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
- 2020-10-08 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 | $15.05 | $15.05 | 186,200 | — | — |
| 2025-12-30 | $15.27 | $15.27 | 192,300 | — | — |
| 2025-12-29 | $15.14 | $15.14 | 261,700 | — | — |
| 2025-12-26 | $16.02 | $16.02 | 104,600 | — | — |
| 2025-12-24 | $16.39 | $16.39 | 83,900 | — | — |
| 2025-12-23 | $16.44 | $16.44 | 172,500 | — | — |
| 2025-12-22 | $16.91 | $16.91 | 132,500 | — | — |
| 2025-12-19 | $16.68 | $16.68 | 151,500 | — | — |
| 2025-12-18 | $16.60 | $16.60 | 212,000 | — | — |
| 2025-12-17 | $15.92 | $15.92 | 180,700 | — | — |
| 2025-12-16 | $17.49 | $17.49 | 136,900 | — | — |
| 2025-12-15 | $17.70 | $17.70 | 251,200 | — | — |
| 2025-12-12 | $19.23 | $19.23 | 351,500 | — | — |
| 2025-12-11 | $21.89 | $21.89 | 453,600 | — | — |
| 2025-12-10 | $18.99 | $18.99 | 244,400 | — | — |
| 2025-12-09 | $18.32 | $18.32 | 103,700 | — | — |
| 2025-12-08 | $18.05 | $18.05 | 126,600 | — | — |
| 2025-12-05 | $18.30 | $18.30 | 218,700 | — | — |
| 2025-12-04 | $18.67 | $18.67 | 197,900 | — | — |
| 2025-12-03 | $17.24 | $17.24 | 151,300 | — | — |
| 2025-12-02 | $17.20 | $17.20 | 120,600 | — | — |
| 2025-12-01 | $16.70 | $16.70 | 179,200 | — | — |
| 2025-11-28 | $17.30 | $17.30 | 102,800 | — | — |
| 2025-11-26 | $16.37 | $16.37 | 196,200 | — | — |
| 2025-11-25 | $16.02 | $16.02 | 212,500 | — | — |
| 2025-11-24 | $14.95 | $14.95 | 190,100 | — | — |
| 2025-11-21 | $14.32 | $14.32 | 196,100 | — | — |
| 2025-11-20 | $13.85 | $13.85 | 235,500 | — | — |
| 2025-11-19 | $15.40 | $15.40 | 113,900 | — | — |
| 2025-11-18 | $16.17 | $16.17 | 163,800 | — | — |
| 2025-11-17 | $15.57 | $15.57 | 183,800 | — | — |
| 2025-11-14 | $16.69 | $16.69 | 195,600 | — | — |
| 2025-11-13 | $16.50 | $16.50 | 250,000 | — | — |
| 2025-11-12 | $17.78 | $17.78 | 179,800 | — | — |
| 2025-11-11 | $18.63 | $18.63 | 251,500 | — | — |
| 2025-11-10 | $18.67 | $18.67 | 392,900 | — | — |
| 2025-11-07 | $18.44 | $18.44 | 291,300 | — | — |
| 2025-11-06 | $17.33 | $17.33 | 314,700 | — | — |
| 2025-11-05 | $19.58 | $19.58 | 302,700 | — | — |
| 2025-11-04 | $17.67 | $17.67 | 272,200 | — | — |
| 2025-11-03 | $18.99 | $18.99 | 300,800 | — | — |
| 2025-10-31 | $19.61 | $19.61 | 545,200 | — | — |
| 2025-10-30 | $16.94 | $16.94 | 880,400 | — | — |
| 2025-10-29 | $23.10 | $23.10 | 425,300 | — | — |
| 2025-10-28 | $23.46 | $23.46 | 284,700 | — | — |
| 2025-10-27 | $22.52 | $22.52 | 366,900 | — | — |
| 2025-10-24 | $23.82 | $23.82 | 396,100 | — | — |
| 2025-10-23 | $20.70 | $20.70 | 224,500 | — | — |
