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
- 2024-12-03 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 | $12.98 | $12.98 | 228,600 | — | — |
| 2025-12-30 | $12.74 | $12.74 | 398,200 | — | — |
| 2025-12-29 | $13.09 | $13.09 | 559,500 | — | — |
| 2025-12-26 | $13.49 | $13.49 | 539,900 | — | — |
| 2025-12-24 | $13.49 | $13.49 | 216,700 | — | — |
| 2025-12-23 | $13.44 | $13.44 | 262,500 | — | — |
| 2025-12-22 | $13.11 | $13.11 | 392,700 | — | — |
| 2025-12-19 | $13.60 | $13.60 | 642,400 | — | — |
| 2025-12-18 | $13.89 | $13.89 | 464,600 | — | — |
| 2025-12-17 | $14.84 | $14.84 | 730,800 | — | — |
| 2025-12-16 | $15.10 | $15.10 | 666,400 | — | — |
| 2025-12-15 | $14.77 | $14.77 | 775,800 | — | — |
| 2025-12-12 | $15.01 | $15.01 | 1,149,600 | — | — |
| 2025-12-11 | $14.87 | $14.87 | 662,200 | — | — |
| 2025-12-10 | $14.42 | $14.42 | 419,100 | — | — |
| 2025-12-09 | $14.28 | $14.28 | 371,500 | — | — |
| 2025-12-08 | $14.08 | $14.08 | 536,700 | — | — |
| 2025-12-05 | $13.90 | $13.90 | 473,200 | — | — |
| 2025-12-04 | $13.72 | $13.72 | 549,600 | — | — |
| 2025-12-03 | $13.70 | $13.70 | 725,200 | — | — |
| 2025-12-02 | $13.98 | $13.98 | 613,100 | — | — |
| 2025-12-01 | $13.61 | $13.61 | 590,400 | — | — |
| 2025-11-28 | $14.17 | $14.17 | 760,500 | — | — |
| 2025-11-26 | $14.30 | $14.30 | 1,290,200 | — | — |
| 2025-11-25 | $14.51 | $14.51 | 1,923,500 | — | — |
| 2025-11-24 | $13.63 | $13.63 | 2,319,600 | — | — |
| 2025-11-21 | $12.93 | $12.93 | 1,459,300 | — | — |
| 2025-11-20 | $11.52 | $11.52 | 994,900 | — | — |
| 2025-11-19 | $12.19 | $12.19 | 1,276,600 | — | — |
| 2025-11-18 | $11.21 | $11.21 | 287,900 | — | — |
| 2025-11-17 | $11.03 | $11.03 | 387,800 | — | — |
| 2025-11-14 | $11.38 | $11.38 | 597,400 | — | — |
| 2025-11-13 | $11.60 | $11.60 | 600,700 | — | — |
| 2025-11-12 | $12.29 | $12.29 | 278,000 | — | — |
| 2025-11-11 | $12.75 | $12.75 | 282,300 | — | — |
| 2025-11-10 | $13.02 | $13.02 | 404,300 | — | — |
| 2025-11-07 | $12.16 | $12.16 | 895,700 | — | — |
| 2025-11-06 | $13.10 | $13.10 | 331,700 | — | — |
| 2025-11-05 | $13.40 | $13.40 | 182,600 | — | — |
| 2025-11-04 | $13.40 | $13.40 | 292,600 | — | — |
| 2025-11-03 | $13.87 | $13.87 | 251,600 | — | — |
| 2025-10-31 | $14.14 | $14.14 | 567,200 | — | — |
| 2025-10-30 | $13.46 | $13.46 | 307,300 | — | — |
| 2025-10-29 | $13.60 | $13.60 | 284,800 | — | — |
| 2025-10-28 | $13.07 | $13.07 | 220,200 | — | — |
| 2025-10-27 | $13.21 | $13.21 | 348,900 | — | — |
| 2025-10-24 | $13.33 | $13.33 | 331,500 | — | — |
| 2025-10-23 | $13.25 | $13.25 | 432,900 | — | — |
