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
- 2020-02-07 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 | $10.82 | $11.30 | 233,000 | — | — |
| 2025-12-30 | $10.65 | $11.12 | 152,400 | — | — |
| 2025-12-29 | $10.65 | $11.12 | 280,700 | — | — |
| 2025-12-26 | $10.55 | $11.01 | 185,600 | — | — |
| 2025-12-24 | $10.55 | $11.01 | 110,900 | — | — |
| 2025-12-23 | $10.21 | $10.66 | 164,300 | — | — |
| 2025-12-22 | $10.71 | $11.18 | 162,400 | — | — |
| 2025-12-19 | $10.49 | $10.95 | 361,300 | — | — |
| 2025-12-18 | $10.56 | $11.02 | 273,100 | — | — |
| 2025-12-17 | $10.48 | $10.94 | 319,500 | — | — |
| 2025-12-16 | $10.59 | $11.06 | 220,700 | — | — |
| 2025-12-15 | $10.98 | $11.46 | 96,700 | — | — |
| 2025-12-12 | $11.54 | $12.05 | 122,900 | — | — |
| 2025-12-11 | $11.95 | $12.48 | 251,600 | — | — |
| 2025-12-10 | $11.85 | $12.37 | 202,400 | — | — |
| 2025-12-09 | $11.98 | $12.51 | 278,100 | — | — |
| 2025-12-08 | $11.39 | $11.89 | 174,800 | — | — |
| 2025-12-05 | $11.23 | $11.72 | 123,100 | — | — |
| 2025-12-04 | $11.19 | $11.68 | 121,000 | — | — |
| 2025-12-03 | $11.50 | $12.01 | 141,100 | — | — |
| 2025-12-02 | $11.50 | $12.01 | 193,000 | — | — |
| 2025-12-01 | $11.29 | $11.79 | 162,900 | — | — |
| 2025-11-28 | $12.15 | $12.68 | 149,100 | — | — |
| 2025-11-26 | $12.52 | $13.07 | 431,500 | — | — |
| 2025-11-25 | $11.64 | $12.15 | 129,800 | — | — |
| 2025-11-24 | $11.37 | $11.87 | 216,600 | — | — |
| 2025-11-21 | $11.27 | $11.77 | 327,900 | — | — |
| 2025-11-20 | $10.64 | $11.11 | 230,100 | — | — |
| 2025-11-19 | $11.13 | $11.61 | 460,500 | — | — |
| 2025-11-18 | $12.27 | $12.81 | 215,500 | — | — |
| 2025-11-17 | $12.65 | $13.21 | 276,100 | — | — |
| 2025-11-14 | $13.25 | $13.83 | 182,800 | — | — |
| 2025-11-13 | $13.88 | $14.49 | 428,700 | — | — |
| 2025-11-12 | $15.50 | $16.18 | 81,700 | — | — |
| 2025-11-11 | $15.08 | $15.74 | 181,200 | — | — |
| 2025-11-10 | $14.98 | $15.64 | 232,100 | — | — |
| 2025-11-07 | $15.03 | $15.69 | 127,500 | — | — |
| 2025-11-06 | $14.90 | $15.55 | 71,800 | — | — |
| 2025-11-05 | $15.46 | $16.14 | 55,900 | — | — |
| 2025-11-04 | $15.29 | $15.96 | 102,900 | — | — |
| 2025-11-03 | $15.60 | $16.29 | 102,500 | — | — |
| 2025-10-31 | $15.53 | $16.21 | 89,200 | — | — |
| 2025-10-30 | $15.56 | $16.24 | 140,700 | — | — |
| 2025-10-29 | $15.64 | $16.33 | 221,000 | — | — |
| 2025-10-28 | $15.94 | $16.64 | 87,300 | — | — |
| 2025-10-27 | $16.60 | $17.33 | 94,800 | — | — |
| 2025-10-24 | $16.96 | $17.71 | 148,300 | — | — |
| 2025-10-23 | $15.98 | $16.68 | 185,300 | — | — |
