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
- 2023-10-25 to 2026-09-09
- 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 | $15.02 | 452,100 | — | — |
| 2025-12-30 | $11.28 | $15.35 | 687,600 | — | — |
| 2025-12-29 | $11.03 | $15.01 | 571,300 | — | — |
| 2025-12-26 | $11.15 | $15.17 | 246,200 | — | — |
| 2025-12-24 | $11.20 | $15.24 | 210,400 | — | — |
| 2025-12-23 | $11.10 | $15.10 | 337,900 | — | — |
| 2025-12-22 | $11.12 | $15.13 | 721,900 | — | — |
| 2025-12-19 | $11.14 | $15.15 | 888,900 | — | — |
| 2025-12-18 | $11.50 | $15.64 | 308,100 | — | — |
| 2025-12-17 | $11.64 | $15.84 | 325,600 | — | — |
| 2025-12-16 | $11.39 | $15.49 | 458,900 | — | — |
| 2025-12-15 | $11.71 | $15.93 | 495,500 | — | — |
| 2025-12-12 | $11.77 | $16.01 | 249,900 | — | — |
| 2025-12-11 | $11.92 | $16.22 | 176,500 | — | — |
| 2025-12-10 | $12.09 | $16.45 | 344,300 | — | — |
| 2025-12-09 | $12.22 | $16.62 | 206,800 | — | — |
| 2025-12-08 | $12.30 | $16.73 | 158,900 | — | — |
| 2025-12-05 | $12.49 | $16.99 | 287,300 | — | — |
| 2025-12-04 | $12.42 | $16.90 | 242,900 | — | — |
| 2025-12-03 | $12.31 | $16.75 | 521,600 | — | — |
| 2025-12-02 | $12.08 | $16.43 | 441,000 | — | — |
| 2025-12-01 | $11.86 | $16.13 | 181,100 | — | — |
| 2025-11-28 | $11.82 | $16.08 | 84,200 | — | — |
| 2025-11-26 | $11.64 | $15.84 | 610,500 | — | — |
| 2025-11-25 | $11.29 | $15.36 | 509,300 | — | — |
| 2025-11-24 | $11.51 | $15.66 | 440,300 | — | — |
| 2025-11-21 | $11.60 | $15.78 | 1,008,100 | — | — |
| 2025-11-20 | $12.00 | $16.32 | 610,000 | — | — |
| 2025-11-19 | $12.18 | $16.20 | 525,300 | — | — |
| 2025-11-18 | $12.09 | $16.08 | 425,500 | — | — |
| 2025-11-17 | $11.83 | $15.74 | 308,600 | — | — |
| 2025-11-14 | $12.04 | $16.02 | 328,800 | — | — |
| 2025-11-13 | $11.94 | $15.88 | 408,100 | — | — |
| 2025-11-12 | $11.98 | $15.94 | 374,900 | — | — |
| 2025-11-11 | $11.78 | $15.67 | 356,200 | — | — |
| 2025-11-10 | $11.51 | $15.31 | 642,700 | — | — |
| 2025-11-07 | $11.61 | $15.44 | 720,900 | — | — |
| 2025-11-06 | $12.08 | $16.07 | 307,500 | — | — |
| 2025-11-05 | $12.00 | $15.96 | 362,500 | — | — |
| 2025-11-04 | $11.77 | $15.66 | 617,500 | — | — |
| 2025-11-03 | $12.18 | $16.20 | 284,700 | — | — |
| 2025-10-31 | $12.00 | $15.96 | 242,500 | — | — |
| 2025-10-30 | $12.05 | $16.03 | 467,400 | — | — |
| 2025-10-29 | $12.14 | $16.15 | 363,400 | — | — |
| 2025-10-28 | $12.30 | $16.36 | 361,400 | — | — |
| 2025-10-27 | $12.46 | $16.57 | 681,300 | — | — |
| 2025-10-24 | $12.18 | $16.20 | 189,200 | — | — |
| 2025-10-23 | $12.16 | $16.18 | 254,200 | — | — |
