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
- 2020-11-23 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 | $11.95 | $12.75 | 2,070,100 | — | — |
| 2025-12-30 | $11.84 | $12.63 | 1,093,600 | — | — |
| 2025-12-29 | $11.98 | $12.78 | 1,476,700 | — | — |
| 2025-12-26 | $11.92 | $12.72 | 1,200,400 | — | — |
| 2025-12-24 | $11.86 | $12.66 | 845,900 | — | — |
| 2025-12-23 | $11.97 | $12.77 | 1,700,600 | — | — |
| 2025-12-22 | $12.08 | $12.89 | 1,365,900 | — | — |
| 2025-12-19 | $11.89 | $12.69 | 2,570,400 | — | — |
| 2025-12-18 | $11.91 | $12.71 | 1,742,000 | — | — |
| 2025-12-17 | $11.39 | $12.15 | 2,425,500 | — | — |
| 2025-12-16 | $11.68 | $12.46 | 2,378,200 | — | — |
| 2025-12-15 | $11.47 | $12.24 | 2,257,300 | — | — |
| 2025-12-12 | $11.44 | $12.21 | 2,475,000 | — | — |
| 2025-12-11 | $11.52 | $12.29 | 2,254,000 | — | — |
| 2025-12-10 | $11.25 | $12.00 | 1,471,600 | — | — |
| 2025-12-09 | $11.33 | $12.09 | 1,766,000 | — | — |
| 2025-12-08 | $11.24 | $11.99 | 1,460,100 | — | — |
| 2025-12-05 | $11.23 | $11.98 | 2,210,900 | — | — |
| 2025-12-04 | $11.14 | $11.89 | 1,435,100 | — | — |
| 2025-12-03 | $10.89 | $11.62 | 2,130,900 | — | — |
| 2025-12-02 | $10.93 | $11.66 | 3,256,400 | — | — |
| 2025-12-01 | $10.94 | $11.67 | 3,729,000 | — | — |
| 2025-11-28 | $10.83 | $11.56 | 2,836,600 | — | — |
| 2025-11-26 | $10.93 | $11.66 | 6,603,700 | — | — |
| 2025-11-25 | $11.72 | $12.51 | 3,653,400 | — | — |
| 2025-11-24 | $12.09 | $12.90 | 1,345,200 | — | — |
| 2025-11-21 | $11.96 | $12.76 | 1,760,400 | — | — |
| 2025-11-20 | $11.59 | $12.37 | 2,056,600 | — | — |
| 2025-11-19 | $12.32 | $13.15 | 1,903,500 | — | — |
| 2025-11-18 | $12.10 | $12.91 | 1,608,100 | — | — |
| 2025-11-17 | $12.08 | $12.89 | 2,212,300 | — | — |
| 2025-11-14 | $12.25 | $13.07 | 2,236,800 | — | — |
| 2025-11-13 | $12.30 | $13.13 | 2,645,700 | — | — |
| 2025-11-12 | $12.73 | $13.58 | 2,335,100 | — | — |
| 2025-11-11 | $12.31 | $13.14 | 2,289,500 | — | — |
| 2025-11-10 | $12.12 | $12.93 | 2,780,800 | — | — |
| 2025-11-07 | $11.52 | $12.29 | 3,147,500 | — | — |
| 2025-11-06 | $11.75 | $12.54 | 3,001,300 | — | — |
| 2025-11-05 | $12.21 | $13.03 | 4,760,900 | — | — |
| 2025-11-04 | $12.21 | $13.03 | 6,904,500 | — | — |
| 2025-11-03 | $10.56 | $11.27 | 5,030,700 | — | — |
| 2025-10-31 | $10.80 | $11.52 | 4,328,700 | — | — |
| 2025-10-30 | $10.96 | $11.70 | 2,715,400 | — | — |
| 2025-10-29 | $11.05 | $11.79 | 3,390,600 | — | — |
| 2025-10-28 | $11.37 | $12.13 | 2,421,900 | — | — |
| 2025-10-27 | $11.86 | $12.66 | 2,834,100 | — | — |
| 2025-10-24 | $11.93 | $12.73 | 1,698,100 | — | — |