| 2025-10-22 | $20.75 | $20.75 | 458,100 | — | — |
| 2025-10-21 | $23.65 | $23.65 | 279,200 | — | — |
| 2025-10-20 | $24.59 | $24.59 | 362,800 | — | — |
| 2025-10-17 | $23.66 | $23.66 | 370,300 | — | — |
| 2025-10-16 | $25.91 | $25.91 | 566,700 | — | — |
| 2025-10-15 | $29.79 | $29.79 | 985,300 | — | — |
| 2025-10-14 | $27.52 | $27.52 | 750,300 | — | — |
| 2025-10-13 | $23.68 | $23.68 | 514,700 | — | — |
| 2025-10-10 | $20.83 | $20.83 | 795,500 | — | — |
| 2025-10-09 | $22.98 | $22.98 | 240,400 | — | — |
| 2025-10-08 | $23.40 | $23.40 | 406,000 | — | — |
| 2025-10-07 | $23.01 | $23.01 | 315,400 | — | — |
| 2025-10-06 | $21.69 | $21.69 | 309,800 | — | — |
| 2025-10-03 | $22.35 | $22.35 | 435,500 | — | — |
| 2025-10-02 | $21.59 | $21.59 | 394,700 | — | — |
| 2025-10-01 | $20.21 | $20.21 | 444,600 | — | — |
| 2025-09-30 | $17.52 | $17.52 | 257,500 | — | — |
| 2025-09-29 | $17.16 | $17.16 | 335,700 | — | — |
| 2025-09-26 | $17.86 | $17.86 | 259,900 | — | — |
| 2025-09-25 | $19.41 | $19.41 | 563,900 | — | — |
| 2025-09-24 | $22.22 | $22.22 | 870,600 | — | — |
| 2025-09-23 | $20.01 | $20.01 | 437,600 | — | — |
| 2025-09-22 | $20.08 | $20.08 | 863,700 | — | — |
| 2025-09-19 | $18.10 | $18.10 | 303,100 | — | — |
| 2025-09-18 | $17.13 | $17.13 | 286,700 | — | — |
| 2025-09-17 | $17.60 | $17.60 | 527,100 | — | — |
| 2025-09-16 | $16.54 | $16.54 | 345,700 | — | — |
| 2025-09-15 | $15.19 | $15.19 | 186,300 | — | — |
| 2025-09-12 | $14.80 | $14.80 | 110,800 | — | — |
| 2025-09-11 | $14.60 | $14.60 | 226,200 | — | — |
| 2025-09-10 | $13.18 | $13.18 | 169,100 | — | — |
| 2025-09-09 | $13.86 | $13.86 | 195,700 | — | — |
| 2025-09-08 | $13.50 | $13.50 | 153,800 | — | — |
| 2025-09-05 | $13.98 | $13.98 | 82,500 | — | — |
| 2025-09-04 | $14.23 | $14.23 | 106,600 | — | — |
| 2025-09-03 | $14.49 | $14.49 | 181,200 | — | — |
| 2025-09-02 | $14.84 | $14.84 | 181,200 | — | — |
| 2025-08-29 | $15.13 | $15.13 | 167,300 | — | — |
| 2025-08-28 | $15.71 | $15.71 | 117,800 | — | — |
| 2025-08-27 | $16.25 | $16.25 | 80,000 | — | — |
| 2025-08-26 | $16.78 | $16.78 | 169,000 | — | — |
| 2025-08-25 | $16.56 | $16.56 | 159,300 | — | — |
| 2025-08-22 | $16.74 | $16.74 | 346,900 | — | — |
| 2025-08-21 | $15.29 | $15.29 | 223,300 | — | — |
| 2025-08-20 | $16.47 | $16.47 | 664,400 | — | — |
| 2025-08-19 | $14.54 | $14.54 | 257,900 | — | — |
| 2025-08-18 | $14.40 | $14.40 | 336,400 | — | — |
| 2025-08-15 | $14.78 | $14.78 | 237,100 | — | — |
| 2025-08-14 | $14.70 | $14.70 | 255,500 | — | — |
| 2025-08-13 | $15.24 | $15.24 | 296,200 | — | — |
