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
- 2024-01-18 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 | $12.19 | $15.57 | 133,600 | — | — |
| 2025-12-30 | $12.16 | $15.53 | 307,100 | — | — |
| 2025-12-29 | $11.92 | $15.23 | 150,200 | — | — |
| 2025-12-26 | $12.23 | $15.07 | 199,800 | — | — |
| 2025-12-24 | $12.17 | $15.00 | 63,600 | — | — |
| 2025-12-23 | $12.13 | $14.95 | 216,400 | — | — |
| 2025-12-22 | $12.05 | $14.85 | 177,600 | — | — |
| 2025-12-19 | $11.95 | $14.73 | 72,700 | — | — |
| 2025-12-18 | $12.09 | $14.90 | 420,300 | — | — |
| 2025-12-17 | $12.04 | $14.84 | 143,000 | — | — |
| 2025-12-16 | $11.86 | $14.62 | 92,200 | — | — |
| 2025-12-15 | $11.96 | $14.74 | 74,500 | — | — |
| 2025-12-12 | $12.09 | $14.90 | 89,500 | — | — |
| 2025-12-11 | $12.13 | $14.95 | 48,800 | — | — |
| 2025-12-10 | $12.19 | $15.02 | 89,700 | — | — |
| 2025-12-09 | $12.24 | $15.09 | 134,400 | — | — |
| 2025-12-08 | $12.28 | $15.14 | 56,800 | — | — |
| 2025-12-05 | $12.28 | $15.14 | 39,200 | — | — |
| 2025-12-04 | $12.28 | $15.14 | 50,400 | — | — |
| 2025-12-03 | $12.28 | $15.14 | 73,800 | — | — |
| 2025-12-02 | $12.23 | $15.07 | 43,700 | — | — |
| 2025-12-01 | $12.18 | $15.01 | 101,500 | — | — |
| 2025-11-28 | $12.40 | $15.28 | 18,200 | — | — |
| 2025-11-26 | $12.24 | $15.09 | 85,900 | — | — |
| 2025-11-25 | $12.39 | $15.27 | 87,800 | — | — |
| 2025-11-24 | $12.05 | $14.85 | 105,000 | — | — |
| 2025-11-21 | $11.96 | $14.74 | 66,700 | — | — |
| 2025-11-20 | $11.92 | $14.69 | 53,600 | — | — |
| 2025-11-19 | $11.81 | $14.56 | 38,000 | — | — |
| 2025-11-18 | $11.87 | $14.63 | 44,800 | — | — |
| 2025-11-17 | $11.95 | $14.73 | 46,100 | — | — |
| 2025-11-14 | $12.01 | $14.80 | 36,100 | — | — |
| 2025-11-13 | $12.02 | $14.81 | 78,300 | — | — |
| 2025-11-12 | $12.09 | $14.90 | 97,800 | — | — |
| 2025-11-11 | $12.16 | $14.99 | 78,500 | — | — |
| 2025-11-10 | $12.07 | $14.88 | 144,100 | — | — |
| 2025-11-07 | $12.14 | $14.96 | 164,200 | — | — |
| 2025-11-06 | $12.15 | $14.97 | 147,700 | — | — |
| 2025-11-05 | $12.23 | $15.07 | 54,000 | — | — |
| 2025-11-04 | $12.14 | $14.96 | 81,000 | — | — |
| 2025-11-03 | $12.28 | $15.14 | 68,700 | — | — |
| 2025-10-31 | $12.31 | $15.17 | 67,100 | — | — |
| 2025-10-30 | $12.23 | $15.07 | 47,000 | — | — |
| 2025-10-29 | $12.25 | $15.10 | 44,600 | — | — |
| 2025-10-28 | $12.60 | $15.53 | 34,500 | — | — |
| 2025-10-27 | $12.45 | $15.34 | 134,900 | — | — |
| 2025-10-24 | $12.44 | $15.33 | 54,600 | — | — |
| 2025-10-23 | $12.45 | $15.34 | 76,500 | — | — |
