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
- 2020-09-14 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 | $15.02 | $19.30 | 18,000 | — | — |
| 2025-12-30 | $15.03 | $19.32 | 5,900 | — | — |
| 2025-12-29 | $14.77 | $18.98 | 32,200 | — | — |
| 2025-12-26 | $14.20 | $18.25 | 51,700 | — | — |
| 2025-12-24 | $14.20 | $18.25 | 34,100 | — | — |
| 2025-12-23 | $14.21 | $18.26 | 12,000 | — | — |
| 2025-12-22 | $14.32 | $18.40 | 15,400 | — | — |
| 2025-12-19 | $15.23 | $19.57 | 15,300 | — | — |
| 2025-12-18 | $15.87 | $20.40 | 4,200 | — | — |
| 2025-12-17 | $15.99 | $20.55 | 3,400 | — | — |
| 2025-12-16 | $16.11 | $20.70 | 4,600 | — | — |
| 2025-12-15 | $16.00 | $20.56 | 11,200 | — | — |
| 2025-12-12 | $16.02 | $20.59 | 5,900 | — | — |
| 2025-12-11 | $16.17 | $20.78 | 8,700 | — | — |
| 2025-12-10 | $16.23 | $20.86 | 8,300 | — | — |
| 2025-12-09 | $16.45 | $21.14 | 3,000 | — | — |
| 2025-12-08 | $16.20 | $20.82 | 6,000 | — | — |
| 2025-12-05 | $16.02 | $20.59 | 11,700 | — | — |
| 2025-12-04 | $16.22 | $20.85 | 1,000 | — | — |
| 2025-12-03 | $16.54 | $21.26 | 10,800 | — | — |
| 2025-12-02 | $16.39 | $21.06 | 3,900 | — | — |
| 2025-12-01 | $16.48 | $21.18 | 23,100 | — | — |
| 2025-11-28 | $16.26 | $20.90 | 2,600 | — | — |
| 2025-11-26 | $16.01 | $20.58 | 7,800 | — | — |
| 2025-11-25 | $16.09 | $20.68 | 10,900 | — | — |
| 2025-11-24 | $16.04 | $20.61 | 17,700 | — | — |
| 2025-11-21 | $16.49 | $21.19 | 10,800 | — | — |
| 2025-11-20 | $16.00 | $20.56 | 4,500 | — | — |
| 2025-11-19 | $15.82 | $20.33 | 3,600 | — | — |
| 2025-11-18 | $16.14 | $20.74 | 7,300 | — | — |
| 2025-11-17 | $16.16 | $20.77 | 9,000 | — | — |
| 2025-11-14 | $16.16 | $20.77 | 6,400 | — | — |
| 2025-11-13 | $16.88 | $21.18 | 5,300 | — | — |
| 2025-11-12 | $16.62 | $20.85 | 3,000 | — | — |
| 2025-11-11 | $16.85 | $21.14 | 19,500 | — | — |
| 2025-11-10 | $17.00 | $21.33 | 13,500 | — | — |
| 2025-11-07 | $17.11 | $21.47 | 12,200 | — | — |
| 2025-11-06 | $16.79 | $21.07 | 4,900 | — | — |
| 2025-11-05 | $16.84 | $21.13 | 7,600 | — | — |
| 2025-11-04 | $16.12 | $20.23 | 2,900 | — | — |
| 2025-11-03 | $16.59 | $20.82 | 11,500 | — | — |
| 2025-10-31 | $16.98 | $21.31 | 25,900 | — | — |
| 2025-10-30 | $16.80 | $21.08 | 141,200 | — | — |
| 2025-10-29 | $14.30 | $17.94 | 6,100 | — | — |
| 2025-10-28 | $14.58 | $18.29 | 1,100 | — | — |
| 2025-10-27 | $14.56 | $18.27 | 3,000 | — | — |
| 2025-10-24 | $14.80 | $18.57 | 4,400 | — | — |
| 2025-10-23 | $14.72 | $18.47 | 4,400 | — | — |
