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
- 2020-10-02 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 | $11.63 | $11.63 | 25,700 | — | — |
| 2025-12-30 | $11.63 | $11.63 | 37,800 | — | — |
| 2025-12-29 | $11.85 | $11.85 | 25,100 | — | — |
| 2025-12-26 | $11.95 | $11.95 | 17,600 | — | — |
| 2025-12-24 | $12.01 | $12.01 | 20,900 | — | — |
| 2025-12-23 | $12.02 | $12.02 | 33,700 | — | — |
| 2025-12-22 | $12.05 | $12.05 | 41,000 | — | — |
| 2025-12-19 | $12.01 | $12.01 | 88,300 | — | — |
| 2025-12-18 | $12.01 | $12.01 | 75,500 | — | — |
| 2025-12-17 | $11.93 | $11.93 | 56,000 | — | — |
| 2025-12-16 | $12.06 | $12.06 | 27,800 | — | — |
| 2025-12-15 | $11.52 | $11.52 | 66,500 | — | — |
| 2025-12-12 | $11.51 | $11.51 | 58,700 | — | — |
| 2025-12-11 | $11.50 | $11.50 | 46,600 | — | — |
| 2025-12-10 | $11.55 | $11.55 | 44,600 | — | — |
| 2025-12-09 | $11.29 | $11.29 | 29,800 | — | — |
| 2025-12-08 | $11.19 | $11.19 | 25,000 | — | — |
| 2025-12-05 | $11.20 | $11.20 | 74,700 | — | — |
| 2025-12-04 | $11.39 | $11.39 | 108,400 | — | — |
| 2025-12-03 | $10.49 | $10.49 | 72,200 | — | — |
| 2025-12-02 | $10.27 | $10.27 | 17,800 | — | — |
| 2025-12-01 | $10.25 | $10.25 | 23,700 | — | — |
| 2025-11-28 | $10.18 | $10.18 | 24,300 | — | — |
| 2025-11-26 | $10.35 | $10.35 | 45,900 | — | — |
| 2025-11-25 | $10.02 | $10.02 | 59,700 | — | — |
| 2025-11-24 | $9.56 | $9.56 | 44,600 | — | — |
| 2025-11-21 | $9.83 | $9.83 | 32,200 | — | — |
| 2025-11-20 | $9.70 | $9.70 | 57,500 | — | — |
| 2025-11-19 | $10.04 | $10.04 | 36,600 | — | — |
| 2025-11-18 | $9.97 | $9.97 | 64,900 | — | — |
| 2025-11-17 | $9.86 | $9.86 | 111,900 | — | — |
| 2025-11-14 | $10.11 | $10.11 | 46,000 | — | — |
| 2025-11-13 | $10.25 | $10.25 | 52,600 | — | — |
| 2025-11-12 | $10.41 | $10.41 | 90,000 | — | — |
| 2025-11-11 | $10.45 | $10.45 | 78,900 | — | — |
| 2025-11-10 | $10.17 | $10.17 | 207,800 | — | — |
| 2025-11-07 | $10.60 | $10.60 | 164,700 | — | — |
| 2025-11-06 | $11.44 | $11.44 | 279,200 | — | — |
| 2025-11-05 | $12.52 | $12.52 | 22,100 | — | — |
| 2025-11-04 | $12.16 | $12.16 | 31,100 | — | — |
| 2025-11-03 | $12.50 | $12.50 | 38,000 | — | — |
| 2025-10-31 | $12.30 | $12.30 | 49,700 | — | — |
| 2025-10-30 | $12.05 | $12.05 | 31,800 | — | — |
| 2025-10-29 | $11.90 | $11.90 | 36,400 | — | — |
| 2025-10-28 | $11.87 | $11.87 | 46,900 | — | — |
| 2025-10-27 | $11.86 | $11.86 | 38,100 | — | — |
| 2025-10-24 | $11.97 | $11.97 | 46,800 | — | — |
| 2025-10-23 | $11.98 | $11.98 | 34,400 | — | — |