| 2025-10-23 | $12.02 | $12.83 | 1,802,100 | — | — |
| 2025-10-22 | $12.03 | $12.84 | 2,549,900 | — | — |
| 2025-10-21 | $11.99 | $12.79 | 2,312,900 | — | — |
| 2025-10-20 | $12.50 | $13.34 | 1,511,400 | — | — |
| 2025-10-17 | $12.83 | $13.69 | 1,647,800 | — | — |
| 2025-10-16 | $13.01 | $13.88 | 2,175,700 | — | — |
| 2025-10-15 | $13.03 | $13.90 | 2,459,400 | — | — |
| 2025-10-14 | $13.00 | $13.87 | 2,648,900 | — | — |
| 2025-10-13 | $13.51 | $14.42 | 2,016,200 | — | — |
| 2025-10-10 | $12.99 | $13.86 | 2,553,700 | — | — |
| 2025-10-09 | $13.38 | $14.28 | 1,800,500 | — | — |
| 2025-10-08 | $13.35 | $14.25 | 2,267,600 | — | — |
| 2025-10-07 | $13.35 | $14.25 | 2,483,300 | — | — |
| 2025-10-06 | $13.76 | $14.68 | 2,493,100 | — | — |
| 2025-10-03 | $14.09 | $15.04 | 2,397,800 | — | — |
| 2025-10-02 | $13.65 | $14.57 | 2,654,000 | — | — |
| 2025-10-01 | $13.53 | $14.44 | 3,352,500 | — | — |
| 2025-09-30 | $13.20 | $14.09 | 3,492,300 | — | — |
| 2025-09-29 | $13.59 | $14.50 | 2,757,000 | — | — |
| 2025-09-26 | $13.30 | $14.19 | 2,006,800 | — | — |
| 2025-09-25 | $13.02 | $13.89 | 2,437,800 | — | — |
| 2025-09-24 | $12.97 | $13.84 | 2,390,500 | — | — |
| 2025-09-23 | $13.12 | $14.00 | 3,046,000 | — | — |
| 2025-09-22 | $12.86 | $13.72 | 4,514,800 | — | — |
| 2025-09-19 | $11.76 | $12.55 | 4,975,800 | — | — |
| 2025-09-18 | $11.69 | $12.47 | 8,569,100 | — | — |
| 2025-09-17 | $12.87 | $13.73 | 4,649,900 | — | — |
| 2025-09-16 | $13.09 | $13.97 | 4,475,300 | — | — |
| 2025-09-15 | $12.69 | $13.54 | 3,542,100 | — | — |
| 2025-09-12 | $12.64 | $13.49 | 4,433,800 | — | — |
| 2025-09-11 | $12.96 | $13.83 | 4,188,100 | — | — |
| 2025-09-10 | $12.99 | $13.86 | 6,611,200 | — | — |
| 2025-09-09 | $13.15 | $14.03 | 4,429,100 | — | — |
| 2025-09-08 | $12.65 | $13.50 | 3,828,200 | — | — |
| 2025-09-05 | $12.65 | $13.50 | 4,320,000 | — | — |
| 2025-09-04 | $11.92 | $12.72 | 3,573,300 | — | — |
| 2025-09-03 | $11.56 | $12.34 | 4,792,600 | — | — |
| 2025-09-02 | $11.03 | $11.77 | 2,572,800 | — | — |
| 2025-08-29 | $11.63 | $12.41 | 3,021,300 | — | — |
| 2025-08-28 | $11.95 | $12.75 | 1,940,900 | — | — |
| 2025-08-27 | $12.14 | $12.95 | 2,635,600 | — | — |
| 2025-08-26 | $12.30 | $13.13 | 2,688,500 | — | — |
| 2025-08-25 | $11.90 | $12.70 | 2,320,900 | — | — |
| 2025-08-22 | $12.15 | $12.97 | 3,582,400 | — | — |
| 2025-08-21 | $11.64 | $12.42 | 1,312,600 | — | — |
| 2025-08-20 | $11.54 | $12.31 | 1,317,900 | — | — |
| 2025-08-19 | $11.33 | $12.09 | 1,437,600 | — | — |
| 2025-08-18 | $11.47 | $12.24 | 1,539,600 | — | — |
| 2025-08-15 | $11.57 | $12.35 | 1,463,800 | — | — |