| 2025-10-22 | $12.00 | $15.96 | 250,300 | — | — |
| 2025-10-21 | $11.99 | $15.95 | 298,500 | — | — |
| 2025-10-20 | $12.04 | $16.02 | 289,400 | — | — |
| 2025-10-17 | $11.87 | $15.79 | 334,000 | — | — |
| 2025-10-16 | $12.07 | $16.06 | 358,000 | — | — |
| 2025-10-15 | $12.27 | $16.32 | 236,200 | — | — |
| 2025-10-14 | $12.22 | $16.26 | 243,200 | — | — |
| 2025-10-13 | $12.35 | $16.43 | 353,900 | — | — |
| 2025-10-10 | $12.25 | $16.30 | 490,300 | — | — |
| 2025-10-09 | $12.87 | $17.12 | 287,300 | — | — |
| 2025-10-08 | $13.21 | $17.57 | 443,500 | — | — |
| 2025-10-07 | $13.13 | $17.47 | 155,600 | — | — |
| 2025-10-06 | $13.22 | $17.59 | 149,200 | — | — |
| 2025-10-03 | $13.15 | $17.49 | 261,000 | — | — |
| 2025-10-02 | $12.98 | $17.27 | 353,700 | — | — |
| 2025-10-01 | $13.44 | $17.88 | 220,700 | — | — |
| 2025-09-30 | $13.18 | $17.53 | 233,800 | — | — |
| 2025-09-29 | $13.29 | $17.68 | 156,900 | — | — |
| 2025-09-26 | $13.31 | $17.71 | 205,500 | — | — |
| 2025-09-25 | $13.13 | $17.47 | 151,800 | — | — |
| 2025-09-24 | $13.27 | $17.65 | 260,700 | — | — |
| 2025-09-23 | $13.06 | $17.37 | 176,300 | — | — |
| 2025-09-22 | $12.97 | $17.25 | 247,100 | — | — |
| 2025-09-19 | $13.09 | $17.41 | 369,600 | — | — |
| 2025-09-18 | $13.54 | $18.01 | 222,000 | — | — |
| 2025-09-17 | $13.67 | $18.18 | 392,400 | — | — |
| 2025-09-16 | $13.58 | $18.06 | 154,700 | — | — |
| 2025-09-15 | $13.39 | $17.81 | 215,300 | — | — |
| 2025-09-12 | $13.60 | $18.09 | 288,700 | — | — |
| 2025-09-11 | $13.64 | $18.14 | 114,300 | — | — |
| 2025-09-10 | $13.75 | $18.29 | 164,900 | — | — |
| 2025-09-09 | $13.57 | $18.05 | 222,300 | — | — |
| 2025-09-08 | $13.80 | $18.36 | 254,000 | — | — |
| 2025-09-05 | $14.04 | $18.68 | 355,600 | — | — |
| 2025-09-04 | $14.10 | $18.76 | 201,200 | — | — |
| 2025-09-03 | $14.13 | $18.80 | 194,300 | — | — |
| 2025-09-02 | $14.19 | $18.88 | 162,700 | — | — |
| 2025-08-29 | $14.23 | $18.93 | 285,200 | — | — |
| 2025-08-28 | $14.27 | $18.98 | 207,000 | — | — |
| 2025-08-27 | $14.11 | $18.77 | 244,800 | — | — |
| 2025-08-26 | $13.79 | $18.34 | 107,200 | — | — |
| 2025-08-25 | $13.92 | $18.52 | 178,600 | — | — |
| 2025-08-22 | $13.77 | $18.32 | 260,200 | — | — |
| 2025-08-21 | $13.55 | $18.02 | 249,600 | — | — |
| 2025-08-20 | $13.94 | $18.04 | 364,100 | — | — |
| 2025-08-19 | $13.83 | $17.90 | 643,000 | — | — |
| 2025-08-18 | $14.28 | $18.48 | 218,200 | — | — |
| 2025-08-15 | $14.38 | $18.61 | 96,500 | — | — |
| 2025-08-14 | $14.50 | $18.76 | 145,500 | — | — |
| 2025-08-13 | $14.50 | $18.76 | 253,500 | — | — |
| 2025-08-12 | $14.40 | $18.63 | 371,800 | — | — |
