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
- 2024-07-09 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 | $15.66 | $15.66 | 755,300 | — | — |
| 2025-12-30 | $15.63 | $15.63 | 673,600 | — | — |
| 2025-12-29 | $15.23 | $15.23 | 499,900 | — | — |
| 2025-12-26 | $15.09 | $15.09 | 283,300 | — | — |
| 2025-12-24 | $15.07 | $15.07 | 302,900 | — | — |
| 2025-12-23 | $15.08 | $15.08 | 593,800 | — | — |
| 2025-12-22 | $14.89 | $14.89 | 991,700 | — | — |
| 2025-12-19 | $14.72 | $14.72 | 1,265,900 | — | — |
| 2025-12-18 | $14.49 | $14.49 | 756,800 | — | — |
| 2025-12-17 | $14.47 | $14.47 | 915,800 | — | — |
| 2025-12-16 | $14.46 | $14.46 | 882,100 | — | — |
| 2025-12-15 | $14.83 | $14.83 | 622,600 | — | — |
| 2025-12-12 | $14.89 | $14.89 | 919,900 | — | — |
| 2025-12-11 | $14.95 | $14.95 | 931,600 | — | — |
| 2025-12-10 | $14.94 | $14.94 | 835,900 | — | — |
| 2025-12-09 | $14.84 | $14.84 | 903,800 | — | — |
| 2025-12-08 | $14.41 | $14.41 | 508,700 | — | — |
| 2025-12-05 | $14.87 | $14.87 | 636,000 | — | — |
| 2025-12-04 | $14.72 | $14.72 | 1,367,200 | — | — |
| 2025-12-03 | $14.73 | $14.73 | 2,249,100 | — | — |
| 2025-12-02 | $13.94 | $13.94 | 650,500 | — | — |
| 2025-12-01 | $13.96 | $13.96 | 762,800 | — | — |
| 2025-11-28 | $13.94 | $13.94 | 281,300 | — | — |
| 2025-11-26 | $14.00 | $14.00 | 525,800 | — | — |
| 2025-11-25 | $14.35 | $14.35 | 892,500 | — | — |
| 2025-11-24 | $14.32 | $14.32 | 1,051,300 | — | — |
| 2025-11-21 | $13.79 | $13.79 | 733,200 | — | — |
| 2025-11-20 | $13.39 | $13.39 | 1,144,400 | — | — |
| 2025-11-19 | $13.97 | $13.97 | 922,700 | — | — |
| 2025-11-18 | $14.25 | $14.25 | 2,056,100 | — | — |
| 2025-11-17 | $13.92 | $13.92 | 1,509,800 | — | — |
| 2025-11-14 | $13.75 | $13.75 | 1,589,700 | — | — |
| 2025-11-13 | $13.97 | $13.97 | 2,646,000 | — | — |
| 2025-11-12 | $13.03 | $13.03 | 1,270,200 | — | — |
| 2025-11-11 | $13.30 | $13.30 | 1,733,000 | — | — |
| 2025-11-10 | $13.17 | $13.17 | 1,360,700 | — | — |
| 2025-11-07 | $12.38 | $12.38 | 1,125,500 | — | — |
| 2025-11-06 | $12.42 | $12.42 | 586,800 | — | — |
| 2025-11-05 | $12.46 | $12.46 | 558,400 | — | — |
| 2025-11-04 | $12.31 | $12.31 | 1,197,300 | — | — |
| 2025-11-03 | $12.54 | $12.54 | 695,600 | — | — |
| 2025-10-31 | $12.62 | $12.62 | 971,900 | — | — |
| 2025-10-30 | $13.68 | $13.68 | 1,719,000 | — | — |
| 2025-10-29 | $14.10 | $14.10 | 5,737,600 | — | — |
| 2025-10-28 | $12.34 | $12.34 | 528,400 | — | — |
| 2025-10-27 | $12.56 | $12.56 | 799,700 | — | — |
| 2025-10-24 | $12.42 | $12.42 | 854,700 | — | — |
