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
- 2020-09-25 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 | $21.01 | $21.01 | 662,300 | — | — |
| 2025-12-30 | $21.92 | $21.92 | 1,531,500 | — | — |
| 2025-12-29 | $24.78 | $24.78 | 4,258,000 | — | — |
| 2025-12-26 | $20.68 | $20.68 | 1,266,300 | — | — |
| 2025-12-24 | $17.21 | $17.21 | 465,100 | — | — |
| 2025-12-23 | $14.57 | $14.57 | 282,900 | — | — |
| 2025-12-22 | $13.37 | $13.37 | 253,000 | — | — |
| 2025-12-19 | $13.01 | $13.01 | 333,000 | — | — |
| 2025-12-18 | $12.39 | $12.39 | 584,800 | — | — |
| 2025-12-17 | $10.74 | $10.74 | 183,200 | — | — |
| 2025-12-16 | $10.40 | $10.40 | 273,800 | — | — |
| 2025-12-15 | $10.31 | $10.31 | 3,998,700 | — | — |
| 2025-12-12 | $10.73 | $10.73 | 155,000 | — | — |
| 2025-12-11 | $11.27 | $11.27 | 267,400 | — | — |
| 2025-12-10 | $10.11 | $10.11 | 95,700 | — | — |
| 2025-12-09 | $9.89 | $9.89 | 96,600 | — | — |
| 2025-12-08 | $9.61 | $9.61 | 94,100 | — | — |
| 2025-12-05 | $8.94 | $8.94 | 71,700 | — | — |
| 2025-12-04 | $8.80 | $8.80 | 46,700 | — | — |
| 2025-12-03 | $8.41 | $8.41 | 81,900 | — | — |
| 2025-12-02 | $8.00 | $8.00 | 67,200 | — | — |
| 2025-12-01 | $8.24 | $8.24 | 50,000 | — | — |
| 2025-11-28 | $8.73 | $8.73 | 50,700 | — | — |
| 2025-11-26 | $8.35 | $8.35 | 74,100 | — | — |
| 2025-11-25 | $8.40 | $8.40 | 48,600 | — | — |
| 2025-11-24 | $7.85 | $7.85 | 83,700 | — | — |
| 2025-11-21 | $8.15 | $8.15 | 80,700 | — | — |
| 2025-11-20 | $8.16 | $8.16 | 52,600 | — | — |
| 2025-11-19 | $8.13 | $8.13 | 41,000 | — | — |
| 2025-11-18 | $8.24 | $8.24 | 38,100 | — | — |
| 2025-11-17 | $8.23 | $8.23 | 66,600 | — | — |
| 2025-11-14 | $8.32 | $8.32 | 44,600 | — | — |
| 2025-11-13 | $8.20 | $8.20 | 104,700 | — | — |
| 2025-11-12 | $8.33 | $8.33 | 106,000 | — | — |
| 2025-11-11 | $8.47 | $8.47 | 77,400 | — | — |
| 2025-11-10 | $8.63 | $8.63 | 185,700 | — | — |
| 2025-11-07 | $8.66 | $8.66 | 104,300 | — | — |
| 2025-11-06 | $8.22 | $8.22 | 56,300 | — | — |
| 2025-11-05 | $8.37 | $8.37 | 84,500 | — | — |
| 2025-11-04 | $8.09 | $8.09 | 251,300 | — | — |
| 2025-11-03 | $8.43 | $8.43 | 126,500 | — | — |
| 2025-10-31 | $9.21 | $9.21 | 40,400 | — | — |
| 2025-10-30 | $9.19 | $9.19 | 25,700 | — | — |
| 2025-10-29 | $9.15 | $9.15 | 47,200 | — | — |
| 2025-10-28 | $9.43 | $9.43 | 38,700 | — | — |
| 2025-10-27 | $9.79 | $9.79 | 43,800 | — | — |
| 2025-10-24 | $9.99 | $9.99 | 85,400 | — | — |
| 2025-10-23 | $9.19 | $9.19 | 35,600 | — | — |
