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
- 2020-09-11 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 | $12.08 | $12.08 | 324,800 | — | — |
| 2025-12-30 | $12.17 | $12.17 | 256,500 | — | — |
| 2025-12-29 | $12.25 | $12.25 | 358,700 | — | — |
| 2025-12-26 | $12.38 | $12.38 | 214,600 | — | — |
| 2025-12-24 | $12.23 | $12.23 | 139,800 | — | — |
| 2025-12-23 | $12.25 | $12.25 | 397,100 | — | — |
| 2025-12-22 | $12.30 | $12.30 | 557,000 | — | — |
| 2025-12-19 | $12.02 | $12.02 | 456,200 | — | — |
| 2025-12-18 | $12.03 | $12.03 | 370,200 | — | — |
| 2025-12-17 | $11.76 | $11.76 | 486,200 | — | — |
| 2025-12-16 | $11.93 | $11.93 | 334,700 | — | — |
| 2025-12-15 | $11.68 | $11.68 | 494,700 | — | — |
| 2025-12-12 | $12.14 | $12.14 | 469,700 | — | — |
| 2025-12-11 | $12.40 | $12.40 | 602,900 | — | — |
| 2025-12-10 | $12.50 | $12.50 | 690,200 | — | — |
| 2025-12-09 | $11.64 | $11.64 | 387,700 | — | — |
| 2025-12-08 | $11.54 | $11.54 | 577,700 | — | — |
| 2025-12-05 | $11.59 | $11.59 | 469,400 | — | — |
| 2025-12-04 | $11.34 | $11.34 | 447,500 | — | — |
| 2025-12-03 | $11.33 | $11.33 | 431,300 | — | — |
| 2025-12-02 | $11.18 | $11.18 | 316,400 | — | — |
| 2025-12-01 | $11.24 | $11.24 | 636,800 | — | — |
| 2025-11-28 | $11.23 | $11.23 | 153,600 | — | — |
| 2025-11-26 | $11.13 | $11.13 | 453,800 | — | — |
| 2025-11-25 | $11.11 | $11.11 | 362,900 | — | — |
| 2025-11-24 | $10.90 | $10.90 | 468,300 | — | — |
| 2025-11-21 | $10.92 | $10.92 | 434,600 | — | — |
| 2025-11-20 | $10.76 | $10.76 | 589,100 | — | — |
| 2025-11-19 | $11.28 | $11.28 | 457,200 | — | — |
| 2025-11-18 | $11.33 | $11.33 | 413,800 | — | — |
| 2025-11-17 | $11.47 | $11.47 | 633,200 | — | — |
| 2025-11-14 | $12.10 | $12.10 | 347,300 | — | — |
| 2025-11-13 | $12.29 | $12.29 | 560,000 | — | — |
| 2025-11-12 | $12.79 | $12.79 | 624,200 | — | — |
| 2025-11-11 | $13.15 | $13.15 | 664,000 | — | — |
| 2025-11-10 | $13.32 | $13.32 | 1,017,700 | — | — |
| 2025-11-07 | $13.09 | $13.09 | 2,098,500 | — | — |
| 2025-11-06 | $13.44 | $13.44 | 2,186,300 | — | — |
| 2025-11-05 | $11.59 | $11.59 | 813,400 | — | — |
| 2025-11-04 | $11.30 | $11.30 | 770,300 | — | — |
| 2025-11-03 | $11.87 | $11.87 | 439,200 | — | — |
| 2025-10-31 | $12.00 | $12.00 | 402,000 | — | — |
| 2025-10-30 | $11.72 | $11.72 | 450,600 | — | — |
| 2025-10-29 | $12.22 | $12.22 | 744,300 | — | — |
| 2025-10-28 | $12.60 | $12.60 | 514,500 | — | — |
| 2025-10-27 | $12.65 | $12.65 | 994,000 | — | — |
| 2025-10-24 | $12.13 | $12.13 | 471,900 | — | — |
| 2025-10-23 | $11.82 | $11.82 | 358,800 | — | — |