| 2025-10-22 | $12.22 | $12.22 | 66,200 | — | — |
| 2025-10-21 | $12.26 | $12.26 | 61,600 | — | — |
| 2025-10-20 | $12.28 | $12.28 | 58,000 | — | — |
| 2025-10-17 | $11.85 | $11.85 | 36,000 | — | — |
| 2025-10-16 | $11.82 | $11.82 | 33,700 | — | — |
| 2025-10-15 | $11.61 | $11.61 | 49,100 | — | — |
| 2025-10-14 | $11.98 | $11.98 | 53,800 | — | — |
| 2025-10-13 | $11.97 | $11.97 | 31,800 | — | — |
| 2025-10-10 | $11.89 | $11.89 | 71,100 | — | — |
| 2025-10-09 | $11.99 | $11.99 | 80,900 | — | — |
| 2025-10-08 | $12.18 | $12.18 | 15,000 | — | — |
| 2025-10-07 | $12.06 | $12.06 | 39,800 | — | — |
| 2025-10-06 | $12.08 | $12.08 | 37,000 | — | — |
| 2025-10-03 | $12.19 | $12.19 | 35,500 | — | — |
| 2025-10-02 | $12.43 | $12.43 | 38,200 | — | — |
| 2025-10-01 | $12.27 | $12.27 | 39,500 | — | — |
| 2025-09-30 | $12.35 | $12.35 | 18,000 | — | — |
| 2025-09-29 | $12.24 | $12.24 | 24,400 | — | — |
| 2025-09-26 | $12.35 | $12.35 | 36,800 | — | — |
| 2025-09-25 | $12.06 | $12.06 | 32,200 | — | — |
| 2025-09-24 | $12.14 | $12.14 | 49,600 | — | — |
| 2025-09-23 | $12.43 | $12.43 | 28,700 | — | — |
| 2025-09-22 | $12.71 | $12.71 | 75,500 | — | — |
| 2025-09-19 | $12.38 | $12.38 | 125,300 | — | — |
| 2025-09-18 | $12.40 | $12.40 | 72,900 | — | — |
| 2025-09-17 | $12.67 | $12.67 | 80,200 | — | — |
| 2025-09-16 | $12.35 | $12.35 | 22,400 | — | — |
| 2025-09-15 | $12.34 | $12.34 | 21,100 | — | — |
| 2025-09-12 | $12.47 | $12.47 | 58,500 | — | — |
| 2025-09-11 | $12.13 | $12.13 | 137,900 | — | — |
| 2025-09-10 | $12.13 | $12.13 | 79,700 | — | — |
| 2025-09-09 | $12.20 | $12.20 | 70,500 | — | — |
| 2025-09-08 | $12.34 | $12.34 | 42,500 | — | — |
| 2025-09-05 | $12.17 | $12.17 | 23,000 | — | — |
| 2025-09-04 | $12.17 | $12.17 | 103,500 | — | — |
| 2025-09-03 | $12.04 | $12.04 | 140,700 | — | — |
| 2025-09-02 | $12.35 | $12.35 | 62,900 | — | — |
| 2025-08-29 | $12.28 | $12.28 | 71,800 | — | — |
| 2025-08-28 | $12.15 | $12.15 | 121,500 | — | — |
| 2025-08-27 | $12.19 | $12.19 | 60,600 | — | — |
| 2025-08-26 | $12.59 | $12.59 | 29,900 | — | — |
| 2025-08-25 | $12.66 | $12.66 | 22,100 | — | — |
| 2025-08-22 | $12.90 | $12.90 | 60,500 | — | — |
| 2025-08-21 | $12.47 | $12.47 | 44,400 | — | — |
| 2025-08-20 | $12.55 | $12.55 | 41,700 | — | — |
| 2025-08-19 | $12.50 | $12.50 | 82,600 | — | — |
| 2025-08-18 | $12.75 | $12.75 | 42,800 | — | — |
| 2025-08-15 | $12.65 | $12.65 | 64,000 | — | — |
| 2025-08-14 | $12.50 | $12.50 | 51,700 | — | — |
| 2025-08-13 | $12.76 | $12.76 | 73,300 | — | — |
| 2025-08-12 | $12.92 | $12.92 | 50,000 | — | — |