| 2025-10-22 | $12.82 | $12.82 | 676,100 | — | — |
| 2025-10-21 | $12.73 | $12.73 | 764,300 | — | — |
| 2025-10-20 | $13.54 | $13.54 | 533,100 | — | — |
| 2025-10-17 | $13.71 | $13.71 | 1,661,800 | — | — |
| 2025-10-16 | $13.93 | $13.93 | 1,882,000 | — | — |
| 2025-10-15 | $12.74 | $12.74 | 656,100 | — | — |
| 2025-10-14 | $12.20 | $12.20 | 629,500 | — | — |
| 2025-10-13 | $12.39 | $12.39 | 272,200 | — | — |
| 2025-10-10 | $11.98 | $11.98 | 775,900 | — | — |
| 2025-10-09 | $12.11 | $12.11 | 294,100 | — | — |
| 2025-10-08 | $12.04 | $12.04 | 333,400 | — | — |
| 2025-10-07 | $12.03 | $12.03 | 479,600 | — | — |
| 2025-10-06 | $12.14 | $12.14 | 359,900 | — | — |
| 2025-10-03 | $12.07 | $12.07 | 263,400 | — | — |
| 2025-10-02 | $12.04 | $12.04 | 370,600 | — | — |
| 2025-10-01 | $11.94 | $11.94 | 416,600 | — | — |
| 2025-09-30 | $12.50 | $12.50 | 345,700 | — | — |
| 2025-09-29 | $12.31 | $12.31 | 426,000 | — | — |
| 2025-09-26 | $11.92 | $11.92 | 404,500 | — | — |
| 2025-09-25 | $12.13 | $12.13 | 467,000 | — | — |
| 2025-09-24 | $12.29 | $12.29 | 1,104,100 | — | — |
| 2025-09-23 | $11.78 | $11.78 | 1,057,700 | — | — |
| 2025-09-22 | $11.14 | $11.14 | 367,800 | — | — |
| 2025-09-19 | $11.27 | $11.27 | 790,500 | — | — |
| 2025-09-18 | $11.25 | $11.25 | 635,600 | — | — |
| 2025-09-17 | $10.71 | $10.71 | 406,800 | — | — |
| 2025-09-16 | $10.43 | $10.43 | 616,800 | — | — |
| 2025-09-15 | $10.68 | $10.68 | 773,000 | — | — |
| 2025-09-12 | $10.95 | $10.95 | 463,800 | — | — |
| 2025-09-11 | $11.75 | $11.75 | 753,300 | — | — |
| 2025-09-10 | $10.86 | $10.86 | 361,700 | — | — |
| 2025-09-09 | $10.88 | $10.88 | 570,400 | — | — |
| 2025-09-08 | $10.57 | $10.57 | 1,369,300 | — | — |
| 2025-09-05 | $10.84 | $10.84 | 1,384,700 | — | — |
| 2025-09-04 | $11.29 | $11.29 | 560,200 | — | — |
| 2025-09-03 | $11.76 | $11.76 | 784,600 | — | — |
| 2025-09-02 | $11.07 | $11.07 | 1,855,200 | — | — |
| 2025-08-29 | $12.19 | $12.19 | 886,100 | — | — |
| 2025-08-28 | $12.74 | $12.74 | 953,100 | — | — |
| 2025-08-27 | $12.22 | $12.22 | 962,500 | — | — |
| 2025-08-26 | $11.82 | $11.82 | 1,955,400 | — | — |
| 2025-08-25 | $12.77 | $12.77 | 1,514,000 | — | — |
| 2025-08-22 | $13.45 | $13.45 | 2,079,700 | — | — |
| 2025-08-21 | $13.08 | $13.08 | 1,567,600 | — | — |
| 2025-08-20 | $13.26 | $13.26 | 4,567,500 | — | — |
| 2025-08-19 | $15.17 | $15.17 | 4,480,900 | — | — |
| 2025-08-18 | $13.50 | $13.50 | 5,065,100 | — | — |
| 2025-08-15 | $11.52 | $11.52 | 1,755,000 | — | — |
| 2025-08-14 | $12.70 | $12.70 | 1,244,500 | — | — |
| 2025-08-13 | $11.82 | $11.82 | 1,070,300 | — | — |
