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
- 2021-05-20 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 | $10.69 | $10.69 | 70,100 | — | — |
| 2025-12-30 | $10.84 | $10.84 | 83,700 | — | — |
| 2025-12-29 | $11.24 | $11.24 | 57,800 | — | — |
| 2025-12-26 | $11.12 | $11.12 | 37,500 | — | — |
| 2025-12-24 | $11.44 | $11.44 | 57,300 | — | — |
| 2025-12-23 | $10.98 | $10.98 | 78,500 | — | — |
| 2025-12-22 | $11.06 | $11.06 | 235,800 | — | — |
| 2025-12-19 | $11.12 | $11.12 | 53,900 | — | — |
| 2025-12-18 | $11.07 | $11.07 | 71,500 | — | — |
| 2025-12-17 | $10.95 | $10.95 | 108,600 | — | — |
| 2025-12-16 | $11.22 | $11.22 | 54,200 | — | — |
| 2025-12-15 | $11.09 | $11.09 | 63,800 | — | — |
| 2025-12-12 | $11.58 | $11.58 | 76,300 | — | — |
| 2025-12-11 | $11.76 | $11.76 | 61,200 | — | — |
| 2025-12-10 | $12.29 | $12.29 | 65,800 | — | — |
| 2025-12-09 | $12.09 | $12.09 | 75,900 | — | — |
| 2025-12-08 | $11.93 | $11.93 | 73,700 | — | — |
| 2025-12-05 | $12.16 | $12.16 | 45,700 | — | — |
| 2025-12-04 | $12.44 | $12.44 | 60,600 | — | — |
| 2025-12-03 | $12.34 | $12.34 | 65,400 | — | — |
| 2025-12-02 | $11.93 | $11.93 | 50,900 | — | — |
| 2025-12-01 | $12.00 | $12.00 | 41,600 | — | — |
| 2025-11-28 | $12.35 | $12.35 | 40,400 | — | — |
| 2025-11-26 | $12.13 | $12.13 | 48,200 | — | — |
| 2025-11-25 | $12.14 | $12.14 | 37,500 | — | — |
| 2025-11-24 | $12.07 | $12.07 | 76,400 | — | — |
| 2025-11-21 | $11.61 | $11.61 | 63,800 | — | — |
| 2025-11-20 | $11.77 | $11.77 | 109,300 | — | — |
| 2025-11-19 | $11.94 | $11.94 | 93,700 | — | — |
| 2025-11-18 | $12.39 | $12.39 | 68,400 | — | — |
| 2025-11-17 | $12.51 | $12.51 | 49,100 | — | — |
| 2025-11-14 | $13.26 | $13.26 | 59,800 | — | — |
| 2025-11-13 | $12.89 | $12.89 | 87,500 | — | — |
| 2025-11-12 | $13.56 | $13.56 | 124,400 | — | — |
| 2025-11-11 | $14.36 | $14.36 | 130,100 | — | — |
| 2025-11-10 | $15.40 | $15.40 | 52,800 | — | — |
| 2025-11-07 | $15.19 | $15.19 | 72,000 | — | — |
| 2025-11-06 | $15.18 | $15.18 | 59,000 | — | — |
| 2025-11-05 | $15.19 | $15.19 | 120,100 | — | — |
| 2025-11-04 | $14.57 | $14.57 | 59,100 | — | — |
| 2025-11-03 | $14.84 | $14.84 | 54,300 | — | — |
| 2025-10-31 | $15.79 | $15.79 | 60,900 | — | — |
| 2025-10-30 | $15.67 | $15.67 | 133,200 | — | — |
| 2025-10-29 | $15.08 | $15.08 | 174,300 | — | — |
| 2025-10-28 | $15.62 | $15.62 | 125,800 | — | — |
| 2025-10-27 | $15.88 | $15.88 | 136,600 | — | — |
| 2025-10-24 | $15.64 | $15.64 | 103,100 | — | — |
| 2025-10-23 | $14.99 | $14.99 | 197,800 | — | — |