| 2025-10-23 | $12.11 | $12.11 | 1,227,300 | — | — |
| 2025-10-22 | $11.48 | $11.48 | 704,500 | — | — |
| 2025-10-21 | $11.59 | $11.59 | 937,500 | — | — |
| 2025-10-20 | $11.35 | $11.35 | 839,600 | — | — |
| 2025-10-17 | $10.64 | $10.64 | 593,000 | — | — |
| 2025-10-16 | $10.53 | $10.53 | 1,288,200 | — | — |
| 2025-10-15 | $10.41 | $10.41 | 922,100 | — | — |
| 2025-10-14 | $10.45 | $10.45 | 946,100 | — | — |
| 2025-10-13 | $10.27 | $10.27 | 838,800 | — | — |
| 2025-10-10 | $10.40 | $10.40 | 1,876,300 | — | — |
| 2025-10-09 | $10.04 | $10.04 | 472,100 | — | — |
| 2025-10-08 | $10.22 | $10.22 | 572,100 | — | — |
| 2025-10-07 | $10.20 | $10.20 | 678,600 | — | — |
| 2025-10-06 | $10.31 | $10.31 | 671,100 | — | — |
| 2025-10-03 | $10.29 | $10.29 | 544,900 | — | — |
| 2025-10-02 | $10.16 | $10.16 | 418,200 | — | — |
| 2025-10-01 | $10.39 | $10.39 | 434,300 | — | — |
| 2025-09-30 | $10.26 | $10.26 | 601,000 | — | — |
| 2025-09-29 | $10.50 | $10.50 | 569,100 | — | — |
| 2025-09-26 | $10.53 | $10.53 | 482,400 | — | — |
| 2025-09-25 | $10.50 | $10.50 | 365,300 | — | — |
| 2025-09-24 | $10.48 | $10.48 | 505,900 | — | — |
| 2025-09-23 | $10.38 | $10.38 | 961,500 | — | — |
| 2025-09-22 | $10.27 | $10.27 | 650,100 | — | — |
| 2025-09-19 | $10.18 | $10.18 | 2,076,200 | — | — |
| 2025-09-18 | $10.41 | $10.41 | 851,700 | — | — |
| 2025-09-17 | $10.54 | $10.54 | 599,400 | — | — |
| 2025-09-16 | $10.43 | $10.43 | 640,000 | — | — |
| 2025-09-15 | $10.34 | $10.34 | 689,200 | — | — |
| 2025-09-12 | $10.25 | $10.25 | 757,500 | — | — |
| 2025-09-11 | $10.34 | $10.34 | 783,100 | — | — |
| 2025-09-10 | $10.04 | $10.04 | 796,500 | — | — |
| 2025-09-09 | $9.74 | $9.74 | 714,200 | — | — |
| 2025-09-08 | $9.59 | $9.59 | 548,400 | — | — |
| 2025-09-05 | $9.53 | $9.53 | 618,300 | — | — |
| 2025-09-04 | $9.71 | $9.71 | 748,600 | — | — |
| 2025-09-03 | $9.36 | $9.36 | 579,900 | — | — |
| 2025-09-02 | $9.38 | $9.38 | 687,700 | — | — |
| 2025-08-29 | $9.36 | $9.36 | 960,600 | — | — |
| 2025-08-28 | $9.07 | $9.07 | 620,000 | — | — |
| 2025-08-27 | $9.03 | $9.03 | 1,384,700 | — | — |
| 2025-08-26 | $8.72 | $8.72 | 722,900 | — | — |
| 2025-08-25 | $8.61 | $8.61 | 825,500 | — | — |
| 2025-08-22 | $8.65 | $8.65 | 966,800 | — | — |
| 2025-08-21 | $8.53 | $8.53 | 1,460,400 | — | — |
| 2025-08-20 | $8.31 | $8.31 | 2,098,800 | — | — |
| 2025-08-19 | $7.29 | $7.29 | 1,071,800 | — | — |
| 2025-08-18 | $7.20 | $7.20 | 761,300 | — | — |
| 2025-08-15 | $6.96 | $6.96 | 432,600 | — | — |