| 2025-10-22 | $14.82 | $18.60 | 5,100 | — | — |
| 2025-10-21 | $14.56 | $18.27 | 6,100 | — | — |
| 2025-10-20 | $14.67 | $18.41 | 8,500 | — | — |
| 2025-10-17 | $14.48 | $18.17 | 16,700 | — | — |
| 2025-10-16 | $14.57 | $18.28 | 11,700 | — | — |
| 2025-10-15 | $14.30 | $17.94 | 7,800 | — | — |
| 2025-10-14 | $14.76 | $18.52 | 8,700 | — | — |
| 2025-10-13 | $14.19 | $17.80 | 14,600 | — | — |
| 2025-10-10 | $13.84 | $17.37 | 13,100 | — | — |
| 2025-10-09 | $14.47 | $18.16 | 20,100 | — | — |
| 2025-10-08 | $15.00 | $18.82 | 20,100 | — | — |
| 2025-10-07 | $14.65 | $18.38 | 29,100 | — | — |
| 2025-10-06 | $15.60 | $19.57 | 13,300 | — | — |
| 2025-10-03 | $15.70 | $19.70 | 5,700 | — | — |
| 2025-10-02 | $16.22 | $20.35 | 3,700 | — | — |
| 2025-10-01 | $16.30 | $20.45 | 7,900 | — | — |
| 2025-09-30 | $16.53 | $20.74 | 19,700 | — | — |
| 2025-09-29 | $16.41 | $20.59 | 14,700 | — | — |
| 2025-09-26 | $16.71 | $20.97 | 8,700 | — | — |
| 2025-09-25 | $16.40 | $20.58 | 7,600 | — | — |
| 2025-09-24 | $16.51 | $20.72 | 8,700 | — | — |
| 2025-09-23 | $16.73 | $20.99 | 19,700 | — | — |
| 2025-09-22 | $16.67 | $20.92 | 29,800 | — | — |
| 2025-09-19 | $16.62 | $20.85 | 29,800 | — | — |
| 2025-09-18 | $16.99 | $21.32 | 17,500 | — | — |
| 2025-09-17 | $17.06 | $21.41 | 10,000 | — | — |
| 2025-09-16 | $17.42 | $21.86 | 23,600 | — | — |
| 2025-09-15 | $17.84 | $22.38 | 11,500 | — | — |
| 2025-09-12 | $17.85 | $22.40 | 4,900 | — | — |
| 2025-09-11 | $18.21 | $22.85 | 5,700 | — | — |
| 2025-09-10 | $17.53 | $22.00 | 11,900 | — | — |
| 2025-09-09 | $17.78 | $22.31 | 5,500 | — | — |
| 2025-09-08 | $17.82 | $22.36 | 7,700 | — | — |
| 2025-09-05 | $17.99 | $22.57 | 6,500 | — | — |
| 2025-09-04 | $18.08 | $22.69 | 5,900 | — | — |
| 2025-09-03 | $17.62 | $22.11 | 6,600 | — | — |
| 2025-09-02 | $17.88 | $22.43 | 15,600 | — | — |
| 2025-08-29 | $17.96 | $22.54 | 3,300 | — | — |
| 2025-08-28 | $17.88 | $22.43 | 10,100 | — | — |
| 2025-08-27 | $17.83 | $22.37 | 2,900 | — | — |
| 2025-08-26 | $18.43 | $23.12 | 7,800 | — | — |
| 2025-08-25 | $17.88 | $22.43 | 46,800 | — | — |
| 2025-08-22 | $18.25 | $22.90 | 15,000 | — | — |
| 2025-08-21 | $17.60 | $22.08 | 9,600 | — | — |
| 2025-08-20 | $18.13 | $22.75 | 14,500 | — | — |
| 2025-08-19 | $18.58 | $23.31 | 20,300 | — | — |
| 2025-08-18 | $18.04 | $22.64 | 14,100 | — | — |
| 2025-08-15 | $18.40 | $23.09 | 22,300 | — | — |
| 2025-08-14 | $19.79 | $24.33 | 7,700 | — | — |
| 2025-08-13 | $19.76 | $24.30 | 11,700 | — | — |
| 2025-08-12 | $19.62 | $24.12 | 25,900 | — | — |
