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
- 2022-06-28 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 | $15.98 | $15.98 | 1,819,900 | — | — |
| 2025-12-30 | $16.14 | $16.14 | 1,364,600 | — | — |
| 2025-12-29 | $16.06 | $16.06 | 2,005,800 | — | — |
| 2025-12-26 | $16.85 | $16.85 | 1,299,800 | — | — |
| 2025-12-24 | $16.74 | $16.74 | 1,165,900 | — | — |
| 2025-12-23 | $16.45 | $16.45 | 1,099,200 | — | — |
| 2025-12-22 | $16.17 | $16.17 | 1,099,600 | — | — |
| 2025-12-19 | $15.56 | $15.56 | 5,139,900 | — | — |
| 2025-12-18 | $14.46 | $14.46 | 926,900 | — | — |
| 2025-12-17 | $13.94 | $13.94 | 1,126,800 | — | — |
| 2025-12-16 | $14.27 | $14.27 | 1,616,900 | — | — |
| 2025-12-15 | $15.05 | $15.05 | 1,469,900 | — | — |
| 2025-12-12 | $14.88 | $14.88 | 1,396,700 | — | — |
| 2025-12-11 | $15.91 | $15.91 | 1,754,000 | — | — |
| 2025-12-10 | $15.43 | $15.43 | 1,261,000 | — | — |
| 2025-12-09 | $15.41 | $15.41 | 1,410,100 | — | — |
| 2025-12-08 | $14.78 | $14.78 | 1,139,800 | — | — |
| 2025-12-05 | $14.91 | $14.91 | 3,077,000 | — | — |
| 2025-12-04 | $15.28 | $15.28 | 2,194,200 | — | — |
| 2025-12-03 | $14.87 | $14.87 | 4,275,700 | — | — |
| 2025-12-02 | $13.18 | $13.18 | 1,910,300 | — | — |
| 2025-12-01 | $12.84 | $12.84 | 2,858,900 | — | — |
| 2025-11-28 | $14.31 | $14.31 | 2,134,600 | — | — |
| 2025-11-26 | $12.96 | $12.96 | 2,514,600 | — | — |
| 2025-11-25 | $12.45 | $12.45 | 1,716,500 | — | — |
| 2025-11-24 | $12.18 | $12.18 | 2,373,800 | — | — |
| 2025-11-21 | $11.67 | $11.67 | 4,481,800 | — | — |
| 2025-11-20 | $12.15 | $12.15 | 1,760,000 | — | — |
| 2025-11-19 | $12.76 | $12.76 | 1,677,900 | — | — |
| 2025-11-18 | $11.91 | $11.91 | 1,344,800 | — | — |
| 2025-11-17 | $12.21 | $12.21 | 1,572,700 | — | — |
| 2025-11-14 | $12.87 | $12.87 | 1,470,600 | — | — |
| 2025-11-13 | $12.96 | $12.96 | 2,346,500 | — | — |
| 2025-11-12 | $13.42 | $13.42 | 2,843,300 | — | — |
| 2025-11-11 | $12.73 | $12.73 | 1,708,900 | — | — |
| 2025-11-10 | $13.15 | $13.15 | 2,536,800 | — | — |
| 2025-11-07 | $12.35 | $12.35 | 1,946,000 | — | — |
| 2025-11-06 | $12.59 | $12.59 | 1,895,400 | — | — |
| 2025-11-05 | $13.00 | $13.00 | 1,220,100 | — | — |
| 2025-11-04 | $12.59 | $12.59 | 1,876,400 | — | — |
| 2025-11-03 | $13.43 | $13.43 | 2,124,900 | — | — |
| 2025-10-31 | $14.79 | $14.79 | 4,704,700 | — | — |
| 2025-10-30 | $14.36 | $14.36 | 1,687,500 | — | — |
| 2025-10-29 | $14.01 | $14.01 | 2,039,600 | — | — |
| 2025-10-28 | $14.54 | $14.54 | 1,855,700 | — | — |
| 2025-10-27 | $15.25 | $15.25 | 1,892,300 | — | — |