| 2025-10-22 | $15.50 | $15.50 | 130,600 | — | — |
| 2025-10-21 | $15.91 | $15.91 | 300,000 | — | — |
| 2025-10-20 | $14.53 | $14.53 | 194,400 | — | — |
| 2025-10-17 | $13.55 | $13.55 | 99,000 | — | — |
| 2025-10-16 | $13.86 | $13.86 | 95,800 | — | — |
| 2025-10-15 | $13.41 | $13.41 | 137,500 | — | — |
| 2025-10-14 | $13.61 | $13.61 | 110,400 | — | — |
| 2025-10-13 | $14.39 | $14.39 | 47,300 | — | — |
| 2025-10-10 | $13.70 | $13.70 | 111,600 | — | — |
| 2025-10-09 | $14.11 | $14.11 | 30,300 | — | — |
| 2025-10-08 | $14.50 | $14.50 | 85,100 | — | — |
| 2025-10-07 | $14.75 | $14.75 | 104,700 | — | — |
| 2025-10-06 | $14.46 | $14.46 | 195,300 | — | — |
| 2025-10-03 | $15.27 | $15.27 | 59,000 | — | — |
| 2025-10-02 | $15.53 | $15.53 | 36,600 | — | — |
| 2025-10-01 | $15.32 | $15.32 | 162,800 | — | — |
| 2025-09-30 | $16.20 | $16.20 | 99,400 | — | — |
| 2025-09-29 | $16.91 | $16.91 | 74,300 | — | — |
| 2025-09-26 | $17.53 | $17.53 | 57,100 | — | — |
| 2025-09-25 | $17.81 | $17.81 | 42,000 | — | — |
| 2025-09-24 | $18.06 | $18.06 | 69,100 | — | — |
| 2025-09-23 | $18.09 | $18.09 | 99,400 | — | — |
| 2025-09-22 | $16.85 | $16.85 | 93,800 | — | — |
| 2025-09-19 | $17.09 | $17.09 | 107,900 | — | — |
| 2025-09-18 | $17.35 | $17.35 | 57,600 | — | — |
| 2025-09-17 | $17.38 | $17.38 | 63,200 | — | — |
| 2025-09-16 | $17.40 | $17.40 | 82,900 | — | — |
| 2025-09-15 | $17.58 | $17.58 | 107,000 | — | — |
| 2025-09-12 | $17.95 | $17.95 | 80,900 | — | — |
| 2025-09-11 | $17.41 | $17.41 | 59,600 | — | — |
| 2025-09-10 | $16.94 | $16.94 | 89,500 | — | — |
| 2025-09-09 | $17.47 | $17.47 | 57,000 | — | — |
| 2025-09-08 | $17.53 | $17.53 | 97,100 | — | — |
| 2025-09-05 | $17.29 | $17.29 | 67,900 | — | — |
| 2025-09-04 | $17.14 | $17.14 | 53,700 | — | — |
| 2025-09-03 | $16.71 | $16.71 | 49,300 | — | — |
| 2025-09-02 | $16.30 | $16.30 | 111,000 | — | — |
| 2025-08-29 | $17.58 | $17.58 | 139,000 | — | — |
| 2025-08-28 | $18.51 | $18.51 | 1,362,000 | — | — |
| 2025-08-27 | $18.08 | $18.08 | 141,300 | — | — |
| 2025-08-26 | $18.54 | $18.54 | 107,800 | — | — |
| 2025-08-25 | $18.28 | $18.28 | 145,500 | — | — |
| 2025-08-22 | $17.79 | $17.79 | 118,300 | — | — |
| 2025-08-21 | $17.28 | $17.28 | 77,700 | — | — |
| 2025-08-20 | $17.57 | $17.57 | 133,100 | — | — |
| 2025-08-19 | $16.98 | $16.98 | 147,600 | — | — |
| 2025-08-18 | $16.97 | $16.97 | 108,500 | — | — |
| 2025-08-15 | $17.45 | $17.45 | 158,700 | — | — |
| 2025-08-14 | $17.08 | $17.08 | 214,800 | — | — |
| 2025-08-13 | $18.10 | $18.10 | 137,700 | — | — |
