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
- 2021-12-08 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 | $12.26 | $21.12 | 228,000 | — | — |
| 2025-12-30 | $12.74 | $21.14 | 138,600 | — | — |
| 2025-12-29 | $12.79 | $21.23 | 641,400 | — | — |
| 2025-12-26 | $13.13 | $21.79 | 93,100 | — | — |
| 2025-12-24 | $12.94 | $21.47 | 29,300 | — | — |
| 2025-12-23 | $12.84 | $21.31 | 78,200 | — | — |
| 2025-12-22 | $12.92 | $21.44 | 120,500 | — | — |
| 2025-12-19 | $12.99 | $21.56 | 410,100 | — | — |
| 2025-12-18 | $13.17 | $21.86 | 102,200 | — | — |
| 2025-12-17 | $13.00 | $21.57 | 125,300 | — | — |
| 2025-12-16 | $13.01 | $21.59 | 125,300 | — | — |
| 2025-12-15 | $12.80 | $21.24 | 267,800 | — | — |
| 2025-12-12 | $13.47 | $22.35 | 158,700 | — | — |
| 2025-12-11 | $13.12 | $21.77 | 101,700 | — | — |
| 2025-12-10 | $13.11 | $21.76 | 127,300 | — | — |
| 2025-12-09 | $12.81 | $21.26 | 49,300 | — | — |
| 2025-12-08 | $12.67 | $21.03 | 70,800 | — | — |
| 2025-12-05 | $12.75 | $21.16 | 127,400 | — | — |
| 2025-12-04 | $12.71 | $21.09 | 75,100 | — | — |
| 2025-12-03 | $12.78 | $21.21 | 77,100 | — | — |
| 2025-12-02 | $12.49 | $20.73 | 88,200 | — | — |
| 2025-12-01 | $12.59 | $20.89 | 161,300 | — | — |
| 2025-11-28 | $12.76 | $21.18 | 45,500 | — | — |
| 2025-11-26 | $12.76 | $21.18 | 70,200 | — | — |
| 2025-11-25 | $12.66 | $21.01 | 77,300 | — | — |
| 2025-11-24 | $12.43 | $20.63 | 96,500 | — | — |
| 2025-11-21 | $12.41 | $20.59 | 159,300 | — | — |
| 2025-11-20 | $12.02 | $19.95 | 97,400 | — | — |
| 2025-11-19 | $12.12 | $20.11 | 134,600 | — | — |
| 2025-11-18 | $12.31 | $20.43 | 148,700 | — | — |
| 2025-11-17 | $12.46 | $20.68 | 114,800 | — | — |
| 2025-11-14 | $12.69 | $21.06 | 84,600 | — | — |
| 2025-11-13 | $12.78 | $21.21 | 72,200 | — | — |
| 2025-11-12 | $12.82 | $21.27 | 79,200 | — | — |
| 2025-11-11 | $12.94 | $21.47 | 68,300 | — | — |
| 2025-11-10 | $12.84 | $21.31 | 122,000 | — | — |
| 2025-11-07 | $12.69 | $21.06 | 89,500 | — | — |
| 2025-11-06 | $12.59 | $20.89 | 98,600 | — | — |
| 2025-11-05 | $12.89 | $21.39 | 104,000 | — | — |
| 2025-11-04 | $12.91 | $21.42 | 153,700 | — | — |
| 2025-11-03 | $13.08 | $21.71 | 119,300 | — | — |
| 2025-10-31 | $12.86 | $21.34 | 88,100 | — | — |
| 2025-10-30 | $12.85 | $21.32 | 107,300 | — | — |
| 2025-10-29 | $12.92 | $21.44 | 82,700 | — | — |
| 2025-10-28 | $13.15 | $21.82 | 52,100 | — | — |
| 2025-10-27 | $13.21 | $21.92 | 97,100 | — | — |
| 2025-10-24 | $13.18 | $21.87 | 53,800 | — | — |
| 2025-10-23 | $13.10 | $21.74 | 74,400 | — | — |