| 2025-10-22 | $9.06 | $9.06 | 127,100 | — | — |
| 2025-10-21 | $9.16 | $9.16 | 75,900 | — | — |
| 2025-10-20 | $9.28 | $9.28 | 72,000 | — | — |
| 2025-10-17 | $9.49 | $9.49 | 71,200 | — | — |
| 2025-10-16 | $9.72 | $9.72 | 157,300 | — | — |
| 2025-10-15 | $10.33 | $10.33 | 38,000 | — | — |
| 2025-10-14 | $10.52 | $10.52 | 73,000 | — | — |
| 2025-10-13 | $10.30 | $10.30 | 75,800 | — | — |
| 2025-10-10 | $10.65 | $10.65 | 85,000 | — | — |
| 2025-10-09 | $11.18 | $11.18 | 68,100 | — | — |
| 2025-10-08 | $11.45 | $11.45 | 40,800 | — | — |
| 2025-10-07 | $11.23 | $11.23 | 73,500 | — | — |
| 2025-10-06 | $11.28 | $11.28 | 64,600 | — | — |
| 2025-10-03 | $10.91 | $10.91 | 46,800 | — | — |
| 2025-10-02 | $10.65 | $10.65 | 53,700 | — | — |
| 2025-10-01 | $10.11 | $10.11 | 36,200 | — | — |
| 2025-09-30 | $9.95 | $9.95 | 50,300 | — | — |
| 2025-09-29 | $10.16 | $10.16 | 75,500 | — | — |
| 2025-09-26 | $10.40 | $10.40 | 104,200 | — | — |
| 2025-09-25 | $10.42 | $10.42 | 107,400 | — | — |
| 2025-09-24 | $10.95 | $10.95 | 113,500 | — | — |
| 2025-09-23 | $10.98 | $10.98 | 126,300 | — | — |
| 2025-09-22 | $11.80 | $11.80 | 57,200 | — | — |
| 2025-09-19 | $11.46 | $11.46 | 104,600 | — | — |
| 2025-09-18 | $11.54 | $11.54 | 65,000 | — | — |
| 2025-09-17 | $11.15 | $11.15 | 75,700 | — | — |
| 2025-09-16 | $11.27 | $11.27 | 60,200 | — | — |
| 2025-09-15 | $11.68 | $11.68 | 137,800 | — | — |
| 2025-09-12 | $11.23 | $11.23 | 59,700 | — | — |
| 2025-09-11 | $11.42 | $11.42 | 90,100 | — | — |
| 2025-09-10 | $11.39 | $11.39 | 348,100 | — | — |
| 2025-09-09 | $11.00 | $11.00 | 50,800 | — | — |
| 2025-09-08 | $11.17 | $11.17 | 60,800 | — | — |
| 2025-09-05 | $10.93 | $10.93 | 22,500 | — | — |
| 2025-09-04 | $10.97 | $10.97 | 45,400 | — | — |
| 2025-09-03 | $11.53 | $11.53 | 58,700 | — | — |
| 2025-09-02 | $11.46 | $11.46 | 19,100 | — | — |
| 2025-08-29 | $11.48 | $11.48 | 25,700 | — | — |
| 2025-08-28 | $11.46 | $11.46 | 35,500 | — | — |
| 2025-08-27 | $11.67 | $11.67 | 15,600 | — | — |
| 2025-08-26 | $11.93 | $11.93 | 15,500 | — | — |
| 2025-08-25 | $11.89 | $11.89 | 43,100 | — | — |
| 2025-08-22 | $12.18 | $12.18 | 38,000 | — | — |
| 2025-08-21 | $11.85 | $11.85 | 39,000 | — | — |
| 2025-08-20 | $11.94 | $11.94 | 35,500 | — | — |
| 2025-08-19 | $11.47 | $11.47 | 60,700 | — | — |
| 2025-08-18 | $12.01 | $12.01 | 33,800 | — | — |
| 2025-08-15 | $12.17 | $12.17 | 19,800 | — | — |
| 2025-08-14 | $12.08 | $12.08 | 99,600 | — | — |
| 2025-08-13 | $11.78 | $11.78 | 51,600 | — | — |
