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
- 2021-06-25 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 | $12.70 | $12.70 | 88,000 | — | — |
| 2025-12-30 | $12.50 | $12.50 | 204,800 | — | — |
| 2025-12-29 | $12.60 | $12.60 | 140,200 | — | — |
| 2025-12-26 | $12.60 | $12.60 | 148,100 | — | — |
| 2025-12-24 | $12.79 | $12.79 | 104,600 | — | — |
| 2025-12-23 | $12.75 | $12.75 | 140,500 | — | — |
| 2025-12-22 | $13.02 | $13.02 | 249,100 | — | — |
| 2025-12-19 | $12.96 | $12.96 | 776,600 | — | — |
| 2025-12-18 | $12.72 | $12.72 | 259,800 | — | — |
| 2025-12-17 | $12.69 | $12.69 | 304,800 | — | — |
| 2025-12-16 | $12.66 | $12.66 | 228,000 | — | — |
| 2025-12-15 | $12.49 | $12.49 | 306,700 | — | — |
| 2025-12-12 | $13.04 | $13.04 | 252,200 | — | — |
| 2025-12-11 | $13.80 | $13.80 | 321,200 | — | — |
| 2025-12-10 | $14.21 | $14.21 | 136,900 | — | — |
| 2025-12-09 | $14.31 | $14.31 | 230,800 | — | — |
| 2025-12-08 | $14.63 | $14.63 | 166,700 | — | — |
| 2025-12-05 | $14.89 | $14.89 | 191,900 | — | — |
| 2025-12-04 | $15.35 | $15.35 | 221,400 | — | — |
| 2025-12-03 | $14.38 | $14.38 | 215,800 | — | — |
| 2025-12-02 | $14.05 | $14.05 | 161,200 | — | — |
| 2025-12-01 | $14.21 | $14.21 | 165,600 | — | — |
| 2025-11-28 | $15.16 | $15.16 | 177,700 | — | — |
| 2025-11-26 | $14.75 | $14.75 | 119,100 | — | — |
| 2025-11-25 | $14.90 | $14.90 | 517,100 | — | — |
| 2025-11-24 | $14.58 | $14.58 | 340,700 | — | — |
| 2025-11-21 | $14.02 | $14.01 | 128,900 | — | — |
| 2025-11-20 | $13.99 | $13.99 | 258,100 | — | — |
| 2025-11-19 | $14.38 | $14.38 | 403,400 | — | — |
| 2025-11-18 | $13.75 | $13.75 | 327,300 | — | — |
| 2025-11-17 | $14.10 | $14.10 | 481,500 | — | — |
| 2025-11-14 | $14.00 | $14.00 | 233,700 | — | — |
| 2025-11-13 | $13.72 | $13.72 | 1,423,500 | — | — |
| 2025-11-12 | $15.00 | $15.00 | 552,700 | — | — |
| 2025-11-11 | $14.22 | $14.22 | 289,700 | — | — |
| 2025-11-10 | $13.54 | $13.54 | 198,000 | — | — |
| 2025-11-07 | $13.50 | $13.50 | 298,900 | — | — |
| 2025-11-06 | $13.41 | $13.41 | 436,400 | — | — |
| 2025-11-05 | $13.59 | $13.59 | 895,100 | — | — |
| 2025-11-04 | $13.50 | $13.50 | 281,600 | — | — |
| 2025-11-03 | $13.53 | $13.53 | 289,600 | — | — |
| 2025-10-31 | $14.32 | $14.32 | 752,400 | — | — |
| 2025-10-30 | $12.54 | $12.54 | 527,000 | — | — |
| 2025-10-29 | $13.77 | $13.77 | 141,200 | — | — |
| 2025-10-28 | $14.00 | $14.00 | 221,100 | — | — |
| 2025-10-27 | $14.32 | $14.31 | 294,900 | — | — |
| 2025-10-24 | $13.95 | $13.95 | 185,900 | — | — |
| 2025-10-23 | $13.27 | $13.27 | 220,200 | — | — |