| 2025-10-22 | $13.10 | $21.74 | 116,800 | — | — |
| 2025-10-21 | $13.04 | $21.64 | 73,000 | — | — |
| 2025-10-20 | $13.19 | $21.89 | 131,000 | — | — |
| 2025-10-17 | $13.22 | $21.94 | 249,100 | — | — |
| 2025-10-16 | $12.45 | $20.66 | 152,700 | — | — |
| 2025-10-15 | $12.71 | $21.09 | 209,500 | — | — |
| 2025-10-14 | $12.47 | $20.69 | 222,900 | — | — |
| 2025-10-13 | $12.27 | $20.36 | 259,900 | — | — |
| 2025-10-10 | $12.13 | $20.13 | 153,500 | — | — |
| 2025-10-09 | $12.39 | $20.56 | 120,900 | — | — |
| 2025-10-08 | $12.64 | $20.98 | 92,800 | — | — |
| 2025-10-07 | $12.58 | $20.88 | 169,500 | — | — |
| 2025-10-06 | $12.67 | $21.03 | 139,200 | — | — |
| 2025-10-03 | $12.66 | $21.01 | 156,000 | — | — |
| 2025-10-02 | $12.85 | $21.32 | 144,800 | — | — |
| 2025-10-01 | $12.59 | $20.89 | 246,100 | — | — |
| 2025-09-30 | $12.79 | $21.23 | 247,300 | — | — |
| 2025-09-29 | $13.09 | $20.94 | 249,300 | — | — |
| 2025-09-26 | $13.29 | $21.26 | 93,500 | — | — |
| 2025-09-25 | $13.17 | $21.07 | 138,600 | — | — |
| 2025-09-24 | $13.33 | $21.33 | 130,200 | — | — |
| 2025-09-23 | $13.37 | $21.39 | 85,400 | — | — |
| 2025-09-22 | $13.39 | $21.42 | 126,600 | — | — |
| 2025-09-19 | $13.46 | $21.53 | 264,500 | — | — |
| 2025-09-18 | $13.71 | $21.93 | 96,500 | — | — |
| 2025-09-17 | $13.45 | $21.52 | 97,000 | — | — |
| 2025-09-16 | $13.39 | $21.42 | 111,000 | — | — |
| 2025-09-15 | $13.37 | $21.39 | 100,000 | — | — |
| 2025-09-12 | $13.23 | $21.17 | 123,800 | — | — |
| 2025-09-11 | $13.43 | $21.49 | 136,600 | — | — |
| 2025-09-10 | $13.40 | $21.44 | 135,200 | — | — |
| 2025-09-09 | $13.30 | $21.28 | 945,100 | — | — |
| 2025-09-08 | $14.25 | $22.80 | 161,200 | — | — |
| 2025-09-05 | $14.40 | $23.04 | 89,300 | — | — |
| 2025-09-04 | $14.35 | $22.96 | 54,800 | — | — |
| 2025-09-03 | $14.12 | $22.59 | 80,700 | — | — |
| 2025-09-02 | $14.20 | $22.72 | 84,400 | — | — |
| 2025-08-29 | $14.24 | $22.78 | 55,800 | — | — |
| 2025-08-28 | $14.13 | $22.61 | 51,800 | — | — |
| 2025-08-27 | $14.30 | $22.88 | 73,900 | — | — |
| 2025-08-26 | $14.28 | $22.85 | 45,500 | — | — |
| 2025-08-25 | $14.21 | $22.73 | 52,200 | — | — |
| 2025-08-22 | $14.42 | $23.07 | 107,400 | — | — |
| 2025-08-21 | $14.02 | $22.43 | 63,900 | — | — |
| 2025-08-20 | $14.18 | $22.69 | 77,900 | — | — |
| 2025-08-19 | $14.14 | $22.62 | 119,400 | — | — |
| 2025-08-18 | $13.98 | $22.37 | 93,000 | — | — |
| 2025-08-15 | $13.93 | $22.29 | 144,200 | — | — |
| 2025-08-14 | $14.07 | $22.51 | 104,700 | — | — |
| 2025-08-13 | $14.35 | $22.96 | 107,100 | — | — |
| 2025-08-12 | $14.14 | $22.62 | 132,300 | — | — |