| 2025-10-22 | $12.73 | $15.69 | 145,700 | — | — |
| 2025-10-21 | $12.54 | $15.46 | 146,000 | — | — |
| 2025-10-20 | $12.73 | $15.69 | 178,400 | — | — |
| 2025-10-17 | $12.19 | $15.02 | 219,100 | — | — |
| 2025-10-16 | $12.26 | $15.11 | 159,800 | — | — |
| 2025-10-15 | $12.44 | $15.33 | 88,700 | — | — |
| 2025-10-14 | $12.50 | $15.41 | 385,800 | — | — |
| 2025-10-13 | $12.52 | $15.43 | 204,100 | — | — |
| 2025-10-10 | $12.20 | $15.04 | 149,600 | — | — |
| 2025-10-09 | $12.34 | $15.21 | 151,000 | — | — |
| 2025-10-08 | $12.71 | $15.67 | 77,600 | — | — |
| 2025-10-07 | $12.54 | $15.46 | 166,400 | — | — |
| 2025-10-06 | $12.95 | $15.96 | 98,600 | — | — |
| 2025-10-03 | $12.25 | $15.10 | 142,100 | — | — |
| 2025-10-02 | $12.22 | $15.06 | 50,800 | — | — |
| 2025-10-01 | $12.18 | $15.01 | 63,500 | — | — |
| 2025-09-30 | $12.27 | $15.12 | 51,800 | — | — |
| 2025-09-29 | $12.38 | $15.26 | 90,300 | — | — |
| 2025-09-26 | $12.13 | $14.95 | 60,000 | — | — |
| 2025-09-25 | $12.71 | $15.15 | 151,300 | — | — |
| 2025-09-24 | $13.33 | $15.89 | 58,600 | — | — |
| 2025-09-23 | $13.27 | $15.81 | 71,500 | — | — |
| 2025-09-22 | $13.47 | $16.05 | 38,000 | — | — |
| 2025-09-19 | $13.47 | $16.05 | 169,600 | — | — |
| 2025-09-18 | $13.58 | $16.18 | 29,700 | — | — |
| 2025-09-17 | $13.31 | $15.86 | 66,200 | — | — |
| 2025-09-16 | $13.50 | $16.09 | 35,100 | — | — |
| 2025-09-15 | $13.33 | $15.89 | 53,100 | — | — |
| 2025-09-12 | $13.64 | $16.26 | 42,700 | — | — |
| 2025-09-11 | $13.64 | $16.26 | 30,800 | — | — |
| 2025-09-10 | $13.60 | $16.21 | 93,300 | — | — |
| 2025-09-09 | $13.70 | $16.33 | 78,400 | — | — |
| 2025-09-08 | $13.75 | $16.39 | 52,000 | — | — |
| 2025-09-05 | $13.81 | $16.46 | 47,600 | — | — |
| 2025-09-04 | $13.84 | $16.49 | 110,400 | — | — |
| 2025-09-03 | $13.82 | $16.47 | 143,600 | — | — |
| 2025-09-02 | $14.05 | $16.74 | 35,900 | — | — |
| 2025-08-29 | $14.20 | $16.92 | 70,100 | — | — |
| 2025-08-28 | $14.05 | $16.74 | 98,000 | — | — |
| 2025-08-27 | $13.81 | $16.46 | 115,300 | — | — |
| 2025-08-26 | $13.92 | $16.59 | 70,900 | — | — |
| 2025-08-25 | $13.90 | $16.57 | 128,400 | — | — |
| 2025-08-22 | $14.16 | $16.88 | 157,900 | — | — |
| 2025-08-21 | $13.96 | $16.64 | 114,200 | — | — |
| 2025-08-20 | $13.86 | $16.52 | 106,500 | — | — |
| 2025-08-19 | $14.10 | $16.80 | 138,200 | — | — |
| 2025-08-18 | $14.04 | $16.73 | 90,600 | — | — |
| 2025-08-15 | $13.76 | $16.40 | 147,400 | — | — |
| 2025-08-14 | $13.90 | $16.57 | 65,900 | — | — |
| 2025-08-13 | $13.95 | $16.63 | 148,400 | — | — |