| 2025-08-12 | $14.18 | $14.18 | 266,000 | — | — |
| 2025-08-11 | $13.93 | $13.93 | 628,800 | — | — |
| 2025-08-08 | $12.72 | $12.72 | 529,200 | — | — |
| 2025-08-07 | $12.45 | $12.45 | 424,300 | — | — |
| 2025-08-06 | $11.65 | $11.65 | 325,800 | — | — |
| 2025-08-05 | $11.91 | $11.91 | 386,200 | — | — |
| 2025-08-04 | $13.48 | $13.48 | 422,800 | — | — |
| 2025-08-01 | $12.23 | $12.23 | 313,200 | — | — |
| 2025-07-31 | $13.02 | $13.02 | 469,000 | — | — |
| 2025-07-30 | $14.24 | $14.24 | 473,300 | — | — |
| 2025-07-29 | $15.17 | $15.17 | 1,275,300 | — | — |
| 2025-07-28 | $18.91 | $18.91 | 2,353,300 | — | — |
| 2025-07-25 | $14.99 | $14.99 | 585,900 | — | — |
| 2025-07-24 | $14.44 | $14.44 | 371,400 | — | — |
| 2025-07-23 | $14.84 | $14.84 | 706,700 | — | — |
| 2025-07-22 | $15.51 | $15.51 | 1,506,800 | — | — |
| 2025-07-21 | $16.64 | $16.64 | 3,863,400 | — | — |
| 2025-07-18 | $13.50 | $13.50 | 3,807,600 | — | — |
| 2025-07-17 | $9.27 | $9.27 | 229,700 | — | — |
| 2025-07-16 | $8.63 | $8.63 | 150,000 | — | — |
| 2025-07-15 | $8.68 | $8.68 | 221,700 | — | — |
| 2025-07-14 | $8.47 | $8.47 | 121,800 | — | — |
| 2025-07-11 | $8.38 | $8.38 | 293,400 | — | — |
| 2025-07-10 | $9.32 | $9.32 | 334,000 | — | — |
| 2025-07-09 | $8.67 | $8.67 | 194,900 | — | — |
| 2025-07-08 | $9.04 | $9.04 | 516,300 | — | — |
| 2025-07-07 | $8.87 | $8.87 | 797,100 | — | — |
| 2025-07-03 | $8.61 | $8.61 | 497,800 | — | — |
| 2025-07-02 | $7.52 | $7.52 | 483,300 | — | — |
| 2025-07-01 | $6.36 | $6.36 | 309,400 | — | — |
| 2025-06-30 | $6.23 | $6.23 | 543,400 | — | — |
| 2025-06-27 | $6.43 | $6.43 | 1,700,200 | — | — |
| 2025-06-26 | $6.71 | $6.71 | 569,800 | — | — |
| 2025-06-25 | $6.17 | $6.17 | 736,300 | — | — |
| 2025-06-24 | $7.07 | $7.07 | 482,400 | — | — |
| 2025-06-23 | $7.44 | $7.44 | 620,200 | — | — |
| 2025-06-20 | $8.36 | $8.36 | 184,795 | — | — |
| 2025-06-18 | $8.72 | $8.72 | 146,035 | — | — |
| 2025-06-17 | $8.82 | $8.82 | 116,915 | — | — |
| 2025-06-16 | $9.40 | $9.40 | 186,405 | — | — |
| 2025-06-13 | $9.10 | $9.10 | 139,715 | — | — |
| 2025-06-12 | $9.82 | $9.82 | 341,030 | — | — |
| 2025-06-11 | $12.08 | $12.08 | 267,295 | — | — |
| 2025-06-10 | $12.64 | $12.64 | 241,310 | — | — |
| 2025-06-09 | $12.14 | $12.14 | 179,335 | — | — |
| 2025-06-06 | $11.26 | $11.26 | 206,100 | — | — |
| 2025-06-05 | $10.66 | $10.66 | 90,480 | — | — |
| 2025-06-04 | $10.92 | $10.92 | 155,130 | — | — |
| 2025-06-03 | $10.08 | $10.08 | 145,310 | — | — |
| 2025-06-02 | $9.58 | $9.58 | 82,225 | — | — |
