1,269,100 | — | — |
| 2025-06-18 | $9.74 | $10.79 | 885,200 | — | — |
| 2025-06-17 | $9.84 | $10.90 | 841,700 | — | — |
| 2025-06-16 | $10.04 | $11.12 | 685,000 | — | — |
| 2025-06-13 | $9.56 | $10.59 | 482,400 | — | — |
| 2025-06-12 | $10.04 | $11.12 | 878,100 | — | — |
| 2025-06-11 | $10.11 | $11.20 | 774,700 | — | — |
| 2025-06-10 | $10.13 | $11.22 | 609,500 | — | — |
| 2025-06-09 | $9.91 | $10.98 | 841,300 | — | — |
| 2025-06-06 | $9.79 | $10.84 | 661,600 | — | — |
| 2025-06-05 | $9.98 | $11.05 | 540,600 | — | — |
| 2025-06-04 | $10.40 | $11.52 | 276,000 | — | — |
| 2025-06-03 | $10.61 | $11.75 | 593,800 | — | — |
| 2025-06-02 | $10.45 | $11.57 | 765,600 | — | — |
| 2025-05-30 | $10.53 | $11.66 | 833,400 | — | — |
| 2025-05-29 | $10.46 | $11.58 | 798,500 | — | — |
| 2025-05-28 | $10.55 | $11.68 | 556,700 | — | — |
| 2025-05-27 | $11.26 | $12.30 | 872,100 | — | — |
| 2025-05-23 | $10.72 | $11.71 | 796,500 | — | — |
| 2025-05-22 | $10.51 | $11.48 | 1,409,800 | — | — |
| 2025-05-21 | $12.36 | $13.50 | 925,700 | — | — |
| 2025-05-20 | $12.29 | $13.43 | 1,043,200 | — | — |
| 2025-05-19 | $11.62 | $12.70 | 296,300 | — | — |
| 2025-05-16 | $12.02 | $13.13 | 531,300 | — | — |
| 2025-05-15 | $11.66 | $12.74 | 524,100 | — | — |
| 2025-05-14 | $11.59 | $12.67 | 477,700 | — | — |
| 2025-05-13 | $12.50 | $13.66 | 532,000 | — | — |
| 2025-05-12 | $12.41 | $13.56 | 930,400 | — | — |
| 2025-05-09 | $11.97 | $13.08 | 975,100 | — | — |
| 2025-05-08 | $13.30 | $14.53 | 691,200 | — | — |
| 2025-05-07 | $12.47 | $13.63 | 368,200 | — | — |
| 2025-05-06 | $12.21 | $13.34 | 336,400 | — | — |
| 2025-05-05 | $12.46 | $13.62 | 260,100 | — | — |
| 2025-05-02 | $12.73 | $13.91 | 261,900 | — | — |
| 2025-05-01 | $12.28 | $13.42 | 314,100 | — | — |
| 2025-04-30 | $12.19 | $13.32 | 370,700 | — | — |
| 2025-04-29 | $12.56 | $13.73 | 348,700 | — | — |
| 2025-04-28 | $12.32 | $13.46 | 397,000 | — | — |
| 2025-04-25 | $11.88 | $12.98 | 254,700 | — | — |
| 2025-04-24 | $11.75 | $12.84 | 448,400 | — | — |
| 2025-04-23 | $11.24 | $12.28 | 391,500 | — | — |
| 2025-04-22 | $11.22 | $12.26 | 407,500 | — | — |
| 2025-04-21 | $10.91 | $11.92 | 406,400 | — | — |
| 2025-04-17 | $11.34 | $12.39 | 444,400 | — | — |
| 2025-04-16 | $11.34 | $12.39 | 426,400 | — | — |
| 2025-04-15 | $11.91 | $13.01 | 513,100 | — | — |
| 2025-04-14 | $11.90 | $13.00 | 831,200 | — | — |
| 2025-04-11 | $12.30 | $13.44 | 559,900 | — | — |
| 2025-04-10 | $12.01 | $13.12 | 439,200 | — | — |
| 2025-04-09 | $12.65 | $13.82 | 665,300 | — | — |
| 2025-04-08 | $11.50 | $12.57 | 1,105,300 | — | — |
| 2025-04-07 | $12.09 | $13.21 | 931,000 | — | — |
| 2025-04-04 | $12.00 | $13.11 | 1,414,500 | — | — |
| 2025-04-03 | $12.37 | $13.52 | 639,700 | — | — |
| 2025-04-02 | $12.52 | $13.68 | 466,600 | — | — |
| 2025-04-01 | $12.63 | $13.80 | 436,700 | — | — |
| 2025-03-31 | $12.75 | $13.93 | 571,400 | — | — |
| 2025-03-28 | $12.28 | $13.42 | 425,100 | — | — |