| 2025-10-24 | $15.88 | $15.88 | 1,349,700 | — | — |
| 2025-10-23 | $15.86 | $15.86 | 2,960,700 | — | — |
| 2025-10-22 | $15.29 | $15.29 | 5,616,300 | — | — |
| 2025-10-21 | $15.76 | $15.76 | 1,161,100 | — | — |
| 2025-10-20 | $16.75 | $16.75 | 2,045,600 | — | — |
| 2025-10-17 | $15.19 | $15.19 | 3,335,800 | — | — |
| 2025-10-16 | $16.10 | $16.10 | 2,872,100 | — | — |
| 2025-10-15 | $16.99 | $16.99 | 3,837,200 | — | — |
| 2025-10-14 | $16.64 | $16.64 | 2,743,400 | — | — |
| 2025-10-13 | $15.97 | $15.97 | 2,791,100 | — | — |
| 2025-10-10 | $14.41 | $14.41 | 2,998,900 | — | — |
| 2025-10-09 | $14.94 | $14.94 | 4,840,900 | — | — |
| 2025-10-08 | $14.45 | $14.45 | 6,658,600 | — | — |
| 2025-10-07 | $12.83 | $12.83 | 2,801,800 | — | — |
| 2025-10-06 | $12.19 | $12.19 | 1,491,100 | — | — |
| 2025-10-03 | $12.44 | $12.44 | 1,721,400 | — | — |
| 2025-10-02 | $12.28 | $12.28 | 917,900 | — | — |
| 2025-10-01 | $12.21 | $12.21 | 1,442,700 | — | — |
| 2025-09-30 | $12.55 | $12.55 | 2,424,600 | — | — |
| 2025-09-29 | $11.76 | $11.76 | 1,572,000 | — | — |
| 2025-09-26 | $11.99 | $11.99 | 2,485,900 | — | — |
| 2025-09-25 | $11.47 | $11.47 | 2,722,600 | — | — |
| 2025-09-24 | $10.84 | $10.84 | 2,779,900 | — | — |
| 2025-09-23 | $10.05 | $10.05 | 2,323,200 | — | — |
| 2025-09-22 | $9.45 | $9.45 | 1,373,800 | — | — |
| 2025-09-19 | $9.50 | $9.50 | 3,674,400 | — | — |
| 2025-09-18 | $9.31 | $9.31 | 1,067,300 | — | — |
| 2025-09-17 | $9.02 | $9.02 | 2,108,100 | — | — |
| 2025-09-16 | $9.11 | $9.11 | 1,734,700 | — | — |
| 2025-09-15 | $8.95 | $8.95 | 1,243,700 | — | — |
| 2025-09-12 | $8.56 | $8.56 | 871,800 | — | — |
| 2025-09-11 | $8.83 | $8.83 | 683,000 | — | — |
| 2025-09-10 | $8.79 | $8.79 | 1,318,500 | — | — |
| 2025-09-09 | $8.90 | $8.90 | 1,480,400 | — | — |
| 2025-09-08 | $8.87 | $8.87 | 765,400 | — | — |
| 2025-09-05 | $8.92 | $8.92 | 779,900 | — | — |
| 2025-09-04 | $8.87 | $8.87 | 596,700 | — | — |
| 2025-09-03 | $8.70 | $8.70 | 809,400 | — | — |
| 2025-09-02 | $8.64 | $8.64 | 881,800 | — | — |
| 2025-08-29 | $8.92 | $8.92 | 872,400 | — | — |
| 2025-08-28 | $8.89 | $8.89 | 916,100 | — | — |
| 2025-08-27 | $8.92 | $8.92 | 786,700 | — | — |
| 2025-08-26 | $9.01 | $9.01 | 967,900 | — | — |
| 2025-08-25 | $9.10 | $9.10 | 684,500 | — | — |
| 2025-08-22 | $9.25 | $9.25 | 1,756,600 | — | — |
| 2025-08-21 | $8.98 | $8.98 | 865,300 | — | — |
| 2025-08-20 | $9.00 | $9.00 | 924,300 | — | — |
| 2025-08-19 | $9.27 | $9.27 | 614,600 | — | — |
| 2025-08-18 | $9.31 | $9.31 | 697,300 | — | — |
| 2025-08-15 | $9.61 | $9.61 | 617,700 | — | — |
