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
- 2022-12-09 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 | $11.04 | $11.04 | 1,400,800 | — | — |
| 2025-12-30 | $11.04 | $11.04 | 932,900 | — | — |
| 2025-12-29 | $11.17 | $11.17 | 1,256,300 | — | — |
| 2025-12-26 | $11.27 | $11.27 | 840,800 | — | — |
| 2025-12-24 | $11.21 | $11.21 | 758,600 | — | — |
| 2025-12-23 | $11.17 | $11.17 | 993,100 | — | — |
| 2025-12-22 | $11.27 | $11.27 | 1,039,800 | — | — |
| 2025-12-19 | $11.21 | $11.21 | 1,986,300 | — | — |
| 2025-12-18 | $11.49 | $11.49 | 908,200 | — | — |
| 2025-12-17 | $11.46 | $11.46 | 1,357,000 | — | — |
| 2025-12-16 | $11.50 | $11.50 | 1,320,500 | — | — |
| 2025-12-15 | $11.56 | $11.56 | 1,178,700 | — | — |
| 2025-12-12 | $11.65 | $11.65 | 1,493,400 | — | — |
| 2025-12-11 | $11.92 | $11.92 | 1,640,100 | — | — |
| 2025-12-10 | $11.62 | $11.62 | 1,561,700 | — | — |
| 2025-12-09 | $11.01 | $11.01 | 1,792,000 | — | — |
| 2025-12-08 | $11.09 | $11.09 | 1,546,500 | — | — |
| 2025-12-05 | $11.14 | $11.14 | 1,613,000 | — | — |
| 2025-12-04 | $11.22 | $11.22 | 1,556,500 | — | — |
| 2025-12-03 | $11.55 | $11.55 | 2,035,700 | — | — |
| 2025-12-02 | $11.29 | $11.29 | 1,699,600 | — | — |
| 2025-12-01 | $11.20 | $11.20 | 2,001,400 | — | — |
| 2025-11-28 | $11.09 | $11.09 | 1,229,200 | — | — |
| 2025-11-26 | $11.14 | $11.14 | 3,667,100 | — | — |
| 2025-11-25 | $11.00 | $11.00 | 2,670,200 | — | — |
| 2025-11-24 | $10.36 | $10.36 | 1,804,900 | — | — |
| 2025-11-21 | $10.15 | $10.15 | 2,255,900 | — | — |
| 2025-11-20 | $9.57 | $9.57 | 1,432,300 | — | — |
| 2025-11-19 | $9.65 | $9.65 | 1,714,900 | — | — |
| 2025-11-18 | $9.44 | $9.44 | 1,820,000 | — | — |
| 2025-11-17 | $9.82 | $9.82 | 2,100,600 | — | — |
| 2025-11-14 | $10.15 | $10.15 | 1,830,000 | — | — |
| 2025-11-13 | $10.25 | $10.25 | 1,590,700 | — | — |
| 2025-11-12 | $10.56 | $10.56 | 2,130,100 | — | — |
| 2025-11-11 | $10.58 | $10.58 | 1,915,300 | — | — |
| 2025-11-10 | $10.69 | $10.69 | 2,457,800 | — | — |
| 2025-11-07 | $10.99 | $10.99 | 2,609,200 | — | — |
| 2025-11-06 | $11.06 | $11.06 | 2,142,500 | — | — |
| 2025-11-05 | $10.81 | $10.81 | 6,658,300 | — | — |
| 2025-11-04 | $12.63 | $12.63 | 1,836,900 | — | — |
| 2025-11-03 | $12.45 | $12.45 | 2,191,300 | — | — |
| 2025-10-31 | $12.63 | $12.63 | 1,498,900 | — | — |
| 2025-10-30 | $12.66 | $12.66 | 1,571,700 | — | — |
| 2025-10-29 | $12.79 | $12.79 | 1,314,100 | — | — |
| 2025-10-28 | $12.98 | $12.98 | 1,016,600 | — | — |
| 2025-10-27 | $12.80 | $12.80 | 962,500 | — | — |
| 2025-10-24 | $12.80 | $12.80 | 682,200 | — | — |
| 2025-10-23 | $12.99 | $12.99 | 1,084,600 | — | — |