| 2025-10-22 | $12.76 | $12.76 | 172,900 | — | — |
| 2025-10-21 | $12.76 | $12.76 | 159,700 | — | — |
| 2025-10-20 | $14.00 | $14.00 | 183,300 | — | — |
| 2025-10-17 | $13.49 | $13.49 | 194,200 | — | — |
| 2025-10-16 | $13.82 | $13.82 | 307,900 | — | — |
| 2025-10-15 | $14.50 | $14.50 | 545,000 | — | — |
| 2025-10-14 | $13.32 | $13.32 | 172,000 | — | — |
| 2025-10-13 | $12.96 | $12.96 | 243,900 | — | — |
| 2025-10-10 | $12.59 | $12.59 | 282,700 | — | — |
| 2025-10-09 | $13.18 | $13.18 | 365,800 | — | — |
| 2025-10-08 | $13.17 | $13.17 | 237,100 | — | — |
| 2025-10-07 | $13.09 | $13.09 | 229,300 | — | — |
| 2025-10-06 | $13.06 | $13.06 | 166,900 | — | — |
| 2025-10-03 | $13.10 | $13.10 | 528,100 | — | — |
| 2025-10-02 | $13.34 | $13.34 | 1,020,000 | — | — |
| 2025-10-01 | $13.57 | $13.57 | 397,800 | — | — |
| 2025-09-30 | $14.30 | $14.30 | 304,100 | — | — |
| 2025-09-29 | $14.53 | $14.53 | 226,000 | — | — |
| 2025-09-26 | $14.44 | $14.44 | 1,292,000 | — | — |
| 2025-09-25 | $13.40 | $13.40 | 209,900 | — | — |
| 2025-09-24 | $13.91 | $13.91 | 219,500 | — | — |
| 2025-09-23 | $13.65 | $13.65 | 225,600 | — | — |
| 2025-09-22 | $13.53 | $13.53 | 121,500 | — | — |
| 2025-09-19 | $13.33 | $13.33 | 120,600 | — | — |
| 2025-09-18 | $13.22 | $13.22 | 116,700 | — | — |
| 2025-09-17 | $12.50 | $12.50 | 106,700 | — | — |
| 2025-09-16 | $12.63 | $12.63 | 160,600 | — | — |
| 2025-09-15 | $13.11 | $13.11 | 254,400 | — | — |
| 2025-09-12 | $11.94 | $11.94 | 164,100 | — | — |
| 2025-09-11 | $12.48 | $12.48 | 172,900 | — | — |
| 2025-09-10 | $12.89 | $12.89 | 240,800 | — | — |
| 2025-09-09 | $13.42 | $13.42 | 69,500 | — | — |
| 2025-09-08 | $13.51 | $13.51 | 202,700 | — | — |
| 2025-09-05 | $14.09 | $14.09 | 245,400 | — | — |
| 2025-09-04 | $14.05 | $14.05 | 282,000 | — | — |
| 2025-09-03 | $14.02 | $14.02 | 149,200 | — | — |
| 2025-09-02 | $13.93 | $13.93 | 107,400 | — | — |
| 2025-08-29 | $13.50 | $13.50 | 84,500 | — | — |
| 2025-08-28 | $13.84 | $13.84 | 96,900 | — | — |
| 2025-08-27 | $13.63 | $13.63 | 219,400 | — | — |
| 2025-08-26 | $13.39 | $13.39 | 830,600 | — | — |
| 2025-08-25 | $13.18 | $13.18 | 209,900 | — | — |
| 2025-08-22 | $13.08 | $13.08 | 93,200 | — | — |
| 2025-08-21 | $12.99 | $12.99 | 157,200 | — | — |
| 2025-08-20 | $12.78 | $12.78 | 107,000 | — | — |
| 2025-08-19 | $12.55 | $12.55 | 107,700 | — | — |
| 2025-08-18 | $12.67 | $12.67 | 101,700 | — | — |
| 2025-08-15 | $12.79 | $12.79 | 167,800 | — | — |
| 2025-08-14 | $12.78 | $12.78 | 177,100 | — | — |
| 2025-08-13 | $12.56 | $12.56 | 247,900 | — | — |