| 2025-08-12 | $12.35 | $12.35 | 68,400 | — | — |
| 2025-08-11 | $12.49 | $12.49 | 42,300 | — | — |
| 2025-08-08 | $12.18 | $12.18 | 92,300 | — | — |
| 2025-08-07 | $11.67 | $11.67 | 81,100 | — | — |
| 2025-08-06 | $12.10 | $12.10 | 26,600 | — | — |
| 2025-08-05 | $11.72 | $11.72 | 17,100 | — | — |
| 2025-08-04 | $11.94 | $11.94 | 38,500 | — | — |
| 2025-08-01 | $11.09 | $11.09 | 45,600 | — | — |
| 2025-07-31 | $10.94 | $10.94 | 25,600 | — | — |
| 2025-07-30 | $11.25 | $11.25 | 48,800 | — | — |
| 2025-07-29 | $11.13 | $11.13 | 15,800 | — | — |
| 2025-07-28 | $11.55 | $11.55 | 21,800 | — | — |
| 2025-07-25 | $11.57 | $11.57 | 37,300 | — | — |
| 2025-07-24 | $11.49 | $11.49 | 30,200 | — | — |
| 2025-07-23 | $11.49 | $11.49 | 66,400 | — | — |
| 2025-07-22 | $11.14 | $11.14 | 104,200 | — | — |
| 2025-07-21 | $11.76 | $11.76 | 159,900 | — | — |
| 2025-07-18 | $11.59 | $11.59 | 154,500 | — | — |
| 2025-07-17 | $12.30 | $12.30 | 218,400 | — | — |
| 2025-07-16 | $11.19 | $11.19 | 174,800 | — | — |
| 2025-07-15 | $10.08 | $10.08 | 163,100 | — | — |
| 2025-07-14 | $10.81 | $10.81 | 88,700 | — | — |
| 2025-07-11 | $10.84 | $10.84 | 60,200 | — | — |
| 2025-07-10 | $11.22 | $11.22 | 72,600 | — | — |
| 2025-07-09 | $10.55 | $10.55 | 35,300 | — | — |
| 2025-07-08 | $10.09 | $10.09 | 33,100 | — | — |
| 2025-07-07 | $10.07 | $10.07 | 36,200 | — | — |
| 2025-07-03 | $10.03 | $10.03 | 31,400 | — | — |
| 2025-07-02 | $9.88 | $9.88 | 73,600 | — | — |
| 2025-07-01 | $9.05 | $9.05 | 40,400 | — | — |
| 2025-06-30 | $9.07 | $9.07 | 40,300 | — | — |
| 2025-06-27 | $8.99 | $8.99 | 85,400 | — | — |
| 2025-06-26 | $8.93 | $8.93 | 22,600 | — | — |
| 2025-06-25 | $9.00 | $9.00 | 29,100 | — | — |
| 2025-06-24 | $9.05 | $9.05 | 45,000 | — | — |
| 2025-06-23 | $8.76 | $8.76 | 91,200 | — | — |
| 2025-06-20 | $8.90 | $8.90 | 33,000 | — | — |
| 2025-06-18 | $8.92 | $8.92 | 34,200 | — | — |
| 2025-06-17 | $9.03 | $9.03 | 64,400 | — | — |
| 2025-06-16 | $9.20 | $9.20 | 28,000 | — | — |
| 2025-06-13 | $9.20 | $9.20 | 23,000 | — | — |
| 2025-06-12 | $9.47 | $9.47 | 8,900 | — | — |
| 2025-06-11 | $9.63 | $9.63 | 18,300 | — | — |
| 2025-06-10 | $9.64 | $9.64 | 24,600 | — | — |
| 2025-06-09 | $9.45 | $9.45 | 46,300 | — | — |
| 2025-06-06 | $9.66 | $9.66 | 34,800 | — | — |
| 2025-06-05 | $9.43 | $9.43 | 47,600 | — | — |
| 2025-06-04 | $9.34 | $9.34 | 36,400 | — | — |
| 2025-06-03 | $9.55 | $9.55 | 33,100 | — | — |
| 2025-06-02 | $9.64 | $9.64 | 30,600 | — | — |
| 2025-05-30 | $9.85 | $9.85 | 18,300 | — | — |