| 2025-10-22 | $12.85 | $12.85 | 1,106,700 | — | — |
| 2025-10-21 | $12.82 | $12.82 | 828,300 | — | — |
| 2025-10-20 | $12.89 | $12.89 | 905,500 | — | — |
| 2025-10-17 | $12.75 | $12.75 | 1,004,800 | — | — |
| 2025-10-16 | $12.90 | $12.90 | 1,124,300 | — | — |
| 2025-10-15 | $13.22 | $13.22 | 1,175,800 | — | — |
| 2025-10-14 | $13.08 | $13.08 | 1,232,200 | — | — |
| 2025-10-13 | $12.68 | $12.68 | 1,140,700 | — | — |
| 2025-10-10 | $12.70 | $12.70 | 1,751,700 | — | — |
| 2025-10-09 | $13.16 | $13.16 | 1,922,400 | — | — |
| 2025-10-08 | $13.30 | $13.30 | 1,468,700 | — | — |
| 2025-10-07 | $12.84 | $12.84 | 1,455,900 | — | — |
| 2025-10-06 | $13.05 | $13.05 | 1,039,500 | — | — |
| 2025-10-03 | $13.29 | $13.29 | 894,100 | — | — |
| 2025-10-02 | $13.39 | $13.39 | 1,218,100 | — | — |
| 2025-10-01 | $13.09 | $13.09 | 1,157,400 | — | — |
| 2025-09-30 | $13.17 | $13.17 | 1,295,900 | — | — |
| 2025-09-29 | $13.45 | $13.45 | 1,622,500 | — | — |
| 2025-09-26 | $13.67 | $13.67 | 2,117,600 | — | — |
| 2025-09-25 | $12.89 | $12.89 | 1,335,600 | — | — |
| 2025-09-24 | $12.96 | $12.96 | 926,700 | — | — |
| 2025-09-23 | $13.04 | $13.04 | 939,700 | — | — |
| 2025-09-22 | $12.91 | $12.91 | 1,906,700 | — | — |
| 2025-09-19 | $13.10 | $13.10 | 2,786,600 | — | — |
| 2025-09-18 | $13.43 | $13.43 | 1,959,900 | — | — |
| 2025-09-17 | $13.27 | $13.27 | 2,907,900 | — | — |
| 2025-09-16 | $13.66 | $13.66 | 2,004,100 | — | — |
| 2025-09-15 | $13.73 | $13.73 | 1,343,200 | — | — |
| 2025-09-12 | $13.46 | $13.46 | 1,829,000 | — | — |
| 2025-09-11 | $13.49 | $13.49 | 1,112,100 | — | — |
| 2025-09-10 | $12.82 | $12.82 | 1,378,200 | — | — |
| 2025-09-09 | $12.80 | $12.80 | 1,820,100 | — | — |
| 2025-09-08 | $13.41 | $13.41 | 1,579,400 | — | — |
| 2025-09-05 | $13.51 | $13.51 | 2,006,000 | — | — |
| 2025-09-04 | $13.06 | $13.06 | 1,725,700 | — | — |
| 2025-09-03 | $12.49 | $12.49 | 1,805,300 | — | — |
| 2025-09-02 | $12.67 | $12.67 | 1,551,200 | — | — |
| 2025-08-29 | $12.71 | $12.71 | 772,900 | — | — |
| 2025-08-28 | $12.80 | $12.80 | 1,016,900 | — | — |
| 2025-08-27 | $13.08 | $13.08 | 895,600 | — | — |
| 2025-08-26 | $13.28 | $13.28 | 1,962,700 | — | — |
| 2025-08-25 | $13.20 | $13.20 | 1,645,300 | — | — |
| 2025-08-22 | $13.22 | $13.22 | 1,264,100 | — | — |
| 2025-08-21 | $12.27 | $12.27 | 1,008,800 | — | — |
| 2025-08-20 | $12.30 | $12.30 | 983,400 | — | — |
| 2025-08-19 | $12.73 | $12.73 | 1,626,600 | — | — |
| 2025-08-18 | $12.46 | $12.46 | 1,294,200 | — | — |
| 2025-08-15 | $12.52 | $12.52 | 1,509,400 | — | — |
| 2025-08-14 | $12.71 | $12.71 | 1,047,700 | — | — |
| 2025-08-13 | $13.28 | $13.28 | 3,217,900 | — | — |
