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
- 2025-06-12 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 | $14.54 | $15.74 | 1,603,000 | — | — |
| 2025-12-30 | $14.66 | $15.49 | 2,475,000 | — | — |
| 2025-12-29 | $14.66 | $15.49 | 5,302,600 | — | — |
| 2025-12-26 | $14.13 | $14.93 | 697,600 | — | — |
| 2025-12-24 | $14.11 | $14.91 | 748,600 | — | — |
| 2025-12-23 | $14.10 | $14.90 | 1,430,700 | — | — |
| 2025-12-22 | $14.00 | $14.74 | 1,274,000 | — | — |
| 2025-12-19 | $13.57 | $14.29 | 1,879,300 | — | — |
| 2025-12-18 | $13.88 | $14.61 | 1,088,300 | — | — |
| 2025-12-17 | $13.90 | $14.63 | 1,418,700 | — | — |
| 2025-12-16 | $13.92 | $14.66 | 1,373,100 | — | — |
| 2025-12-15 | $13.93 | $14.67 | 1,903,700 | — | — |
| 2025-12-12 | $14.16 | $14.91 | 1,562,100 | — | — |
| 2025-12-11 | $14.21 | $14.96 | 1,101,800 | — | — |
| 2025-12-10 | $14.52 | $15.29 | 2,435,600 | — | — |
| 2025-12-09 | $14.65 | $15.42 | 1,403,600 | — | — |
| 2025-12-08 | $14.51 | $15.28 | 723,500 | — | — |
| 2025-12-05 | $14.57 | $15.34 | 673,100 | — | — |
| 2025-12-04 | $14.52 | $15.29 | 975,400 | — | — |
| 2025-12-03 | $14.55 | $15.32 | 1,100,900 | — | — |
| 2025-12-02 | $14.27 | $15.02 | 1,373,500 | — | — |
| 2025-12-01 | $14.13 | $14.88 | 1,410,300 | — | — |
| 2025-11-28 | $13.90 | $14.63 | 1,640,200 | — | — |
| 2025-11-26 | $13.66 | $14.38 | 1,004,600 | — | — |
| 2025-11-25 | $13.70 | $14.42 | 581,200 | — | — |
| 2025-11-24 | $13.57 | $14.29 | 632,300 | — | — |
| 2025-11-21 | $13.41 | $14.12 | 744,400 | — | — |
| 2025-11-20 | $13.14 | $13.83 | 860,800 | — | — |
| 2025-11-19 | $13.16 | $13.86 | 698,500 | — | — |
| 2025-11-18 | $13.36 | $14.07 | 957,900 | — | — |
| 2025-11-17 | $13.17 | $13.87 | 1,275,000 | — | — |
| 2025-11-14 | $13.24 | $13.94 | 943,200 | — | — |
| 2025-11-13 | $13.32 | $14.02 | 1,045,000 | — | — |
| 2025-11-12 | $13.72 | $14.44 | 356,400 | — | — |
| 2025-11-11 | $13.50 | $14.21 | 383,200 | — | — |
| 2025-11-10 | $13.46 | $14.17 | 1,494,400 | — | — |
| 2025-11-07 | $13.75 | $14.48 | 780,400 | — | — |
| 2025-11-06 | $13.96 | $14.70 | 894,200 | — | — |
| 2025-11-05 | $14.38 | $15.14 | 293,800 | — | — |
| 2025-11-04 | $14.31 | $15.07 | 273,000 | — | — |
| 2025-11-03 | $14.19 | $14.94 | 401,200 | — | — |
| 2025-10-31 | $14.34 | $15.10 | 647,000 | — | — |
| 2025-10-30 | $14.15 | $14.90 | 273,300 | — | — |
| 2025-10-29 | $14.32 | $15.08 | 403,300 | — | — |
| 2025-10-28 | $14.71 | $15.49 | 670,600 | — | — |