| 2025-08-11 | $13.76 | $22.01 | 114,900 | — | — |
| 2025-08-08 | $13.72 | $21.95 | 80,600 | — | — |
| 2025-08-07 | $13.59 | $21.74 | 97,300 | — | — |
| 2025-08-06 | $13.23 | $21.17 | 162,700 | — | — |
| 2025-08-05 | $13.30 | $21.28 | 97,600 | — | — |
| 2025-08-04 | $13.08 | $20.93 | 72,400 | — | — |
| 2025-08-01 | $12.90 | $20.64 | 146,200 | — | — |
| 2025-07-31 | $12.99 | $20.78 | 141,200 | — | — |
| 2025-07-30 | $13.24 | $21.18 | 109,000 | — | — |
| 2025-07-29 | $13.49 | $21.58 | 78,400 | — | — |
| 2025-07-28 | $13.38 | $21.41 | 93,400 | — | — |
| 2025-07-25 | $13.46 | $21.53 | 76,700 | — | — |
| 2025-07-24 | $13.54 | $21.66 | 66,100 | — | — |
| 2025-07-23 | $13.64 | $21.82 | 107,900 | — | — |
| 2025-07-22 | $13.60 | $21.76 | 136,000 | — | — |
| 2025-07-21 | $13.31 | $21.29 | 100,200 | — | — |
| 2025-07-18 | $13.31 | $21.29 | 168,100 | — | — |
| 2025-07-17 | $13.60 | $21.76 | 103,200 | — | — |
| 2025-07-16 | $13.78 | $22.05 | 118,400 | — | — |
| 2025-07-15 | $13.70 | $21.92 | 196,900 | — | — |
| 2025-07-14 | $13.94 | $22.30 | 81,400 | — | — |
| 2025-07-11 | $13.90 | $22.24 | 74,700 | — | — |
| 2025-07-10 | $14.00 | $22.40 | 58,900 | — | — |
| 2025-07-09 | $14.02 | $22.43 | 60,100 | — | — |
| 2025-07-08 | $13.96 | $22.33 | 65,400 | — | — |
| 2025-07-07 | $14.00 | $22.40 | 82,800 | — | — |
| 2025-07-03 | $14.25 | $22.80 | 46,200 | — | — |
| 2025-07-02 | $14.23 | $22.77 | 87,000 | — | — |
| 2025-07-01 | $13.96 | $22.33 | 131,200 | — | — |
| 2025-06-30 | $13.96 | $22.33 | 121,700 | — | — |
| 2025-06-27 | $14.49 | $22.43 | 207,200 | — | — |
| 2025-06-26 | $14.40 | $22.29 | 86,200 | — | — |
| 2025-06-25 | $14.19 | $21.97 | 85,700 | — | — |
| 2025-06-24 | $14.23 | $22.03 | 93,900 | — | — |
| 2025-06-23 | $14.31 | $22.15 | 99,100 | — | — |
| 2025-06-20 | $14.17 | $21.94 | 301,700 | — | — |
| 2025-06-18 | $14.25 | $22.06 | 78,400 | — | — |
| 2025-06-17 | $14.17 | $21.94 | 108,000 | — | — |
| 2025-06-16 | $14.24 | $22.04 | 161,800 | — | — |
| 2025-06-13 | $13.96 | $21.61 | 81,900 | — | — |
| 2025-06-12 | $14.22 | $22.01 | 50,500 | — | — |
| 2025-06-11 | $14.15 | $21.90 | 61,500 | — | — |
| 2025-06-10 | $14.20 | $21.98 | 63,800 | — | — |
| 2025-06-09 | $14.28 | $22.11 | 65,400 | — | — |
| 2025-06-06 | $14.36 | $22.23 | 76,800 | — | — |
| 2025-06-05 | $14.29 | $22.12 | 100,300 | — | — |
| 2025-06-04 | $14.37 | $22.25 | 55,800 | — | — |
| 2025-06-03 | $14.45 | $22.37 | 103,600 | — | — |
| 2025-06-02 | $14.35 | $22.21 | 127,800 | — | — |
| 2025-05-30 | $14.56 | $22.54 | 57,400 | — | — |