| 2025-05-29 | $9.92 | $9.92 | 32,300 | — | — |
| 2025-05-28 | $9.72 | $9.72 | 39,200 | — | — |
| 2025-05-27 | $9.98 | $9.98 | 48,000 | — | — |
| 2025-05-23 | $9.81 | $9.81 | 29,700 | — | — |
| 2025-05-22 | $9.80 | $9.80 | 43,500 | — | — |
| 2025-05-21 | $9.73 | $9.73 | 35,700 | — | — |
| 2025-05-20 | $10.30 | $10.30 | 40,500 | — | — |
| 2025-05-19 | $10.18 | $10.18 | 80,300 | — | — |
| 2025-05-16 | $9.74 | $9.74 | 47,900 | — | — |
| 2025-05-15 | $9.69 | $9.69 | 19,100 | — | — |
| 2025-05-14 | $9.42 | $9.42 | 37,100 | — | — |
| 2025-05-13 | $9.69 | $9.69 | 24,500 | — | — |
| 2025-05-12 | $9.58 | $9.58 | 28,700 | — | — |
| 2025-05-09 | $9.43 | $9.43 | 13,700 | — | — |
| 2025-05-08 | $9.66 | $9.66 | 35,600 | — | — |
| 2025-05-07 | $9.44 | $9.44 | 18,900 | — | — |
| 2025-05-06 | $9.38 | $9.38 | 48,100 | — | — |
| 2025-05-05 | $9.86 | $9.86 | 87,800 | — | — |
| 2025-05-02 | $9.99 | $9.99 | 28,000 | — | — |
| 2025-05-01 | $9.98 | $9.98 | 23,700 | — | — |
| 2025-04-30 | $10.10 | $10.10 | 26,300 | — | — |
| 2025-04-29 | $10.36 | $10.36 | 67,000 | — | — |
| 2025-04-28 | $10.04 | $10.04 | 37,000 | — | — |
| 2025-04-25 | $9.98 | $9.98 | 63,000 | — | — |
| 2025-04-24 | $10.44 | $10.44 | 89,900 | — | — |
| 2025-04-23 | $9.85 | $9.85 | 217,500 | — | — |
| 2025-04-22 | $9.63 | $9.63 | 110,900 | — | — |
| 2025-04-21 | $9.34 | $9.34 | 96,200 | — | — |
| 2025-04-17 | $8.95 | $8.95 | 71,800 | — | — |
| 2025-04-16 | $8.84 | $8.84 | 55,500 | — | — |
| 2025-04-15 | $8.95 | $8.95 | 169,200 | — | — |
| 2025-04-14 | $9.28 | $9.28 | 139,200 | — | — |
| 2025-04-11 | $9.86 | $9.86 | 35,200 | — | — |
| 2025-04-10 | $9.32 | $9.32 | 98,900 | — | — |
| 2025-04-09 | $9.43 | $9.43 | 166,600 | — | — |
| 2025-04-08 | $9.07 | $9.07 | 446,000 | — | — |
| 2025-04-07 | $9.59 | $9.59 | 377,400 | — | — |
| 2025-04-04 | $8.83 | $8.83 | 391,100 | — | — |
| 2025-04-03 | $9.25 | $9.25 | 207,300 | — | — |
| 2025-04-02 | $9.35 | $9.35 | 327,900 | — | — |
| 2025-04-01 | $9.26 | $9.26 | 87,700 | — | — |
| 2025-03-31 | $9.54 | $9.54 | 61,600 | — | — |
| 2025-03-28 | $10.22 | $10.22 | 33,500 | — | — |
| 2025-03-27 | $10.71 | $10.71 | 42,100 | — | — |
| 2025-03-26 | $10.63 | $10.63 | 25,500 | — | — |
| 2025-03-25 | $10.65 | $10.65 | 159,600 | — | — |
| 2025-03-24 | $11.25 | $11.25 | 16,300 | — | — |
| 2025-03-21 | $11.11 | $11.11 | 45,800 | — | — |
| 2025-03-20 | $11.34 | $11.34 | 35,100 | — | — |
| 2025-03-19 | $11.45 | $11.45 | 39,500 | — | — |
| 2025-03-18 | $11.61 | $11.61 | 38,200 | — | — |