| 2025-05-30 | $9.78 | $9.78 | 147,250 | — | — |
| 2025-05-29 | $9.26 | $9.26 | 77,585 | — | — |
| 2025-05-28 | $9.30 | $9.30 | 85,380 | — | — |
| 2025-05-27 | $9.52 | $9.52 | 139,420 | — | — |
| 2025-05-23 | $9.20 | $9.20 | 84,175 | — | — |
| 2025-05-22 | $9.10 | $9.10 | 248,850 | — | — |
| 2025-05-21 | $9.76 | $9.76 | 174,205 | — | — |
| 2025-05-20 | $10.56 | $10.56 | 107,510 | — | — |
| 2025-05-19 | $10.76 | $10.76 | 223,680 | — | — |
| 2025-05-16 | $10.86 | $10.86 | 127,580 | — | — |
| 2025-05-15 | $10.84 | $10.84 | 105,025 | — | — |
| 2025-05-14 | $11.12 | $11.12 | 173,690 | — | — |
| 2025-05-13 | $11.00 | $11.00 | 196,760 | — | — |
| 2025-05-12 | $11.74 | $11.74 | 272,215 | — | — |
| 2025-05-09 | $10.72 | $10.72 | 150,510 | — | — |
| 2025-05-08 | $11.06 | $11.06 | 142,840 | — | — |
| 2025-05-07 | $10.40 | $10.40 | 122,425 | — | — |
| 2025-05-06 | $10.02 | $10.02 | 305,470 | — | — |
| 2025-05-05 | $10.06 | $10.06 | 182,145 | — | — |
| 2025-05-02 | $10.32 | $10.32 | 309,740 | — | — |
| 2025-05-01 | $10.74 | $10.74 | 745,945 | — | — |
| 2025-04-30 | $10.82 | $10.82 | 1,437,160 | — | — |
| 2025-04-29 | $8.30 | $8.30 | 130,325 | — | — |
| 2025-04-28 | $8.38 | $8.38 | 104,000 | — | — |
| 2025-04-25 | $8.30 | $8.30 | 88,385 | — | — |
| 2025-04-24 | $8.14 | $8.14 | 76,390 | — | — |
| 2025-04-23 | $8.14 | $8.14 | 163,390 | — | — |
| 2025-04-22 | $8.00 | $8.00 | 189,880 | — | — |
| 2025-04-21 | $7.06 | $7.06 | 148,955 | — | — |
| 2025-04-17 | $7.48 | $7.48 | 629,330 | — | — |
| 2025-04-16 | $5.90 | $5.90 | 206,495 | — | — |
| 2025-04-15 | $6.56 | $6.56 | 122,185 | — | — |
| 2025-04-14 | $6.74 | $6.74 | 140,930 | — | — |
| 2025-04-11 | $7.12 | $7.12 | 68,515 | — | — |
| 2025-04-10 | $6.72 | $6.72 | 82,855 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 126,165 | — | — |
| 2025-04-08 | $6.84 | $6.84 | 164,385 | — | — |
| 2025-04-07 | $7.54 | $7.54 | 177,580 | — | — |
| 2025-04-04 | $6.94 | $6.94 | 142,915 | — | — |
| 2025-04-03 | $6.62 | $6.62 | 127,105 | — | — |
| 2025-04-02 | $6.84 | $6.84 | 98,825 | — | — |
| 2025-04-01 | $6.76 | $6.76 | 108,615 | — | — |
| 2025-03-31 | $7.00 | $7.00 | 159,310 | — | — |
| 2025-03-28 | $7.80 | $7.80 | 117,170 | — | — |
| 2025-03-27 | $7.40 | $7.40 | 130,330 | — | — |
| 2025-03-26 | $7.78 | $7.78 | 109,595 | — | — |
| 2025-03-25 | $8.00 | $8.00 | 132,350 | — | — |
| 2025-03-24 | $8.34 | $8.34 | 119,165 | — | — |
| 2025-03-21 | $8.40 | $8.40 | 184,255 | — | — |
| 2025-03-20 | $8.60 | $8.60 | 69,190 | — | — |
| 2025-03-19 | $9.18 | $9.18 | 184,875 | — | — |
| 2025-03-18 | $8.10 | $8.10 | 122,495 | — | — |
