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
- 2021-06-24 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 | $15.68 | $15.68 | 740,200 | — | — |
| 2025-12-30 | $15.97 | $15.97 | 689,100 | — | — |
| 2025-12-29 | $16.12 | $16.12 | 960,300 | — | — |
| 2025-12-26 | $17.29 | $17.29 | 626,500 | — | — |
| 2025-12-24 | $17.64 | $17.64 | 482,300 | — | — |
| 2025-12-23 | $16.48 | $16.48 | 947,600 | — | — |
| 2025-12-22 | $16.19 | $16.19 | 1,197,100 | — | — |
| 2025-12-19 | $15.54 | $15.54 | 4,717,000 | — | — |
| 2025-12-18 | $15.83 | $15.83 | 1,477,800 | — | — |
| 2025-12-17 | $16.75 | $16.75 | 1,473,400 | — | — |
| 2025-12-16 | $18.66 | $18.66 | 3,066,500 | — | — |
| 2025-12-15 | $16.45 | $16.45 | 723,100 | — | — |
| 2025-12-12 | $16.31 | $16.31 | 559,000 | — | — |
| 2025-12-11 | $16.56 | $16.56 | 632,500 | — | — |
| 2025-12-10 | $17.23 | $17.23 | 920,800 | — | — |
| 2025-12-09 | $16.99 | $16.99 | 776,200 | — | — |
| 2025-12-08 | $17.85 | $17.85 | 874,900 | — | — |
| 2025-12-05 | $17.41 | $17.41 | 719,600 | — | — |
| 2025-12-04 | $17.26 | $17.26 | 659,200 | — | — |
| 2025-12-03 | $16.86 | $16.86 | 1,317,200 | — | — |
| 2025-12-02 | $15.41 | $15.41 | 500,900 | — | — |
| 2025-12-01 | $15.78 | $15.78 | 545,700 | — | — |
| 2025-11-28 | $16.17 | $16.17 | 592,200 | — | — |
| 2025-11-26 | $15.99 | $15.99 | 637,800 | — | — |
| 2025-11-25 | $16.02 | $16.02 | 960,100 | — | — |
| 2025-11-24 | $15.76 | $15.76 | 1,589,300 | — | — |
| 2025-11-21 | $14.22 | $14.22 | 676,800 | — | — |
| 2025-11-20 | $13.52 | $13.52 | 827,800 | — | — |
| 2025-11-19 | $14.14 | $14.14 | 524,600 | — | — |
| 2025-11-18 | $13.78 | $13.78 | 743,200 | — | — |
| 2025-11-17 | $13.61 | $13.61 | 857,100 | — | — |
| 2025-11-14 | $14.36 | $14.36 | 1,675,400 | — | — |
| 2025-11-13 | $14.32 | $14.32 | 1,023,000 | — | — |
| 2025-11-12 | $14.16 | $14.16 | 1,018,600 | — | — |
| 2025-11-11 | $14.32 | $14.32 | 1,690,100 | — | — |
| 2025-11-10 | $14.06 | $14.06 | 1,228,900 | — | — |
| 2025-11-07 | $12.31 | $12.31 | 730,400 | — | — |
| 2025-11-06 | $13.01 | $13.01 | 1,549,300 | — | — |
| 2025-11-05 | $12.31 | $12.31 | 582,700 | — | — |
| 2025-11-04 | $12.00 | $12.00 | 630,200 | — | — |
| 2025-11-03 | $12.07 | $12.07 | 925,200 | — | — |
| 2025-10-31 | $12.85 | $12.85 | 1,153,000 | — | — |
| 2025-10-30 | $13.01 | $13.01 | 951,300 | — | — |
| 2025-10-29 | $12.50 | $12.50 | 1,299,000 | — | — |
| 2025-10-28 | $12.43 | $12.43 | 1,295,000 | — | — |
| 2025-10-27 | $12.32 | $12.32 | 2,150,500 | — | — |