| 2025-05-29 | $14.61 | $22.62 | 58,300 | — | — |
| 2025-05-28 | $14.52 | $22.48 | 52,600 | — | — |
| 2025-05-27 | $14.65 | $22.68 | 89,700 | — | — |
| 2025-05-23 | $14.50 | $22.45 | 94,500 | — | — |
| 2025-05-22 | $14.53 | $22.49 | 67,600 | — | — |
| 2025-05-21 | $14.54 | $22.51 | 77,000 | — | — |
| 2025-05-20 | $14.92 | $23.10 | 68,700 | — | — |
| 2025-05-19 | $15.08 | $23.34 | 46,200 | — | — |
| 2025-05-16 | $15.04 | $23.28 | 97,000 | — | — |
| 2025-05-15 | $14.95 | $23.14 | 98,800 | — | — |
| 2025-05-14 | $14.79 | $22.90 | 103,200 | — | — |
| 2025-05-13 | $15.05 | $23.30 | 76,300 | — | — |
| 2025-05-12 | $15.01 | $23.24 | 62,300 | — | — |
| 2025-05-09 | $14.97 | $23.17 | 58,500 | — | — |
| 2025-05-08 | $14.85 | $22.99 | 44,200 | — | — |
| 2025-05-07 | $14.66 | $22.69 | 83,100 | — | — |
| 2025-05-06 | $14.60 | $22.60 | 69,900 | — | — |
| 2025-05-05 | $14.70 | $22.76 | 60,300 | — | — |
| 2025-05-02 | $14.79 | $22.90 | 121,800 | — | — |
| 2025-05-01 | $14.46 | $22.38 | 139,900 | — | — |
| 2025-04-30 | $14.47 | $22.40 | 67,400 | — | — |
| 2025-04-29 | $14.55 | $22.52 | 116,000 | — | — |
| 2025-04-28 | $14.17 | $21.94 | 116,300 | — | — |
| 2025-04-25 | $14.24 | $22.04 | 89,800 | — | — |
| 2025-04-24 | $14.22 | $22.01 | 115,300 | — | — |
| 2025-04-23 | $14.22 | $22.01 | 85,600 | — | — |
| 2025-04-22 | $14.28 | $22.11 | 77,300 | — | — |
| 2025-04-21 | $13.97 | $21.63 | 93,900 | — | — |
| 2025-04-17 | $13.91 | $21.53 | 70,400 | — | — |
| 2025-04-16 | $13.83 | $21.41 | 89,800 | — | — |
| 2025-04-15 | $13.87 | $21.47 | 144,100 | — | — |
| 2025-04-14 | $13.65 | $21.13 | 175,000 | — | — |
| 2025-04-11 | $13.49 | $20.88 | 202,300 | — | — |
| 2025-04-10 | $13.40 | $20.74 | 298,000 | — | — |
| 2025-04-09 | $13.63 | $21.10 | 308,500 | — | — |
| 2025-04-08 | $13.44 | $20.81 | 313,400 | — | — |
| 2025-04-07 | $13.63 | $21.10 | 350,400 | — | — |
| 2025-04-04 | $14.23 | $22.03 | 257,500 | — | — |
| 2025-04-03 | $14.72 | $22.79 | 145,400 | — | — |
| 2025-04-02 | $14.79 | $22.90 | 150,100 | — | — |
| 2025-04-01 | $14.79 | $22.90 | 195,700 | — | — |
| 2025-03-31 | $14.70 | $22.76 | 258,800 | — | — |
| 2025-03-28 | $15.30 | $22.96 | 180,200 | — | — |
| 2025-03-27 | $15.41 | $23.12 | 117,900 | — | — |
| 2025-03-26 | $15.37 | $23.06 | 92,000 | — | — |
| 2025-03-25 | $15.42 | $23.14 | 102,300 | — | — |
| 2025-03-24 | $15.43 | $23.15 | 87,700 | — | — |
| 2025-03-21 | $15.39 | $23.09 | 139,100 | — | — |
| 2025-03-20 | $15.40 | $23.11 | 122,400 | — | — |
| 2025-03-19 | $15.48 | $23.23 | 190,500 | — | — |
| 2025-03-18 | $15.52 | $23.29 | 184,100 | — | — |