| 2025-08-12 | $12.14 | $12.14 | 215,000 | — | — |
| 2025-08-11 | $11.80 | $11.80 | 346,000 | — | — |
| 2025-08-08 | $12.41 | $12.41 | 205,000 | — | — |
| 2025-08-07 | $12.10 | $12.10 | 696,700 | — | — |
| 2025-08-06 | $12.15 | $12.15 | 500,400 | — | — |
| 2025-08-05 | $13.06 | $13.06 | 227,200 | — | — |
| 2025-08-04 | $13.44 | $13.44 | 183,800 | — | — |
| 2025-08-01 | $13.74 | $13.74 | 273,400 | — | — |
| 2025-07-31 | $14.36 | $14.36 | 408,400 | — | — |
| 2025-07-30 | $13.98 | $13.98 | 172,300 | — | — |
| 2025-07-29 | $14.97 | $14.97 | 263,800 | — | — |
| 2025-07-28 | $14.98 | $14.98 | 463,800 | — | — |
| 2025-07-25 | $14.50 | $14.50 | 327,300 | — | — |
| 2025-07-24 | $14.49 | $14.49 | 702,900 | — | — |
| 2025-07-23 | $14.24 | $14.24 | 2,381,000 | — | — |
| 2025-07-22 | $16.69 | $16.69 | 266,500 | — | — |
| 2025-07-21 | $19.50 | $19.50 | 314,100 | — | — |
| 2025-07-18 | $17.57 | $17.57 | 266,500 | — | — |
| 2025-07-17 | $17.25 | $17.25 | 182,600 | — | — |
| 2025-07-16 | $17.29 | $17.29 | 153,900 | — | — |
| 2025-07-15 | $15.99 | $15.99 | 173,300 | — | — |
| 2025-07-14 | $16.49 | $16.49 | 265,100 | — | — |
| 2025-07-11 | $15.87 | $15.87 | 146,600 | — | — |
| 2025-07-10 | $16.05 | $16.05 | 94,100 | — | — |
| 2025-07-09 | $15.48 | $15.48 | 171,900 | — | — |
| 2025-07-08 | $14.47 | $14.47 | 166,200 | — | — |
| 2025-07-07 | $15.01 | $15.00 | 97,700 | — | — |
| 2025-07-03 | $14.92 | $14.92 | 100,100 | — | — |
| 2025-07-02 | $15.03 | $15.03 | 411,200 | — | — |
| 2025-07-01 | $12.72 | $12.72 | 575,100 | — | — |
| 2025-06-30 | $12.19 | $12.19 | 121,700 | — | — |
| 2025-06-27 | $12.44 | $12.44 | 81,600 | — | — |
| 2025-06-26 | $12.40 | $12.40 | 119,000 | — | — |
| 2025-06-25 | $11.89 | $11.89 | 146,900 | — | — |
| 2025-06-24 | $12.54 | $12.54 | 198,400 | — | — |
| 2025-06-23 | $11.68 | $11.68 | 112,700 | — | — |
| 2025-06-20 | $12.31 | $12.31 | 203,800 | — | — |
| 2025-06-18 | $11.84 | $11.84 | 146,600 | — | — |
| 2025-06-17 | $11.99 | $11.99 | 105,500 | — | — |
| 2025-06-16 | $12.72 | $12.72 | 229,100 | — | — |
| 2025-06-13 | $12.76 | $12.76 | 146,900 | — | — |
| 2025-06-12 | $12.83 | $12.83 | 466,600 | — | — |
| 2025-06-11 | $13.79 | $13.79 | 294,700 | — | — |
| 2025-06-10 | $12.84 | $12.84 | 133,800 | — | — |
| 2025-06-09 | $13.70 | $13.70 | 204,300 | — | — |
| 2025-06-06 | $12.50 | $12.50 | 167,300 | — | — |
| 2025-06-05 | $12.61 | $12.61 | 138,500 | — | — |
| 2025-06-04 | $12.43 | $12.43 | 91,700 | — | — |
| 2025-06-03 | $12.08 | $12.08 | 299,600 | — | — |
| 2025-06-02 | $11.56 | $11.56 | 186,200 | — | — |