| 2025-08-11 | $13.03 | $13.03 | 38,700 | — | — |
| 2025-08-08 | $12.87 | $12.87 | 71,400 | — | — |
| 2025-08-07 | $12.84 | $12.84 | 149,300 | — | — |
| 2025-08-06 | $13.03 | $13.03 | 62,500 | — | — |
| 2025-08-05 | $13.04 | $13.04 | 30,300 | — | — |
| 2025-08-04 | $12.94 | $12.94 | 55,700 | — | — |
| 2025-08-01 | $12.61 | $12.61 | 62,800 | — | — |
| 2025-07-31 | $12.89 | $12.89 | 65,500 | — | — |
| 2025-07-30 | $13.26 | $13.26 | 55,800 | — | — |
| 2025-07-29 | $13.10 | $13.10 | 37,800 | — | — |
| 2025-07-28 | $13.11 | $13.11 | 21,400 | — | — |
| 2025-07-25 | $13.05 | $13.05 | 31,100 | — | — |
| 2025-07-24 | $12.93 | $12.93 | 74,900 | — | — |
| 2025-07-23 | $13.16 | $13.16 | 72,600 | — | — |
| 2025-07-22 | $13.07 | $13.07 | 85,200 | — | — |
| 2025-07-21 | $13.32 | $13.32 | 38,400 | — | — |
| 2025-07-18 | $13.10 | $13.10 | 28,500 | — | — |
| 2025-07-17 | $13.19 | $13.19 | 43,500 | — | — |
| 2025-07-16 | $13.14 | $13.14 | 102,900 | — | — |
| 2025-07-15 | $12.90 | $12.90 | 76,900 | — | — |
| 2025-07-14 | $12.90 | $12.90 | 82,400 | — | — |
| 2025-07-11 | $13.03 | $13.03 | 60,900 | — | — |
| 2025-07-10 | $13.11 | $13.11 | 41,800 | — | — |
| 2025-07-09 | $13.22 | $13.22 | 54,400 | — | — |
| 2025-07-08 | $13.14 | $13.14 | 113,700 | — | — |
| 2025-07-07 | $12.84 | $12.84 | 84,100 | — | — |
| 2025-07-03 | $13.16 | $13.16 | 92,400 | — | — |
| 2025-07-02 | $13.09 | $13.09 | 88,400 | — | — |
| 2025-07-01 | $12.79 | $12.79 | 68,600 | — | — |
| 2025-06-30 | $13.17 | $13.17 | 150,400 | — | — |
| 2025-06-27 | $12.76 | $12.76 | 1,328,200 | — | — |
| 2025-06-26 | $12.55 | $12.55 | 75,400 | — | — |
| 2025-06-25 | $12.50 | $12.50 | 88,200 | — | — |
| 2025-06-24 | $12.49 | $12.49 | 65,200 | — | — |
| 2025-06-23 | $12.24 | $12.24 | 128,200 | — | — |
| 2025-06-20 | $12.41 | $12.41 | 60,300 | — | — |
| 2025-06-18 | $12.28 | $12.28 | 102,800 | — | — |
| 2025-06-17 | $12.29 | $12.29 | 173,000 | — | — |
| 2025-06-16 | $12.22 | $12.22 | 151,300 | — | — |
| 2025-06-13 | $12.50 | $12.50 | 57,800 | — | — |
| 2025-06-12 | $12.50 | $12.50 | 125,600 | — | — |
| 2025-06-11 | $12.96 | $12.96 | 85,500 | — | — |
| 2025-06-10 | $12.90 | $12.90 | 73,500 | — | — |
| 2025-06-09 | $13.09 | $13.09 | 78,900 | — | — |
| 2025-06-06 | $13.11 | $13.11 | 150,500 | — | — |
| 2025-06-05 | $13.06 | $13.06 | 243,500 | — | — |
| 2025-06-04 | $13.51 | $13.51 | 71,700 | — | — |
| 2025-06-03 | $13.54 | $13.54 | 66,700 | — | — |
| 2025-06-02 | $13.52 | $13.52 | 73,800 | — | — |
| 2025-05-30 | $13.53 | $13.53 | 55,400 | — | — |