| 2025-10-22 | $15.96 | $16.66 | 142,400 | — | — |
| 2025-10-21 | $15.82 | $16.52 | 63,800 | — | — |
| 2025-10-20 | $15.32 | $15.99 | 53,700 | — | — |
| 2025-10-17 | $14.92 | $15.58 | 88,700 | — | — |
| 2025-10-16 | $14.97 | $15.63 | 82,500 | — | — |
| 2025-10-15 | $15.01 | $15.67 | 149,500 | — | — |
| 2025-10-14 | $15.23 | $15.90 | 93,300 | — | — |
| 2025-10-13 | $14.68 | $15.33 | 103,600 | — | — |
| 2025-10-10 | $14.75 | $15.40 | 239,600 | — | — |
| 2025-10-09 | $14.80 | $15.45 | 51,100 | — | — |
| 2025-10-08 | $14.98 | $15.64 | 43,100 | — | — |
| 2025-10-07 | $15.05 | $15.71 | 107,100 | — | — |
| 2025-10-06 | $15.43 | $16.11 | 59,500 | — | — |
| 2025-10-03 | $16.18 | $16.89 | 49,300 | — | — |
| 2025-10-02 | $15.93 | $16.63 | 73,300 | — | — |
| 2025-10-01 | $15.72 | $16.41 | 98,500 | — | — |
| 2025-09-30 | $15.84 | $16.54 | 97,800 | — | — |
| 2025-09-29 | $16.39 | $17.11 | 123,800 | — | — |
| 2025-09-26 | $16.11 | $16.82 | 122,700 | — | — |
| 2025-09-25 | $15.92 | $16.62 | 115,100 | — | — |
| 2025-09-24 | $15.77 | $16.46 | 122,600 | — | — |
| 2025-09-23 | $16.02 | $16.72 | 112,300 | — | — |
| 2025-09-22 | $15.85 | $16.55 | 87,300 | — | — |
| 2025-09-19 | $15.62 | $16.31 | 307,400 | — | — |
| 2025-09-18 | $15.96 | $16.66 | 109,100 | — | — |
| 2025-09-17 | $15.48 | $16.16 | 124,000 | — | — |
| 2025-09-16 | $15.96 | $16.66 | 60,100 | — | — |
| 2025-09-15 | $16.08 | $16.79 | 41,400 | — | — |
| 2025-09-12 | $15.96 | $16.66 | 52,500 | — | — |
| 2025-09-11 | $16.55 | $17.28 | 56,400 | — | — |
| 2025-09-10 | $15.73 | $16.42 | 47,700 | — | — |
| 2025-09-09 | $16.23 | $16.94 | 46,300 | — | — |
| 2025-09-08 | $16.51 | $17.24 | 61,000 | — | — |
| 2025-09-05 | $16.82 | $17.56 | 105,900 | — | — |
| 2025-09-04 | $16.31 | $17.03 | 52,800 | — | — |
| 2025-09-03 | $15.95 | $16.65 | 112,500 | — | — |
| 2025-09-02 | $16.12 | $16.83 | 92,700 | — | — |
| 2025-08-29 | $16.83 | $17.57 | 123,100 | — | — |
| 2025-08-28 | $17.08 | $17.83 | 161,100 | — | — |
| 2025-08-27 | $17.46 | $18.23 | 183,000 | — | — |
| 2025-08-26 | $17.08 | $17.83 | 79,900 | — | — |
| 2025-08-25 | $17.21 | $17.97 | 91,600 | — | — |
| 2025-08-22 | $17.28 | $18.04 | 325,700 | — | — |
| 2025-08-21 | $16.72 | $17.45 | 106,600 | — | — |
| 2025-08-20 | $16.52 | $17.25 | 62,800 | — | — |
| 2025-08-19 | $17.15 | $17.90 | 139,700 | — | — |
| 2025-08-18 | $17.06 | $17.81 | 74,100 | — | — |
| 2025-08-15 | $17.12 | $17.87 | 95,800 | — | — |
| 2025-08-14 | $17.16 | $17.91 | 257,300 | — | — |
| 2025-08-13 | $17.35 | $18.11 | 200,400 | — | — |
| 2025-08-12 | $16.28 | $17.00 | 83,800 | — | — |
