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
- 2020-11-20 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 | $10.46 | $11.25 | 543,000 | — | — |
| 2025-12-30 | $10.83 | $11.65 | 392,700 | — | — |
| 2025-12-29 | $11.02 | $11.86 | 354,500 | — | — |
| 2025-12-26 | $11.13 | $11.97 | 394,600 | — | — |
| 2025-12-24 | $11.24 | $12.09 | 193,300 | — | — |
| 2025-12-23 | $11.02 | $11.86 | 491,100 | — | — |
| 2025-12-22 | $11.38 | $12.24 | 877,400 | — | — |
| 2025-12-19 | $10.74 | $11.55 | 769,300 | — | — |
| 2025-12-18 | $10.70 | $11.51 | 796,600 | — | — |
| 2025-12-17 | $10.74 | $11.55 | 501,400 | — | — |
| 2025-12-16 | $10.96 | $11.79 | 492,600 | — | — |
| 2025-12-15 | $10.67 | $11.48 | 606,700 | — | — |
| 2025-12-12 | $11.09 | $11.93 | 1,106,700 | — | — |
| 2025-12-11 | $10.98 | $11.81 | 596,800 | — | — |
| 2025-12-10 | $10.74 | $11.55 | 635,500 | — | — |
| 2025-12-09 | $10.62 | $11.43 | 712,700 | — | — |
| 2025-12-08 | $10.16 | $10.93 | 365,200 | — | — |
| 2025-12-05 | $10.11 | $10.88 | 357,700 | — | — |
| 2025-12-04 | $10.29 | $11.07 | 505,600 | — | — |
| 2025-12-03 | $10.15 | $10.92 | 443,300 | — | — |
| 2025-12-02 | $9.65 | $10.38 | 345,100 | — | — |
| 2025-12-01 | $9.78 | $10.52 | 369,800 | — | — |
| 2025-11-28 | $9.90 | $10.65 | 265,900 | — | — |
| 2025-11-26 | $9.76 | $10.50 | 632,100 | — | — |
| 2025-11-25 | $9.61 | $10.34 | 377,600 | — | — |
| 2025-11-24 | $9.25 | $9.95 | 296,200 | — | — |
| 2025-11-21 | $9.23 | $9.93 | 697,600 | — | — |
| 2025-11-20 | $9.18 | $9.88 | 545,700 | — | — |
| 2025-11-19 | $9.46 | $10.18 | 690,300 | — | — |
| 2025-11-18 | $9.38 | $10.09 | 621,800 | — | — |
| 2025-11-17 | $9.32 | $10.03 | 936,700 | — | — |
| 2025-11-14 | $9.83 | $10.58 | 925,900 | — | — |
| 2025-11-13 | $9.67 | $10.40 | 516,300 | — | — |
| 2025-11-12 | $9.84 | $10.59 | 592,200 | — | — |
| 2025-11-11 | $9.84 | $10.59 | 488,800 | — | — |
| 2025-11-10 | $10.06 | $10.82 | 605,500 | — | — |
| 2025-11-07 | $9.94 | $10.69 | 582,900 | — | — |
| 2025-11-06 | $9.45 | $10.17 | 727,900 | — | — |
| 2025-11-05 | $9.94 | $10.69 | 635,500 | — | — |
| 2025-11-04 | $9.67 | $10.40 | 751,800 | — | — |
| 2025-11-03 | $10.05 | $10.81 | 867,100 | — | — |
| 2025-10-31 | $9.75 | $10.49 | 892,000 | — | — |
| 2025-10-30 | $9.62 | $10.35 | 1,628,100 | — | — |
| 2025-10-29 | $10.37 | $11.16 | 2,227,000 | — | — |
| 2025-10-28 | $9.99 | $10.75 | 801,600 | — | — |
| 2025-10-27 | $10.05 | $10.81 | 578,500 | — | — |
| 2025-10-24 | $10.18 | $10.95 | 653,000 | — | — |
| 2025-10-23 | $9.87 | $10.62 | 593,200 | — | — |
| 2025-10-22 | $9.71 | $10.45 | 527,800 | — | — |