| 2025-08-11 | $14.39 | $18.62 | 345,100 | — | — |
| 2025-08-08 | $14.49 | $18.75 | 656,300 | — | — |
| 2025-08-07 | $14.81 | $19.16 | 306,000 | — | — |
| 2025-08-06 | $14.75 | $19.09 | 226,300 | — | — |
| 2025-08-05 | $14.84 | $19.20 | 223,500 | — | — |
| 2025-08-04 | $14.69 | $19.01 | 242,300 | — | — |
| 2025-08-01 | $14.69 | $19.01 | 328,900 | — | — |
| 2025-07-31 | $15.05 | $19.47 | 250,200 | — | — |
| 2025-07-30 | $15.24 | $19.72 | 510,100 | — | — |
| 2025-07-29 | $15.57 | $20.15 | 239,600 | — | — |
| 2025-07-28 | $15.47 | $20.02 | 396,700 | — | — |
| 2025-07-25 | $15.08 | $19.51 | 315,700 | — | — |
| 2025-07-24 | $15.25 | $19.73 | 242,000 | — | — |
| 2025-07-23 | $15.09 | $19.53 | 361,800 | — | — |
| 2025-07-22 | $14.74 | $19.07 | 433,800 | — | — |
| 2025-07-21 | $14.42 | $18.66 | 373,200 | — | — |
| 2025-07-18 | $14.70 | $19.02 | 251,700 | — | — |
| 2025-07-17 | $14.72 | $19.05 | 299,700 | — | — |
| 2025-07-16 | $14.77 | $19.11 | 221,900 | — | — |
| 2025-07-15 | $14.90 | $19.28 | 287,800 | — | — |
| 2025-07-14 | $15.11 | $19.55 | 581,600 | — | — |
| 2025-07-11 | $14.99 | $19.40 | 477,500 | — | — |
| 2025-07-10 | $14.70 | $19.02 | 506,000 | — | — |
| 2025-07-09 | $14.46 | $18.71 | 343,600 | — | — |
| 2025-07-08 | $14.66 | $18.97 | 201,000 | — | — |
| 2025-07-07 | $14.40 | $18.63 | 319,600 | — | — |
| 2025-07-03 | $14.75 | $19.09 | 159,400 | — | — |
| 2025-07-02 | $14.75 | $19.09 | 363,500 | — | — |
| 2025-07-01 | $14.50 | $18.76 | 210,000 | — | — |
| 2025-06-30 | $14.44 | $18.69 | 328,700 | — | — |
| 2025-06-27 | $14.46 | $18.71 | 214,800 | — | — |
| 2025-06-26 | $14.42 | $18.66 | 183,800 | — | — |
| 2025-06-25 | $14.34 | $18.56 | 230,800 | — | — |
| 2025-06-24 | $14.76 | $19.10 | 480,500 | — | — |
| 2025-06-23 | $15.04 | $19.46 | 322,900 | — | — |
| 2025-06-20 | $15.35 | $19.86 | 829,100 | — | — |
| 2025-06-18 | $15.36 | $19.88 | 499,800 | — | — |
| 2025-06-17 | $15.00 | $19.41 | 607,100 | — | — |
| 2025-06-16 | $14.70 | $19.02 | 1,360,400 | — | — |
| 2025-06-13 | $14.69 | $19.01 | 983,800 | — | — |
| 2025-06-12 | $14.42 | $18.66 | 475,200 | — | — |
| 2025-06-11 | $14.09 | $18.23 | 606,900 | — | — |
| 2025-06-10 | $13.64 | $17.65 | 479,500 | — | — |
| 2025-06-09 | $13.42 | $17.37 | 248,200 | — | — |
| 2025-06-06 | $13.26 | $17.16 | 195,700 | — | — |
| 2025-06-05 | $13.00 | $16.82 | 329,600 | — | — |
| 2025-06-04 | $13.01 | $16.83 | 451,800 | — | — |
| 2025-06-03 | $13.26 | $17.16 | 236,300 | — | — |
| 2025-06-02 | $13.25 | $17.15 | 351,700 | — | — |
| 2025-05-30 | $13.32 | $17.24 | 287,800 | — | — |