| 2025-10-24 | $11.14 | $11.14 | 1,044,000 | — | — |
| 2025-10-23 | $10.38 | $10.38 | 1,252,800 | — | — |
| 2025-10-22 | $9.35 | $9.35 | 894,600 | — | — |
| 2025-10-21 | $9.59 | $9.59 | 461,200 | — | — |
| 2025-10-20 | $9.87 | $9.87 | 550,200 | — | — |
| 2025-10-17 | $10.05 | $10.05 | 752,000 | — | — |
| 2025-10-16 | $10.31 | $10.31 | 859,500 | — | — |
| 2025-10-15 | $11.11 | $11.11 | 1,332,000 | — | — |
| 2025-10-14 | $10.61 | $10.61 | 1,060,800 | — | — |
| 2025-10-13 | $10.40 | $10.40 | 1,798,600 | — | — |
| 2025-10-10 | $10.04 | $10.04 | 6,195,600 | — | — |
| 2025-10-09 | $8.46 | $8.46 | 884,000 | — | — |
| 2025-10-08 | $7.71 | $7.71 | 473,800 | — | — |
| 2025-10-07 | $7.38 | $7.38 | 697,700 | — | — |
| 2025-10-06 | $7.66 | $7.66 | 488,900 | — | — |
| 2025-10-03 | $7.74 | $7.74 | 586,300 | — | — |
| 2025-10-02 | $7.63 | $7.63 | 583,500 | — | — |
| 2025-10-01 | $7.50 | $7.50 | 896,400 | — | — |
| 2025-09-30 | $7.41 | $7.41 | 875,500 | — | — |
| 2025-09-29 | $7.31 | $7.31 | 910,300 | — | — |
| 2025-09-26 | $7.49 | $7.49 | 1,649,600 | — | — |
| 2025-09-25 | $6.55 | $6.55 | 662,100 | — | — |
| 2025-09-24 | $6.62 | $6.62 | 719,000 | — | — |
| 2025-09-23 | $6.33 | $6.33 | 780,500 | — | — |
| 2025-09-22 | $6.53 | $6.53 | 851,600 | — | — |
| 2025-09-19 | $6.33 | $6.33 | 1,367,300 | — | — |
| 2025-09-18 | $6.93 | $6.93 | 1,745,600 | — | — |
| 2025-09-17 | $6.36 | $6.36 | 1,928,500 | — | — |
| 2025-09-16 | $6.47 | $6.47 | 3,620,000 | — | — |
| 2025-09-15 | $6.93 | $6.93 | 31,708,500 | — | — |
| 2025-09-12 | $4.81 | $4.81 | 309,300 | — | — |
| 2025-09-11 | $4.89 | $4.89 | 304,200 | — | — |
| 2025-09-10 | $4.80 | $4.80 | 382,700 | — | — |
| 2025-09-09 | $4.83 | $4.83 | 308,900 | — | — |
| 2025-09-08 | $4.80 | $4.80 | 259,200 | — | — |
| 2025-09-05 | $4.94 | $4.94 | 330,600 | — | — |
| 2025-09-04 | $4.91 | $4.91 | 264,300 | — | — |
| 2025-09-03 | $5.00 | $5.00 | 284,500 | — | — |
| 2025-09-02 | $4.92 | $4.92 | 511,800 | — | — |
| 2025-08-29 | $4.80 | $4.80 | 480,900 | — | — |
| 2025-08-28 | $4.83 | $4.83 | 461,100 | — | — |
| 2025-08-27 | $4.67 | $4.67 | 161,400 | — | — |
| 2025-08-26 | $4.67 | $4.67 | 243,700 | — | — |
| 2025-08-25 | $4.59 | $4.59 | 193,800 | — | — |
| 2025-08-22 | $4.82 | $4.82 | 423,100 | — | — |
| 2025-08-21 | $4.50 | $4.50 | 288,400 | — | — |
| 2025-08-20 | $4.43 | $4.43 | 394,900 | — | — |
| 2025-08-19 | $4.40 | $4.40 | 377,000 | — | — |
| 2025-08-18 | $4.56 | $4.56 | 348,800 | — | — |
| 2025-08-15 | $4.58 | $4.58 | 536,100 | — | — |
| 2025-08-14 | $4.35 | $4.35 | 361,500 | — | — |