| 2025-05-30 | $12.03 | $12.03 | 112,700 | — | — |
| 2025-05-29 | $12.08 | $12.08 | 180,600 | — | — |
| 2025-05-28 | $12.57 | $12.57 | 264,800 | — | — |
| 2025-05-27 | $11.70 | $11.70 | 136,000 | — | — |
| 2025-05-23 | $11.17 | $11.17 | 174,300 | — | — |
| 2025-05-22 | $11.27 | $11.27 | 186,100 | — | — |
| 2025-05-21 | $11.79 | $11.79 | 176,500 | — | — |
| 2025-05-20 | $12.45 | $12.45 | 572,000 | — | — |
| 2025-05-19 | $11.70 | $11.70 | 146,200 | — | — |
| 2025-05-16 | $10.98 | $10.98 | 76,900 | — | — |
| 2025-05-15 | $10.70 | $10.70 | 72,100 | — | — |
| 2025-05-14 | $9.98 | $9.98 | 80,300 | — | — |
| 2025-05-13 | $10.06 | $10.06 | 106,800 | — | — |
| 2025-05-12 | $10.16 | $10.16 | 86,300 | — | — |
| 2025-05-09 | $10.38 | $10.38 | 70,400 | — | — |
| 2025-05-08 | $10.80 | $10.80 | 95,500 | — | — |
| 2025-05-07 | $10.27 | $10.27 | 85,000 | — | — |
| 2025-05-06 | $10.10 | $10.10 | 99,100 | — | — |
| 2025-05-05 | $11.18 | $11.18 | 139,000 | — | — |
| 2025-05-02 | $11.39 | $11.39 | 125,800 | — | — |
| 2025-05-01 | $10.77 | $10.77 | 199,500 | — | — |
| 2025-04-30 | $9.54 | $9.54 | 228,700 | — | — |
| 2025-04-29 | $9.00 | $9.00 | 114,200 | — | — |
| 2025-04-28 | $9.40 | $9.40 | 120,400 | — | — |
| 2025-04-25 | $9.53 | $9.53 | 83,400 | — | — |
| 2025-04-24 | $9.50 | $9.50 | 243,900 | — | — |
| 2025-04-23 | $9.50 | $9.50 | 281,600 | — | — |
| 2025-04-22 | $9.41 | $9.41 | 184,900 | — | — |
| 2025-04-21 | $9.17 | $9.17 | 101,300 | — | — |
| 2025-04-17 | $9.10 | $9.10 | 190,800 | — | — |
| 2025-04-16 | $8.70 | $8.70 | 132,600 | — | — |
| 2025-04-15 | $8.99 | $8.99 | 211,800 | — | — |
| 2025-04-14 | $9.09 | $9.09 | 145,100 | — | — |
| 2025-04-11 | $9.00 | $9.00 | 108,600 | — | — |
| 2025-04-10 | $8.66 | $8.66 | 103,000 | — | — |
| 2025-04-09 | $9.10 | $9.10 | 163,400 | — | — |
| 2025-04-08 | $8.97 | $8.97 | 108,800 | — | — |
| 2025-04-07 | $9.32 | $9.32 | 728,900 | — | — |
| 2025-04-04 | $10.09 | $10.09 | 261,800 | — | — |
| 2025-04-03 | $9.86 | $9.86 | 207,500 | — | — |
| 2025-04-02 | $10.40 | $10.40 | 280,800 | — | — |
| 2025-04-01 | $10.76 | $10.76 | 292,200 | — | — |
| 2025-03-31 | $11.03 | $11.03 | 123,700 | — | — |
| 2025-03-28 | $11.06 | $11.06 | 125,800 | — | — |
| 2025-03-27 | $12.25 | $12.25 | 208,600 | — | — |
| 2025-03-26 | $12.06 | $12.06 | 157,800 | — | — |
| 2025-03-25 | $12.53 | $12.53 | 227,600 | — | — |
| 2025-03-24 | $12.88 | $12.88 | 232,500 | — | — |
| 2025-03-21 | $12.50 | $12.50 | 166,100 | — | — |
| 2025-03-20 | $12.07 | $12.07 | 113,900 | — | — |
| 2025-03-19 | $11.86 | $11.86 | 143,700 | — | — |