| 2025-08-14 | $9.88 | $9.88 | 806,000 | — | — |
| 2025-08-13 | $10.20 | $10.20 | 1,008,600 | — | — |
| 2025-08-12 | $10.04 | $10.04 | 987,400 | — | — |
| 2025-08-11 | $9.82 | $9.82 | 763,300 | — | — |
| 2025-08-08 | $10.14 | $10.14 | 1,139,600 | — | — |
| 2025-08-07 | $9.74 | $9.74 | 778,600 | — | — |
| 2025-08-06 | $9.58 | $9.58 | 659,300 | — | — |
| 2025-08-05 | $9.72 | $9.72 | 1,194,100 | — | — |
| 2025-08-04 | $9.86 | $9.86 | 990,400 | — | — |
| 2025-08-01 | $9.59 | $9.59 | 943,900 | — | — |
| 2025-07-31 | $9.56 | $9.56 | 2,322,600 | — | — |
| 2025-07-30 | $9.25 | $9.25 | 2,754,000 | — | — |
| 2025-07-29 | $11.10 | $11.10 | 2,025,000 | — | — |
| 2025-07-28 | $11.60 | $11.60 | 3,260,500 | — | — |
| 2025-07-25 | $11.63 | $11.63 | 604,500 | — | — |
| 2025-07-24 | $11.53 | $11.53 | 1,070,800 | — | — |
| 2025-07-23 | $11.91 | $11.91 | 1,578,700 | — | — |
| 2025-07-22 | $11.85 | $11.85 | 1,406,600 | — | — |
| 2025-07-21 | $11.41 | $11.41 | 2,992,800 | — | — |
| 2025-07-18 | $11.32 | $11.32 | 1,708,800 | — | — |
| 2025-07-17 | $11.22 | $11.22 | 1,428,500 | — | — |
| 2025-07-16 | $11.40 | $11.40 | 3,504,600 | — | — |
| 2025-07-15 | $10.18 | $10.18 | 2,532,200 | — | — |
| 2025-07-14 | $10.00 | $10.00 | 1,809,700 | — | — |
| 2025-07-11 | $10.39 | $10.39 | 1,653,800 | — | — |
| 2025-07-10 | $10.25 | $10.25 | 2,081,600 | — | — |
| 2025-07-09 | $9.59 | $9.59 | 1,719,000 | — | — |
| 2025-07-08 | $9.75 | $9.75 | 1,552,700 | — | — |
| 2025-07-07 | $9.27 | $9.27 | 757,600 | — | — |
| 2025-07-03 | $9.36 | $9.36 | 390,000 | — | — |
| 2025-07-02 | $9.24 | $9.24 | 831,200 | — | — |
| 2025-07-01 | $9.02 | $9.02 | 540,000 | — | — |
| 2025-06-30 | $9.07 | $9.07 | 976,400 | — | — |
| 2025-06-27 | $9.65 | $9.65 | 2,324,600 | — | — |
| 2025-06-26 | $9.91 | $9.91 | 1,835,200 | — | — |
| 2025-06-25 | $9.17 | $9.17 | 1,637,400 | — | — |
| 2025-06-24 | $8.44 | $8.44 | 644,500 | — | — |
| 2025-06-23 | $8.24 | $8.24 | 1,103,600 | — | — |
| 2025-06-20 | $7.86 | $7.86 | 904,600 | — | — |
| 2025-06-18 | $8.52 | $8.52 | 681,700 | — | — |
| 2025-06-17 | $8.04 | $8.04 | 845,300 | — | — |
| 2025-06-16 | $8.10 | $8.10 | 569,400 | — | — |
| 2025-06-13 | $7.91 | $7.91 | 367,000 | — | — |
| 2025-06-12 | $8.02 | $8.02 | 447,700 | — | — |
| 2025-06-11 | $8.19 | $8.19 | 536,000 | — | — |
| 2025-06-10 | $8.11 | $8.11 | 409,100 | — | — |
| 2025-06-09 | $8.27 | $8.27 | 560,800 | — | — |
| 2025-06-06 | $7.93 | $7.93 | 454,000 | — | — |
| 2025-06-05 | $7.80 | $7.80 | 668,300 | — | — |
| 2025-06-04 | $7.67 | $7.67 | 650,300 | — | — |