| 2025-03-17 | $12.21 | $12.21 | 56,300 | — | — |
| 2025-03-14 | $12.00 | $12.00 | 11,300 | — | — |
| 2025-03-13 | $11.78 | $11.78 | 13,300 | — | — |
| 2025-03-12 | $11.71 | $11.71 | 21,900 | — | — |
| 2025-03-11 | $11.67 | $11.67 | 9,300 | — | — |
| 2025-03-10 | $11.61 | $11.61 | 19,700 | — | — |
| 2025-03-07 | $12.10 | $12.10 | 22,600 | — | — |
| 2025-03-06 | $11.90 | $11.90 | 15,600 | — | — |
| 2025-03-05 | $11.95 | $11.95 | 25,900 | — | — |
| 2025-03-04 | $11.95 | $11.95 | 29,100 | — | — |
| 2025-03-03 | $11.70 | $11.70 | 22,000 | — | — |
| 2025-02-28 | $12.22 | $12.22 | 19,500 | — | — |
| 2025-02-27 | $11.54 | $11.54 | 13,800 | — | — |
| 2025-02-26 | $11.76 | $11.76 | 11,900 | — | — |
| 2025-02-25 | $11.57 | $11.57 | 21,500 | — | — |
| 2025-02-24 | $11.85 | $11.85 | 13,900 | — | — |
| 2025-02-21 | $11.95 | $11.95 | 21,100 | — | — |
| 2025-02-20 | $12.04 | $12.04 | 24,800 | — | — |
| 2025-02-19 | $12.59 | $12.59 | 19,000 | — | — |
| 2025-02-18 | $12.53 | $12.53 | 23,000 | — | — |
| 2025-02-14 | $12.38 | $12.38 | 14,900 | — | — |
| 2025-02-13 | $12.30 | $12.30 | 21,700 | — | — |
| 2025-02-12 | $11.97 | $11.97 | 40,200 | — | — |
| 2025-02-11 | $12.01 | $12.01 | 18,900 | — | — |
| 2025-02-10 | $12.23 | $12.23 | 20,500 | — | — |
| 2025-02-07 | $12.40 | $12.40 | 24,100 | — | — |
| 2025-02-06 | $12.49 | $12.49 | 13,900 | — | — |
| 2025-02-05 | $12.78 | $12.78 | 16,700 | — | — |
| 2025-02-04 | $12.68 | $12.68 | 20,200 | — | — |
| 2025-02-03 | $12.98 | $12.98 | 24,200 | — | — |
| 2025-01-31 | $12.94 | $12.94 | 30,200 | — | — |
| 2025-01-30 | $13.19 | $13.19 | 27,700 | — | — |
| 2025-01-29 | $13.25 | $13.25 | 16,200 | — | — |
| 2025-01-28 | $13.13 | $13.13 | 17,900 | — | — |
| 2025-01-27 | $13.28 | $13.28 | 77,400 | — | — |
| 2025-01-24 | $13.09 | $13.09 | 30,200 | — | — |
| 2025-01-23 | $13.00 | $13.00 | 48,600 | — | — |
| 2025-01-22 | $12.71 | $12.71 | 43,000 | — | — |
| 2025-01-21 | $12.16 | $12.16 | 46,800 | — | — |
| 2025-01-17 | $12.87 | $12.87 | 34,800 | — | — |
| 2025-01-16 | $12.57 | $12.57 | 16,400 | — | — |
| 2025-01-15 | $12.47 | $12.47 | 30,700 | — | — |
| 2025-01-14 | $12.06 | $12.06 | 31,000 | — | — |
| 2025-01-13 | $12.26 | $12.26 | 92,400 | — | — |
| 2025-01-10 | $12.38 | $12.38 | 73,300 | — | — |
| 2025-01-08 | $13.35 | $13.35 | 34,100 | — | — |
| 2025-01-07 | $13.81 | $13.81 | 68,500 | — | — |
| 2025-01-06 | $13.11 | $13.11 | 44,100 | — | — |
| 2025-01-03 | $12.88 | $12.88 | 50,200 | — | — |
| 2025-01-02 | $11.74 | $11.74 | 35,400 | — | — |