| 2025-10-21 | $9.97 | $10.73 | 481,100 | — | — |
| 2025-10-20 | $9.80 | $10.54 | 499,900 | — | — |
| 2025-10-17 | $9.30 | $10.01 | 642,900 | — | — |
| 2025-10-16 | $9.46 | $10.18 | 861,100 | — | — |
| 2025-10-15 | $9.86 | $10.61 | 939,700 | — | — |
| 2025-10-14 | $10.22 | $10.99 | 752,700 | — | — |
| 2025-10-13 | $9.97 | $10.73 | 714,300 | — | — |
| 2025-10-10 | $9.63 | $10.36 | 975,900 | — | — |
| 2025-10-09 | $10.06 | $10.82 | 909,400 | — | — |
| 2025-10-08 | $10.04 | $10.80 | 699,300 | — | — |
| 2025-10-07 | $10.13 | $10.90 | 1,019,600 | — | — |
| 2025-10-06 | $10.51 | $11.31 | 1,116,800 | — | — |
| 2025-10-03 | $10.84 | $11.66 | 743,100 | — | — |
| 2025-10-02 | $10.73 | $11.54 | 1,142,700 | — | — |
| 2025-10-01 | $11.20 | $12.05 | 720,200 | — | — |
| 2025-09-30 | $11.33 | $12.19 | 778,000 | — | — |
| 2025-09-29 | $11.91 | $12.81 | 798,500 | — | — |
| 2025-09-26 | $12.10 | $13.02 | 927,800 | — | — |
| 2025-09-25 | $12.24 | $13.17 | 1,211,100 | — | — |
| 2025-09-24 | $11.51 | $12.38 | 783,900 | — | — |
| 2025-09-23 | $11.74 | $12.63 | 1,221,400 | — | — |
| 2025-09-22 | $11.63 | $12.51 | 708,100 | — | — |
| 2025-09-19 | $11.74 | $12.63 | 1,315,700 | — | — |
| 2025-09-18 | $12.09 | $13.01 | 1,272,500 | — | — |
| 2025-09-17 | $11.72 | $12.61 | 1,211,500 | — | — |
| 2025-09-16 | $11.42 | $12.29 | 1,206,800 | — | — |
| 2025-09-15 | $11.15 | $12.00 | 1,127,000 | — | — |
| 2025-09-12 | $10.99 | $11.82 | 975,500 | — | — |
| 2025-09-11 | $10.46 | $11.25 | 574,100 | — | — |
| 2025-09-10 | $10.19 | $10.96 | 757,400 | — | — |
| 2025-09-09 | $10.44 | $11.23 | 545,800 | — | — |
| 2025-09-08 | $10.47 | $11.26 | 712,600 | — | — |
| 2025-09-05 | $10.46 | $11.25 | 559,500 | — | — |
| 2025-09-04 | $10.45 | $11.24 | 737,700 | — | — |
| 2025-09-03 | $10.11 | $10.88 | 1,408,900 | — | — |
| 2025-09-02 | $10.29 | $11.07 | 781,000 | — | — |
| 2025-08-29 | $10.21 | $10.98 | 704,700 | — | — |
| 2025-08-28 | $10.16 | $10.93 | 956,800 | — | — |
| 2025-08-27 | $10.15 | $10.92 | 1,344,400 | — | — |
| 2025-08-26 | $10.73 | $11.54 | 1,372,700 | — | — |
| 2025-08-25 | $9.97 | $10.73 | 828,100 | — | — |
| 2025-08-22 | $9.78 | $10.52 | 967,900 | — | — |
| 2025-08-21 | $9.65 | $10.38 | 743,500 | — | — |
| 2025-08-20 | $9.58 | $10.31 | 1,238,000 | — | — |
| 2025-08-19 | $9.89 | $10.64 | 2,697,200 | — | — |
| 2025-08-18 | $10.60 | $11.40 | 744,200 | — | — |
| 2025-08-15 | $10.42 | $11.21 | 888,800 | — | — |
| 2025-08-14 | $10.57 | $11.37 | 760,200 | — | — |
| 2025-08-13 | $10.76 | $11.58 | 820,700 | — | — |
| 2025-08-12 | $10.79 | $11.61 | 1,221,700 | — | — |
| 2025-08-11 | $10.90 | $11.73 | 1,357,700 | — | — |