| 2025-08-12 | $11.89 | $11.89 | 970,500 | — | — |
| 2025-08-11 | $11.46 | $11.46 | 1,661,300 | — | — |
| 2025-08-08 | $10.43 | $10.43 | 2,079,300 | — | — |
| 2025-08-07 | $10.39 | $10.39 | 2,596,500 | — | — |
| 2025-08-06 | $10.39 | $10.39 | 2,174,500 | — | — |
| 2025-08-05 | $10.40 | $10.40 | 1,527,700 | — | — |
| 2025-08-04 | $10.40 | $10.40 | 534,300 | — | — |
| 2025-08-01 | $10.42 | $10.42 | 1,015,300 | — | — |
| 2025-07-31 | $10.44 | $10.44 | 896,000 | — | — |
| 2025-07-30 | $10.49 | $10.49 | 1,472,700 | — | — |
| 2025-07-29 | $10.50 | $10.50 | 1,335,900 | — | — |
| 2025-07-28 | $10.53 | $10.53 | 542,300 | — | — |
| 2025-07-25 | $10.61 | $10.61 | 560,300 | — | — |
| 2025-07-24 | $10.61 | $10.61 | 578,100 | — | — |
| 2025-07-23 | $10.86 | $10.86 | 658,800 | — | — |
| 2025-07-22 | $11.05 | $11.05 | 242,800 | — | — |
| 2025-07-21 | $11.07 | $11.07 | 560,900 | — | — |
| 2025-07-18 | $11.17 | $11.17 | 888,100 | — | — |
| 2025-07-17 | $10.91 | $10.91 | 324,500 | — | — |
| 2025-07-16 | $10.94 | $10.94 | 222,400 | — | — |
| 2025-07-15 | $10.97 | $10.97 | 574,000 | — | — |
| 2025-07-14 | $11.15 | $11.15 | 504,400 | — | — |
| 2025-07-11 | $11.10 | $11.10 | 1,987,100 | — | — |
| 2025-07-10 | $10.76 | $10.76 | 201,900 | — | — |
| 2025-07-09 | $10.82 | $10.82 | 174,900 | — | — |
| 2025-07-08 | $10.98 | $10.98 | 192,100 | — | — |
| 2025-07-07 | $10.78 | $10.78 | 88,000 | — | — |
| 2025-07-03 | $10.94 | $10.94 | 121,700 | — | — |
| 2025-07-02 | $10.80 | $10.80 | 84,600 | — | — |
| 2025-07-01 | $10.85 | $10.85 | 96,300 | — | — |
| 2025-06-30 | $10.97 | $10.97 | 106,000 | — | — |
| 2025-06-27 | $10.98 | $10.98 | 169,000 | — | — |
| 2025-06-26 | $11.05 | $11.05 | 351,100 | — | — |
| 2025-06-25 | $10.81 | $10.81 | 538,800 | — | — |
| 2025-06-24 | $11.08 | $11.08 | 605,800 | — | — |
| 2025-06-23 | $10.76 | $10.76 | 637,300 | — | — |
| 2025-06-20 | $10.88 | $10.88 | 572,000 | — | — |
| 2025-06-18 | $10.83 | $10.83 | 322,700 | — | — |
| 2025-06-17 | $10.72 | $10.72 | 736,900 | — | — |
| 2025-06-16 | $10.79 | $10.79 | 1,457,800 | — | — |
| 2025-06-13 | $10.66 | $10.66 | 1,652,600 | — | — |
| 2025-06-12 | $10.83 | $10.83 | 505,000 | — | — |
| 2025-06-11 | $11.04 | $11.04 | 422,800 | — | — |
| 2025-06-10 | $10.99 | $10.99 | 216,600 | — | — |
| 2025-06-09 | $11.13 | $11.13 | 133,800 | — | — |
| 2025-06-06 | $11.36 | $11.36 | 76,200 | — | — |
| 2025-06-05 | $11.48 | $11.48 | 851,200 | — | — |
| 2025-06-04 | $11.46 | $11.46 | 246,600 | — | — |
| 2025-06-03 | $11.60 | $11.60 | 164,800 | — | — |
| 2025-06-02 | $12.00 | $12.00 | 149,100 | — | — |
| 2025-05-30 | $12.00 | $12.00 | 95,300 | — | — |