| 2025-10-22 | $11.79 | $11.79 | 483,600 | — | — |
| 2025-10-21 | $11.78 | $11.78 | 360,600 | — | — |
| 2025-10-20 | $11.69 | $11.69 | 497,100 | — | — |
| 2025-10-17 | $11.35 | $11.35 | 459,800 | — | — |
| 2025-10-16 | $11.16 | $11.16 | 366,500 | — | — |
| 2025-10-15 | $11.53 | $11.53 | 405,200 | — | — |
| 2025-10-14 | $11.55 | $11.55 | 591,600 | — | — |
| 2025-10-13 | $11.24 | $11.24 | 315,300 | — | — |
| 2025-10-10 | $11.02 | $11.02 | 1,119,200 | — | — |
| 2025-10-09 | $11.71 | $11.71 | 454,500 | — | — |
| 2025-10-08 | $11.97 | $11.97 | 564,600 | — | — |
| 2025-10-07 | $11.65 | $11.65 | 441,600 | — | — |
| 2025-10-06 | $11.95 | $11.95 | 967,000 | — | — |
| 2025-10-03 | $11.88 | $11.88 | 505,000 | — | — |
| 2025-10-02 | $11.80 | $11.80 | 414,100 | — | — |
| 2025-10-01 | $11.69 | $11.69 | 694,500 | — | — |
| 2025-09-30 | $11.55 | $11.55 | 653,200 | — | — |
| 2025-09-29 | $11.90 | $11.90 | 815,400 | — | — |
| 2025-09-26 | $11.55 | $11.55 | 593,500 | — | — |
| 2025-09-25 | $11.77 | $11.77 | 369,500 | — | — |
| 2025-09-24 | $12.07 | $12.07 | 415,100 | — | — |
| 2025-09-23 | $12.05 | $12.05 | 435,400 | — | — |
| 2025-09-22 | $12.60 | $12.60 | 337,800 | — | — |
| 2025-09-19 | $12.61 | $12.61 | 486,700 | — | — |
| 2025-09-18 | $12.60 | $12.60 | 356,000 | — | — |
| 2025-09-17 | $12.67 | $12.67 | 488,500 | — | — |
| 2025-09-16 | $12.37 | $12.37 | 420,900 | — | — |
| 2025-09-15 | $12.26 | $12.26 | 401,300 | — | — |
| 2025-09-12 | $11.87 | $11.87 | 342,100 | — | — |
| 2025-09-11 | $11.80 | $11.80 | 828,100 | — | — |
| 2025-09-10 | $11.66 | $11.66 | 654,200 | — | — |
| 2025-09-09 | $12.13 | $12.13 | 435,200 | — | — |
| 2025-09-08 | $12.13 | $12.13 | 726,300 | — | — |
| 2025-09-05 | $12.17 | $12.17 | 396,800 | — | — |
| 2025-09-04 | $11.84 | $11.84 | 465,100 | — | — |
| 2025-09-03 | $12.08 | $12.08 | 311,900 | — | — |
| 2025-09-02 | $12.01 | $12.01 | 613,500 | — | — |
| 2025-08-29 | $12.37 | $12.37 | 231,600 | — | — |
| 2025-08-28 | $12.42 | $12.42 | 464,000 | — | — |
| 2025-08-27 | $12.21 | $12.21 | 360,000 | — | — |
| 2025-08-26 | $12.13 | $12.13 | 500,900 | — | — |
| 2025-08-25 | $12.12 | $12.12 | 366,800 | — | — |
| 2025-08-22 | $12.25 | $12.25 | 529,200 | — | — |
| 2025-08-21 | $11.72 | $11.72 | 408,100 | — | — |
| 2025-08-20 | $11.49 | $11.49 | 556,400 | — | — |
| 2025-08-19 | $12.06 | $12.06 | 282,800 | — | — |
| 2025-08-18 | $12.35 | $12.35 | 310,200 | — | — |
| 2025-08-15 | $12.38 | $12.38 | 473,000 | — | — |
| 2025-08-14 | $12.19 | $12.19 | 300,700 | — | — |
| 2025-08-13 | $12.37 | $12.37 | 334,600 | — | — |
| 2025-08-12 | $12.03 | $12.03 | 421,900 | — | — |