| 2025-10-27 | $14.67 | $15.44 | 640,900 | — | — |
| 2025-10-24 | $14.32 | $15.08 | 313,000 | — | — |
| 2025-10-23 | $14.31 | $15.07 | 399,100 | — | — |
| 2025-10-22 | $14.07 | $14.81 | 388,800 | — | — |
| 2025-10-21 | $14.37 | $15.13 | 542,900 | — | — |
| 2025-10-20 | $14.17 | $14.92 | 437,200 | — | — |
| 2025-10-17 | $14.37 | $15.13 | 1,617,000 | — | — |
| 2025-10-16 | $13.96 | $14.70 | 296,600 | — | — |
| 2025-10-15 | $14.33 | $15.09 | 272,800 | — | — |
| 2025-10-14 | $14.41 | $15.17 | 501,800 | — | — |
| 2025-10-13 | $14.24 | $14.99 | 605,900 | — | — |
| 2025-10-10 | $13.45 | $14.16 | 580,400 | — | — |
| 2025-10-09 | $13.68 | $14.40 | 531,600 | — | — |
| 2025-10-08 | $13.97 | $14.71 | 276,700 | — | — |
| 2025-10-07 | $14.00 | $14.74 | 382,600 | — | — |
| 2025-10-06 | $14.16 | $14.91 | 672,300 | — | — |
| 2025-10-03 | $14.30 | $15.06 | 374,000 | — | — |
| 2025-10-02 | $14.08 | $14.82 | 603,700 | — | — |
| 2025-10-01 | $13.61 | $14.33 | 818,700 | — | — |
| 2025-09-30 | $13.82 | $14.55 | 798,700 | — | — |
| 2025-09-29 | $14.16 | $14.54 | 627,000 | — | — |
| 2025-09-26 | $14.25 | $14.63 | 388,200 | — | — |
| 2025-09-25 | $14.22 | $14.60 | 729,100 | — | — |
| 2025-09-24 | $14.25 | $14.63 | 651,200 | — | — |
| 2025-09-23 | $14.16 | $14.54 | 717,600 | — | — |
| 2025-09-22 | $14.22 | $14.60 | 1,638,100 | — | — |
| 2025-09-19 | $14.51 | $14.85 | 3,954,400 | — | — |
| 2025-09-18 | $15.52 | $15.88 | 1,297,800 | — | — |
| 2025-09-17 | $15.44 | $15.80 | 1,054,200 | — | — |
| 2025-09-16 | $15.40 | $15.76 | 1,383,400 | — | — |
| 2025-09-15 | $15.13 | $15.48 | 2,606,400 | — | — |
| 2025-09-12 | $14.70 | $15.04 | 205,100 | — | — |
| 2025-09-11 | $14.72 | $15.06 | 375,700 | — | — |
| 2025-09-10 | $14.54 | $14.88 | 435,100 | — | — |
| 2025-09-09 | $14.90 | $15.25 | 280,800 | — | — |
| 2025-09-08 | $14.90 | $15.25 | 197,500 | — | — |
| 2025-09-05 | $14.71 | $15.05 | 176,500 | — | — |
| 2025-09-04 | $14.63 | $14.97 | 75,200 | — | — |
| 2025-09-03 | $14.67 | $15.01 | 300,900 | — | — |
| 2025-09-02 | $14.70 | $15.04 | 69,500 | — | — |
| 2025-08-29 | $14.90 | $15.25 | 55,200 | — | — |
| 2025-08-28 | $14.87 | $15.22 | 151,100 | — | — |
| 2025-08-27 | $15.05 | $15.40 | 62,500 | — | — |
| 2025-08-26 | $14.94 | $15.29 | 146,300 | — | — |
| 2025-08-25 | $14.93 | $15.28 | 37,900 | — | — |
| 2025-08-22 | $14.86 | $15.21 | 24,400 | — | — |
| 2025-08-21 | $14.73 | $15.07 | 26,800 | — | — |