| 2025-08-14 | $6.89 | $6.89 | 240,300 | — | — |
| 2025-08-13 | $7.10 | $7.10 | 403,300 | — | — |
| 2025-08-12 | $6.92 | $6.92 | 373,300 | — | — |
| 2025-08-11 | $6.75 | $6.75 | 560,400 | — | — |
| 2025-08-08 | $6.65 | $6.65 | 349,600 | — | — |
| 2025-08-07 | $6.71 | $6.71 | 524,100 | — | — |
| 2025-08-06 | $6.58 | $6.58 | 490,600 | — | — |
| 2025-08-05 | $6.68 | $6.68 | 551,500 | — | — |
| 2025-08-04 | $6.37 | $6.37 | 336,600 | — | — |
| 2025-08-01 | $6.40 | $6.40 | 438,700 | — | — |
| 2025-07-31 | $6.67 | $6.67 | 424,500 | — | — |
| 2025-07-30 | $6.92 | $6.92 | 931,600 | — | — |
| 2025-07-29 | $7.18 | $7.18 | 1,151,400 | — | — |
| 2025-07-28 | $7.02 | $7.02 | 1,280,600 | — | — |
| 2025-07-25 | $6.42 | $6.42 | 464,400 | — | — |
| 2025-07-24 | $6.46 | $6.46 | 543,600 | — | — |
| 2025-07-23 | $6.50 | $6.50 | 1,523,500 | — | — |
| 2025-07-22 | $6.02 | $6.02 | 971,900 | — | — |
| 2025-07-21 | $6.08 | $6.08 | 679,100 | — | — |
| 2025-07-18 | $6.00 | $6.00 | 650,100 | — | — |
| 2025-07-17 | $6.15 | $6.15 | 644,000 | — | — |
| 2025-07-16 | $5.96 | $5.96 | 341,100 | — | — |
| 2025-07-15 | $6.07 | $6.07 | 561,100 | — | — |
| 2025-07-14 | $6.12 | $6.12 | 427,500 | — | — |
| 2025-07-11 | $6.36 | $6.36 | 304,100 | — | — |
| 2025-07-10 | $6.35 | $6.35 | 496,300 | — | — |
| 2025-07-09 | $6.29 | $6.29 | 461,500 | — | — |
| 2025-07-08 | $6.70 | $6.70 | 787,400 | — | — |
| 2025-07-07 | $6.23 | $6.23 | 595,300 | — | — |
| 2025-07-03 | $6.44 | $6.44 | 300,200 | — | — |
| 2025-07-02 | $6.57 | $6.57 | 1,134,400 | — | — |
| 2025-07-01 | $6.39 | $6.39 | 2,136,300 | — | — |
| 2025-06-30 | $6.02 | $6.02 | 1,175,200 | — | — |
| 2025-06-27 | $5.90 | $5.90 | 8,949,700 | — | — |
| 2025-06-26 | $6.05 | $6.05 | 623,400 | — | — |
| 2025-06-25 | $5.82 | $5.82 | 550,700 | — | — |
| 2025-06-24 | $5.90 | $5.90 | 618,000 | — | — |
| 2025-06-23 | $5.72 | $5.72 | 813,800 | — | — |
| 2025-06-20 | $6.19 | $6.19 | 713,700 | — | — |
| 2025-06-18 | $6.27 | $6.27 | 1,013,200 | — | — |
| 2025-06-17 | $6.27 | $6.27 | 357,200 | — | — |
| 2025-06-16 | $6.01 | $6.01 | 490,700 | — | — |
| 2025-06-13 | $6.05 | $6.05 | 483,700 | — | — |
| 2025-06-12 | $6.07 | $6.07 | 298,300 | — | — |
| 2025-06-11 | $6.17 | $6.17 | 469,400 | — | — |
| 2025-06-10 | $6.08 | $6.08 | 423,600 | — | — |
| 2025-06-09 | $6.11 | $6.11 | 607,900 | — | — |
| 2025-06-06 | $5.85 | $5.85 | 581,400 | — | — |
| 2025-06-05 | $5.54 | $5.54 | 1,001,400 | — | — |
| 2025-06-04 | $5.61 | $5.61 | 694,500 | — | — |
| 2025-06-03 | $5.97 | $5.97 | 1,037,600 | — | — |