| 2025-06-03 | $7.85 | $7.85 | 948,600 | — | — |
| 2025-06-02 | $7.55 | $7.55 | 953,200 | — | — |
| 2025-05-30 | $7.35 | $7.35 | 1,017,200 | — | — |
| 2025-05-29 | $7.26 | $7.26 | 465,200 | — | — |
| 2025-05-28 | $7.24 | $7.24 | 437,700 | — | — |
| 2025-05-27 | $7.36 | $7.36 | 842,900 | — | — |
| 2025-05-23 | $6.94 | $6.94 | 725,600 | — | — |
| 2025-05-22 | $6.71 | $6.71 | 617,900 | — | — |
| 2025-05-21 | $6.70 | $6.70 | 410,700 | — | — |
| 2025-05-20 | $6.81 | $6.81 | 368,700 | — | — |
| 2025-05-19 | $6.75 | $6.75 | 495,000 | — | — |
| 2025-05-16 | $6.84 | $6.84 | 2,296,600 | — | — |
| 2025-05-15 | $6.85 | $6.85 | 599,800 | — | — |
| 2025-05-14 | $6.80 | $6.80 | 554,400 | — | — |
| 2025-05-13 | $6.80 | $6.80 | 856,200 | — | — |
| 2025-05-12 | $6.73 | $6.73 | 902,100 | — | — |
| 2025-05-09 | $6.71 | $6.71 | 800,300 | — | — |
| 2025-05-08 | $6.44 | $6.44 | 860,000 | — | — |
| 2025-05-07 | $6.32 | $6.32 | 596,500 | — | — |
| 2025-05-06 | $6.16 | $6.16 | 511,700 | — | — |
| 2025-05-05 | $6.06 | $6.06 | 526,700 | — | — |
| 2025-05-02 | $6.33 | $6.33 | 560,900 | — | — |
| 2025-05-01 | $6.16 | $6.16 | 642,800 | — | — |
| 2025-04-30 | $6.30 | $6.30 | 547,400 | — | — |
| 2025-04-29 | $6.56 | $6.56 | 455,300 | — | — |
| 2025-04-28 | $6.59 | $6.59 | 425,600 | — | — |
| 2025-04-25 | $6.55 | $6.55 | 933,900 | — | — |
| 2025-04-24 | $6.74 | $6.74 | 528,500 | — | — |
| 2025-04-23 | $6.35 | $6.35 | 659,100 | — | — |
| 2025-04-22 | $6.16 | $6.16 | 466,600 | — | — |
| 2025-04-21 | $6.06 | $6.06 | 529,300 | — | — |
| 2025-04-17 | $6.10 | $6.10 | 1,039,100 | — | — |
| 2025-04-16 | $6.42 | $6.42 | 1,495,700 | — | — |
| 2025-04-15 | $6.48 | $6.48 | 3,858,500 | — | — |
| 2025-04-14 | $5.05 | $5.05 | 1,051,300 | — | — |
| 2025-04-11 | $5.36 | $5.36 | 692,800 | — | — |
| 2025-04-10 | $5.00 | $5.00 | 1,136,900 | — | — |
| 2025-04-09 | $5.62 | $5.62 | 1,796,600 | — | — |
| 2025-04-08 | $4.81 | $4.81 | 1,740,200 | — | — |
| 2025-04-07 | $5.17 | $5.17 | 1,061,100 | — | — |
| 2025-04-04 | $4.74 | $4.74 | 1,188,200 | — | — |
| 2025-04-03 | $5.29 | $5.29 | 655,800 | — | — |
| 2025-04-02 | $5.75 | $5.75 | 617,700 | — | — |
| 2025-04-01 | $5.66 | $5.66 | 737,900 | — | — |
| 2025-03-31 | $5.81 | $5.81 | 871,300 | — | — |
| 2025-03-28 | $6.34 | $6.34 | 901,000 | — | — |
| 2025-03-27 | $6.81 | $6.81 | 699,900 | — | — |
| 2025-03-26 | $6.89 | $6.89 | 953,500 | — | — |
| 2025-03-25 | $6.80 | $6.80 | 552,400 | — | — |
| 2025-03-24 | $6.76 | $6.76 | 1,408,900 | — | — |
| 2025-03-21 | $6.98 | $6.98 | 1,840,900 | — | — |
| 2025-03-20 | $6.33 | $6.33 | 563,100 | — | — |