| 2025-08-08 | $10.76 | $11.58 | 1,399,900 | — | — |
| 2025-08-07 | $10.35 | $11.13 | 1,352,200 | — | — |
| 2025-08-06 | $11.33 | $12.19 | 3,000,800 | — | — |
| 2025-08-05 | $9.99 | $10.75 | 1,659,000 | — | — |
| 2025-08-04 | $10.25 | $11.03 | 1,421,100 | — | — |
| 2025-08-01 | $10.40 | $11.19 | 1,264,400 | — | — |
| 2025-07-31 | $10.64 | $11.45 | 849,800 | — | — |
| 2025-07-30 | $10.69 | $11.50 | 1,084,400 | — | — |
| 2025-07-29 | $10.88 | $11.70 | 742,000 | — | — |
| 2025-07-28 | $10.92 | $11.75 | 1,001,900 | — | — |
| 2025-07-25 | $11.27 | $12.12 | 671,000 | — | — |
| 2025-07-24 | $11.25 | $12.10 | 735,100 | — | — |
| 2025-07-23 | $11.65 | $12.53 | 871,000 | — | — |
| 2025-07-22 | $11.28 | $12.14 | 886,200 | — | — |
| 2025-07-21 | $11.44 | $12.31 | 765,800 | — | — |
| 2025-07-18 | $11.64 | $12.52 | 784,600 | — | — |
| 2025-07-17 | $11.65 | $12.53 | 819,100 | — | — |
| 2025-07-16 | $11.75 | $12.64 | 1,262,600 | — | — |
| 2025-07-15 | $11.49 | $12.36 | 1,621,300 | — | — |
| 2025-07-14 | $11.97 | $12.88 | 1,521,600 | — | — |
| 2025-07-11 | $12.27 | $13.20 | 1,959,100 | — | — |
| 2025-07-10 | $13.35 | $14.36 | 868,500 | — | — |
| 2025-07-09 | $13.69 | $14.73 | 873,100 | — | — |
| 2025-07-08 | $14.25 | $15.33 | 1,409,200 | — | — |
| 2025-07-07 | $14.23 | $15.31 | 1,026,200 | — | — |
| 2025-07-03 | $13.72 | $14.76 | 1,026,200 | — | — |
| 2025-07-02 | $13.51 | $14.53 | 966,700 | — | — |
| 2025-07-01 | $13.58 | $14.61 | 1,185,900 | — | — |
| 2025-06-30 | $13.99 | $15.05 | 2,083,500 | — | — |
| 2025-06-27 | $14.61 | $15.72 | 1,771,100 | — | — |
| 2025-06-26 | $14.50 | $15.60 | 755,300 | — | — |
| 2025-06-25 | $14.45 | $15.55 | 922,100 | — | — |
| 2025-06-24 | $14.48 | $15.58 | 1,883,300 | — | — |
| 2025-06-23 | $13.40 | $14.42 | 1,413,000 | — | — |
| 2025-06-20 | $12.85 | $13.82 | 1,334,600 | — | — |
| 2025-06-18 | $12.58 | $13.53 | 1,130,800 | — | — |
| 2025-06-17 | $11.95 | $12.86 | 1,601,300 | — | — |
| 2025-06-16 | $12.30 | $13.23 | 1,018,400 | — | — |
| 2025-06-13 | $12.21 | $13.14 | 1,345,200 | — | — |
| 2025-06-12 | $12.56 | $13.51 | 2,591,600 | — | — |
| 2025-06-11 | $13.90 | $14.95 | 950,400 | — | — |
| 2025-06-10 | $13.93 | $14.99 | 1,120,800 | — | — |
| 2025-06-09 | $13.89 | $14.94 | 1,488,800 | — | — |
| 2025-06-06 | $14.18 | $15.26 | 1,428,600 | — | — |
| 2025-06-05 | $13.55 | $14.58 | 1,165,700 | — | — |
| 2025-06-04 | $13.49 | $14.51 | 1,493,200 | — | — |
| 2025-06-03 | $13.14 | $14.14 | 1,108,900 | — | — |
| 2025-06-02 | $13.20 | $14.20 | 1,521,500 | — | — |
| 2025-05-30 | $12.67 | $13.63 | 1,080,500 | — | — |