| 2025-05-29 | $12.07 | $12.07 | 76,800 | — | — |
| 2025-05-28 | $12.10 | $12.10 | 44,400 | — | — |
| 2025-05-27 | $12.20 | $12.20 | 425,600 | — | — |
| 2025-05-23 | $12.04 | $12.04 | 260,100 | — | — |
| 2025-05-22 | $12.38 | $12.38 | 55,300 | — | — |
| 2025-05-21 | $12.42 | $12.42 | 301,900 | — | — |
| 2025-05-20 | $12.50 | $12.50 | 385,100 | — | — |
| 2025-05-19 | $12.92 | $12.92 | 503,300 | — | — |
| 2025-05-16 | $12.49 | $12.49 | 399,200 | — | — |
| 2025-05-15 | $12.81 | $12.81 | 347,900 | — | — |
| 2025-05-14 | $12.99 | $12.99 | 340,800 | — | — |
| 2025-05-13 | $12.95 | $12.95 | 571,500 | — | — |
| 2025-05-12 | $12.60 | $12.60 | 531,400 | — | — |
| 2025-05-09 | $12.19 | $12.19 | 115,700 | — | — |
| 2025-05-08 | $12.25 | $12.25 | 198,400 | — | — |
| 2025-05-07 | $12.11 | $12.11 | 179,600 | — | — |
| 2025-05-06 | $12.13 | $12.13 | 229,400 | — | — |
| 2025-05-05 | $12.15 | $12.15 | 201,500 | — | — |
| 2025-05-02 | $12.20 | $12.20 | 219,700 | — | — |
| 2025-05-01 | $12.15 | $12.15 | 362,000 | — | — |
| 2025-04-30 | $12.01 | $12.01 | 167,000 | — | — |
| 2025-04-29 | $12.14 | $12.14 | 200,900 | — | — |
| 2025-04-28 | $12.19 | $12.19 | 415,700 | — | — |
| 2025-04-25 | $12.00 | $12.00 | 218,800 | — | — |
| 2025-04-24 | $11.70 | $11.70 | 147,600 | — | — |
| 2025-04-23 | $11.33 | $11.33 | 65,400 | — | — |
| 2025-04-22 | $11.35 | $11.35 | 197,000 | — | — |
| 2025-04-21 | $11.19 | $11.19 | 75,400 | — | — |
| 2025-04-17 | $11.25 | $11.25 | 94,400 | — | — |
| 2025-04-16 | $11.20 | $11.20 | 88,100 | — | — |
| 2025-04-15 | $11.23 | $11.23 | 31,300 | — | — |
| 2025-04-14 | $11.26 | $11.26 | 138,400 | — | — |
| 2025-04-11 | $11.10 | $11.10 | 31,800 | — | — |
| 2025-04-10 | $11.03 | $11.03 | 150,800 | — | — |
| 2025-04-09 | $11.03 | $11.03 | 156,100 | — | — |
| 2025-04-08 | $11.00 | $11.00 | 320,800 | — | — |
| 2025-04-07 | $10.79 | $10.79 | 565,200 | — | — |
| 2025-04-04 | $10.75 | $10.75 | 1,024,300 | — | — |
| 2025-04-03 | $10.98 | $10.98 | 700,900 | — | — |
| 2025-04-02 | $11.48 | $11.48 | 106,000 | — | — |
| 2025-04-01 | $11.17 | $11.17 | 356,300 | — | — |
| 2025-03-31 | $11.21 | $11.21 | 418,700 | — | — |
| 2025-03-28 | $11.80 | $11.80 | 459,100 | — | — |
| 2025-03-27 | $12.46 | $12.46 | 117,900 | — | — |
| 2025-03-26 | $12.56 | $12.56 | 181,700 | — | — |
| 2025-03-25 | $12.65 | $12.65 | 251,900 | — | — |
| 2025-03-24 | $12.65 | $12.65 | 307,600 | — | — |
| 2025-03-21 | $12.47 | $12.47 | 318,800 | — | — |
| 2025-03-20 | $12.27 | $12.27 | 632,100 | — | — |
| 2025-03-19 | $12.25 | $12.25 | 630,500 | — | — |