| 2025-08-12 | $14.05 | $16.74 | 110,000 | — | — |
| 2025-08-11 | $13.89 | $16.55 | 73,100 | — | — |
| 2025-08-08 | $13.77 | $16.41 | 21,200 | — | — |
| 2025-08-07 | $13.80 | $16.45 | 19,600 | — | — |
| 2025-08-06 | $14.11 | $16.82 | 28,300 | — | — |
| 2025-08-05 | $14.03 | $16.72 | 21,500 | — | — |
| 2025-08-04 | $13.93 | $16.60 | 9,400 | — | — |
| 2025-08-01 | $13.75 | $16.39 | 20,000 | — | — |
| 2025-07-31 | $13.86 | $16.52 | 32,900 | — | — |
| 2025-07-30 | $13.87 | $16.53 | 25,800 | — | — |
| 2025-07-29 | $13.71 | $16.34 | 42,000 | — | — |
| 2025-07-28 | $13.81 | $16.46 | 52,400 | — | — |
| 2025-07-25 | $13.66 | $16.28 | 31,000 | — | — |
| 2025-07-24 | $13.99 | $16.67 | 19,600 | — | — |
| 2025-07-23 | $13.98 | $16.66 | 21,000 | — | — |
| 2025-07-22 | $14.02 | $16.71 | 33,100 | — | — |
| 2025-07-21 | $14.04 | $16.73 | 36,300 | — | — |
| 2025-07-18 | $14.08 | $16.78 | 33,000 | — | — |
| 2025-07-17 | $14.10 | $16.80 | 40,900 | — | — |
| 2025-07-16 | $14.10 | $16.80 | 145,400 | — | — |
| 2025-07-15 | $14.05 | $16.74 | 69,400 | — | — |
| 2025-07-14 | $14.23 | $16.96 | 28,100 | — | — |
| 2025-07-11 | $14.00 | $16.68 | 92,800 | — | — |
| 2025-07-10 | $14.04 | $16.73 | 14,600 | — | — |
| 2025-07-09 | $14.13 | $16.84 | 24,500 | — | — |
| 2025-07-08 | $14.15 | $16.86 | 23,600 | — | — |
| 2025-07-07 | $14.05 | $16.74 | 42,900 | — | — |
| 2025-07-03 | $14.03 | $16.72 | 21,200 | — | — |
| 2025-07-02 | $13.85 | $16.51 | 16,400 | — | — |
| 2025-07-01 | $13.92 | $16.59 | 7,800 | — | — |
| 2025-06-30 | $13.96 | $16.64 | 22,500 | — | — |
| 2025-06-27 | $13.92 | $16.59 | 36,500 | — | — |
| 2025-06-26 | $14.58 | $16.88 | 52,700 | — | — |
| 2025-06-25 | $14.33 | $16.59 | 31,000 | — | — |
| 2025-06-24 | $14.61 | $16.91 | 36,500 | — | — |
| 2025-06-23 | $14.77 | $17.10 | 41,200 | — | — |
| 2025-06-20 | $14.50 | $16.78 | 36,500 | — | — |
| 2025-06-18 | $14.50 | $16.78 | 44,700 | — | — |
| 2025-06-17 | $14.50 | $16.78 | 32,100 | — | — |
| 2025-06-16 | $14.30 | $16.55 | 66,000 | — | — |
| 2025-06-13 | $14.20 | $16.44 | 114,900 | — | — |
| 2025-06-12 | $13.96 | $16.16 | 95,600 | — | — |
| 2025-06-11 | $13.86 | $16.04 | 58,100 | — | — |
| 2025-06-10 | $13.93 | $16.12 | 27,800 | — | — |
| 2025-06-09 | $13.87 | $16.05 | 16,400 | — | — |
| 2025-06-06 | $13.88 | $16.07 | 56,200 | — | — |
| 2025-06-05 | $13.86 | $16.04 | 32,800 | — | — |
| 2025-06-04 | $13.91 | $16.10 | 17,000 | — | — |
| 2025-06-03 | $13.86 | $16.04 | 29,600 | — | — |
| 2025-06-02 | $13.87 | $16.05 | 32,600 | — | — |
| 2025-05-30 | $13.98 | $16.18 | 25,600 | — | — |