| 2025-08-11 | $19.65 | $24.16 | 26,100 | — | — |
| 2025-08-08 | $18.19 | $22.36 | 11,200 | — | — |
| 2025-08-07 | $18.48 | $22.72 | 20,300 | — | — |
| 2025-08-06 | $19.68 | $24.20 | 9,900 | — | — |
| 2025-08-05 | $18.61 | $22.88 | 4,500 | — | — |
| 2025-08-04 | $18.37 | $22.58 | 10,300 | — | — |
| 2025-08-01 | $18.52 | $22.77 | 15,600 | — | — |
| 2025-07-31 | $18.40 | $22.62 | 15,400 | — | — |
| 2025-07-30 | $19.68 | $24.19 | 7,300 | — | — |
| 2025-07-29 | $20.76 | $25.52 | 11,100 | — | — |
| 2025-07-28 | $21.13 | $25.98 | 28,400 | — | — |
| 2025-07-25 | $20.30 | $24.96 | 7,700 | — | — |
| 2025-07-24 | $20.49 | $25.19 | 28,900 | — | — |
| 2025-07-23 | $19.69 | $24.21 | 6,700 | — | — |
| 2025-07-22 | $19.21 | $23.62 | 14,000 | — | — |
| 2025-07-21 | $18.22 | $22.40 | 6,400 | — | — |
| 2025-07-18 | $18.10 | $22.25 | 6,900 | — | — |
| 2025-07-17 | $18.62 | $22.89 | 13,700 | — | — |
| 2025-07-16 | $18.31 | $22.51 | 8,500 | — | — |
| 2025-07-15 | $18.11 | $22.26 | 10,900 | — | — |
| 2025-07-14 | $17.97 | $22.09 | 26,000 | — | — |
| 2025-07-11 | $17.83 | $21.92 | 14,100 | — | — |
| 2025-07-10 | $18.66 | $22.94 | 13,300 | — | — |
| 2025-07-09 | $18.75 | $23.05 | 3,300 | — | — |
| 2025-07-08 | $18.55 | $22.81 | 8,400 | — | — |
| 2025-07-07 | $18.70 | $22.98 | 15,400 | — | — |
| 2025-07-03 | $19.99 | $24.58 | 4,800 | — | — |
| 2025-07-02 | $19.74 | $24.27 | 16,500 | — | — |
| 2025-07-01 | $19.82 | $24.37 | 9,800 | — | — |
| 2025-06-30 | $19.79 | $24.33 | 81,800 | — | — |
| 2025-06-27 | $18.95 | $23.30 | 34,700 | — | — |
| 2025-06-26 | $19.80 | $24.34 | 18,300 | — | — |
| 2025-06-25 | $19.11 | $23.49 | 14,300 | — | — |
| 2025-06-24 | $18.74 | $23.04 | 9,700 | — | — |
| 2025-06-23 | $18.13 | $22.29 | 9,200 | — | — |
| 2025-06-20 | $17.49 | $21.50 | 17,300 | — | — |
| 2025-06-18 | $17.43 | $21.43 | 23,400 | — | — |
| 2025-06-17 | $17.30 | $21.27 | 18,700 | — | — |
| 2025-06-16 | $18.10 | $22.25 | 9,400 | — | — |
| 2025-06-13 | $17.55 | $21.58 | 11,900 | — | — |
| 2025-06-12 | $18.45 | $22.68 | 4,400 | — | — |
| 2025-06-11 | $18.20 | $22.37 | 5,900 | — | — |
| 2025-06-10 | $18.04 | $22.18 | 29,100 | — | — |
| 2025-06-09 | $18.76 | $23.06 | 13,900 | — | — |
| 2025-06-06 | $18.55 | $22.81 | 13,000 | — | — |
| 2025-06-05 | $17.72 | $21.78 | 18,300 | — | — |
| 2025-06-04 | $17.30 | $21.27 | 16,700 | — | — |
| 2025-06-03 | $17.73 | $21.80 | 14,700 | — | — |
| 2025-06-02 | $16.32 | $20.06 | 21,200 | — | — |
| 2025-05-30 | $16.81 | $20.67 | 12,400 | — | — |
