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
- 2017-03-16 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 | $12.95 | $12.95 | 344,700 | — | — |
| 2025-12-30 | $13.09 | $13.09 | 505,200 | — | — |
| 2025-12-29 | $13.03 | $13.03 | 646,400 | — | — |
| 2025-12-26 | $12.82 | $12.82 | 708,100 | — | — |
| 2025-12-24 | $12.75 | $12.75 | 481,200 | — | — |
| 2025-12-23 | $12.68 | $12.68 | 1,483,300 | — | — |
| 2025-12-22 | $12.65 | $12.65 | 3,211,200 | — | — |
| 2025-12-19 | $12.87 | $12.87 | 1,236,600 | — | — |
| 2025-12-18 | $12.98 | $12.98 | 1,440,600 | — | — |
| 2025-12-17 | $12.93 | $12.93 | 648,600 | — | — |
| 2025-12-16 | $12.98 | $12.98 | 1,146,700 | — | — |
| 2025-12-15 | $12.65 | $12.65 | 456,900 | — | — |
| 2025-12-12 | $12.80 | $12.80 | 804,300 | — | — |
| 2025-12-11 | $13.04 | $13.04 | 451,200 | — | — |
| 2025-12-10 | $13.11 | $13.11 | 364,700 | — | — |
| 2025-12-09 | $13.07 | $13.07 | 405,900 | — | — |
| 2025-12-08 | $13.14 | $13.14 | 484,900 | — | — |
| 2025-12-05 | $13.38 | $13.38 | 625,500 | — | — |
| 2025-12-04 | $13.96 | $13.96 | 599,700 | — | — |
| 2025-12-03 | $13.91 | $13.91 | 399,700 | — | — |
| 2025-12-02 | $13.98 | $13.98 | 459,100 | — | — |
| 2025-12-01 | $14.37 | $14.37 | 747,500 | — | — |
| 2025-11-28 | $14.03 | $14.03 | 343,000 | — | — |
| 2025-11-26 | $13.62 | $13.62 | 388,700 | — | — |
| 2025-11-25 | $13.51 | $13.51 | 661,300 | — | — |
| 2025-11-24 | $12.89 | $12.89 | 485,200 | — | — |
| 2025-11-21 | $12.51 | $12.51 | 535,300 | — | — |
| 2025-11-20 | $12.32 | $12.32 | 450,400 | — | — |
| 2025-11-19 | $12.43 | $12.43 | 405,300 | — | — |
| 2025-11-18 | $12.52 | $12.52 | 403,700 | — | — |
| 2025-11-17 | $12.68 | $12.68 | 734,400 | — | — |
| 2025-11-14 | $13.18 | $13.18 | 435,000 | — | — |
| 2025-11-13 | $13.46 | $13.46 | 547,400 | — | — |
| 2025-11-12 | $13.41 | $13.41 | 708,600 | — | — |
| 2025-11-11 | $13.07 | $13.07 | 1,053,300 | — | — |
| 2025-11-10 | $13.00 | $13.00 | 1,927,700 | — | — |
| 2025-11-07 | $12.59 | $12.59 | 1,290,200 | — | — |
| 2025-11-06 | $12.21 | $12.21 | 2,750,600 | — | — |
| 2025-11-05 | $14.15 | $14.15 | 1,177,700 | — | — |
| 2025-11-04 | $13.72 | $13.72 | 1,227,300 | — | — |
| 2025-11-03 | $14.13 | $14.13 | 615,700 | — | — |
| 2025-10-31 | $13.93 | $13.93 | 714,100 | — | — |
| 2025-10-30 | $13.71 | $13.71 | 387,100 | — | — |
| 2025-10-29 | $13.90 | $13.90 | 538,200 | — | — |
| 2025-10-28 | $14.08 | $14.08 | 396,000 | — | — |
| 2025-10-27 | $13.98 | $13.98 | 535,800 | — | — |
| 2025-10-24 | $13.54 | $13.54 | 509,500 | — | — |
| 2025-10-23 | $13.44 | $13.44 | 388,000 | — | — |