| 2025-08-14 | $11.42 | $12.19 | 1,993,500 | — | — |
| 2025-08-13 | $11.56 | $12.34 | 3,084,300 | — | — |
| 2025-08-12 | $10.97 | $11.71 | 1,293,900 | — | — |
| 2025-08-11 | $10.81 | $11.54 | 1,326,400 | — | — |
| 2025-08-08 | $10.72 | $11.44 | 1,214,300 | — | — |
| 2025-08-07 | $10.38 | $11.08 | 2,424,100 | — | — |
| 2025-08-06 | $10.79 | $11.51 | 1,657,300 | — | — |
| 2025-08-05 | $10.78 | $11.50 | 1,618,200 | — | — |
| 2025-08-04 | $10.79 | $11.51 | 1,937,200 | — | — |
| 2025-08-01 | $10.67 | $11.39 | 1,691,500 | — | — |
| 2025-07-31 | $10.75 | $11.47 | 1,644,100 | — | — |
| 2025-07-30 | $10.74 | $11.46 | 1,231,400 | — | — |
| 2025-07-29 | $10.86 | $11.59 | 1,757,200 | — | — |
| 2025-07-28 | $10.77 | $11.49 | 1,150,600 | — | — |
| 2025-07-25 | $11.00 | $11.74 | 1,138,800 | — | — |
| 2025-07-24 | $11.05 | $11.79 | 1,526,000 | — | — |
| 2025-07-23 | $11.44 | $12.21 | 885,000 | — | — |
| 2025-07-22 | $11.18 | $11.93 | 1,375,500 | — | — |
| 2025-07-21 | $11.48 | $12.25 | 1,226,900 | — | — |
| 2025-07-18 | $11.65 | $12.43 | 1,358,300 | — | — |
| 2025-07-17 | $11.77 | $12.56 | 1,772,900 | — | — |
| 2025-07-16 | $11.87 | $12.67 | 1,606,400 | — | — |
| 2025-07-15 | $11.51 | $12.28 | 1,317,600 | — | — |
| 2025-07-14 | $11.66 | $12.44 | 2,567,300 | — | — |
| 2025-07-11 | $11.48 | $12.25 | 1,559,800 | — | — |
| 2025-07-10 | $11.79 | $12.58 | 1,774,300 | — | — |
| 2025-07-09 | $11.99 | $12.79 | 1,931,100 | — | — |
| 2025-07-08 | $11.40 | $12.16 | 2,032,500 | — | — |
| 2025-07-07 | $11.41 | $12.18 | 1,799,100 | — | — |
| 2025-07-03 | $11.39 | $12.15 | 1,555,600 | — | — |
| 2025-07-02 | $10.92 | $11.65 | 1,171,000 | — | — |
| 2025-07-01 | $10.91 | $11.64 | 1,733,000 | — | — |
| 2025-06-30 | $10.97 | $11.71 | 1,723,400 | — | — |
| 2025-06-27 | $11.10 | $11.84 | 4,407,500 | — | — |
| 2025-06-26 | $10.72 | $11.44 | 1,707,500 | — | — |
| 2025-06-25 | $10.14 | $10.82 | 1,995,000 | — | — |
| 2025-06-24 | $9.87 | $10.53 | 1,652,500 | — | — |
| 2025-06-23 | $9.76 | $10.41 | 1,067,500 | — | — |
| 2025-06-20 | $9.68 | $10.29 | 1,036,800 | — | — |
| 2025-06-18 | $9.78 | $10.39 | 1,106,900 | — | — |
| 2025-06-17 | $9.74 | $10.35 | 779,700 | — | — |
| 2025-06-16 | $9.87 | $10.49 | 1,701,500 | — | — |
| 2025-06-13 | $9.50 | $10.10 | 1,106,500 | — | — |
| 2025-06-12 | $9.62 | $10.22 | 1,729,300 | — | — |
| 2025-06-11 | $9.31 | $9.89 | 1,373,200 | — | — |
| 2025-06-10 | $9.30 | $9.88 | 1,157,500 | — | — |
| 2025-06-09 | $9.23 | $9.81 | 986,500 | — | — |
| 2025-06-06 | $9.22 | $9.80 | 2,478,400 | — | — |
| 2025-06-05 | $8.67 | $9.21 | 503,400 | — | — |