| 2025-05-29 | $17.18 | $21.12 | 29,600 | — | — |
| 2025-05-28 | $17.62 | $21.66 | 10,500 | — | — |
| 2025-05-27 | $18.22 | $22.40 | 28,800 | — | — |
| 2025-05-23 | $17.48 | $21.49 | 12,900 | — | — |
| 2025-05-22 | $17.75 | $21.82 | 28,200 | — | — |
| 2025-05-21 | $17.09 | $21.01 | 23,500 | — | — |
| 2025-05-20 | $17.14 | $21.07 | 9,200 | — | — |
| 2025-05-19 | $16.79 | $20.64 | 21,400 | — | — |
| 2025-05-16 | $16.21 | $19.93 | 36,700 | — | — |
| 2025-05-15 | $16.56 | $20.36 | 31,500 | — | — |
| 2025-05-14 | $16.50 | $19.92 | 26,100 | — | — |
| 2025-05-13 | $15.76 | $19.02 | 26,200 | — | — |
| 2025-05-12 | $15.21 | $18.36 | 77,700 | — | — |
| 2025-05-09 | $15.13 | $18.26 | 50,700 | — | — |
| 2025-05-08 | $13.83 | $16.69 | 22,500 | — | — |
| 2025-05-07 | $13.71 | $16.55 | 65,300 | — | — |
| 2025-05-06 | $13.77 | $16.62 | 8,600 | — | — |
| 2025-05-05 | $13.31 | $16.07 | 14,600 | — | — |
| 2025-05-02 | $13.15 | $15.87 | 13,800 | — | — |
| 2025-05-01 | $12.85 | $15.51 | 15,500 | — | — |
| 2025-04-30 | $13.64 | $16.46 | 49,800 | — | — |
| 2025-04-29 | $13.29 | $16.04 | 18,500 | — | — |
| 2025-04-28 | $12.82 | $15.47 | 21,000 | — | — |
| 2025-04-25 | $13.33 | $16.09 | 24,100 | — | — |
| 2025-04-24 | $13.72 | $16.56 | 13,300 | — | — |
| 2025-04-23 | $13.62 | $16.44 | 9,800 | — | — |
| 2025-04-22 | $13.87 | $16.74 | 32,900 | — | — |
| 2025-04-21 | $13.11 | $15.82 | 15,500 | — | — |
| 2025-04-17 | $13.31 | $16.07 | 18,100 | — | — |
| 2025-04-16 | $13.58 | $16.39 | 15,600 | — | — |
| 2025-04-15 | $13.08 | $15.79 | 59,700 | — | — |
| 2025-04-14 | $14.26 | $17.21 | 128,600 | — | — |
| 2025-04-11 | $13.37 | $16.14 | 220,700 | — | — |
| 2025-04-10 | $10.05 | $12.13 | 30,200 | — | — |
| 2025-04-09 | $10.80 | $13.04 | 71,500 | — | — |
| 2025-04-08 | $10.30 | $12.43 | 33,900 | — | — |
| 2025-04-07 | $10.16 | $12.26 | 23,700 | — | — |
| 2025-04-04 | $9.88 | $11.93 | 67,800 | — | — |
| 2025-04-03 | $9.23 | $11.14 | 127,400 | — | — |
| 2025-04-02 | $10.30 | $12.43 | 19,670 | — | — |
| 2025-04-01 | $10.10 | $12.19 | 27,295 | — | — |
| 2025-03-31 | $9.88 | $11.93 | 27,840 | — | — |
| 2025-03-28 | $9.96 | $12.02 | 35,680 | — | — |
| 2025-03-27 | $9.98 | $12.05 | 26,305 | — | — |
| 2025-03-26 | $10.06 | $12.14 | 24,885 | — | — |
| 2025-03-25 | $10.30 | $12.43 | 21,950 | — | — |
| 2025-03-24 | $11.12 | $13.42 | 8,420 | — | — |
| 2025-03-21 | $10.80 | $13.04 | 23,760 | — | — |
| 2025-03-20 | $10.42 | $12.58 | 26,670 | — | — |
| 2025-03-19 | $11.18 | $13.49 | 9,230 | — | — |
| 2025-03-18 | $10.40 | $12.55 | 53,615 | — | — |