| 2025-10-22 | $13.10 | $13.10 | 648,900 | — | — |
| 2025-10-21 | $13.12 | $13.12 | 568,400 | — | — |
| 2025-10-20 | $13.17 | $13.17 | 399,700 | — | — |
| 2025-10-17 | $13.17 | $13.17 | 451,000 | — | — |
| 2025-10-16 | $13.04 | $13.04 | 496,600 | — | — |
| 2025-10-15 | $13.01 | $13.01 | 639,600 | — | — |
| 2025-10-14 | $13.50 | $13.50 | 450,300 | — | — |
| 2025-10-13 | $13.06 | $13.06 | 408,400 | — | — |
| 2025-10-10 | $12.89 | $12.89 | 498,600 | — | — |
| 2025-10-09 | $13.24 | $13.24 | 758,500 | — | — |
| 2025-10-08 | $13.72 | $13.72 | 880,400 | — | — |
| 2025-10-07 | $13.90 | $13.90 | 650,700 | — | — |
| 2025-10-06 | $14.29 | $14.29 | 382,500 | — | — |
| 2025-10-03 | $14.61 | $14.61 | 643,100 | — | — |
| 2025-10-02 | $14.50 | $14.50 | 694,200 | — | — |
| 2025-10-01 | $14.12 | $14.12 | 565,800 | — | — |
| 2025-09-30 | $13.79 | $13.79 | 513,100 | — | — |
| 2025-09-29 | $13.75 | $13.75 | 465,700 | — | — |
| 2025-09-26 | $13.51 | $13.51 | 512,700 | — | — |
| 2025-09-25 | $13.29 | $13.29 | 452,500 | — | — |
| 2025-09-24 | $13.52 | $13.52 | 518,300 | — | — |
| 2025-09-23 | $13.60 | $13.60 | 442,600 | — | — |
| 2025-09-22 | $13.69 | $13.69 | 560,100 | — | — |
| 2025-09-19 | $13.69 | $13.69 | 534,000 | — | — |
| 2025-09-18 | $13.85 | $13.85 | 567,500 | — | — |
| 2025-09-17 | $14.01 | $14.01 | 513,100 | — | — |
| 2025-09-16 | $14.13 | $14.13 | 403,900 | — | — |
| 2025-09-15 | $14.26 | $14.26 | 518,900 | — | — |
| 2025-09-12 | $14.04 | $14.04 | 709,800 | — | — |
| 2025-09-11 | $14.63 | $14.63 | 507,900 | — | — |
| 2025-09-10 | $14.59 | $14.59 | 613,000 | — | — |
| 2025-09-09 | $14.89 | $14.89 | 1,417,800 | — | — |
| 2025-09-08 | $15.10 | $15.10 | 4,101,200 | — | — |
| 2025-09-05 | $13.39 | $13.39 | 648,000 | — | — |
| 2025-09-04 | $13.12 | $13.12 | 687,300 | — | — |
| 2025-09-03 | $13.15 | $13.15 | 2,029,900 | — | — |
| 2025-09-02 | $13.10 | $13.10 | 778,100 | — | — |
| 2025-08-29 | $12.98 | $12.98 | 1,207,100 | — | — |
| 2025-08-28 | $13.18 | $13.18 | 2,303,000 | — | — |
| 2025-08-27 | $14.14 | $14.14 | 10,583,700 | — | — |
| 2025-08-26 | $12.17 | $12.17 | 2,129,700 | — | — |
| 2025-08-25 | $11.79 | $11.79 | 1,079,600 | — | — |
| 2025-08-22 | $11.61 | $11.61 | 1,326,600 | — | — |
| 2025-08-21 | $11.11 | $11.11 | 941,300 | — | — |
| 2025-08-20 | $11.18 | $11.18 | 1,166,500 | — | — |
| 2025-08-19 | $11.22 | $11.22 | 815,200 | — | — |
| 2025-08-18 | $11.31 | $11.31 | 1,139,800 | — | — |
| 2025-08-15 | $11.34 | $11.34 | 1,440,000 | — | — |
| 2025-08-14 | $11.13 | $11.13 | 847,600 | — | — |
| 2025-08-13 | $11.37 | $11.37 | 1,282,300 | — | — |