| 2025-03-18 | $12.09 | $12.09 | 3,209,200 | — | — |
| 2025-03-17 | $11.50 | $11.50 | 356,100 | — | — |
| 2025-03-14 | $11.49 | $11.49 | 204,100 | — | — |
| 2025-03-13 | $11.60 | $11.60 | 202,300 | — | — |
| 2025-03-12 | $11.63 | $11.63 | 378,900 | — | — |
| 2025-03-11 | $11.60 | $11.60 | 754,900 | — | — |
| 2025-03-10 | $11.54 | $11.54 | 313,000 | — | — |
| 2025-03-07 | $11.54 | $11.54 | 599,800 | — | — |
| 2025-03-06 | $11.40 | $11.40 | 382,100 | — | — |
| 2025-03-05 | $11.31 | $11.31 | 298,200 | — | — |
| 2025-03-04 | $11.05 | $11.05 | 432,800 | — | — |
| 2025-03-03 | $10.95 | $10.95 | 558,500 | — | — |
| 2025-02-28 | $11.10 | $11.10 | 1,287,100 | — | — |
| 2025-02-27 | $11.40 | $11.40 | 1,121,000 | — | — |
| 2025-02-26 | $11.40 | $11.40 | 718,700 | — | — |
| 2025-02-25 | $11.24 | $11.24 | 362,900 | — | — |
| 2025-02-24 | $11.20 | $11.20 | 543,900 | — | — |
| 2025-02-21 | $11.10 | $11.10 | 181,900 | — | — |
| 2025-02-20 | $11.03 | $11.03 | 347,300 | — | — |
| 2025-02-19 | $10.95 | $10.95 | 335,100 | — | — |
| 2025-02-18 | $11.27 | $11.27 | 507,400 | — | — |
| 2025-02-14 | $11.39 | $11.39 | 1,832,500 | — | — |
| 2025-02-13 | $11.30 | $11.30 | 3,402,900 | — | — |
| 2025-02-12 | $11.01 | $11.01 | 2,510,700 | — | — |
| 2025-02-11 | $11.00 | $11.00 | 730,900 | — | — |
| 2025-02-10 | $11.12 | $11.12 | 403,900 | — | — |
| 2025-02-07 | $10.95 | $10.95 | 767,200 | — | — |
| 2025-02-06 | $10.52 | $10.52 | 668,200 | — | — |
| 2025-02-05 | $10.34 | $10.34 | 182,200 | — | — |
| 2025-02-04 | $10.34 | $10.34 | 1,105,500 | — | — |
| 2025-02-03 | $10.33 | $10.33 | 117,100 | — | — |
| 2025-01-31 | $10.33 | $10.33 | 109,400 | — | — |
| 2025-01-30 | $10.33 | $10.33 | 181,100 | — | — |
| 2025-01-29 | $10.33 | $10.33 | 75,500 | — | — |
| 2025-01-28 | $10.32 | $10.32 | 35,600 | — | — |
| 2025-01-27 | $10.33 | $10.33 | 16,400 | — | — |
| 2025-01-24 | $10.32 | $10.32 | 678,200 | — | — |
| 2025-01-23 | $10.31 | $10.31 | 341,500 | — | — |
| 2025-01-22 | $10.30 | $10.30 | 510,700 | — | — |
| 2025-01-21 | $10.31 | $10.31 | 438,500 | — | — |
| 2025-01-17 | $10.24 | $10.24 | 208,300 | — | — |
| 2025-01-16 | $10.19 | $10.19 | 138,700 | — | — |
| 2025-01-15 | $10.17 | $10.17 | 510,400 | — | — |
| 2025-01-14 | $10.10 | $10.10 | 466,400 | — | — |
| 2025-01-13 | $10.07 | $10.07 | 841,900 | — | — |
| 2025-01-10 | $10.01 | $10.01 | 13,200 | — | — |
| 2025-01-08 | $10.01 | $10.01 | 0 | — | — |
| 2025-01-07 | $10.01 | $10.01 | 1,800 | — | — |
| 2025-01-06 | $10.01 | $10.01 | 99,900 | — | — |
| 2025-01-03 | $10.02 | $10.02 | 3,300 | — | — |
| 2025-01-02 | $10.00 | $10.00 | 100,000 | — | — |