| 2025-03-17 | $11.62 | $13.78 | 11,185 | — | — |
| 2025-03-14 | $12.12 | $14.38 | 17,060 | — | — |
| 2025-03-13 | $11.40 | $13.52 | 32,550 | — | — |
| 2025-03-12 | $12.16 | $14.42 | 33,465 | — | — |
| 2025-03-11 | $13.64 | $16.18 | 10,740 | — | — |
| 2025-03-10 | $13.82 | $16.39 | 49,675 | — | — |
| 2025-03-07 | $14.56 | $17.27 | 22,575 | — | — |
| 2025-03-06 | $15.26 | $18.10 | 23,415 | — | — |
| 2025-03-05 | $16.62 | $19.72 | 35,805 | — | — |
| 2025-03-04 | $16.40 | $19.45 | 137,940 | — | — |
| 2025-03-03 | $15.10 | $17.91 | 388,060 | — | — |
| 2025-02-28 | $12.18 | $14.45 | 12,040 | — | — |
| 2025-02-27 | $11.72 | $13.90 | 6,755 | — | — |
| 2025-02-26 | $12.20 | $14.47 | 4,520 | — | — |
| 2025-02-25 | $12.14 | $14.40 | 19,610 | — | — |
| 2025-02-24 | $11.52 | $13.67 | 13,725 | — | — |
| 2025-02-21 | $11.90 | $14.12 | 16,295 | — | — |
| 2025-02-20 | $12.20 | $14.47 | 8,695 | — | — |
| 2025-02-19 | $12.14 | $14.40 | 13,585 | — | — |
| 2025-02-18 | $12.98 | $15.40 | 16,495 | — | — |
| 2025-02-14 | $13.00 | $15.42 | 32,460 | — | — |
| 2025-02-13 | $12.38 | $14.69 | 8,485 | — | — |
| 2025-02-12 | $11.80 | $14.00 | 6,945 | — | — |
| 2025-02-11 | $11.78 | $13.97 | 11,245 | — | — |
| 2025-02-10 | $11.58 | $13.74 | 9,800 | — | — |
| 2025-02-07 | $11.40 | $13.52 | 7,925 | — | — |
| 2025-02-06 | $11.44 | $13.57 | 7,610 | — | — |
| 2025-02-05 | $11.52 | $13.67 | 17,185 | — | — |
| 2025-02-04 | $11.78 | $13.97 | 7,355 | — | — |
| 2025-02-03 | $11.74 | $13.93 | 12,915 | — | — |
| 2025-01-31 | $11.10 | $13.17 | 18,265 | — | — |
| 2025-01-30 | $11.44 | $13.57 | 19,505 | — | — |
| 2025-01-29 | $11.86 | $14.07 | 20,105 | — | — |
| 2025-01-28 | $12.88 | $14.57 | 27,160 | — | — |
| 2025-01-27 | $12.98 | $14.68 | 20,470 | — | — |
| 2025-01-24 | $12.42 | $14.05 | 13,760 | — | — |
| 2025-01-23 | $12.80 | $14.48 | 24,360 | — | — |
| 2025-01-22 | $12.12 | $13.71 | 32,515 | — | — |
| 2025-01-21 | $12.66 | $14.32 | 37,230 | — | — |
| 2025-01-17 | $12.04 | $13.62 | 47,380 | — | — |
| 2025-01-16 | $13.40 | $15.16 | 78,850 | — | — |
| 2025-01-15 | $12.76 | $14.43 | 149,850 | — | — |
| 2025-01-14 | $10.16 | $11.49 | 4,540 | — | — |
| 2025-01-13 | $10.52 | $11.90 | 10,145 | — | — |
| 2025-01-10 | $10.18 | $11.51 | 9,510 | — | — |
| 2025-01-08 | $10.40 | $11.76 | 20,675 | — | — |
| 2025-01-07 | $10.66 | $12.06 | 21,300 | — | — |
| 2025-01-06 | $11.16 | $12.62 | 21,590 | — | — |
| 2025-01-03 | $11.38 | $12.87 | 19,465 | — | — |
| 2025-01-02 | $11.14 | $12.60 | 31,720 | — | — |