| 2025-03-18 | $10.60 | $10.60 | 214,500 | — | — |
| 2025-03-17 | $10.65 | $10.65 | 241,900 | — | — |
| 2025-03-14 | $11.00 | $11.00 | 197,100 | — | — |
| 2025-03-13 | $10.88 | $10.88 | 164,300 | — | — |
| 2025-03-12 | $11.35 | $11.35 | 162,700 | — | — |
| 2025-03-11 | $10.82 | $10.82 | 384,700 | — | — |
| 2025-03-10 | $11.20 | $11.20 | 421,400 | — | — |
| 2025-03-07 | $10.50 | $10.50 | 268,700 | — | — |
| 2025-03-06 | $10.55 | $10.55 | 246,600 | — | — |
| 2025-03-05 | $10.41 | $10.41 | 476,200 | — | — |
| 2025-03-04 | $9.39 | $9.39 | 492,200 | — | — |
| 2025-03-03 | $9.21 | $9.21 | 610,700 | — | — |
| 2025-02-28 | $10.13 | $10.13 | 218,500 | — | — |
| 2025-02-27 | $10.65 | $10.65 | 243,000 | — | — |
| 2025-02-26 | $10.97 | $10.97 | 224,200 | — | — |
| 2025-02-25 | $11.68 | $11.68 | 535,900 | — | — |
| 2025-02-24 | $12.21 | $12.21 | 412,700 | — | — |
| 2025-02-21 | $12.51 | $12.51 | 375,800 | — | — |
| 2025-02-20 | $14.00 | $14.00 | 266,900 | — | — |
| 2025-02-19 | $13.99 | $13.99 | 248,500 | — | — |
| 2025-02-18 | $14.01 | $14.00 | 203,700 | — | — |
| 2025-02-14 | $14.31 | $14.31 | 126,200 | — | — |
| 2025-02-13 | $14.31 | $14.31 | 341,800 | — | — |
| 2025-02-12 | $14.00 | $14.00 | 222,300 | — | — |
| 2025-02-11 | $14.00 | $14.00 | 300,000 | — | — |
| 2025-02-10 | $14.09 | $14.09 | 287,100 | — | — |
| 2025-02-07 | $13.88 | $13.88 | 573,200 | — | — |
| 2025-02-06 | $13.51 | $13.51 | 1,924,100 | — | — |
| 2025-02-05 | $15.00 | $15.00 | 3,805,900 | — | — |
| 2025-02-04 | $16.32 | $16.32 | 2,338,200 | — | — |
| 2025-02-03 | $17.99 | $17.99 | 10,308,500 | — | — |
| 2025-01-31 | $10.60 | $10.60 | 172,300 | — | — |
| 2025-01-30 | $9.69 | $9.69 | 25,300 | — | — |
| 2025-01-29 | $9.43 | $9.43 | 125,200 | — | — |
| 2025-01-28 | $9.50 | $9.50 | 216,600 | — | — |
| 2025-01-27 | $8.81 | $8.81 | 62,100 | — | — |
| 2025-01-24 | $8.83 | $8.83 | 34,300 | — | — |
| 2025-01-23 | $8.78 | $8.78 | 38,000 | — | — |
| 2025-01-22 | $8.80 | $8.80 | 80,900 | — | — |
| 2025-01-21 | $8.99 | $8.99 | 107,500 | — | — |
| 2025-01-17 | $8.88 | $8.88 | 61,100 | — | — |
| 2025-01-16 | $8.60 | $8.60 | 27,700 | — | — |
| 2025-01-15 | $8.46 | $8.46 | 38,700 | — | — |
| 2025-01-14 | $8.19 | $8.19 | 77,700 | — | — |
| 2025-01-13 | $8.35 | $8.35 | 69,600 | — | — |
| 2025-01-10 | $8.57 | $8.57 | 212,400 | — | — |
| 2025-01-08 | $8.98 | $8.98 | 35,000 | — | — |
| 2025-01-07 | $9.11 | $9.11 | 140,900 | — | — |
| 2025-01-06 | $9.00 | $9.00 | 103,700 | — | — |
| 2025-01-03 | $9.03 | $9.03 | 176,000 | — | — |
| 2025-01-02 | $7.91 | $7.91 | 233,800 | — | — |