| 2025-08-13 | $4.44 | $4.44 | 451,100 | — | — |
| 2025-08-12 | $4.45 | $4.45 | 343,900 | — | — |
| 2025-08-11 | $4.19 | $4.19 | 432,500 | — | — |
| 2025-08-08 | $4.38 | $4.38 | 404,900 | — | — |
| 2025-08-07 | $4.23 | $4.23 | 426,900 | — | — |
| 2025-08-06 | $4.36 | $4.36 | 461,800 | — | — |
| 2025-08-05 | $4.83 | $4.83 | 294,300 | — | — |
| 2025-08-04 | $4.88 | $4.88 | 297,100 | — | — |
| 2025-08-01 | $4.79 | $4.79 | 578,500 | — | — |
| 2025-07-31 | $4.95 | $4.95 | 601,400 | — | — |
| 2025-07-30 | $5.58 | $5.58 | 627,100 | — | — |
| 2025-07-29 | $5.26 | $5.26 | 371,700 | — | — |
| 2025-07-28 | $5.55 | $5.55 | 454,700 | — | — |
| 2025-07-25 | $5.67 | $5.67 | 236,000 | — | — |
| 2025-07-24 | $5.71 | $5.71 | 479,800 | — | — |
| 2025-07-23 | $5.96 | $5.96 | 480,500 | — | — |
| 2025-07-22 | $5.66 | $5.66 | 491,600 | — | — |
| 2025-07-21 | $5.83 | $5.83 | 406,900 | — | — |
| 2025-07-18 | $5.94 | $5.94 | 528,100 | — | — |
| 2025-07-17 | $5.90 | $5.90 | 392,200 | — | — |
| 2025-07-16 | $5.61 | $5.61 | 777,600 | — | — |
| 2025-07-15 | $5.23 | $5.23 | 460,700 | — | — |
| 2025-07-14 | $5.26 | $5.26 | 382,700 | — | — |
| 2025-07-11 | $5.16 | $5.16 | 237,400 | — | — |
| 2025-07-10 | $5.26 | $5.26 | 370,500 | — | — |
| 2025-07-09 | $5.29 | $5.29 | 548,900 | — | — |
| 2025-07-08 | $5.06 | $5.06 | 484,100 | — | — |
| 2025-07-07 | $4.97 | $4.97 | 465,700 | — | — |
| 2025-07-03 | $4.87 | $4.87 | 198,900 | — | — |
| 2025-07-02 | $4.73 | $4.73 | 298,500 | — | — |
| 2025-07-01 | $4.61 | $4.61 | 343,800 | — | — |
| 2025-06-30 | $4.51 | $4.51 | 369,300 | — | — |
| 2025-06-27 | $4.60 | $4.60 | 942,600 | — | — |
| 2025-06-26 | $4.66 | $4.66 | 317,900 | — | — |
| 2025-06-25 | $4.77 | $4.77 | 405,600 | — | — |
| 2025-06-24 | $4.74 | $4.74 | 462,700 | — | — |
| 2025-06-23 | $4.64 | $4.64 | 468,000 | — | — |
| 2025-06-20 | $4.63 | $4.63 | 505,500 | — | — |
| 2025-06-18 | $4.49 | $4.49 | 373,800 | — | — |
| 2025-06-17 | $4.57 | $4.57 | 367,900 | — | — |
| 2025-06-16 | $4.82 | $4.82 | 551,800 | — | — |
| 2025-06-13 | $4.91 | $4.91 | 380,700 | — | — |
| 2025-06-12 | $4.92 | $4.92 | 413,500 | — | — |
| 2025-06-11 | $5.05 | $5.05 | 531,800 | — | — |
| 2025-06-10 | $5.08 | $5.08 | 278,200 | — | — |
| 2025-06-09 | $4.92 | $4.92 | 269,900 | — | — |
| 2025-06-06 | $5.01 | $5.01 | 454,300 | — | — |
| 2025-06-05 | $4.62 | $4.62 | 507,300 | — | — |
| 2025-06-04 | $4.61 | $4.61 | 229,700 | — | — |
| 2025-06-03 | $4.64 | $4.64 | 772,300 | — | — |
| 2025-06-02 | $4.50 | $4.50 | 646,200 | — | — |