| 2025-08-12 | $16.64 | $16.64 | 107,200 | — | — |
| 2025-08-11 | $16.44 | $16.44 | 91,700 | — | — |
| 2025-08-08 | $16.51 | $16.51 | 90,100 | — | — |
| 2025-08-07 | $16.46 | $16.46 | 151,100 | — | — |
| 2025-08-06 | $17.57 | $17.57 | 234,800 | — | — |
| 2025-08-05 | $16.63 | $16.63 | 151,600 | — | — |
| 2025-08-04 | $16.54 | $16.54 | 221,600 | — | — |
| 2025-08-01 | $15.07 | $15.07 | 111,000 | — | — |
| 2025-07-31 | $15.22 | $15.22 | 233,000 | — | — |
| 2025-07-30 | $14.72 | $14.72 | 112,800 | — | — |
| 2025-07-29 | $14.52 | $14.52 | 136,800 | — | — |
| 2025-07-28 | $14.84 | $14.84 | 150,100 | — | — |
| 2025-07-25 | $15.12 | $15.12 | 197,100 | — | — |
| 2025-07-24 | $15.07 | $15.07 | 235,000 | — | — |
| 2025-07-23 | $15.36 | $15.36 | 437,000 | — | — |
| 2025-07-22 | $15.23 | $15.23 | 282,800 | — | — |
| 2025-07-21 | $15.07 | $15.07 | 116,300 | — | — |
| 2025-07-18 | $14.97 | $14.97 | 129,600 | — | — |
| 2025-07-17 | $14.64 | $14.64 | 199,100 | — | — |
| 2025-07-16 | $13.75 | $13.75 | 164,700 | — | — |
| 2025-07-15 | $13.07 | $13.07 | 171,200 | — | — |
| 2025-07-14 | $13.03 | $13.03 | 98,600 | — | — |
| 2025-07-11 | $13.09 | $13.09 | 107,500 | — | — |
| 2025-07-10 | $13.27 | $13.27 | 155,100 | — | — |
| 2025-07-09 | $12.56 | $12.56 | 42,100 | — | — |
| 2025-07-08 | $12.67 | $12.67 | 38,600 | — | — |
| 2025-07-07 | $12.46 | $12.46 | 70,600 | — | — |
| 2025-07-03 | $12.65 | $12.65 | 100,700 | — | — |
| 2025-07-02 | $12.22 | $12.22 | 49,500 | — | — |
| 2025-07-01 | $12.08 | $12.08 | 75,200 | — | — |
| 2025-06-30 | $11.87 | $11.87 | 55,100 | — | — |
| 2025-06-27 | $11.64 | $11.64 | 87,700 | — | — |
| 2025-06-26 | $12.19 | $12.19 | 73,300 | — | — |
| 2025-06-25 | $11.97 | $11.97 | 104,400 | — | — |
| 2025-06-24 | $12.78 | $12.78 | 69,600 | — | — |
| 2025-06-23 | $12.75 | $12.75 | 124,100 | — | — |
| 2025-06-20 | $12.99 | $12.99 | 104,100 | — | — |
| 2025-06-18 | $12.63 | $12.63 | 128,600 | — | — |
| 2025-06-17 | $12.47 | $12.47 | 71,900 | — | — |
| 2025-06-16 | $13.02 | $13.02 | 167,600 | — | — |
| 2025-06-13 | $12.26 | $12.26 | 132,600 | — | — |
| 2025-06-12 | $12.13 | $12.13 | 99,200 | — | — |
| 2025-06-11 | $12.07 | $12.07 | 115,400 | — | — |
| 2025-06-10 | $12.44 | $12.44 | 114,200 | — | — |
| 2025-06-09 | $12.76 | $12.76 | 201,000 | — | — |
| 2025-06-06 | $12.49 | $12.49 | 218,300 | — | — |
| 2025-06-05 | $11.47 | $11.47 | 124,200 | — | — |
| 2025-06-04 | $10.95 | $10.95 | 130,200 | — | — |
| 2025-06-03 | $10.50 | $10.50 | 83,800 | — | — |
| 2025-06-02 | $10.07 | $10.07 | 338,200 | — | — |