| 2025-08-12 | $11.44 | $11.44 | 1,258,300 | — | — |
| 2025-08-11 | $11.07 | $11.07 | 899,500 | — | — |
| 2025-08-08 | $11.21 | $11.21 | 1,053,700 | — | — |
| 2025-08-07 | $11.44 | $11.44 | 1,026,700 | — | — |
| 2025-08-06 | $11.30 | $11.30 | 1,566,600 | — | — |
| 2025-08-05 | $11.34 | $11.34 | 1,562,000 | — | — |
| 2025-08-04 | $11.42 | $11.42 | 998,800 | — | — |
| 2025-08-01 | $11.27 | $11.27 | 2,175,300 | — | — |
| 2025-07-31 | $10.95 | $10.95 | 5,725,200 | — | — |
| 2025-07-30 | $12.75 | $12.75 | 1,116,200 | — | — |
| 2025-07-29 | $13.05 | $13.05 | 1,113,500 | — | — |
| 2025-07-28 | $13.70 | $13.70 | 1,635,900 | — | — |
| 2025-07-25 | $14.34 | $14.34 | 1,172,300 | — | — |
| 2025-07-24 | $14.73 | $14.73 | 1,079,700 | — | — |
| 2025-07-23 | $15.24 | $15.24 | 1,827,700 | — | — |
| 2025-07-22 | $14.63 | $14.63 | 1,607,900 | — | — |
| 2025-07-21 | $14.16 | $14.16 | 1,274,200 | — | — |
| 2025-07-18 | $14.02 | $14.02 | 1,031,700 | — | — |
| 2025-07-17 | $14.12 | $14.12 | 793,800 | — | — |
| 2025-07-16 | $13.82 | $13.82 | 691,300 | — | — |
| 2025-07-15 | $13.87 | $13.87 | 1,280,000 | — | — |
| 2025-07-14 | $13.77 | $13.77 | 1,198,300 | — | — |
| 2025-07-11 | $14.00 | $14.00 | 1,828,400 | — | — |
| 2025-07-10 | $13.46 | $13.46 | 1,891,700 | — | — |
| 2025-07-09 | $12.93 | $12.93 | 1,166,400 | — | — |
| 2025-07-08 | $12.66 | $12.66 | 977,600 | — | — |
| 2025-07-07 | $12.57 | $12.57 | 1,606,100 | — | — |
| 2025-07-03 | $12.06 | $12.06 | 668,300 | — | — |
| 2025-07-02 | $11.88 | $11.88 | 1,852,500 | — | — |
| 2025-07-01 | $11.00 | $11.00 | 1,236,700 | — | — |
| 2025-06-30 | $11.19 | $11.19 | 1,343,000 | — | — |
| 2025-06-27 | $11.39 | $11.39 | 892,500 | — | — |
| 2025-06-26 | $11.59 | $11.59 | 858,300 | — | — |
| 2025-06-25 | $11.51 | $11.51 | 436,900 | — | — |
| 2025-06-24 | $11.63 | $11.63 | 830,400 | — | — |
| 2025-06-23 | $11.33 | $11.33 | 821,700 | — | — |
| 2025-06-20 | $11.20 | $11.20 | 724,600 | — | — |
| 2025-06-18 | $11.21 | $11.21 | 434,500 | — | — |
| 2025-06-17 | $11.26 | $11.26 | 684,800 | — | — |
| 2025-06-16 | $11.61 | $11.61 | 756,000 | — | — |
| 2025-06-13 | $11.02 | $11.02 | 644,500 | — | — |
| 2025-06-12 | $11.46 | $11.46 | 431,000 | — | — |
| 2025-06-11 | $11.60 | $11.60 | 717,700 | — | — |
| 2025-06-10 | $11.66 | $11.66 | 632,900 | — | — |
| 2025-06-09 | $11.74 | $11.74 | 990,200 | — | — |
| 2025-06-06 | $11.38 | $11.38 | 713,000 | — | — |
| 2025-06-05 | $11.18 | $11.18 | 1,075,300 | — | — |
| 2025-06-04 | $11.70 | $11.70 | 704,500 | — | — |
| 2025-06-03 | $11.59 | $11.59 | 791,100 | — | — |
| 2025-06-02 | $11.49 | $11.49 | 1,634,300 | — | — |