| 2025-08-12 | $12.47 | $12.47 | 3,180,500 | — | — |
| 2025-08-11 | $11.75 | $11.75 | 2,623,100 | — | — |
| 2025-08-08 | $11.91 | $11.91 | 2,184,700 | — | — |
| 2025-08-07 | $11.98 | $11.98 | 3,742,900 | — | — |
| 2025-08-06 | $12.38 | $12.38 | 8,041,900 | — | — |
| 2025-08-05 | $11.33 | $11.33 | 744,000 | — | — |
| 2025-08-04 | $11.25 | $11.25 | 632,500 | — | — |
| 2025-08-01 | $11.05 | $11.05 | 794,200 | — | — |
| 2025-07-31 | $11.03 | $11.03 | 643,100 | — | — |
| 2025-07-30 | $11.26 | $11.26 | 622,100 | — | — |
| 2025-07-29 | $11.54 | $11.54 | 568,900 | — | — |
| 2025-07-28 | $11.68 | $11.68 | 662,800 | — | — |
| 2025-07-25 | $11.87 | $11.87 | 599,500 | — | — |
| 2025-07-24 | $11.64 | $11.64 | 483,900 | — | — |
| 2025-07-23 | $11.81 | $11.81 | 576,300 | — | — |
| 2025-07-22 | $11.70 | $11.70 | 665,500 | — | — |
| 2025-07-21 | $11.08 | $11.08 | 596,600 | — | — |
| 2025-07-18 | $11.29 | $11.29 | 639,500 | — | — |
| 2025-07-17 | $11.43 | $11.43 | 639,400 | — | — |
| 2025-07-16 | $11.25 | $11.25 | 817,300 | — | — |
| 2025-07-15 | $11.15 | $11.15 | 926,300 | — | — |
| 2025-07-14 | $11.61 | $11.61 | 505,500 | — | — |
| 2025-07-11 | $11.79 | $11.79 | 482,300 | — | — |
| 2025-07-10 | $12.06 | $12.06 | 1,292,500 | — | — |
| 2025-07-09 | $11.63 | $11.63 | 636,700 | — | — |
| 2025-07-08 | $11.40 | $11.40 | 842,400 | — | — |
| 2025-07-07 | $11.35 | $11.35 | 858,100 | — | — |
| 2025-07-03 | $11.60 | $11.60 | 467,300 | — | — |
| 2025-07-02 | $11.82 | $11.82 | 1,250,700 | — | — |
| 2025-07-01 | $11.69 | $11.69 | 1,164,600 | — | — |
| 2025-06-30 | $10.93 | $10.93 | 1,111,400 | — | — |
| 2025-06-27 | $10.77 | $10.77 | 2,216,900 | — | — |
| 2025-06-26 | $10.85 | $10.85 | 943,100 | — | — |
| 2025-06-25 | $10.75 | $10.75 | 945,100 | — | — |
| 2025-06-24 | $10.91 | $10.91 | 753,100 | — | — |
| 2025-06-23 | $10.59 | $10.59 | 640,100 | — | — |
| 2025-06-20 | $10.19 | $10.19 | 2,621,400 | — | — |
| 2025-06-18 | $9.98 | $9.98 | 623,200 | — | — |
| 2025-06-17 | $9.90 | $9.90 | 880,100 | — | — |
| 2025-06-16 | $10.21 | $10.21 | 919,100 | — | — |
| 2025-06-13 | $10.07 | $10.07 | 899,700 | — | — |
| 2025-06-12 | $10.52 | $10.52 | 598,500 | — | — |
| 2025-06-11 | $10.53 | $10.53 | 633,400 | — | — |
| 2025-06-10 | $10.93 | $10.93 | 755,000 | — | — |
| 2025-06-09 | $10.60 | $10.60 | 588,600 | — | — |
| 2025-06-06 | $10.40 | $10.40 | 505,300 | — | — |
| 2025-06-05 | $10.33 | $10.33 | 789,100 | — | — |
| 2025-06-04 | $10.25 | $10.25 | 926,700 | — | — |
| 2025-06-03 | $10.20 | $10.20 | 774,500 | — | — |
| 2025-06-02 | $9.82 | $9.82 | 810,300 | — | — |
| 2025-05-30 | $10.20 | $10.20 | 954,200 | — | — |