| 2025-06-04 | $8.75 | $9.30 | 704,700 | — | — |
| 2025-06-03 | $8.71 | $9.26 | 925,300 | — | — |
| 2025-06-02 | $8.75 | $9.30 | 947,500 | — | — |
| 2025-05-30 | $8.74 | $9.29 | 539,100 | — | — |
| 2025-05-29 | $8.75 | $9.30 | 919,800 | — | — |
| 2025-05-28 | $8.71 | $9.26 | 788,300 | — | — |
| 2025-05-27 | $8.75 | $9.30 | 1,363,300 | — | — |
| 2025-05-23 | $8.41 | $8.94 | 1,196,000 | — | — |
| 2025-05-22 | $8.37 | $8.89 | 969,300 | — | — |
| 2025-05-21 | $8.34 | $8.86 | 755,800 | — | — |
| 2025-05-20 | $8.44 | $8.97 | 991,500 | — | — |
| 2025-05-19 | $8.50 | $9.03 | 1,689,200 | — | — |
| 2025-05-16 | $8.38 | $8.91 | 867,400 | — | — |
| 2025-05-15 | $8.65 | $9.19 | 1,854,500 | — | — |
| 2025-05-14 | $8.57 | $9.11 | 1,693,300 | — | — |
| 2025-05-13 | $8.65 | $9.19 | 1,090,900 | — | — |
| 2025-05-12 | $8.58 | $9.12 | 944,200 | — | — |
| 2025-05-09 | $8.28 | $8.80 | 1,332,500 | — | — |
| 2025-05-08 | $8.79 | $9.34 | 1,108,800 | — | — |
| 2025-05-07 | $9.07 | $9.64 | 1,182,300 | — | — |
| 2025-05-06 | $8.73 | $9.28 | 1,202,500 | — | — |
| 2025-05-05 | $8.81 | $9.36 | 943,000 | — | — |
| 2025-05-02 | $8.48 | $9.01 | 1,083,100 | — | — |
| 2025-05-01 | $8.14 | $8.65 | 932,200 | — | — |
| 2025-04-30 | $8.12 | $8.63 | 649,100 | — | — |
| 2025-04-29 | $8.13 | $8.64 | 474,900 | — | — |
| 2025-04-28 | $8.01 | $8.51 | 602,700 | — | — |
| 2025-04-25 | $7.98 | $8.48 | 449,100 | — | — |
| 2025-04-24 | $8.00 | $8.50 | 697,700 | — | — |
| 2025-04-23 | $7.94 | $8.44 | 902,500 | — | — |
| 2025-04-22 | $7.85 | $8.34 | 916,000 | — | — |
| 2025-04-21 | $7.47 | $7.94 | 544,200 | — | — |
| 2025-04-17 | $7.64 | $8.12 | 810,600 | — | — |
| 2025-04-16 | $7.45 | $7.92 | 747,200 | — | — |
| 2025-04-15 | $7.31 | $7.77 | 597,000 | — | — |
| 2025-04-14 | $7.10 | $7.55 | 532,900 | — | — |
| 2025-04-11 | $7.01 | $7.45 | 795,800 | — | — |
| 2025-04-10 | $6.82 | $7.25 | 764,200 | — | — |
| 2025-04-09 | $6.98 | $7.42 | 953,400 | — | — |
| 2025-04-08 | $6.48 | $6.89 | 1,234,200 | — | — |
| 2025-04-07 | $6.34 | $6.74 | 1,857,100 | — | — |
| 2025-04-04 | $5.99 | $6.37 | 1,031,500 | — | — |
| 2025-04-03 | $6.33 | $6.73 | 846,100 | — | — |
| 2025-04-02 | $6.74 | $7.16 | 607,100 | — | — |
| 2025-04-01 | $6.57 | $6.98 | 714,900 | — | — |
| 2025-03-31 | $6.44 | $6.84 | 936,500 | — | — |
| 2025-03-28 | $6.62 | $7.03 | 668,800 | — | — |
| 2025-03-27 | $6.74 | $7.16 | 676,300 | — | — |
| 2025-03-26 | $6.85 | $7.28 | 728,700 | — | — |
| 2025-03-25 | $6.96 | $7.40 | 903,800 | — | — |
| 2025-03-24 | $7.02 | $7.46 | 1,155,800 | — | — |
| 2025-03-21 | $6.83 | $7.26 | 1,278,100 | — | — |
| 2025-03-20 | $6.98 | $7.42 | 523,400 | — | — |