| 2025-05-30 | $12.07 | $12.07 | 1,030,700 | — | — |
| 2025-05-29 | $12.23 | $12.23 | 1,561,400 | — | — |
| 2025-05-28 | $12.61 | $12.61 | 1,568,900 | — | — |
| 2025-05-27 | $12.51 | $12.51 | 2,103,100 | — | — |
| 2025-05-23 | $11.77 | $11.77 | 2,788,900 | — | — |
| 2025-05-22 | $11.41 | $11.41 | 3,662,700 | — | — |
| 2025-05-21 | $10.67 | $10.67 | 13,713,500 | — | — |
| 2025-05-20 | $8.92 | $8.92 | 958,900 | — | — |
| 2025-05-19 | $8.99 | $8.99 | 415,100 | — | — |
| 2025-05-16 | $9.11 | $9.11 | 532,900 | — | — |
| 2025-05-15 | $9.08 | $9.08 | 738,500 | — | — |
| 2025-05-14 | $9.13 | $9.13 | 809,500 | — | — |
| 2025-05-13 | $9.19 | $9.19 | 1,028,200 | — | — |
| 2025-05-12 | $9.04 | $9.04 | 1,660,800 | — | — |
| 2025-05-09 | $8.79 | $8.79 | 708,300 | — | — |
| 2025-05-08 | $8.63 | $8.63 | 1,193,500 | — | — |
| 2025-05-07 | $8.30 | $8.30 | 584,000 | — | — |
| 2025-05-06 | $8.22 | $8.22 | 589,400 | — | — |
| 2025-05-05 | $8.40 | $8.40 | 732,900 | — | — |
| 2025-05-02 | $8.29 | $8.29 | 735,500 | — | — |
| 2025-05-01 | $8.23 | $8.23 | 478,900 | — | — |
| 2025-04-30 | $8.36 | $8.36 | 859,900 | — | — |
| 2025-04-29 | $8.16 | $8.16 | 611,300 | — | — |
| 2025-04-28 | $8.32 | $8.32 | 797,100 | — | — |
| 2025-04-25 | $8.50 | $8.50 | 612,200 | — | — |
| 2025-04-24 | $8.45 | $8.45 | 651,500 | — | — |
| 2025-04-23 | $8.48 | $8.48 | 895,000 | — | — |
| 2025-04-22 | $8.33 | $8.33 | 937,900 | — | — |
| 2025-04-21 | $8.17 | $8.17 | 935,600 | — | — |
| 2025-04-17 | $8.01 | $8.01 | 634,900 | — | — |
| 2025-04-16 | $7.78 | $7.78 | 714,700 | — | — |
| 2025-04-15 | $7.82 | $7.82 | 710,300 | — | — |
| 2025-04-14 | $7.82 | $7.82 | 742,100 | — | — |
| 2025-04-11 | $7.71 | $7.71 | 643,000 | — | — |
| 2025-04-10 | $7.53 | $7.53 | 911,700 | — | — |
| 2025-04-09 | $7.78 | $7.78 | 1,260,200 | — | — |
| 2025-04-08 | $6.88 | $6.88 | 1,378,400 | — | — |
| 2025-04-07 | $7.33 | $7.33 | 1,281,500 | — | — |
| 2025-04-04 | $7.60 | $7.60 | 1,231,000 | — | — |
| 2025-04-03 | $7.42 | $7.42 | 1,774,800 | — | — |
| 2025-04-02 | $8.16 | $8.16 | 932,100 | — | — |
| 2025-04-01 | $8.04 | $8.04 | 1,194,700 | — | — |
| 2025-03-31 | $7.95 | $7.95 | 2,197,100 | — | — |
| 2025-03-28 | $8.24 | $8.24 | 849,800 | — | — |
| 2025-03-27 | $8.39 | $8.39 | 475,600 | — | — |
| 2025-03-26 | $8.39 | $8.39 | 482,200 | — | — |
| 2025-03-25 | $8.51 | $8.51 | 658,000 | — | — |
| 2025-03-24 | $8.62 | $8.62 | 878,000 | — | — |
| 2025-03-21 | $8.28 | $8.28 | 664,100 | — | — |
| 2025-03-20 | $8.48 | $8.48 | 1,089,100 | — | — |
| 2025-03-19 | $8.45 | $8.45 | 929,500 | — | — |