| 2025-05-29 | $13.81 | $15.98 | 69,800 | — | — |
| 2025-05-28 | $13.97 | $16.17 | 17,000 | — | — |
| 2025-05-27 | $13.94 | $16.13 | 23,600 | — | — |
| 2025-05-23 | $13.95 | $16.15 | 15,700 | — | — |
| 2025-05-22 | $13.83 | $16.01 | 43,600 | — | — |
| 2025-05-21 | $13.84 | $16.02 | 35,900 | — | — |
| 2025-05-20 | $13.97 | $16.17 | 44,600 | — | — |
| 2025-05-19 | $14.02 | $16.23 | 65,800 | — | — |
| 2025-05-16 | $13.83 | $16.01 | 91,000 | — | — |
| 2025-05-15 | $13.80 | $15.97 | 38,800 | — | — |
| 2025-05-14 | $13.48 | $15.60 | 45,800 | — | — |
| 2025-05-13 | $13.29 | $15.38 | 82,000 | — | — |
| 2025-05-12 | $13.14 | $15.21 | 46,800 | — | — |
| 2025-05-09 | $12.62 | $14.61 | 31,100 | — | — |
| 2025-05-08 | $12.06 | $13.96 | 149,100 | — | — |
| 2025-05-07 | $12.20 | $14.12 | 73,300 | — | — |
| 2025-05-06 | $12.71 | $14.71 | 15,800 | — | — |
| 2025-05-05 | $12.74 | $14.75 | 12,500 | — | — |
| 2025-05-02 | $13.16 | $15.23 | 15,500 | — | — |
| 2025-05-01 | $13.06 | $15.12 | 37,200 | — | — |
| 2025-04-30 | $12.67 | $14.66 | 18,800 | — | — |
| 2025-04-29 | $12.71 | $14.71 | 25,500 | — | — |
| 2025-04-28 | $12.75 | $14.76 | 47,400 | — | — |
| 2025-04-25 | $12.75 | $14.76 | 63,100 | — | — |
| 2025-04-24 | $12.73 | $14.73 | 41,600 | — | — |
| 2025-04-23 | $12.92 | $14.95 | 35,000 | — | — |
| 2025-04-22 | $13.07 | $15.13 | 30,600 | — | — |
| 2025-04-21 | $12.58 | $14.56 | 27,900 | — | — |
| 2025-04-17 | $12.81 | $14.83 | 26,900 | — | — |
| 2025-04-16 | $13.14 | $15.21 | 22,300 | — | — |
| 2025-04-15 | $12.97 | $15.01 | 50,500 | — | — |
| 2025-04-14 | $12.88 | $14.91 | 33,400 | — | — |
| 2025-04-11 | $12.94 | $14.98 | 36,200 | — | — |
| 2025-04-10 | $12.74 | $14.75 | 43,400 | — | — |
| 2025-04-09 | $13.24 | $15.32 | 69,200 | — | — |
| 2025-04-08 | $12.22 | $14.14 | 45,600 | — | — |
| 2025-04-07 | $12.83 | $14.85 | 78,700 | — | — |
| 2025-04-04 | $12.86 | $14.88 | 107,300 | — | — |
| 2025-04-03 | $13.75 | $15.91 | 11,900 | — | — |
| 2025-04-02 | $13.77 | $15.94 | 30,900 | — | — |
| 2025-04-01 | $13.82 | $16.00 | 89,000 | — | — |
| 2025-03-31 | $13.32 | $15.42 | 229,000 | — | — |
| 2025-03-28 | $14.04 | $16.25 | 45,000 | — | — |
| 2025-03-27 | $14.40 | $16.22 | 25,700 | — | — |
| 2025-03-26 | $14.47 | $16.29 | 43,600 | — | — |
| 2025-03-25 | $14.47 | $16.29 | 31,700 | — | — |
| 2025-03-24 | $14.38 | $16.19 | 18,100 | — | — |
| 2025-03-21 | $14.49 | $16.32 | 67,100 | — | — |
| 2025-03-20 | $14.67 | $16.52 | 46,000 | — | — |
| 2025-03-19 | $14.69 | $16.54 | 18,700 | — | — |