| 2025-08-11 | $15.37 | $16.05 | 74,800 | — | — |
| 2025-08-08 | $15.22 | $15.89 | 87,200 | — | — |
| 2025-08-07 | $15.73 | $16.42 | 80,800 | — | — |
| 2025-08-06 | $16.25 | $16.96 | 144,000 | — | — |
| 2025-08-05 | $16.30 | $17.02 | 98,100 | — | — |
| 2025-08-04 | $15.87 | $16.57 | 128,100 | — | — |
| 2025-08-01 | $15.75 | $16.44 | 151,100 | — | — |
| 2025-07-31 | $15.34 | $16.01 | 272,400 | — | — |
| 2025-07-30 | $14.56 | $15.20 | 282,300 | — | — |
| 2025-07-29 | $15.03 | $15.69 | 107,300 | — | — |
| 2025-07-28 | $15.21 | $15.88 | 97,700 | — | — |
| 2025-07-25 | $15.37 | $16.05 | 151,500 | — | — |
| 2025-07-24 | $15.06 | $15.72 | 306,100 | — | — |
| 2025-07-23 | $16.07 | $16.78 | 166,000 | — | — |
| 2025-07-22 | $14.77 | $15.42 | 111,100 | — | — |
| 2025-07-21 | $13.77 | $14.38 | 95,800 | — | — |
| 2025-07-18 | $13.91 | $14.52 | 64,700 | — | — |
| 2025-07-17 | $14.25 | $14.88 | 92,300 | — | — |
| 2025-07-16 | $14.04 | $14.66 | 83,900 | — | — |
| 2025-07-15 | $14.05 | $14.67 | 148,500 | — | — |
| 2025-07-14 | $14.68 | $15.33 | 133,900 | — | — |
| 2025-07-11 | $15.30 | $15.97 | 159,000 | — | — |
| 2025-07-10 | $15.91 | $16.61 | 101,000 | — | — |
| 2025-07-09 | $15.31 | $15.98 | 124,800 | — | — |
| 2025-07-08 | $14.91 | $15.57 | 150,700 | — | — |
| 2025-07-07 | $14.41 | $15.04 | 110,200 | — | — |
| 2025-07-03 | $15.00 | $15.66 | 74,800 | — | — |
| 2025-07-02 | $14.66 | $15.30 | 295,700 | — | — |
| 2025-07-01 | $13.87 | $14.48 | 396,500 | — | — |
| 2025-06-30 | $13.39 | $13.98 | 67,700 | — | — |
| 2025-06-27 | $13.74 | $14.34 | 202,700 | — | — |
| 2025-06-26 | $13.65 | $14.25 | 75,100 | — | — |
| 2025-06-25 | $13.22 | $13.80 | 135,300 | — | — |
| 2025-06-24 | $13.86 | $14.47 | 75,100 | — | — |
| 2025-06-23 | $13.82 | $14.43 | 76,500 | — | — |
| 2025-06-20 | $13.84 | $14.45 | 234,500 | — | — |
| 2025-06-18 | $13.80 | $14.41 | 35,100 | — | — |
| 2025-06-17 | $13.79 | $14.40 | 62,200 | — | — |
| 2025-06-16 | $14.12 | $14.74 | 64,000 | — | — |
| 2025-06-13 | $13.81 | $14.41 | 243,600 | — | — |
| 2025-06-12 | $15.32 | $15.99 | 164,100 | — | — |
| 2025-06-11 | $15.28 | $15.95 | 328,600 | — | — |
| 2025-06-10 | $15.48 | $16.16 | 158,200 | — | — |
| 2025-06-09 | $15.50 | $16.18 | 239,500 | — | — |
| 2025-06-06 | $15.18 | $15.85 | 87,900 | — | — |
| 2025-06-05 | $14.70 | $15.35 | 57,300 | — | — |
| 2025-06-04 | $14.85 | $15.50 | 61,300 | — | — |
| 2025-06-03 | $15.00 | $15.66 | 114,100 | — | — |
| 2025-06-02 | $13.87 | $14.48 | 163,900 | — | — |
| 2025-05-30 | $14.77 | $15.42 | 119,700 | — | — |