| 2025-03-17 | $15.53 | $23.30 | 243,000 | — | — |
| 2025-03-14 | $15.31 | $22.97 | 135,200 | — | — |
| 2025-03-13 | $15.31 | $22.97 | 181,500 | — | — |
| 2025-03-12 | $15.33 | $23.00 | 210,000 | — | — |
| 2025-03-11 | $15.88 | $23.83 | 150,200 | — | — |
| 2025-03-10 | $16.01 | $24.02 | 158,100 | — | — |
| 2025-03-07 | $16.15 | $24.23 | 105,500 | — | — |
| 2025-03-06 | $16.14 | $24.22 | 69,800 | — | — |
| 2025-03-05 | $16.09 | $24.14 | 92,300 | — | — |
| 2025-03-04 | $16.05 | $24.08 | 150,500 | — | — |
| 2025-03-03 | $16.24 | $24.37 | 158,400 | — | — |
| 2025-02-28 | $16.10 | $24.16 | 119,700 | — | — |
| 2025-02-27 | $16.05 | $24.08 | 106,900 | — | — |
| 2025-02-26 | $16.04 | $24.07 | 113,700 | — | — |
| 2025-02-25 | $16.05 | $24.08 | 175,600 | — | — |
| 2025-02-24 | $15.87 | $23.81 | 210,800 | — | — |
| 2025-02-21 | $15.55 | $23.33 | 1,057,600 | — | — |
| 2025-02-20 | $16.00 | $24.01 | 91,100 | — | — |
| 2025-02-19 | $16.03 | $24.05 | 77,000 | — | — |
| 2025-02-18 | $16.03 | $24.05 | 128,700 | — | — |
| 2025-02-14 | $16.00 | $24.01 | 108,100 | — | — |
| 2025-02-13 | $15.75 | $23.63 | 113,200 | — | — |
| 2025-02-12 | $15.75 | $23.63 | 138,800 | — | — |
| 2025-02-11 | $15.89 | $23.84 | 147,500 | — | — |
| 2025-02-10 | $15.72 | $23.59 | 128,500 | — | — |
| 2025-02-07 | $15.58 | $23.38 | 79,800 | — | — |
| 2025-02-06 | $15.62 | $23.44 | 90,900 | — | — |
| 2025-02-05 | $15.46 | $23.20 | 156,900 | — | — |
| 2025-02-04 | $15.35 | $23.03 | 108,800 | — | — |
| 2025-02-03 | $15.21 | $22.82 | 231,400 | — | — |
| 2025-01-31 | $15.37 | $23.06 | 123,400 | — | — |
| 2025-01-30 | $15.25 | $22.88 | 127,100 | — | — |
| 2025-01-29 | $15.19 | $22.79 | 161,400 | — | — |
| 2025-01-28 | $15.21 | $22.82 | 116,800 | — | — |
| 2025-01-27 | $15.20 | $22.81 | 106,000 | — | — |
| 2025-01-24 | $15.21 | $22.82 | 105,800 | — | — |
| 2025-01-23 | $15.23 | $22.85 | 140,300 | — | — |
| 2025-01-22 | $15.33 | $23.00 | 158,600 | — | — |
| 2025-01-21 | $15.68 | $23.53 | 157,400 | — | — |
| 2025-01-17 | $15.66 | $23.50 | 201,300 | — | — |
| 2025-01-16 | $15.56 | $23.35 | 182,700 | — | — |
| 2025-01-15 | $15.40 | $23.11 | 165,200 | — | — |
| 2025-01-14 | $15.28 | $22.93 | 228,700 | — | — |
| 2025-01-13 | $15.18 | $22.78 | 182,000 | — | — |
| 2025-01-10 | $15.17 | $22.76 | 217,600 | — | — |
| 2025-01-08 | $15.24 | $22.87 | 81,300 | — | — |
| 2025-01-07 | $15.30 | $22.96 | 141,100 | — | — |
| 2025-01-06 | $15.43 | $23.15 | 168,400 | — | — |
| 2025-01-03 | $15.61 | $23.42 | 96,200 | — | — |
| 2025-01-02 | $15.55 | $23.33 | 123,000 | — | — |