| 2025-03-18 | $8.39 | $8.39 | 775,000 | — | — |
| 2025-03-17 | $8.53 | $8.53 | 1,130,900 | — | — |
| 2025-03-14 | $8.65 | $8.65 | 932,400 | — | — |
| 2025-03-13 | $8.72 | $8.72 | 906,200 | — | — |
| 2025-03-12 | $9.07 | $9.07 | 837,200 | — | — |
| 2025-03-11 | $9.17 | $9.17 | 963,200 | — | — |
| 2025-03-10 | $9.31 | $9.31 | 656,300 | — | — |
| 2025-03-07 | $9.64 | $9.64 | 756,500 | — | — |
| 2025-03-06 | $9.72 | $9.72 | 1,303,300 | — | — |
| 2025-03-05 | $9.94 | $9.94 | 1,229,400 | — | — |
| 2025-03-04 | $9.65 | $9.65 | 897,700 | — | — |
| 2025-03-03 | $9.72 | $9.72 | 996,200 | — | — |
| 2025-02-28 | $10.22 | $10.22 | 680,400 | — | — |
| 2025-02-27 | $10.33 | $10.33 | 533,900 | — | — |
| 2025-02-26 | $10.56 | $10.56 | 1,224,400 | — | — |
| 2025-02-25 | $10.78 | $10.78 | 1,110,500 | — | — |
| 2025-02-24 | $11.62 | $11.62 | 3,275,600 | — | — |
| 2025-02-21 | $10.41 | $10.41 | 821,600 | — | — |
| 2025-02-20 | $10.45 | $10.45 | 827,800 | — | — |
| 2025-02-19 | $10.58 | $10.58 | 764,400 | — | — |
| 2025-02-18 | $10.57 | $10.57 | 960,500 | — | — |
| 2025-02-14 | $10.09 | $10.09 | 649,000 | — | — |
| 2025-02-13 | $10.04 | $10.04 | 590,100 | — | — |
| 2025-02-12 | $9.92 | $9.92 | 1,123,100 | — | — |
| 2025-02-11 | $9.93 | $9.93 | 940,200 | — | — |
| 2025-02-10 | $9.85 | $9.85 | 1,194,100 | — | — |
| 2025-02-07 | $9.60 | $9.60 | 1,690,800 | — | — |
| 2025-02-06 | $9.80 | $9.80 | 3,239,000 | — | — |
| 2025-02-05 | $10.64 | $10.64 | 1,039,400 | — | — |
| 2025-02-04 | $10.57 | $10.57 | 1,316,000 | — | — |
| 2025-02-03 | $10.46 | $10.46 | 1,965,500 | — | — |
| 2025-01-31 | $10.95 | $10.95 | 670,300 | — | — |
| 2025-01-30 | $11.61 | $11.61 | 875,100 | — | — |
| 2025-01-29 | $11.29 | $11.29 | 1,718,800 | — | — |
| 2025-01-28 | $11.79 | $11.79 | 1,925,200 | — | — |
| 2025-01-27 | $10.77 | $10.77 | 1,046,200 | — | — |
| 2025-01-24 | $10.45 | $10.45 | 508,800 | — | — |
| 2025-01-23 | $10.44 | $10.44 | 846,700 | — | — |
| 2025-01-22 | $10.21 | $10.21 | 586,200 | — | — |
| 2025-01-21 | $10.61 | $10.61 | 576,400 | — | — |
| 2025-01-17 | $10.21 | $10.21 | 355,200 | — | — |
| 2025-01-16 | $10.29 | $10.29 | 1,179,100 | — | — |
| 2025-01-15 | $10.12 | $10.12 | 486,900 | — | — |
| 2025-01-14 | $10.09 | $10.09 | 582,900 | — | — |
| 2025-01-13 | $9.89 | $9.89 | 462,300 | — | — |
| 2025-01-10 | $9.98 | $9.98 | 569,600 | — | — |
| 2025-01-08 | $10.14 | $10.14 | 470,400 | — | — |
| 2025-01-07 | $10.30 | $10.30 | 642,200 | — | — |
| 2025-01-06 | $10.44 | $10.44 | 790,600 | — | — |
| 2025-01-03 | $10.01 | $10.01 | 487,300 | — | — |
| 2025-01-02 | $9.93 | $9.93 | 397,800 | — | — |