| 2025-05-29 | $14.89 | $15.54 | 86,300 | — | — |
| 2025-05-28 | $14.63 | $15.27 | 70,600 | — | — |
| 2025-05-27 | $14.84 | $15.49 | 70,300 | — | — |
| 2025-05-23 | $13.82 | $14.43 | 126,800 | — | — |
| 2025-05-22 | $14.02 | $14.64 | 84,700 | — | — |
| 2025-05-21 | $14.11 | $14.73 | 143,400 | — | — |
| 2025-05-20 | $15.09 | $15.75 | 102,600 | — | — |
| 2025-05-19 | $14.98 | $15.64 | 106,900 | — | — |
| 2025-05-16 | $15.23 | $15.90 | 109,900 | — | — |
| 2025-05-15 | $15.17 | $15.84 | 107,700 | — | — |
| 2025-05-14 | $15.24 | $15.91 | 88,300 | — | — |
| 2025-05-13 | $15.67 | $16.36 | 156,500 | — | — |
| 2025-05-12 | $15.47 | $16.15 | 230,400 | — | — |
| 2025-05-09 | $13.88 | $14.49 | 544,700 | — | — |
| 2025-05-08 | $12.57 | $13.12 | 175,700 | — | — |
| 2025-05-07 | $12.10 | $12.63 | 216,300 | — | — |
| 2025-05-06 | $12.40 | $12.95 | 365,600 | — | — |
| 2025-05-05 | $12.06 | $12.59 | 255,600 | — | — |
| 2025-05-02 | $12.54 | $13.09 | 438,300 | — | — |
| 2025-05-01 | $13.73 | $14.33 | 265,300 | — | — |
| 2025-04-30 | $15.01 | $15.67 | 460,000 | — | — |
| 2025-04-29 | $14.75 | $15.40 | 33,700 | — | — |
| 2025-04-28 | $14.65 | $15.29 | 78,600 | — | — |
| 2025-04-25 | $14.93 | $15.59 | 75,300 | — | — |
| 2025-04-24 | $14.40 | $15.03 | 108,900 | — | — |
| 2025-04-23 | $13.91 | $14.52 | 91,900 | — | — |
| 2025-04-22 | $13.94 | $14.55 | 90,200 | — | — |
| 2025-04-21 | $13.26 | $13.84 | 104,600 | — | — |
| 2025-04-17 | $13.49 | $14.08 | 94,600 | — | — |
| 2025-04-16 | $12.84 | $13.40 | 87,100 | — | — |
| 2025-04-15 | $12.75 | $13.31 | 109,800 | — | — |
| 2025-04-14 | $12.79 | $13.35 | 111,300 | — | — |
| 2025-04-11 | $12.55 | $13.10 | 123,700 | — | — |
| 2025-04-10 | $13.21 | $13.79 | 148,200 | — | — |
| 2025-04-09 | $14.45 | $15.09 | 166,900 | — | — |
| 2025-04-08 | $12.90 | $13.47 | 204,900 | — | — |
| 2025-04-07 | $13.83 | $14.44 | 200,200 | — | — |
| 2025-04-04 | $13.79 | $14.40 | 511,600 | — | — |
| 2025-04-03 | $15.26 | $15.93 | 287,100 | — | — |
| 2025-04-02 | $17.03 | $17.78 | 88,700 | — | — |
| 2025-04-01 | $16.18 | $16.89 | 133,500 | — | — |
| 2025-03-31 | $16.18 | $16.89 | 103,700 | — | — |
| 2025-03-28 | $16.58 | $17.31 | 110,100 | — | — |
| 2025-03-27 | $17.38 | $18.14 | 89,800 | — | — |
| 2025-03-26 | $17.47 | $18.24 | 103,600 | — | — |
| 2025-03-25 | $17.70 | $18.48 | 112,200 | — | — |
| 2025-03-24 | $17.83 | $18.61 | 125,500 | — | — |
| 2025-03-21 | $17.26 | $18.02 | 313,000 | — | — |
| 2025-03-20 | $17.54 | $18.31 | 87,400 | — | — |
| 2025-03-19 | $17.16 | $17.91 | 69,200 | — | — |
| 2025-03-18 | $16.53 | $17.26 | 104,200 | — | — |