| 2025-03-27 | $12.43 | $13.58 | 335,000 | — | — |
| 2025-03-26 | $12.52 | $13.68 | 345,300 | — | — |
| 2025-03-25 | $12.65 | $13.82 | 684,000 | — | — |
| 2025-03-24 | $12.86 | $14.05 | 575,500 | — | — |
| 2025-03-21 | $12.82 | $14.01 | 1,305,600 | — | — |
| 2025-03-20 | $13.23 | $14.46 | 522,000 | — | — |
| 2025-03-19 | $13.63 | $14.89 | 602,200 | — | — |
| 2025-03-18 | $13.48 | $14.73 | 460,300 | — | — |
| 2025-03-17 | $13.63 | $14.89 | 617,300 | — | — |
| 2025-03-14 | $13.15 | $14.37 | 675,700 | — | — |
| 2025-03-13 | $13.00 | $14.21 | 672,100 | — | — |
| 2025-03-12 | $13.51 | $14.76 | 1,026,600 | — | — |
| 2025-03-11 | $14.32 | $15.65 | 1,028,700 | — | — |
| 2025-03-10 | $13.96 | $15.25 | 910,600 | — | — |
| 2025-03-07 | $12.75 | $13.93 | 649,100 | — | — |
| 2025-03-06 | $12.88 | $14.07 | 415,500 | — | — |
| 2025-03-05 | $13.00 | $14.21 | 464,500 | — | — |
| 2025-03-04 | $12.60 | $13.77 | 681,900 | — | — |
| 2025-03-03 | $12.87 | $14.06 | 1,162,100 | — | — |
| 2025-02-28 | $13.50 | $14.75 | 654,200 | — | — |
| 2025-02-27 | $13.41 | $14.49 | 553,100 | — | — |
| 2025-02-26 | $13.92 | $15.04 | 659,400 | — | — |
| 2025-02-25 | $13.32 | $14.39 | 660,600 | — | — |
| 2025-02-24 | $13.73 | $14.84 | 677,800 | — | — |
| 2025-02-21 | $14.10 | $15.24 | 955,900 | — | — |
| 2025-02-20 | $14.41 | $15.57 | 514,800 | — | — |
| 2025-02-19 | $15.46 | $16.71 | 439,200 | — | — |
| 2025-02-18 | $15.30 | $16.53 | 460,000 | — | — |
| 2025-02-14 | $14.85 | $16.05 | 554,700 | — | — |
| 2025-02-13 | $16.15 | $17.45 | 374,400 | — | — |
| 2025-02-12 | $16.62 | $17.96 | 377,400 | — | — |
| 2025-02-11 | $17.50 | $18.91 | 819,300 | — | — |
| 2025-02-10 | $17.50 | $18.90 | 672,500 | — | — |
| 2025-02-07 | $17.42 | $18.82 | 468,100 | — | — |
| 2025-02-06 | $17.73 | $19.16 | 620,700 | — | — |
| 2025-02-05 | $18.20 | $19.67 | 358,400 | — | — |
| 2025-02-04 | $18.27 | $19.74 | 318,000 | — | — |
| 2025-02-03 | $17.95 | $19.40 | 388,600 | — | — |
| 2025-01-31 | $17.93 | $19.37 | 325,200 | — | — |
| 2025-01-30 | $18.36 | $19.84 | 172,500 | — | — |
| 2025-01-29 | $18.40 | $19.88 | 231,800 | — | — |
| 2025-01-28 | $18.98 | $20.51 | 196,000 | — | — |
| 2025-01-27 | $19.40 | $20.96 | 344,700 | — | — |
| 2025-01-24 | $18.96 | $20.49 | 234,600 | — | — |
| 2025-01-23 | $19.13 | $20.67 | 353,700 | — | — |
| 2025-01-22 | $18.74 | $20.25 | 323,600 | — | — |
| 2025-01-21 | $18.63 | $20.13 | 465,100 | — | — |
| 2025-01-17 | $18.68 | $20.18 | 331,500 | — | — |
| 2025-01-16 | $18.81 | $20.32 | 415,200 | — | — |
| 2025-01-15 | $19.39 | $20.95 | 468,900 | — | — |
| 2025-01-14 | $20.10 | $21.72 | 341,400 | — | — |
| 2025-01-13 | $19.91 | $21.51 | 339,700 | — | — |
| 2025-01-10 | $19.48 | $21.05 | 258,200 | — | — |
| 2025-01-08 | $20.25 | $21.88 | 360,900 | — | — |
| 2025-01-07 | $19.80 | $21.39 | 605,500 | — | — |
| 2025-01-06 | $20.93 | $22.62 | 349,000 | — | — |
| 2025-01-03 | $20.51 | $22.16 | 603,400 | — | — |
| 2025-01-02 | $20.25 | $21.88 | 726,300 | — | — |