| 2025-06-02 | $6.32 | $6.32 | 719,200 | — | — |
| 2025-05-30 | $6.18 | $6.18 | 392,500 | — | — |
| 2025-05-29 | $6.41 | $6.41 | 222,800 | — | — |
| 2025-05-28 | $6.25 | $6.25 | 454,800 | — | — |
| 2025-05-27 | $6.37 | $6.37 | 676,500 | — | — |
| 2025-05-23 | $5.85 | $5.85 | 582,000 | — | — |
| 2025-05-22 | $6.21 | $6.21 | 503,900 | — | — |
| 2025-05-21 | $6.25 | $6.25 | 231,000 | — | — |
| 2025-05-20 | $6.30 | $6.30 | 200,800 | — | — |
| 2025-05-19 | $6.39 | $6.39 | 754,100 | — | — |
| 2025-05-16 | $6.46 | $6.46 | 119,200 | — | — |
| 2025-05-15 | $6.63 | $6.63 | 259,600 | — | — |
| 2025-05-14 | $6.52 | $6.52 | 247,500 | — | — |
| 2025-05-13 | $6.66 | $6.66 | 189,500 | — | — |
| 2025-05-12 | $6.49 | $6.49 | 221,300 | — | — |
| 2025-05-09 | $6.22 | $6.22 | 100,200 | — | — |
| 2025-05-08 | $6.22 | $6.22 | 120,500 | — | — |
| 2025-05-07 | $6.05 | $6.05 | 161,500 | — | — |
| 2025-05-06 | $6.26 | $6.26 | 311,300 | — | — |
| 2025-05-05 | $6.22 | $6.22 | 328,900 | — | — |
| 2025-05-02 | $6.35 | $6.35 | 559,200 | — | — |
| 2025-05-01 | $6.31 | $6.31 | 168,100 | — | — |
| 2025-04-30 | $6.23 | $6.23 | 330,200 | — | — |
| 2025-04-29 | $6.40 | $6.40 | 185,300 | — | — |
| 2025-04-28 | $6.35 | $6.35 | 121,400 | — | — |
| 2025-04-25 | $6.40 | $6.40 | 117,800 | — | — |
| 2025-04-24 | $6.32 | $6.32 | 255,300 | — | — |
| 2025-04-23 | $6.24 | $6.24 | 294,800 | — | — |
| 2025-04-22 | $6.20 | $6.20 | 573,300 | — | — |
| 2025-04-21 | $6.01 | $6.01 | 209,100 | — | — |
| 2025-04-17 | $6.03 | $6.03 | 168,000 | — | — |
| 2025-04-16 | $5.82 | $5.82 | 191,900 | — | — |
| 2025-04-15 | $5.86 | $5.86 | 121,600 | — | — |
| 2025-04-14 | $5.89 | $5.89 | 192,100 | — | — |
| 2025-04-11 | $5.96 | $5.96 | 278,700 | — | — |
| 2025-04-10 | $6.04 | $6.04 | 500,900 | — | — |
| 2025-04-09 | $6.22 | $6.22 | 407,100 | — | — |
| 2025-04-08 | $5.49 | $5.49 | 376,700 | — | — |
| 2025-04-07 | $5.91 | $5.91 | 285,900 | — | — |
| 2025-04-04 | $6.21 | $6.21 | 565,900 | — | — |
| 2025-04-03 | $7.06 | $7.06 | 380,300 | — | — |
| 2025-04-02 | $7.76 | $7.76 | 351,100 | — | — |
| 2025-04-01 | $7.47 | $7.47 | 2,269,500 | — | — |
| 2025-03-31 | $7.36 | $7.36 | 248,500 | — | — |
| 2025-03-28 | $7.60 | $7.60 | 108,100 | — | — |
| 2025-03-27 | $7.81 | $7.81 | 190,500 | — | — |
| 2025-03-26 | $7.86 | $7.86 | 90,200 | — | — |
| 2025-03-25 | $8.09 | $8.09 | 174,100 | — | — |
| 2025-03-24 | $8.10 | $8.10 | 214,500 | — | — |
| 2025-03-21 | $7.97 | $7.97 | 274,900 | — | — |
| 2025-03-20 | $8.00 | $8.00 | 218,100 | — | — |
| 2025-03-19 | $7.95 | $7.95 | 258,200 | — | — |