| 2025-03-19 | $6.95 | $7.39 | 1,137,900 | — | — |
| 2025-03-18 | $6.78 | $7.20 | 1,034,400 | — | — |
| 2025-03-17 | $6.71 | $7.13 | 778,000 | — | — |
| 2025-03-14 | $6.71 | $7.13 | 580,900 | — | — |
| 2025-03-13 | $6.50 | $6.91 | 805,200 | — | — |
| 2025-03-12 | $6.84 | $7.27 | 1,047,700 | — | — |
| 2025-03-11 | $6.72 | $7.14 | 1,214,400 | — | — |
| 2025-03-10 | $6.79 | $7.22 | 829,700 | — | — |
| 2025-03-07 | $7.00 | $7.40 | 1,143,000 | — | — |
| 2025-03-06 | $6.69 | $7.07 | 593,900 | — | — |
| 2025-03-05 | $7.25 | $7.66 | 630,300 | — | — |
| 2025-03-04 | $7.00 | $7.40 | 1,077,000 | — | — |
| 2025-03-03 | $7.10 | $7.50 | 1,037,600 | — | — |
| 2025-02-28 | $7.51 | $7.94 | 757,100 | — | — |
| 2025-02-27 | $7.57 | $8.00 | 484,700 | — | — |
| 2025-02-26 | $7.84 | $8.28 | 670,600 | — | — |
| 2025-02-25 | $7.54 | $7.97 | 1,526,700 | — | — |
| 2025-02-24 | $8.17 | $8.63 | 1,238,900 | — | — |
| 2025-02-21 | $7.90 | $8.35 | 1,562,900 | — | — |
| 2025-02-20 | $8.29 | $8.76 | 945,700 | — | — |
| 2025-02-19 | $8.35 | $8.82 | 1,174,900 | — | — |
| 2025-02-18 | $8.40 | $8.88 | 729,600 | — | — |
| 2025-02-14 | $8.33 | $8.80 | 811,600 | — | — |
| 2025-02-13 | $8.30 | $8.77 | 702,900 | — | — |
| 2025-02-12 | $8.26 | $8.73 | 641,100 | — | — |
| 2025-02-11 | $8.25 | $8.72 | 536,600 | — | — |
| 2025-02-10 | $8.25 | $8.72 | 576,700 | — | — |
| 2025-02-07 | $8.33 | $8.80 | 1,556,600 | — | — |
| 2025-02-06 | $8.30 | $8.77 | 1,220,500 | — | — |
| 2025-02-05 | $8.46 | $8.94 | 858,000 | — | — |
| 2025-02-04 | $8.30 | $8.77 | 667,900 | — | — |
| 2025-02-03 | $8.35 | $8.82 | 1,020,900 | — | — |
| 2025-01-31 | $8.09 | $8.55 | 650,200 | — | — |
| 2025-01-30 | $8.31 | $8.78 | 850,300 | — | — |
| 2025-01-29 | $8.16 | $8.62 | 1,211,500 | — | — |
| 2025-01-28 | $8.08 | $8.54 | 1,226,100 | — | — |
| 2025-01-27 | $7.96 | $8.41 | 1,186,400 | — | — |
| 2025-01-24 | $7.90 | $8.35 | 2,145,900 | — | — |
| 2025-01-23 | $6.81 | $7.20 | 636,000 | — | — |
| 2025-01-22 | $6.73 | $7.11 | 710,500 | — | — |
| 2025-01-21 | $6.23 | $6.58 | 473,700 | — | — |
| 2025-01-17 | $5.92 | $6.26 | 540,400 | — | — |
| 2025-01-16 | $5.72 | $6.04 | 414,500 | — | — |
| 2025-01-15 | $5.73 | $6.05 | 385,800 | — | — |
| 2025-01-14 | $5.68 | $6.00 | 410,300 | — | — |
| 2025-01-13 | $5.59 | $5.91 | 430,900 | — | — |
| 2025-01-10 | $5.59 | $5.91 | 459,500 | — | — |
| 2025-01-08 | $5.83 | $6.16 | 321,000 | — | — |
| 2025-01-07 | $5.97 | $6.31 | 442,700 | — | — |
| 2025-01-06 | $5.97 | $6.31 | 581,700 | — | — |
| 2025-01-03 | $6.20 | $6.55 | 293,600 | — | — |
| 2025-01-02 | $6.27 | $6.62 | 335,400 | — | — |