| 2025-08-20 | $14.63 | $14.97 | 61,800 | — | — |
| 2025-08-19 | $14.87 | $15.22 | 96,500 | — | — |
| 2025-08-18 | $14.87 | $15.22 | 181,700 | — | — |
| 2025-08-15 | $14.68 | $15.02 | 89,900 | — | — |
| 2025-08-14 | $14.47 | $14.81 | 180,400 | — | — |
| 2025-08-13 | $14.75 | $15.09 | 185,500 | — | — |
| 2025-08-12 | $14.42 | $14.76 | 228,300 | — | — |
| 2025-08-11 | $14.42 | $14.76 | 241,300 | — | — |
| 2025-08-08 | $14.86 | $15.21 | 129,400 | — | — |
| 2025-08-07 | $14.86 | $15.21 | 161,400 | — | — |
| 2025-08-06 | $14.96 | $15.31 | 192,200 | — | — |
| 2025-08-05 | $14.95 | $15.30 | 379,900 | — | — |
| 2025-08-04 | $14.97 | $15.32 | 131,200 | — | — |
| 2025-08-01 | $15.11 | $15.46 | 88,500 | — | — |
| 2025-07-31 | $15.01 | $15.36 | 128,500 | — | — |
| 2025-07-30 | $15.30 | $15.66 | 93,900 | — | — |
| 2025-07-29 | $15.25 | $15.60 | 68,600 | — | — |
| 2025-07-28 | $15.49 | $15.85 | 77,000 | — | — |
| 2025-07-25 | $15.58 | $15.94 | 37,200 | — | — |
| 2025-07-24 | $15.50 | $15.86 | 52,400 | — | — |
| 2025-07-23 | $15.56 | $15.92 | 38,900 | — | — |
| 2025-07-22 | $15.40 | $15.76 | 101,700 | — | — |
| 2025-07-21 | $15.38 | $15.74 | 65,100 | — | — |
| 2025-07-18 | $15.63 | $15.99 | 94,600 | — | — |
| 2025-07-17 | $15.72 | $16.09 | 27,000 | — | — |
| 2025-07-16 | $15.58 | $15.94 | 35,300 | — | — |
| 2025-07-15 | $15.56 | $15.92 | 63,300 | — | — |
| 2025-07-14 | $15.56 | $15.92 | 46,900 | — | — |
| 2025-07-11 | $15.63 | $15.99 | 41,600 | — | — |
| 2025-07-10 | $15.61 | $15.97 | 82,300 | — | — |
| 2025-07-09 | $15.75 | $16.12 | 57,000 | — | — |
| 2025-07-08 | $15.60 | $15.96 | 39,600 | — | — |
| 2025-07-07 | $15.44 | $15.80 | 45,800 | — | — |
| 2025-07-03 | $15.63 | $15.99 | 33,200 | — | — |
| 2025-07-02 | $15.49 | $15.85 | 38,100 | — | — |
| 2025-07-01 | $15.56 | $15.92 | 75,700 | — | — |
| 2025-06-30 | $15.25 | $15.60 | 63,900 | — | — |
| 2025-06-27 | $15.40 | $15.40 | 141,000 | — | — |
| 2025-06-26 | $15.54 | $15.54 | 53,300 | — | — |
| 2025-06-25 | $15.47 | $15.47 | 77,700 | — | — |
| 2025-06-24 | $15.80 | $15.80 | 62,200 | — | — |
| 2025-06-23 | $15.65 | $15.65 | 32,000 | — | — |
| 2025-06-20 | $15.75 | $15.75 | 150,600 | — | — |
| 2025-06-18 | $15.87 | $15.87 | 93,400 | — | — |
| 2025-06-17 | $15.77 | $15.77 | 250,800 | — | — |
| 2025-06-16 | $15.94 | $15.94 | 85,300 | — | — |
| 2025-06-13 | $16.00 | $16.00 | 133,500 | — | — |
| 2025-06-12 | $16.56 | $16.56 | 311,300 | — | — |