| 2025-05-29 | $13.72 | $13.72 | 58,300 | — | — |
| 2025-05-28 | $13.58 | $13.58 | 62,600 | — | — |
| 2025-05-27 | $13.58 | $13.58 | 122,000 | — | — |
| 2025-05-23 | $13.56 | $13.56 | 180,800 | — | — |
| 2025-05-22 | $13.98 | $13.98 | 168,100 | — | — |
| 2025-05-21 | $13.98 | $13.98 | 155,300 | — | — |
| 2025-05-20 | $13.98 | $13.98 | 220,000 | — | — |
| 2025-05-19 | $14.10 | $14.10 | 80,700 | — | — |
| 2025-05-16 | $14.11 | $14.11 | 57,300 | — | — |
| 2025-05-15 | $14.12 | $14.12 | 96,200 | — | — |
| 2025-05-14 | $14.18 | $14.18 | 100,900 | — | — |
| 2025-05-13 | $13.99 | $13.99 | 65,700 | — | — |
| 2025-05-12 | $13.95 | $13.95 | 82,200 | — | — |
| 2025-05-09 | $13.92 | $13.92 | 99,700 | — | — |
| 2025-05-08 | $13.81 | $13.81 | 276,000 | — | — |
| 2025-05-07 | $13.83 | $13.83 | 116,400 | — | — |
| 2025-05-06 | $13.85 | $13.85 | 95,700 | — | — |
| 2025-05-05 | $13.90 | $13.90 | 84,100 | — | — |
| 2025-05-02 | $13.96 | $13.96 | 136,200 | — | — |
| 2025-05-01 | $13.99 | $13.99 | 171,200 | — | — |
| 2025-04-30 | $14.05 | $14.05 | 132,700 | — | — |
| 2025-04-29 | $14.05 | $14.05 | 54,500 | — | — |
| 2025-04-28 | $14.03 | $14.03 | 223,600 | — | — |
| 2025-04-25 | $13.91 | $13.91 | 170,700 | — | — |
| 2025-04-24 | $13.89 | $13.89 | 117,000 | — | — |
| 2025-04-23 | $13.84 | $13.84 | 128,800 | — | — |
| 2025-04-22 | $13.82 | $13.82 | 131,400 | — | — |
| 2025-04-21 | $13.79 | $13.79 | 117,700 | — | — |
| 2025-04-17 | $13.91 | $13.91 | 89,400 | — | — |
| 2025-04-16 | $13.75 | $13.75 | 132,000 | — | — |
| 2025-04-15 | $13.50 | $13.50 | 128,100 | — | — |
| 2025-04-14 | $13.68 | $13.68 | 99,000 | — | — |
| 2025-04-11 | $13.49 | $13.49 | 55,600 | — | — |
| 2025-04-10 | $13.40 | $13.40 | 188,100 | — | — |
| 2025-04-09 | $13.63 | $13.63 | 127,000 | — | — |
| 2025-04-08 | $13.44 | $13.44 | 198,400 | — | — |
| 2025-04-07 | $13.76 | $13.76 | 266,500 | — | — |
| 2025-04-04 | $13.85 | $13.85 | 390,300 | — | — |
| 2025-04-03 | $14.06 | $14.06 | 285,500 | — | — |
| 2025-04-02 | $14.10 | $14.10 | 179,800 | — | — |
| 2025-04-01 | $14.06 | $14.06 | 286,000 | — | — |
| 2025-03-31 | $14.12 | $14.12 | 254,800 | — | — |
| 2025-03-28 | $14.13 | $14.13 | 172,500 | — | — |
| 2025-03-27 | $14.14 | $14.14 | 237,400 | — | — |
| 2025-03-26 | $14.14 | $14.14 | 239,300 | — | — |
| 2025-03-25 | $14.17 | $14.17 | 306,400 | — | — |
| 2025-03-24 | $14.24 | $14.24 | 1,417,600 | — | — |
| 2025-03-21 | $14.82 | $14.82 | 86,300 | — | — |
| 2025-03-20 | $15.40 | $15.40 | 182,200 | — | — |
| 2025-03-19 | $16.87 | $16.87 | 215,700 | — | — |