| 2025-05-29 | $13.51 | $17.48 | 110,200 | — | — |
| 2025-05-28 | $13.58 | $17.57 | 187,300 | — | — |
| 2025-05-27 | $13.50 | $17.47 | 249,700 | — | — |
| 2025-05-23 | $13.51 | $17.48 | 203,200 | — | — |
| 2025-05-22 | $13.63 | $17.64 | 306,200 | — | — |
| 2025-05-21 | $14.52 | $17.77 | 674,100 | — | — |
| 2025-05-20 | $14.50 | $17.74 | 632,900 | — | — |
| 2025-05-19 | $14.25 | $17.44 | 633,700 | — | — |
| 2025-05-16 | $14.20 | $17.37 | 338,700 | — | — |
| 2025-05-15 | $13.99 | $17.12 | 290,800 | — | — |
| 2025-05-14 | $14.26 | $17.45 | 283,600 | — | — |
| 2025-05-13 | $14.33 | $17.53 | 453,600 | — | — |
| 2025-05-12 | $14.32 | $17.52 | 401,400 | — | — |
| 2025-05-09 | $13.96 | $17.08 | 549,600 | — | — |
| 2025-05-08 | $13.46 | $16.47 | 238,600 | — | — |
| 2025-05-07 | $13.31 | $16.29 | 104,900 | — | — |
| 2025-05-06 | $13.35 | $16.33 | 160,500 | — | — |
| 2025-05-05 | $13.36 | $16.35 | 256,700 | — | — |
| 2025-05-02 | $13.81 | $16.90 | 176,500 | — | — |
| 2025-05-01 | $13.49 | $16.51 | 149,700 | — | — |
| 2025-04-30 | $13.43 | $16.43 | 140,400 | — | — |
| 2025-04-29 | $13.50 | $16.52 | 152,000 | — | — |
| 2025-04-28 | $13.98 | $17.11 | 106,100 | — | — |
| 2025-04-25 | $14.04 | $17.18 | 117,500 | — | — |
| 2025-04-24 | $13.95 | $17.07 | 76,200 | — | — |
| 2025-04-23 | $13.65 | $16.70 | 119,000 | — | — |
| 2025-04-22 | $13.46 | $16.47 | 98,200 | — | — |
| 2025-04-21 | $13.05 | $15.97 | 157,100 | — | — |
| 2025-04-17 | $13.46 | $16.47 | 116,200 | — | — |
| 2025-04-16 | $13.17 | $16.11 | 128,100 | — | — |
| 2025-04-15 | $13.23 | $16.19 | 102,300 | — | — |
| 2025-04-14 | $13.11 | $16.04 | 467,700 | — | — |
| 2025-04-11 | $13.14 | $16.08 | 135,700 | — | — |
| 2025-04-10 | $13.08 | $16.00 | 188,500 | — | — |
| 2025-04-09 | $13.87 | $16.97 | 684,700 | — | — |
| 2025-04-08 | $13.30 | $16.27 | 482,600 | — | — |
| 2025-04-07 | $13.23 | $16.19 | 497,100 | — | — |
| 2025-04-04 | $13.60 | $16.64 | 489,200 | — | — |
| 2025-04-03 | $15.25 | $18.66 | 180,800 | — | — |
| 2025-04-02 | $15.64 | $19.14 | 213,500 | — | — |
| 2025-04-01 | $15.77 | $19.30 | 158,400 | — | — |
| 2025-03-31 | $15.55 | $19.03 | 164,100 | — | — |
| 2025-03-28 | $15.40 | $18.84 | 98,400 | — | — |
| 2025-03-27 | $15.34 | $18.77 | 88,600 | — | — |
| 2025-03-26 | $15.27 | $18.68 | 84,500 | — | — |
| 2025-03-25 | $15.38 | $18.82 | 161,300 | — | — |
| 2025-03-24 | $15.50 | $18.97 | 170,000 | — | — |
| 2025-03-21 | $15.20 | $18.60 | 95,500 | — | — |
| 2025-03-20 | $15.11 | $18.49 | 280,000 | — | — |
| 2025-03-19 | $15.20 | $18.60 | 119,000 | — | — |
| 2025-03-18 | $15.00 | $18.35 | 121,900 | — | — |