| 2025-08-11 | $11.98 | $11.98 | 443,400 | — | — |
| 2025-08-08 | $12.04 | $12.04 | 721,900 | — | — |
| 2025-08-07 | $12.33 | $12.33 | 518,800 | — | — |
| 2025-08-06 | $12.55 | $12.55 | 449,500 | — | — |
| 2025-08-05 | $12.44 | $12.44 | 863,100 | — | — |
| 2025-08-04 | $12.55 | $12.55 | 594,200 | — | — |
| 2025-08-01 | $12.30 | $12.30 | 820,600 | — | — |
| 2025-07-31 | $12.44 | $12.44 | 2,007,600 | — | — |
| 2025-07-30 | $13.15 | $13.15 | 1,143,000 | — | — |
| 2025-07-29 | $13.36 | $13.36 | 1,153,900 | — | — |
| 2025-07-28 | $13.83 | $13.83 | 802,000 | — | — |
| 2025-07-25 | $13.69 | $13.69 | 1,084,000 | — | — |
| 2025-07-24 | $13.12 | $13.12 | 386,900 | — | — |
| 2025-07-23 | $13.18 | $13.18 | 393,100 | — | — |
| 2025-07-22 | $13.17 | $13.17 | 717,300 | — | — |
| 2025-07-21 | $12.92 | $12.92 | 698,400 | — | — |
| 2025-07-18 | $12.54 | $12.54 | 392,100 | — | — |
| 2025-07-17 | $12.35 | $12.35 | 390,400 | — | — |
| 2025-07-16 | $12.28 | $12.28 | 446,300 | — | — |
| 2025-07-15 | $11.83 | $11.83 | 375,700 | — | — |
| 2025-07-14 | $11.63 | $11.63 | 320,600 | — | — |
| 2025-07-11 | $11.48 | $11.48 | 294,000 | — | — |
| 2025-07-10 | $11.74 | $11.74 | 383,300 | — | — |
| 2025-07-09 | $11.86 | $11.86 | 304,900 | — | — |
| 2025-07-08 | $11.78 | $11.78 | 391,600 | — | — |
| 2025-07-07 | $11.64 | $11.64 | 509,800 | — | — |
| 2025-07-03 | $11.73 | $11.73 | 252,700 | — | — |
| 2025-07-02 | $11.66 | $11.66 | 341,800 | — | — |
| 2025-07-01 | $11.63 | $11.63 | 332,000 | — | — |
| 2025-06-30 | $11.71 | $11.71 | 557,400 | — | — |
| 2025-06-27 | $11.49 | $11.49 | 754,500 | — | — |
| 2025-06-26 | $11.62 | $11.62 | 537,700 | — | — |
| 2025-06-25 | $11.36 | $11.36 | 423,800 | — | — |
| 2025-06-24 | $11.76 | $11.76 | 1,020,400 | — | — |
| 2025-06-23 | $10.99 | $10.99 | 557,300 | — | — |
| 2025-06-20 | $10.89 | $10.89 | 990,900 | — | — |
| 2025-06-18 | $11.20 | $11.20 | 421,900 | — | — |
| 2025-06-17 | $11.26 | $11.26 | 616,000 | — | — |
| 2025-06-16 | $11.35 | $11.35 | 744,200 | — | — |
| 2025-06-13 | $10.93 | $10.93 | 1,102,700 | — | — |
| 2025-06-12 | $11.50 | $11.50 | 947,900 | — | — |
| 2025-06-11 | $12.06 | $12.06 | 906,300 | — | — |
| 2025-06-10 | $12.11 | $12.11 | 1,297,500 | — | — |
| 2025-06-09 | $11.67 | $11.67 | 827,300 | — | — |
| 2025-06-06 | $11.50 | $11.50 | 588,000 | — | — |
| 2025-06-05 | $11.34 | $11.34 | 1,068,000 | — | — |
| 2025-06-04 | $11.16 | $11.16 | 970,900 | — | — |
| 2025-06-03 | $11.05 | $11.05 | 2,187,700 | — | — |
| 2025-06-02 | $10.69 | $10.69 | 917,900 | — | — |
| 2025-05-30 | $10.48 | $10.48 | 531,200 | — | — |