| 2025-03-17 | $16.61 | $17.34 | 124,100 | — | — |
| 2025-03-14 | $16.10 | $16.81 | 151,900 | — | — |
| 2025-03-13 | $15.83 | $16.53 | 81,400 | — | — |
| 2025-03-12 | $16.54 | $17.27 | 120,200 | — | — |
| 2025-03-11 | $16.58 | $17.31 | 109,400 | — | — |
| 2025-03-10 | $16.74 | $17.48 | 116,500 | — | — |
| 2025-03-07 | $17.03 | $17.78 | 158,900 | — | — |
| 2025-03-06 | $16.94 | $17.68 | 98,400 | — | — |
| 2025-03-05 | $16.11 | $16.82 | 228,400 | — | — |
| 2025-03-04 | $15.64 | $16.33 | 327,000 | — | — |
| 2025-03-03 | $16.35 | $17.07 | 192,900 | — | — |
| 2025-02-28 | $16.56 | $17.29 | 137,700 | — | — |
| 2025-02-27 | $16.49 | $17.21 | 128,200 | — | — |
| 2025-02-26 | $17.20 | $17.96 | 107,200 | — | — |
| 2025-02-25 | $17.34 | $18.10 | 108,400 | — | — |
| 2025-02-24 | $17.53 | $18.30 | 91,700 | — | — |
| 2025-02-21 | $17.94 | $18.73 | 246,300 | — | — |
| 2025-02-20 | $18.55 | $19.37 | 72,400 | — | — |
| 2025-02-19 | $18.96 | $19.79 | 93,800 | — | — |
| 2025-02-18 | $19.12 | $19.96 | 65,800 | — | — |
| 2025-02-14 | $19.08 | $19.92 | 82,600 | — | — |
| 2025-02-13 | $19.54 | $20.40 | 65,000 | — | — |
| 2025-02-12 | $19.29 | $20.13 | 231,200 | — | — |
| 2025-02-11 | $20.76 | $21.67 | 202,100 | — | — |
| 2025-02-10 | $19.53 | $20.39 | 148,700 | — | — |
| 2025-02-07 | $18.98 | $19.81 | 171,200 | — | — |
| 2025-02-06 | $18.79 | $19.62 | 168,100 | — | — |
| 2025-02-05 | $18.89 | $19.72 | 144,600 | — | — |
| 2025-02-04 | $17.93 | $18.72 | 114,800 | — | — |
| 2025-02-03 | $16.79 | $17.53 | 226,900 | — | — |
| 2025-01-31 | $18.07 | $18.86 | 481,300 | — | — |
| 2025-01-30 | $17.46 | $18.23 | 476,700 | — | — |
| 2025-01-29 | $15.35 | $16.02 | 196,000 | — | — |
| 2025-01-28 | $16.41 | $17.13 | 151,500 | — | — |
| 2025-01-27 | $17.06 | $17.81 | 193,800 | — | — |
| 2025-01-24 | $17.07 | $17.82 | 211,500 | — | — |
| 2025-01-23 | $16.59 | $17.32 | 191,200 | — | — |
| 2025-01-22 | $15.91 | $16.61 | 77,000 | — | — |
| 2025-01-21 | $16.02 | $16.72 | 57,500 | — | — |
| 2025-01-17 | $15.90 | $16.60 | 98,800 | — | — |
| 2025-01-16 | $16.13 | $16.84 | 89,600 | — | — |
| 2025-01-15 | $15.86 | $16.56 | 117,900 | — | — |
| 2025-01-14 | $14.95 | $15.61 | 148,400 | — | — |
| 2025-01-13 | $14.68 | $15.33 | 114,000 | — | — |
| 2025-01-10 | $15.05 | $15.71 | 169,500 | — | — |
| 2025-01-08 | $15.78 | $16.47 | 208,400 | — | — |
| 2025-01-07 | $16.25 | $16.96 | 162,400 | — | — |
| 2025-01-06 | $16.64 | $17.37 | 168,100 | — | — |
| 2025-01-03 | $17.05 | $17.79 | 79,600 | — | — |
| 2025-01-02 | $17.17 | $17.92 | 155,800 | — | — |