| 2025-03-19 | $6.27 | $6.27 | 700,400 | — | — |
| 2025-03-18 | $6.20 | $6.20 | 623,600 | — | — |
| 2025-03-17 | $6.36 | $6.36 | 1,041,300 | — | — |
| 2025-03-14 | $6.05 | $6.05 | 630,100 | — | — |
| 2025-03-13 | $5.80 | $5.80 | 757,100 | — | — |
| 2025-03-12 | $5.81 | $5.81 | 503,400 | — | — |
| 2025-03-11 | $5.71 | $5.71 | 887,000 | — | — |
| 2025-03-10 | $5.57 | $5.57 | 897,300 | — | — |
| 2025-03-07 | $5.78 | $5.78 | 746,400 | — | — |
| 2025-03-06 | $5.84 | $5.84 | 803,400 | — | — |
| 2025-03-05 | $5.96 | $5.96 | 1,048,200 | — | — |
| 2025-03-04 | $5.41 | $5.41 | 900,600 | — | — |
| 2025-03-03 | $5.71 | $5.71 | 977,000 | — | — |
| 2025-02-28 | $6.21 | $6.21 | 801,700 | — | — |
| 2025-02-27 | $5.83 | $5.83 | 996,000 | — | — |
| 2025-02-26 | $6.10 | $6.10 | 544,700 | — | — |
| 2025-02-25 | $5.86 | $5.86 | 651,000 | — | — |
| 2025-02-24 | $6.37 | $6.37 | 982,000 | — | — |
| 2025-02-21 | $6.37 | $6.37 | 1,301,100 | — | — |
| 2025-02-20 | $6.52 | $6.52 | 964,700 | — | — |
| 2025-02-19 | $6.41 | $6.41 | 615,400 | — | — |
| 2025-02-18 | $6.18 | $6.18 | 813,700 | — | — |
| 2025-02-14 | $6.25 | $6.25 | 799,700 | — | — |
| 2025-02-13 | $5.98 | $5.98 | 833,700 | — | — |
| 2025-02-12 | $6.21 | $6.21 | 1,756,800 | — | — |
| 2025-02-11 | $5.91 | $5.91 | 524,400 | — | — |
| 2025-02-10 | $6.23 | $6.23 | 597,300 | — | — |
| 2025-02-07 | $5.91 | $5.91 | 569,300 | — | — |
| 2025-02-06 | $5.94 | $5.94 | 383,600 | — | — |
| 2025-02-05 | $5.90 | $5.90 | 656,700 | — | — |
| 2025-02-04 | $6.10 | $6.10 | 488,400 | — | — |
| 2025-02-03 | $5.95 | $5.95 | 558,000 | — | — |
| 2025-01-31 | $5.92 | $5.92 | 569,400 | — | — |
| 2025-01-30 | $6.02 | $6.02 | 689,300 | — | — |
| 2025-01-29 | $6.05 | $6.05 | 1,219,900 | — | — |
| 2025-01-28 | $6.14 | $6.14 | 429,600 | — | — |
| 2025-01-27 | $6.35 | $6.35 | 592,100 | — | — |
| 2025-01-24 | $6.38 | $6.38 | 821,600 | — | — |
| 2025-01-23 | $6.26 | $6.26 | 820,100 | — | — |
| 2025-01-22 | $6.35 | $6.35 | 597,000 | — | — |
| 2025-01-21 | $6.58 | $6.58 | 498,400 | — | — |
| 2025-01-17 | $6.71 | $6.71 | 363,700 | — | — |
| 2025-01-16 | $6.89 | $6.89 | 542,500 | — | — |
| 2025-01-15 | $6.82 | $6.82 | 497,300 | — | — |
| 2025-01-14 | $6.83 | $6.83 | 722,600 | — | — |
| 2025-01-13 | $6.86 | $6.86 | 674,600 | — | — |
| 2025-01-10 | $7.27 | $7.27 | 744,400 | — | — |
| 2025-01-08 | $6.98 | $6.98 | 643,800 | — | — |
| 2025-01-07 | $7.19 | $7.19 | 525,600 | — | — |
| 2025-01-06 | $7.30 | $7.30 | 746,000 | — | — |
| 2025-01-03 | $7.99 | $7.99 | 250,200 | — | — |
| 2025-01-02 | $7.98 | $7.98 | 384,300 | — | — |