| 2025-05-29 | $12.94 | $13.92 | 1,250,700 | — | — |
| 2025-05-28 | $13.21 | $14.21 | 1,653,100 | — | — |
| 2025-05-27 | $13.03 | $14.02 | 2,392,200 | — | — |
| 2025-05-23 | $11.98 | $12.89 | 878,000 | — | — |
| 2025-05-22 | $11.73 | $12.62 | 795,900 | — | — |
| 2025-05-21 | $11.33 | $12.19 | 1,097,600 | — | — |
| 2025-05-20 | $12.21 | $13.14 | 804,400 | — | — |
| 2025-05-19 | $11.89 | $12.79 | 669,300 | — | — |
| 2025-05-16 | $11.81 | $12.71 | 761,500 | — | — |
| 2025-05-15 | $11.39 | $12.25 | 2,040,200 | — | — |
| 2025-05-14 | $12.10 | $13.02 | 1,034,000 | — | — |
| 2025-05-13 | $12.43 | $13.37 | 1,260,000 | — | — |
| 2025-05-12 | $12.16 | $13.08 | 1,406,300 | — | — |
| 2025-05-09 | $11.64 | $12.52 | 974,300 | — | — |
| 2025-05-08 | $11.61 | $12.49 | 2,035,300 | — | — |
| 2025-05-07 | $10.84 | $11.66 | 1,984,800 | — | — |
| 2025-05-06 | $9.70 | $10.44 | 611,400 | — | — |
| 2025-05-05 | $9.86 | $10.61 | 511,600 | — | — |
| 2025-05-02 | $9.93 | $10.68 | 677,400 | — | — |
| 2025-05-01 | $9.60 | $10.33 | 507,200 | — | — |
| 2025-04-30 | $9.35 | $10.06 | 856,400 | — | — |
| 2025-04-29 | $9.48 | $10.20 | 389,300 | — | — |
| 2025-04-28 | $9.50 | $10.22 | 528,700 | — | — |
| 2025-04-25 | $9.27 | $9.97 | 483,000 | — | — |
| 2025-04-24 | $9.37 | $10.08 | 1,108,000 | — | — |
| 2025-04-23 | $8.86 | $9.53 | 1,392,500 | — | — |
| 2025-04-22 | $8.44 | $9.08 | 574,300 | — | — |
| 2025-04-21 | $7.98 | $8.59 | 671,400 | — | — |
| 2025-04-17 | $8.30 | $8.93 | 479,100 | — | — |
| 2025-04-16 | $8.35 | $8.98 | 446,900 | — | — |
| 2025-04-15 | $8.49 | $9.13 | 469,300 | — | — |
| 2025-04-14 | $8.27 | $8.90 | 697,700 | — | — |
| 2025-04-11 | $8.47 | $9.11 | 753,000 | — | — |
| 2025-04-10 | $8.33 | $8.96 | 846,700 | — | — |
| 2025-04-09 | $8.66 | $9.32 | 1,297,800 | — | — |
| 2025-04-08 | $7.92 | $8.52 | 1,220,200 | — | — |
| 2025-04-07 | $8.16 | $8.51 | 1,620,700 | — | — |
| 2025-04-04 | $8.27 | $8.62 | 1,750,600 | — | — |
| 2025-04-03 | $8.96 | $9.34 | 984,300 | — | — |
| 2025-04-02 | $9.78 | $10.20 | 717,800 | — | — |
| 2025-04-01 | $9.33 | $9.73 | 718,300 | — | — |
| 2025-03-31 | $9.30 | $9.70 | 872,000 | — | — |
| 2025-03-28 | $9.51 | $9.92 | 876,100 | — | — |
| 2025-03-27 | $9.32 | $9.72 | 1,427,300 | — | — |
| 2025-03-26 | $9.95 | $10.38 | 1,533,700 | — | — |
| 2025-03-25 | $10.74 | $11.20 | 1,332,100 | — | — |
| 2025-03-24 | $10.93 | $11.40 | 2,001,000 | — | — |
| 2025-03-21 | $9.76 | $10.18 | 988,700 | — | — |
| 2025-03-20 | $9.91 | $10.33 | 1,304,900 | — | — |
| 2025-03-19 | $9.68 | $10.09 | 1,255,400 | — | — |
| 2025-03-18 | $9.14 | $9.53 | 678,500 | — | — |