| 2025-05-30 | $4.18 | $4.18 | 465,200 | — | — |
| 2025-05-29 | $4.23 | $4.23 | 872,100 | — | — |
| 2025-05-28 | $4.06 | $4.06 | 711,500 | — | — |
| 2025-05-27 | $3.99 | $3.99 | 372,700 | — | — |
| 2025-05-23 | $3.97 | $3.97 | 515,600 | — | — |
| 2025-05-22 | $4.05 | $4.05 | 320,300 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 556,600 | — | — |
| 2025-05-20 | $4.16 | $4.16 | 306,200 | — | — |
| 2025-05-19 | $4.11 | $4.11 | 463,200 | — | — |
| 2025-05-16 | $3.98 | $3.98 | 421,600 | — | — |
| 2025-05-15 | $3.87 | $3.87 | 369,300 | — | — |
| 2025-05-14 | $3.70 | $3.70 | 318,600 | — | — |
| 2025-05-13 | $4.04 | $4.04 | 371,800 | — | — |
| 2025-05-12 | $4.27 | $4.27 | 389,200 | — | — |
| 2025-05-09 | $4.09 | $4.09 | 423,600 | — | — |
| 2025-05-08 | $4.22 | $4.22 | 671,500 | — | — |
| 2025-05-07 | $3.85 | $3.85 | 292,400 | — | — |
| 2025-05-06 | $4.14 | $4.14 | 330,400 | — | — |
| 2025-05-05 | $4.63 | $4.63 | 195,900 | — | — |
| 2025-05-02 | $4.97 | $4.97 | 365,800 | — | — |
| 2025-05-01 | $4.90 | $4.90 | 286,200 | — | — |
| 2025-04-30 | $4.91 | $4.91 | 341,300 | — | — |
| 2025-04-29 | $4.79 | $4.79 | 324,600 | — | — |
| 2025-04-28 | $4.95 | $4.95 | 283,900 | — | — |
| 2025-04-25 | $5.06 | $5.06 | 392,600 | — | — |
| 2025-04-24 | $5.22 | $5.22 | 448,400 | — | — |
| 2025-04-23 | $5.33 | $5.33 | 677,000 | — | — |
| 2025-04-22 | $4.81 | $4.81 | 764,400 | — | — |
| 2025-04-21 | $4.46 | $4.46 | 634,800 | — | — |
| 2025-04-17 | $4.55 | $4.55 | 712,400 | — | — |
| 2025-04-16 | $4.41 | $4.41 | 860,700 | — | — |
| 2025-04-15 | $4.43 | $4.43 | 1,078,000 | — | — |
| 2025-04-14 | $4.41 | $4.41 | 964,400 | — | — |
| 2025-04-11 | $4.22 | $4.22 | 717,100 | — | — |
| 2025-04-10 | $4.15 | $4.15 | 1,133,900 | — | — |
| 2025-04-09 | $4.06 | $4.06 | 3,051,400 | — | — |
| 2025-04-08 | $3.92 | $3.92 | 809,900 | — | — |
| 2025-04-07 | $4.06 | $4.06 | 896,900 | — | — |
| 2025-04-04 | $3.95 | $3.95 | 1,142,200 | — | — |
| 2025-04-03 | $3.89 | $3.89 | 972,900 | — | — |
| 2025-04-02 | $4.41 | $4.41 | 572,400 | — | — |
| 2025-04-01 | $4.43 | $4.43 | 717,700 | — | — |
| 2025-03-31 | $4.64 | $4.64 | 756,500 | — | — |
| 2025-03-28 | $5.10 | $5.10 | 587,100 | — | — |
| 2025-03-27 | $5.26 | $5.26 | 642,500 | — | — |
| 2025-03-26 | $5.49 | $5.49 | 697,400 | — | — |
| 2025-03-25 | $5.67 | $5.67 | 681,900 | — | — |
| 2025-03-24 | $5.83 | $5.83 | 843,100 | — | — |
| 2025-03-21 | $5.80 | $5.80 | 2,129,600 | — | — |
| 2025-03-20 | $7.06 | $7.06 | 2,475,200 | — | — |
| 2025-03-19 | $6.70 | $6.70 | 824,300 | — | — |