| 2025-03-17 | $14.95 | $18.29 | 235,000 | — | — |
| 2025-03-14 | $14.62 | $17.89 | 698,400 | — | — |
| 2025-03-13 | $14.30 | $17.50 | 288,300 | — | — |
| 2025-03-12 | $14.53 | $17.78 | 467,300 | — | — |
| 2025-03-11 | $14.12 | $17.28 | 196,400 | — | — |
| 2025-03-10 | $13.87 | $16.97 | 117,100 | — | — |
| 2025-03-07 | $14.01 | $17.14 | 229,600 | — | — |
| 2025-03-06 | $13.73 | $16.80 | 165,800 | — | — |
| 2025-03-05 | $13.85 | $16.95 | 578,200 | — | — |
| 2025-03-04 | $14.14 | $17.30 | 484,700 | — | — |
| 2025-03-03 | $14.47 | $17.71 | 292,500 | — | — |
| 2025-02-28 | $14.85 | $18.17 | 284,000 | — | — |
| 2025-02-27 | $14.83 | $18.15 | 635,800 | — | — |
| 2025-02-26 | $15.76 | $18.67 | 478,300 | — | — |
| 2025-02-25 | $15.75 | $18.66 | 521,600 | — | — |
| 2025-02-24 | $15.99 | $18.94 | 648,500 | — | — |
| 2025-02-21 | $16.02 | $18.98 | 403,600 | — | — |
| 2025-02-20 | $16.33 | $19.35 | 432,600 | — | — |
| 2025-02-19 | $16.39 | $19.42 | 400,700 | — | — |
| 2025-02-18 | $16.40 | $19.43 | 808,900 | — | — |
| 2025-02-14 | $16.12 | $19.10 | 637,900 | — | — |
| 2025-02-13 | $16.12 | $19.10 | 314,700 | — | — |
| 2025-02-12 | $15.91 | $18.85 | 550,600 | — | — |
| 2025-02-11 | $16.25 | $19.25 | 582,100 | — | — |
| 2025-02-10 | $16.20 | $19.19 | 481,900 | — | — |
| 2025-02-07 | $16.04 | $19.00 | 679,400 | — | — |
| 2025-02-06 | $15.82 | $18.74 | 1,614,200 | — | — |
| 2025-02-05 | $17.18 | $20.35 | 163,800 | — | — |
| 2025-02-04 | $17.45 | $20.67 | 246,300 | — | — |
| 2025-02-03 | $17.55 | $20.79 | 198,400 | — | — |
| 2025-01-31 | $17.80 | $21.09 | 84,200 | — | — |
| 2025-01-30 | $17.81 | $21.10 | 120,100 | — | — |
| 2025-01-29 | $17.43 | $20.65 | 147,100 | — | — |
| 2025-01-28 | $17.95 | $21.27 | 200,400 | — | — |
| 2025-01-27 | $18.08 | $21.42 | 226,600 | — | — |
| 2025-01-24 | $18.17 | $21.53 | 419,800 | — | — |
| 2025-01-23 | $18.30 | $21.68 | 197,200 | — | — |
| 2025-01-22 | $18.02 | $21.35 | 228,900 | — | — |
| 2025-01-21 | $17.78 | $21.06 | 244,600 | — | — |
| 2025-01-17 | $17.65 | $20.91 | 138,900 | — | — |
| 2025-01-16 | $17.61 | $20.86 | 204,200 | — | — |
| 2025-01-15 | $17.60 | $20.85 | 151,100 | — | — |
| 2025-01-14 | $17.54 | $20.78 | 158,600 | — | — |
| 2025-01-13 | $17.24 | $20.43 | 143,400 | — | — |
| 2025-01-10 | $17.04 | $20.19 | 186,300 | — | — |
| 2025-01-08 | $17.12 | $20.28 | 150,600 | — | — |
| 2025-01-07 | $17.21 | $20.39 | 173,500 | — | — |
| 2025-01-06 | $17.10 | $20.26 | 126,000 | — | — |
| 2025-01-03 | $17.15 | $20.32 | 186,900 | — | — |
| 2025-01-02 | $17.07 | $20.22 | 177,400 | — | — |