| 2025-05-29 | $10.27 | $10.27 | 597,100 | — | — |
| 2025-05-28 | $10.12 | $10.12 | 687,500 | — | — |
| 2025-05-27 | $10.14 | $10.14 | 995,400 | — | — |
| 2025-05-23 | $9.80 | $9.80 | 834,000 | — | — |
| 2025-05-22 | $9.95 | $9.95 | 1,291,600 | — | — |
| 2025-05-21 | $10.10 | $10.10 | 1,253,800 | — | — |
| 2025-05-20 | $10.91 | $10.91 | 778,500 | — | — |
| 2025-05-19 | $11.00 | $11.00 | 679,300 | — | — |
| 2025-05-16 | $11.17 | $11.17 | 757,900 | — | — |
| 2025-05-15 | $11.10 | $11.10 | 886,400 | — | — |
| 2025-05-14 | $10.87 | $10.87 | 1,372,800 | — | — |
| 2025-05-13 | $11.16 | $11.16 | 1,601,400 | — | — |
| 2025-05-12 | $11.05 | $11.05 | 1,934,400 | — | — |
| 2025-05-09 | $9.87 | $9.87 | 1,829,900 | — | — |
| 2025-05-08 | $10.35 | $10.35 | 3,006,000 | — | — |
| 2025-05-07 | $10.09 | $10.09 | 4,280,300 | — | — |
| 2025-05-06 | $11.98 | $11.98 | 958,400 | — | — |
| 2025-05-05 | $12.24 | $12.24 | 496,300 | — | — |
| 2025-05-02 | $12.49 | $12.49 | 427,600 | — | — |
| 2025-05-01 | $12.11 | $12.11 | 791,900 | — | — |
| 2025-04-30 | $12.15 | $12.15 | 1,016,300 | — | — |
| 2025-04-29 | $12.08 | $12.08 | 648,400 | — | — |
| 2025-04-28 | $11.87 | $11.87 | 701,500 | — | — |
| 2025-04-25 | $11.84 | $11.84 | 594,900 | — | — |
| 2025-04-24 | $11.85 | $11.85 | 731,300 | — | — |
| 2025-04-23 | $11.46 | $11.46 | 725,300 | — | — |
| 2025-04-22 | $11.39 | $11.39 | 824,300 | — | — |
| 2025-04-21 | $11.05 | $11.05 | 734,700 | — | — |
| 2025-04-17 | $11.63 | $11.63 | 846,600 | — | — |
| 2025-04-16 | $11.39 | $11.39 | 1,332,900 | — | — |
| 2025-04-15 | $11.57 | $11.57 | 1,093,300 | — | — |
| 2025-04-14 | $11.83 | $11.83 | 1,044,000 | — | — |
| 2025-04-11 | $12.23 | $12.23 | 1,351,300 | — | — |
| 2025-04-10 | $11.76 | $11.76 | 1,118,300 | — | — |
| 2025-04-09 | $12.21 | $12.21 | 1,212,800 | — | — |
| 2025-04-08 | $11.13 | $11.13 | 1,385,000 | — | — |
| 2025-04-07 | $11.82 | $11.82 | 1,638,700 | — | — |
| 2025-04-04 | $12.51 | $12.51 | 1,154,400 | — | — |
| 2025-04-03 | $12.30 | $12.30 | 1,035,800 | — | — |
| 2025-04-02 | $13.48 | $13.48 | 522,000 | — | — |
| 2025-04-01 | $13.00 | $13.00 | 617,600 | — | — |
| 2025-03-31 | $13.06 | $13.06 | 835,200 | — | — |
| 2025-03-28 | $13.10 | $13.10 | 646,100 | — | — |
| 2025-03-27 | $13.51 | $13.51 | 636,400 | — | — |
| 2025-03-26 | $13.53 | $13.53 | 717,800 | — | — |
| 2025-03-25 | $13.49 | $13.49 | 755,000 | — | — |
| 2025-03-24 | $13.72 | $13.72 | 767,300 | — | — |
| 2025-03-21 | $13.35 | $13.35 | 3,185,300 | — | — |
| 2025-03-20 | $13.80 | $13.80 | 782,400 | — | — |
| 2025-03-19 | $14.05 | $14.05 | 733,800 | — | — |