| 2025-03-17 | $9.04 | $9.04 | 118,960 | — | — |
| 2025-03-14 | $8.60 | $8.60 | 81,455 | — | — |
| 2025-03-13 | $8.14 | $8.14 | 187,615 | — | — |
| 2025-03-12 | $8.60 | $8.60 | 264,580 | — | — |
| 2025-03-11 | $8.18 | $8.18 | 169,030 | — | — |
| 2025-03-10 | $8.00 | $8.00 | 344,835 | — | — |
| 2025-03-07 | $8.82 | $8.82 | 183,590 | — | — |
| 2025-03-06 | $8.80 | $8.80 | 222,935 | — | — |
| 2025-03-05 | $10.40 | $10.40 | 365,985 | — | — |
| 2025-03-04 | $9.20 | $9.20 | 557,100 | — | — |
| 2025-03-03 | $8.00 | $8.00 | 253,975 | — | — |
| 2025-02-28 | $8.58 | $8.58 | 295,230 | — | — |
| 2025-02-27 | $8.84 | $8.84 | 380,980 | — | — |
| 2025-02-26 | $9.66 | $9.66 | 157,325 | — | — |
| 2025-02-25 | $9.86 | $9.86 | 340,625 | — | — |
| 2025-02-24 | $10.70 | $10.70 | 242,160 | — | — |
| 2025-02-21 | $11.30 | $11.30 | 349,590 | — | — |
| 2025-02-20 | $13.14 | $13.14 | 478,300 | — | — |
| 2025-02-19 | $12.80 | $12.80 | 694,835 | — | — |
| 2025-02-18 | $11.80 | $11.80 | 565,685 | — | — |
| 2025-02-14 | $10.20 | $10.20 | 289,155 | — | — |
| 2025-02-13 | $10.76 | $10.76 | 270,405 | — | — |
| 2025-02-12 | $9.72 | $9.72 | 270,655 | — | — |
| 2025-02-11 | $10.00 | $10.00 | 386,760 | — | — |
| 2025-02-10 | $11.42 | $11.42 | 202,845 | — | — |
| 2025-02-07 | $11.48 | $11.48 | 287,705 | — | — |
| 2025-02-06 | $11.48 | $11.48 | 295,835 | — | — |
| 2025-02-05 | $11.40 | $11.40 | 386,540 | — | — |
| 2025-02-04 | $11.92 | $11.92 | 311,550 | — | — |
| 2025-02-03 | $11.74 | $11.74 | 275,170 | — | — |
| 2025-01-31 | $12.14 | $12.14 | 322,490 | — | — |
| 2025-01-30 | $11.48 | $11.48 | 352,465 | — | — |
| 2025-01-29 | $12.10 | $12.10 | 300,020 | — | — |
| 2025-01-28 | $12.40 | $12.40 | 502,810 | — | — |
| 2025-01-27 | $14.34 | $14.34 | 323,605 | — | — |
| 2025-01-24 | $15.64 | $15.64 | 801,030 | — | — |
| 2025-01-23 | $13.82 | $13.82 | 757,575 | — | — |
| 2025-01-22 | $13.08 | $13.08 | 648,900 | — | — |
| 2025-01-21 | $14.02 | $14.02 | 640,150 | — | — |
| 2025-01-17 | $14.02 | $14.02 | 529,775 | — | — |
| 2025-01-16 | $13.96 | $13.96 | 693,020 | — | — |
| 2025-01-15 | $15.32 | $15.32 | 771,580 | — | — |
| 2025-01-14 | $16.72 | $16.72 | 2,544,570 | — | — |
| 2025-01-13 | $13.48 | $13.48 | 1,042,405 | — | — |
| 2025-01-10 | $16.42 | $16.42 | 653,205 | — | — |
| 2025-01-08 | $16.68 | $16.68 | 1,026,955 | — | — |
| 2025-01-07 | $22.60 | $22.60 | 786,185 | — | — |
| 2025-01-06 | $23.60 | $23.60 | 2,334,485 | — | — |
| 2025-01-03 | $24.40 | $24.40 | 4,007,650 | — | — |
| 2025-01-02 | $15.52 | $15.52 | 1,890,230 | — | — |