| 2025-03-17 | $9.25 | $9.65 | 987,800 | — | — |
| 2025-03-14 | $9.25 | $9.65 | 980,400 | — | — |
| 2025-03-13 | $8.88 | $9.26 | 1,009,400 | — | — |
| 2025-03-12 | $9.35 | $9.75 | 1,011,700 | — | — |
| 2025-03-11 | $9.21 | $9.60 | 1,147,600 | — | — |
| 2025-03-10 | $9.05 | $9.44 | 2,036,300 | — | — |
| 2025-03-07 | $9.65 | $10.06 | 1,617,000 | — | — |
| 2025-03-06 | $9.69 | $10.11 | 2,367,400 | — | — |
| 2025-03-05 | $10.36 | $10.80 | 3,788,900 | — | — |
| 2025-03-04 | $9.35 | $9.75 | 2,234,100 | — | — |
| 2025-03-03 | $9.59 | $10.00 | 1,993,300 | — | — |
| 2025-02-28 | $9.86 | $10.28 | 2,103,600 | — | — |
| 2025-02-27 | $10.13 | $10.56 | 948,800 | — | — |
| 2025-02-26 | $10.51 | $10.96 | 1,281,900 | — | — |
| 2025-02-25 | $10.70 | $11.16 | 1,854,800 | — | — |
| 2025-02-24 | $10.93 | $11.40 | 3,242,000 | — | — |
| 2025-02-21 | $11.29 | $11.77 | 1,869,000 | — | — |
| 2025-02-20 | $11.32 | $11.81 | 1,381,300 | — | — |
| 2025-02-19 | $11.62 | $12.12 | 2,184,400 | — | — |
| 2025-02-18 | $12.00 | $12.51 | 3,863,500 | — | — |
| 2025-02-14 | $13.11 | $13.67 | 1,669,200 | — | — |
| 2025-02-13 | $13.03 | $13.59 | 4,136,900 | — | — |
| 2025-02-12 | $14.30 | $14.91 | 2,753,000 | — | — |
| 2025-02-11 | $15.00 | $15.64 | 2,124,900 | — | — |
| 2025-02-10 | $15.42 | $16.08 | 6,189,900 | — | — |
| 2025-02-07 | $16.94 | $17.67 | 3,162,400 | — | — |
| 2025-02-06 | $16.36 | $17.06 | 2,594,300 | — | — |
| 2025-02-05 | $15.57 | $16.24 | 2,056,300 | — | — |
| 2025-02-04 | $15.00 | $15.64 | 2,324,300 | — | — |
| 2025-02-03 | $13.77 | $14.36 | 2,098,500 | — | — |
| 2025-01-31 | $13.71 | $14.30 | 1,654,300 | — | — |
| 2025-01-30 | $13.81 | $14.40 | 1,668,800 | — | — |
| 2025-01-29 | $13.85 | $14.44 | 2,229,200 | — | — |
| 2025-01-28 | $13.88 | $14.47 | 3,280,800 | — | — |
| 2025-01-27 | $12.49 | $13.03 | 2,545,400 | — | — |
| 2025-01-24 | $12.64 | $13.18 | 1,447,200 | — | — |
| 2025-01-23 | $12.04 | $12.56 | 1,238,700 | — | — |
| 2025-01-22 | $11.84 | $12.35 | 1,829,200 | — | — |
| 2025-01-21 | $11.92 | $12.43 | 2,405,400 | — | — |
| 2025-01-17 | $11.02 | $11.49 | 2,479,100 | — | — |
| 2025-01-16 | $11.26 | $11.74 | 3,352,500 | — | — |
| 2025-01-15 | $11.91 | $12.42 | 4,037,700 | — | — |
| 2025-01-14 | $10.61 | $11.06 | 4,092,900 | — | — |
| 2025-01-13 | $9.74 | $10.16 | 3,188,600 | — | — |
| 2025-01-10 | $9.29 | $9.69 | 4,959,300 | — | — |
| 2025-01-08 | $8.22 | $8.57 | 3,145,900 | — | — |
| 2025-01-07 | $7.22 | $7.53 | 858,600 | — | — |
| 2025-01-06 | $7.56 | $7.88 | 2,465,700 | — | — |
| 2025-01-03 | $8.58 | $8.95 | 1,465,500 | — | — |
| 2025-01-02 | $8.08 | $8.43 | 1,064,600 | — | — |