| 2025-03-18 | $14.58 | $16.42 | 31,700 | — | — |
| 2025-03-17 | $14.53 | $16.36 | 26,400 | — | — |
| 2025-03-14 | $14.47 | $16.29 | 49,600 | — | — |
| 2025-03-13 | $14.64 | $16.49 | 32,400 | — | — |
| 2025-03-12 | $14.97 | $16.86 | 37,000 | — | — |
| 2025-03-11 | $14.86 | $16.73 | 52,300 | — | — |
| 2025-03-10 | $15.10 | $17.00 | 34,200 | — | — |
| 2025-03-07 | $15.10 | $17.00 | 46,600 | — | — |
| 2025-03-06 | $15.42 | $17.36 | 42,700 | — | — |
| 2025-03-05 | $15.33 | $17.26 | 17,600 | — | — |
| 2025-03-04 | $15.21 | $17.13 | 42,800 | — | — |
| 2025-03-03 | $15.52 | $17.47 | 23,000 | — | — |
| 2025-02-28 | $15.35 | $17.29 | 55,800 | — | — |
| 2025-02-27 | $15.42 | $17.36 | 17,900 | — | — |
| 2025-02-26 | $15.28 | $17.21 | 10,100 | — | — |
| 2025-02-25 | $15.26 | $17.18 | 87,300 | — | — |
| 2025-02-24 | $15.45 | $17.40 | 13,600 | — | — |
| 2025-02-21 | $15.35 | $17.29 | 23,300 | — | — |
| 2025-02-20 | $15.60 | $17.57 | 12,000 | — | — |
| 2025-02-19 | $15.60 | $17.57 | 17,000 | — | — |
| 2025-02-18 | $15.49 | $17.44 | 19,700 | — | — |
| 2025-02-14 | $15.79 | $17.78 | 13,200 | — | — |
| 2025-02-13 | $15.69 | $17.67 | 15,800 | — | — |
| 2025-02-12 | $15.42 | $17.36 | 29,200 | — | — |
| 2025-02-11 | $15.76 | $17.75 | 11,900 | — | — |
| 2025-02-10 | $15.84 | $17.84 | 10,000 | — | — |
| 2025-02-07 | $15.98 | $18.00 | 20,700 | — | — |
| 2025-02-06 | $15.82 | $17.81 | 8,500 | — | — |
| 2025-02-05 | $15.80 | $17.79 | 19,100 | — | — |
| 2025-02-04 | $15.67 | $17.65 | 8,200 | — | — |
| 2025-02-03 | $15.75 | $17.74 | 36,300 | — | — |
| 2025-01-31 | $15.60 | $17.57 | 20,100 | — | — |
| 2025-01-30 | $15.78 | $17.77 | 14,200 | — | — |
| 2025-01-29 | $15.58 | $17.54 | 9,400 | — | — |
| 2025-01-28 | $15.79 | $17.78 | 13,300 | — | — |
| 2025-01-27 | $15.97 | $17.98 | 28,300 | — | — |
| 2025-01-24 | $15.94 | $17.95 | 49,200 | — | — |
| 2025-01-23 | $15.80 | $17.79 | 39,400 | — | — |
| 2025-01-22 | $15.69 | $17.67 | 18,700 | — | — |
| 2025-01-21 | $15.75 | $17.74 | 25,000 | — | — |
| 2025-01-17 | $15.89 | $17.89 | 22,700 | — | — |
| 2025-01-16 | $15.75 | $17.74 | 23,600 | — | — |
| 2025-01-15 | $15.50 | $17.45 | 36,400 | — | — |
| 2025-01-14 | $15.72 | $17.70 | 28,900 | — | — |
| 2025-01-13 | $15.26 | $17.18 | 22,900 | — | — |
| 2025-01-10 | $15.15 | $17.06 | 20,300 | — | — |
| 2025-01-08 | $15.34 | $17.27 | 19,800 | — | — |
| 2025-01-07 | $15.34 | $17.27 | 9,100 | — | — |
| 2025-01-06 | $15.41 | $17.35 | 13,300 | — | — |
| 2025-01-03 | $15.36 | $17.30 | 17,100 | — | — |
| 2025-01-02 | $15.38 | $17.32 | 14,900 | — | — |