| 2025-03-18 | $15.56 | $15.56 | 211,000 | — | — |
| 2025-03-17 | $15.58 | $15.58 | 116,200 | — | — |
| 2025-03-14 | $15.13 | $15.13 | 130,800 | — | — |
| 2025-03-13 | $14.60 | $14.60 | 117,500 | — | — |
| 2025-03-12 | $15.34 | $15.34 | 192,900 | — | — |
| 2025-03-11 | $14.27 | $14.27 | 132,200 | — | — |
| 2025-03-10 | $12.97 | $12.97 | 157,700 | — | — |
| 2025-03-07 | $14.86 | $14.86 | 95,700 | — | — |
| 2025-03-06 | $13.67 | $13.67 | 232,700 | — | — |
| 2025-03-05 | $15.34 | $15.34 | 249,500 | — | — |
| 2025-03-04 | $13.99 | $13.99 | 216,200 | — | — |
| 2025-03-03 | $13.48 | $13.48 | 269,700 | — | — |
| 2025-02-28 | $13.00 | $13.00 | 232,300 | — | — |
| 2025-02-27 | $10.87 | $10.87 | 313,000 | — | — |
| 2025-02-26 | $9.47 | $9.47 | 51,600 | — | — |
| 2025-02-25 | $9.41 | $9.41 | 58,100 | — | — |
| 2025-02-24 | $9.31 | $9.31 | 54,700 | — | — |
| 2025-02-21 | $9.29 | $9.29 | 57,400 | — | — |
| 2025-02-20 | $9.89 | $9.89 | 33,500 | — | — |
| 2025-02-19 | $10.45 | $10.45 | 71,900 | — | — |
| 2025-02-18 | $10.24 | $10.24 | 45,100 | — | — |
| 2025-02-14 | $10.50 | $10.50 | 27,500 | — | — |
| 2025-02-13 | $10.90 | $10.90 | 50,200 | — | — |
| 2025-02-12 | $10.78 | $10.78 | 116,100 | — | — |
| 2025-02-11 | $10.24 | $10.24 | 98,200 | — | — |
| 2025-02-10 | $11.01 | $11.01 | 126,600 | — | — |
| 2025-02-07 | $10.97 | $10.97 | 62,100 | — | — |
| 2025-02-06 | $10.82 | $10.82 | 109,300 | — | — |
| 2025-02-05 | $11.59 | $11.59 | 254,700 | — | — |
| 2025-02-04 | $11.25 | $11.25 | 64,500 | — | — |
| 2025-02-03 | $10.65 | $10.65 | 62,800 | — | — |
| 2025-01-31 | $11.10 | $11.10 | 51,000 | — | — |
| 2025-01-30 | $10.83 | $10.83 | 54,600 | — | — |
| 2025-01-29 | $11.09 | $11.09 | 164,000 | — | — |
| 2025-01-28 | $11.13 | $11.13 | 262,800 | — | — |
| 2025-01-27 | $10.70 | $10.70 | 348,000 | — | — |
| 2025-01-24 | $9.42 | $9.42 | 82,000 | — | — |
| 2025-01-23 | $9.20 | $9.20 | 163,500 | — | — |
| 2025-01-22 | $8.33 | $8.33 | 55,300 | — | — |
| 2025-01-21 | $8.17 | $8.17 | 94,200 | — | — |
| 2025-01-17 | $8.32 | $8.32 | 42,800 | — | — |
| 2025-01-16 | $8.57 | $8.57 | 26,400 | — | — |
| 2025-01-15 | $8.12 | $8.12 | 52,900 | — | — |
| 2025-01-14 | $7.66 | $7.66 | 43,800 | — | — |
| 2025-01-13 | $8.06 | $8.06 | 20,600 | — | — |
| 2025-01-10 | $8.25 | $8.25 | 45,800 | — | — |
| 2025-01-08 | $8.35 | $8.35 | 102,700 | — | — |
| 2025-01-07 | $8.65 | $8.65 | 29,700 | — | — |
| 2025-01-06 | $8.49 | $8.49 | 80,400 | — | — |
| 2025-01-03 | $8.65 | $8.65 | 45,400 | — | — |
| 2025-01-02 | $8.69 | $8.69 | 59,100 | — | — |