| 2025-03-18 | $13.78 | $13.78 | 1,134,000 | — | — |
| 2025-03-17 | $13.39 | $13.39 | 821,100 | — | — |
| 2025-03-14 | $13.39 | $13.39 | 1,084,500 | — | — |
| 2025-03-13 | $13.00 | $13.00 | 1,166,600 | — | — |
| 2025-03-12 | $13.45 | $13.45 | 928,900 | — | — |
| 2025-03-11 | $13.44 | $13.44 | 956,900 | — | — |
| 2025-03-10 | $13.73 | $13.73 | 973,900 | — | — |
| 2025-03-07 | $13.78 | $13.78 | 971,300 | — | — |
| 2025-03-06 | $13.79 | $13.79 | 1,505,200 | — | — |
| 2025-03-05 | $13.37 | $13.37 | 1,336,600 | — | — |
| 2025-03-04 | $13.11 | $13.11 | 1,856,400 | — | — |
| 2025-03-03 | $13.19 | $13.19 | 1,359,700 | — | — |
| 2025-02-28 | $13.99 | $13.99 | 1,363,400 | — | — |
| 2025-02-27 | $13.86 | $13.86 | 1,526,400 | — | — |
| 2025-02-26 | $14.49 | $14.49 | 1,037,300 | — | — |
| 2025-02-25 | $14.36 | $14.36 | 1,538,300 | — | — |
| 2025-02-24 | $14.70 | $14.70 | 1,661,900 | — | — |
| 2025-02-21 | $14.30 | $14.30 | 2,165,200 | — | — |
| 2025-02-20 | $14.76 | $14.76 | 1,855,600 | — | — |
| 2025-02-19 | $15.27 | $15.27 | 3,615,000 | — | — |
| 2025-02-18 | $16.23 | $16.23 | 1,098,900 | — | — |
| 2025-02-14 | $16.88 | $16.88 | 567,100 | — | — |
| 2025-02-13 | $16.63 | $16.63 | 399,500 | — | — |
| 2025-02-12 | $16.60 | $16.60 | 683,400 | — | — |
| 2025-02-11 | $16.74 | $16.74 | 615,000 | — | — |
| 2025-02-10 | $16.79 | $16.79 | 547,300 | — | — |
| 2025-02-07 | $16.68 | $16.68 | 766,400 | — | — |
| 2025-02-06 | $17.21 | $17.21 | 597,300 | — | — |
| 2025-02-05 | $17.14 | $17.14 | 669,000 | — | — |
| 2025-02-04 | $17.04 | $17.04 | 715,300 | — | — |
| 2025-02-03 | $17.08 | $17.08 | 1,731,000 | — | — |
| 2025-01-31 | $17.32 | $17.32 | 791,700 | — | — |
| 2025-01-30 | $17.82 | $17.82 | 889,600 | — | — |
| 2025-01-29 | $17.40 | $17.40 | 706,400 | — | — |
| 2025-01-28 | $17.47 | $17.47 | 674,300 | — | — |
| 2025-01-27 | $17.93 | $17.93 | 887,100 | — | — |
| 2025-01-24 | $17.38 | $17.38 | 696,300 | — | — |
| 2025-01-23 | $17.41 | $17.41 | 664,400 | — | — |
| 2025-01-22 | $17.18 | $17.18 | 1,213,100 | — | — |
| 2025-01-21 | $17.08 | $17.08 | 714,200 | — | — |
| 2025-01-17 | $17.07 | $17.07 | 938,400 | — | — |
| 2025-01-16 | $16.84 | $16.84 | 874,900 | — | — |
| 2025-01-15 | $16.63 | $16.63 | 1,008,400 | — | — |
| 2025-01-14 | $15.96 | $15.96 | 670,800 | — | — |
| 2025-01-13 | $15.58 | $15.58 | 938,000 | — | — |
| 2025-01-10 | $15.10 | $15.10 | 1,289,000 | — | — |
| 2025-01-08 | $15.22 | $15.22 | 1,240,600 | — | — |
| 2025-01-07 | $14.96 | $14.96 | 1,156,500 | — | — |
| 2025-01-06 | $14.82 | $14.82 | 1,180,800 | — | — |
| 2025-01-03 | $14.73 | $14.73 | 1,063,500 | — | — |
| 2025-01-02 | $14.59 | $14.59 | 888,000 | — | — |