| 2025-03-18 | $6.67 | $6.67 | 851,900 | — | — |
| 2025-03-17 | $6.73 | $6.73 | 592,700 | — | — |
| 2025-03-14 | $6.27 | $6.27 | 544,300 | — | — |
| 2025-03-13 | $6.21 | $6.21 | 311,400 | — | — |
| 2025-03-12 | $6.64 | $6.64 | 425,000 | — | — |
| 2025-03-11 | $6.11 | $6.11 | 426,700 | — | — |
| 2025-03-10 | $6.03 | $6.03 | 578,800 | — | — |
| 2025-03-07 | $6.39 | $6.39 | 815,600 | — | — |
| 2025-03-06 | $6.29 | $6.29 | 827,700 | — | — |
| 2025-03-05 | $6.06 | $6.06 | 831,800 | — | — |
| 2025-03-04 | $5.85 | $5.85 | 899,000 | — | — |
| 2025-03-03 | $5.55 | $5.55 | 686,700 | — | — |
| 2025-02-28 | $5.50 | $5.50 | 360,000 | — | — |
| 2025-02-27 | $5.45 | $5.45 | 296,300 | — | — |
| 2025-02-26 | $5.78 | $5.78 | 310,800 | — | — |
| 2025-02-25 | $5.78 | $5.78 | 449,700 | — | — |
| 2025-02-24 | $5.84 | $5.84 | 578,900 | — | — |
| 2025-02-21 | $6.22 | $6.22 | 531,100 | — | — |
| 2025-02-20 | $6.63 | $6.63 | 462,400 | — | — |
| 2025-02-19 | $6.63 | $6.63 | 483,100 | — | — |
| 2025-02-18 | $6.55 | $6.55 | 398,500 | — | — |
| 2025-02-14 | $6.78 | $6.78 | 283,900 | — | — |
| 2025-02-13 | $6.72 | $6.72 | 370,600 | — | — |
| 2025-02-12 | $6.31 | $6.31 | 281,300 | — | — |
| 2025-02-11 | $6.11 | $6.11 | 442,700 | — | — |
| 2025-02-10 | $6.45 | $6.45 | 550,000 | — | — |
| 2025-02-07 | $6.74 | $6.74 | 532,300 | — | — |
| 2025-02-06 | $6.88 | $6.88 | 307,800 | — | — |
| 2025-02-05 | $6.84 | $6.84 | 293,400 | — | — |
| 2025-02-04 | $6.67 | $6.67 | 324,500 | — | — |
| 2025-02-03 | $6.51 | $6.51 | 394,500 | — | — |
| 2025-01-31 | $6.66 | $6.66 | 917,300 | — | — |
| 2025-01-30 | $6.45 | $6.45 | 629,400 | — | — |
| 2025-01-29 | $5.99 | $5.99 | 609,200 | — | — |
| 2025-01-28 | $5.82 | $5.82 | 702,500 | — | — |
| 2025-01-27 | $5.75 | $5.75 | 913,000 | — | — |
| 2025-01-24 | $5.52 | $5.52 | 1,144,800 | — | — |
| 2025-01-23 | $5.50 | $5.50 | 443,600 | — | — |
| 2025-01-22 | $5.53 | $5.53 | 559,200 | — | — |
| 2025-01-21 | $5.69 | $5.69 | 604,900 | — | — |
| 2025-01-17 | $5.66 | $5.66 | 631,100 | — | — |
| 2025-01-16 | $5.76 | $5.76 | 1,267,300 | — | — |
| 2025-01-15 | $6.24 | $6.24 | 1,388,400 | — | — |
| 2025-01-14 | $5.56 | $5.56 | 994,100 | — | — |
| 2025-01-13 | $5.66 | $5.66 | 998,100 | — | — |
| 2025-01-10 | $5.70 | $5.70 | 1,133,800 | — | — |
| 2025-01-08 | $5.99 | $5.99 | 932,700 | — | — |
| 2025-01-07 | $6.53 | $6.53 | 3,347,400 | — | — |
| 2025-01-06 | $6.89 | $6.89 | 609,700 | — | — |
| 2025-01-03 | $7.17 | $7.17 | 597,200 | — | — |
| 2025-01-02 | $7.11 | $7.11 | 628,900 | — | — |