| 2025-05-30 | $10.94 | $10.94 | 84,900 | — | — |
| 2025-05-29 | $11.10 | $11.10 | 73,700 | — | — |
| 2025-05-28 | $11.10 | $11.10 | 66,000 | — | — |
| 2025-05-27 | $11.06 | $11.06 | 115,600 | — | — |
| 2025-05-23 | $11.32 | $11.32 | 327,600 | — | — |
| 2025-05-22 | $10.25 | $10.25 | 66,700 | — | — |
| 2025-05-21 | $10.27 | $10.27 | 189,800 | — | — |
| 2025-05-20 | $10.26 | $10.26 | 163,700 | — | — |
| 2025-05-19 | $9.95 | $9.95 | 159,000 | — | — |
| 2025-05-16 | $9.75 | $9.75 | 133,600 | — | — |
| 2025-05-15 | $9.57 | $9.57 | 99,400 | — | — |
| 2025-05-14 | $9.39 | $9.39 | 137,700 | — | — |
| 2025-05-13 | $9.82 | $9.82 | 92,800 | — | — |
| 2025-05-12 | $9.87 | $9.87 | 99,900 | — | — |
| 2025-05-09 | $10.01 | $10.01 | 137,200 | — | — |
| 2025-05-08 | $10.47 | $10.47 | 74,300 | — | — |
| 2025-05-07 | $10.75 | $10.75 | 45,300 | — | — |
| 2025-05-06 | $10.81 | $10.81 | 82,400 | — | — |
| 2025-05-05 | $10.72 | $10.72 | 109,800 | — | — |
| 2025-05-02 | $10.74 | $10.74 | 161,300 | — | — |
| 2025-05-01 | $11.23 | $11.23 | 218,300 | — | — |
| 2025-04-30 | $10.14 | $10.14 | 99,900 | — | — |
| 2025-04-29 | $10.28 | $10.28 | 132,900 | — | — |
| 2025-04-28 | $10.00 | $10.00 | 162,000 | — | — |
| 2025-04-25 | $9.30 | $9.30 | 51,400 | — | — |
| 2025-04-24 | $9.29 | $9.29 | 54,500 | — | — |
| 2025-04-23 | $8.97 | $8.97 | 40,700 | — | — |
| 2025-04-22 | $8.68 | $8.68 | 72,700 | — | — |
| 2025-04-21 | $8.53 | $8.53 | 86,800 | — | — |
| 2025-04-17 | $8.62 | $8.62 | 117,100 | — | — |
| 2025-04-16 | $8.57 | $8.57 | 78,400 | — | — |
| 2025-04-15 | $8.65 | $8.65 | 126,900 | — | — |
| 2025-04-14 | $8.98 | $8.98 | 82,200 | — | — |
| 2025-04-11 | $8.95 | $8.95 | 155,200 | — | — |
| 2025-04-10 | $9.30 | $9.30 | 123,900 | — | — |
| 2025-04-09 | $9.27 | $9.27 | 95,100 | — | — |
| 2025-04-08 | $8.98 | $8.98 | 121,000 | — | — |
| 2025-04-07 | $8.71 | $8.71 | 140,400 | — | — |
| 2025-04-04 | $8.91 | $8.91 | 228,000 | — | — |
| 2025-04-03 | $9.54 | $9.54 | 166,200 | — | — |
| 2025-04-02 | $9.95 | $9.95 | 206,700 | — | — |
| 2025-04-01 | $9.70 | $9.70 | 82,000 | — | — |
| 2025-03-31 | $9.83 | $9.83 | 98,400 | — | — |
| 2025-03-28 | $9.90 | $9.90 | 50,700 | — | — |
| 2025-03-27 | $9.87 | $9.87 | 32,200 | — | — |
| 2025-03-26 | $9.76 | $9.76 | 60,500 | — | — |
| 2025-03-25 | $9.85 | $9.85 | 83,600 | — | — |
| 2025-03-24 | $10.06 | $10.06 | 119,100 | — | — |
| 2025-03-21 | $10.02 | $10.02 | 273,100 | — | — |
| 2025-03-20 | $9.48 | $9.48 | 65,900 | — | — |
| 2025-03-19 | $9.54 | $9.54 | 100,600 | — | — |