| 2025-05-29 | $10.68 | $10.68 | 473,100 | — | — |
| 2025-05-28 | $10.57 | $10.57 | 543,900 | — | — |
| 2025-05-27 | $10.87 | $10.87 | 931,800 | — | — |
| 2025-05-23 | $10.53 | $10.53 | 1,104,500 | — | — |
| 2025-05-22 | $9.88 | $9.88 | 2,010,700 | — | — |
| 2025-05-21 | $10.77 | $10.77 | 1,401,100 | — | — |
| 2025-05-20 | $10.97 | $10.97 | 917,100 | — | — |
| 2025-05-19 | $10.88 | $10.88 | 354,400 | — | — |
| 2025-05-16 | $10.84 | $10.84 | 563,100 | — | — |
| 2025-05-15 | $10.67 | $10.67 | 575,700 | — | — |
| 2025-05-14 | $10.83 | $10.83 | 711,300 | — | — |
| 2025-05-13 | $10.78 | $10.78 | 692,900 | — | — |
| 2025-05-12 | $10.49 | $10.49 | 1,052,500 | — | — |
| 2025-05-09 | $9.93 | $9.93 | 778,700 | — | — |
| 2025-05-08 | $10.04 | $10.04 | 1,005,500 | — | — |
| 2025-05-07 | $9.75 | $9.75 | 528,900 | — | — |
| 2025-05-06 | $9.73 | $9.73 | 597,100 | — | — |
| 2025-05-05 | $9.66 | $9.66 | 483,700 | — | — |
| 2025-05-02 | $9.70 | $9.70 | 630,200 | — | — |
| 2025-05-01 | $9.72 | $9.72 | 730,800 | — | — |
| 2025-04-30 | $9.80 | $9.80 | 947,700 | — | — |
| 2025-04-29 | $10.02 | $10.02 | 561,300 | — | — |
| 2025-04-28 | $10.19 | $10.19 | 1,284,600 | — | — |
| 2025-04-25 | $10.24 | $10.24 | 1,152,000 | — | — |
| 2025-04-24 | $10.12 | $10.12 | 1,645,800 | — | — |
| 2025-04-23 | $9.84 | $9.84 | 1,370,600 | — | — |
| 2025-04-22 | $9.57 | $9.57 | 1,450,900 | — | — |
| 2025-04-21 | $9.22 | $9.22 | 1,463,800 | — | — |
| 2025-04-17 | $9.28 | $9.28 | 1,138,600 | — | — |
| 2025-04-16 | $9.16 | $9.16 | 1,338,400 | — | — |
| 2025-04-15 | $8.99 | $8.99 | 724,500 | — | — |
| 2025-04-14 | $9.13 | $9.13 | 1,553,900 | — | — |
| 2025-04-11 | $9.11 | $9.11 | 1,360,400 | — | — |
| 2025-04-10 | $8.83 | $8.83 | 1,886,700 | — | — |
| 2025-04-09 | $9.20 | $9.20 | 2,826,700 | — | — |
| 2025-04-08 | $8.05 | $8.05 | 2,047,600 | — | — |
| 2025-04-07 | $7.97 | $7.97 | 2,300,100 | — | — |
| 2025-04-04 | $7.86 | $7.86 | 2,290,900 | — | — |
| 2025-04-03 | $8.20 | $8.20 | 1,729,600 | — | — |
| 2025-04-02 | $9.05 | $9.05 | 1,013,500 | — | — |
| 2025-04-01 | $8.91 | $8.91 | 972,800 | — | — |
| 2025-03-31 | $8.75 | $8.75 | 2,601,000 | — | — |
| 2025-03-28 | $9.09 | $9.09 | 878,100 | — | — |
| 2025-03-27 | $9.37 | $9.37 | 1,366,500 | — | — |
| 2025-03-26 | $9.94 | $9.94 | 813,300 | — | — |
| 2025-03-25 | $10.14 | $10.14 | 2,475,500 | — | — |
| 2025-03-24 | $9.98 | $9.98 | 2,742,300 | — | — |
| 2025-03-21 | $10.63 | $10.63 | 609,300 | — | — |
| 2025-03-20 | $10.58 | $10.58 | 582,700 | — | — |
| 2025-03-19 | $10.49 | $10.49 | 1,128,700 | — | — |
| 2025-03-18 | $10.50 | $10.50 | 1,255,300 | — | — |