| 2025-03-18 | $7.72 | $7.72 | 225,300 | — | — |
| 2025-03-17 | $7.69 | $7.69 | 252,500 | — | — |
| 2025-03-14 | $7.60 | $7.60 | 216,100 | — | — |
| 2025-03-13 | $7.46 | $7.46 | 319,800 | — | — |
| 2025-03-12 | $8.09 | $8.09 | 538,600 | — | — |
| 2025-03-11 | $7.60 | $7.60 | 205,700 | — | — |
| 2025-03-10 | $7.52 | $7.52 | 263,900 | — | — |
| 2025-03-07 | $7.92 | $7.92 | 220,800 | — | — |
| 2025-03-06 | $7.72 | $7.72 | 178,700 | — | — |
| 2025-03-05 | $7.83 | $7.83 | 190,200 | — | — |
| 2025-03-04 | $7.82 | $7.82 | 236,000 | — | — |
| 2025-03-03 | $8.07 | $8.07 | 281,100 | — | — |
| 2025-02-28 | $8.20 | $8.20 | 259,900 | — | — |
| 2025-02-27 | $8.17 | $8.17 | 271,000 | — | — |
| 2025-02-26 | $8.34 | $8.34 | 161,800 | — | — |
| 2025-02-25 | $8.55 | $8.55 | 178,200 | — | — |
| 2025-02-24 | $8.91 | $8.91 | 243,100 | — | — |
| 2025-02-21 | $9.17 | $9.17 | 194,300 | — | — |
| 2025-02-20 | $9.44 | $9.44 | 138,000 | — | — |
| 2025-02-19 | $9.42 | $9.42 | 92,300 | — | — |
| 2025-02-18 | $9.45 | $9.45 | 201,100 | — | — |
| 2025-02-14 | $9.44 | $9.44 | 102,500 | — | — |
| 2025-02-13 | $9.44 | $9.44 | 109,000 | — | — |
| 2025-02-12 | $9.45 | $9.45 | 84,800 | — | — |
| 2025-02-11 | $9.45 | $9.45 | 132,500 | — | — |
| 2025-02-10 | $9.45 | $9.45 | 128,900 | — | — |
| 2025-02-07 | $9.39 | $9.39 | 115,100 | — | — |
| 2025-02-06 | $9.37 | $9.37 | 151,600 | — | — |
| 2025-02-05 | $9.45 | $9.45 | 101,500 | — | — |
| 2025-02-04 | $9.45 | $9.45 | 222,100 | — | — |
| 2025-02-03 | $9.25 | $9.25 | 100,600 | — | — |
| 2025-01-31 | $9.45 | $9.45 | 222,500 | — | — |
| 2025-01-30 | $9.45 | $9.45 | 138,400 | — | — |
| 2025-01-29 | $9.40 | $9.40 | 106,700 | — | — |
| 2025-01-28 | $9.06 | $9.06 | 133,200 | — | — |
| 2025-01-27 | $9.03 | $9.03 | 115,300 | — | — |
| 2025-01-24 | $9.52 | $9.52 | 249,400 | — | — |
| 2025-01-23 | $9.45 | $9.45 | 244,500 | — | — |
| 2025-01-22 | $9.45 | $9.45 | 389,300 | — | — |
| 2025-01-21 | $9.38 | $9.38 | 250,500 | — | — |
| 2025-01-17 | $9.29 | $9.29 | 200,900 | — | — |
| 2025-01-16 | $9.26 | $9.26 | 341,000 | — | — |
| 2025-01-15 | $8.98 | $8.98 | 280,000 | — | — |
| 2025-01-14 | $8.73 | $8.73 | 146,000 | — | — |
| 2025-01-13 | $8.63 | $8.63 | 86,400 | — | — |
| 2025-01-10 | $8.52 | $8.52 | 122,800 | — | — |
| 2025-01-08 | $8.60 | $8.60 | 209,100 | — | — |
| 2025-01-07 | $8.47 | $8.47 | 42,200 | — | — |
| 2025-01-06 | $8.40 | $8.40 | 137,000 | — | — |
| 2025-01-03 | $8.50 | $8.50 | 164,700 | — | — |
| 2025-01-02 | $8.75 | $8.75 | 117,600 | — | — |