| 2025-03-18 | $9.40 | $9.40 | 150,000 | — | — |
| 2025-03-17 | $9.46 | $9.46 | 115,000 | — | — |
| 2025-03-14 | $8.84 | $8.84 | 136,000 | — | — |
| 2025-03-13 | $8.31 | $8.31 | 82,000 | — | — |
| 2025-03-12 | $8.70 | $8.70 | 88,800 | — | — |
| 2025-03-11 | $8.69 | $8.69 | 148,300 | — | — |
| 2025-03-10 | $8.70 | $8.70 | 170,800 | — | — |
| 2025-03-07 | $9.45 | $9.45 | 121,300 | — | — |
| 2025-03-06 | $9.08 | $9.08 | 157,600 | — | — |
| 2025-03-05 | $8.89 | $8.89 | 164,300 | — | — |
| 2025-03-04 | $8.81 | $8.81 | 153,400 | — | — |
| 2025-03-03 | $8.94 | $8.94 | 522,700 | — | — |
| 2025-02-28 | $10.64 | $10.64 | 676,700 | — | — |
| 2025-02-27 | $9.61 | $9.61 | 946,100 | — | — |
| 2025-02-26 | $8.08 | $8.08 | 807,600 | — | — |
| 2025-02-25 | $6.84 | $6.84 | 930,900 | — | — |
| 2025-02-24 | $7.28 | $7.28 | 383,200 | — | — |
| 2025-02-21 | $7.95 | $7.95 | 369,600 | — | — |
| 2025-02-20 | $8.63 | $8.63 | 397,400 | — | — |
| 2025-02-19 | $8.65 | $8.65 | 642,100 | — | — |
| 2025-02-18 | $8.68 | $8.68 | 455,900 | — | — |
| 2025-02-14 | $9.90 | $9.90 | 209,890 | — | — |
| 2025-02-13 | $10.60 | $10.60 | 952,390 | — | — |
| 2025-02-12 | $7.70 | $7.70 | 1,546,615 | — | — |
| 2025-02-11 | $11.70 | $11.70 | 213,490 | — | — |
| 2025-02-10 | $10.96 | $10.96 | 107,830 | — | — |
| 2025-02-07 | $11.20 | $11.20 | 54,985 | — | — |
| 2025-02-06 | $11.32 | $11.32 | 113,315 | — | — |
| 2025-02-05 | $10.66 | $10.66 | 166,855 | — | — |
| 2025-02-04 | $10.84 | $10.84 | 217,260 | — | — |
| 2025-02-03 | $11.66 | $11.66 | 163,700 | — | — |
| 2025-01-31 | $12.32 | $12.32 | 325,875 | — | — |
| 2025-01-30 | $13.24 | $13.24 | 81,065 | — | — |
| 2025-01-29 | $13.44 | $13.44 | 47,800 | — | — |
| 2025-01-28 | $13.40 | $13.40 | 51,860 | — | — |
| 2025-01-27 | $13.76 | $13.76 | 92,010 | — | — |
| 2025-01-24 | $13.80 | $13.80 | 42,465 | — | — |
| 2025-01-23 | $13.68 | $13.68 | 33,155 | — | — |
| 2025-01-22 | $13.64 | $13.64 | 71,600 | — | — |
| 2025-01-21 | $13.48 | $13.48 | 84,760 | — | — |
| 2025-01-17 | $13.84 | $13.84 | 49,480 | — | — |
| 2025-01-16 | $13.60 | $13.60 | 42,675 | — | — |
| 2025-01-15 | $13.26 | $13.26 | 89,305 | — | — |
| 2025-01-14 | $13.12 | $13.12 | 79,125 | — | — |
| 2025-01-13 | $12.68 | $12.68 | 70,825 | — | — |
| 2025-01-10 | $13.02 | $13.02 | 122,920 | — | — |
| 2025-01-08 | $13.62 | $13.62 | 116,325 | — | — |
| 2025-01-07 | $13.64 | $13.64 | 215,435 | — | — |
| 2025-01-06 | $14.32 | $14.32 | 212,485 | — | — |
| 2025-01-03 | $15.12 | $15.12 | 259,820 | — | — |
| 2025-01-02 | $14.40 | $14.40 | 385,985 | — | — |