| 2025-03-17 | $10.61 | $10.61 | 856,800 | — | — |
| 2025-03-14 | $10.78 | $10.78 | 624,500 | — | — |
| 2025-03-13 | $10.25 | $10.25 | 718,800 | — | — |
| 2025-03-12 | $10.75 | $10.75 | 824,300 | — | — |
| 2025-03-11 | $10.77 | $10.77 | 1,216,100 | — | — |
| 2025-03-10 | $10.91 | $10.91 | 1,452,600 | — | — |
| 2025-03-07 | $11.41 | $11.41 | 1,079,400 | — | — |
| 2025-03-06 | $11.38 | $11.38 | 1,505,500 | — | — |
| 2025-03-05 | $11.78 | $11.78 | 811,000 | — | — |
| 2025-03-04 | $11.55 | $11.55 | 1,663,400 | — | — |
| 2025-03-03 | $12.14 | $12.14 | 1,156,500 | — | — |
| 2025-02-28 | $12.63 | $12.63 | 925,900 | — | — |
| 2025-02-27 | $12.78 | $12.78 | 1,292,100 | — | — |
| 2025-02-26 | $12.93 | $12.93 | 980,200 | — | — |
| 2025-02-25 | $12.89 | $12.89 | 1,430,700 | — | — |
| 2025-02-24 | $13.09 | $13.09 | 1,098,600 | — | — |
| 2025-02-21 | $13.15 | $13.15 | 1,402,300 | — | — |
| 2025-02-20 | $13.44 | $13.44 | 2,013,800 | — | — |
| 2025-02-19 | $13.59 | $13.59 | 1,355,500 | — | — |
| 2025-02-18 | $13.72 | $13.72 | 952,100 | — | — |
| 2025-02-14 | $13.54 | $13.54 | 1,177,900 | — | — |
| 2025-02-13 | $13.39 | $13.39 | 759,100 | — | — |
| 2025-02-12 | $13.22 | $13.22 | 821,400 | — | — |
| 2025-02-11 | $13.13 | $13.13 | 1,023,600 | — | — |
| 2025-02-10 | $13.31 | $13.31 | 928,600 | — | — |
| 2025-02-07 | $13.12 | $13.12 | 1,817,700 | — | — |
| 2025-02-06 | $12.60 | $12.60 | 3,792,500 | — | — |
| 2025-02-05 | $14.50 | $14.50 | 813,400 | — | — |
| 2025-02-04 | $14.46 | $14.46 | 589,000 | — | — |
| 2025-02-03 | $13.83 | $13.83 | 743,500 | — | — |
| 2025-01-31 | $14.43 | $14.43 | 702,700 | — | — |
| 2025-01-30 | $14.68 | $14.68 | 443,700 | — | — |
| 2025-01-29 | $14.45 | $14.45 | 230,900 | — | — |
| 2025-01-28 | $14.56 | $14.56 | 351,800 | — | — |
| 2025-01-27 | $14.30 | $14.30 | 532,700 | — | — |
| 2025-01-24 | $14.66 | $14.66 | 653,200 | — | — |
| 2025-01-23 | $14.70 | $14.70 | 254,900 | — | — |
| 2025-01-22 | $14.80 | $14.80 | 298,500 | — | — |
| 2025-01-21 | $14.78 | $14.78 | 421,600 | — | — |
| 2025-01-17 | $14.61 | $14.61 | 360,200 | — | — |
| 2025-01-16 | $14.94 | $14.94 | 336,800 | — | — |
| 2025-01-15 | $14.84 | $14.84 | 261,400 | — | — |
| 2025-01-14 | $14.71 | $14.71 | 465,400 | — | — |
| 2025-01-13 | $14.46 | $14.46 | 416,000 | — | — |
| 2025-01-10 | $14.79 | $14.79 | 472,300 | — | — |
| 2025-01-08 | $15.38 | $15.38 | 531,400 | — | — |
| 2025-01-07 | $15.55 | $15.55 | 382,700 | — | — |
| 2025-01-06 | $16.19 | $16.19 | 338,400 | — | — |
| 2025-01-03 | $15.72 | $15.72 | 277,700 | — | — |
| 2025-01-02 | $15.74 | $15.74 | 380,200 | — | — |