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
- 2025-05-07 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 | $11.70 | $11.70 | 57,000 | — | — |
| 2025-12-30 | $11.61 | $11.61 | 81,000 | — | — |
| 2025-12-29 | $11.86 | $11.86 | 68,700 | — | — |
| 2025-12-26 | $11.82 | $11.82 | 82,400 | — | — |
| 2025-12-24 | $11.59 | $11.59 | 64,800 | — | — |
| 2025-12-23 | $11.51 | $11.51 | 126,600 | — | — |
| 2025-12-22 | $10.95 | $10.95 | 165,500 | — | — |
| 2025-12-19 | $11.42 | $11.42 | 214,900 | — | — |
| 2025-12-18 | $11.74 | $11.74 | 186,300 | — | — |
| 2025-12-17 | $11.71 | $11.71 | 97,500 | — | — |
| 2025-12-16 | $11.84 | $11.84 | 231,900 | — | — |
| 2025-12-15 | $11.67 | $11.67 | 134,500 | — | — |
| 2025-12-12 | $12.12 | $12.12 | 195,600 | — | — |
| 2025-12-11 | $12.54 | $12.54 | 209,800 | — | — |
| 2025-12-10 | $11.85 | $11.85 | 428,400 | — | — |
| 2025-12-09 | $10.74 | $10.74 | 199,800 | — | — |
| 2025-12-08 | $10.71 | $10.71 | 266,400 | — | — |
| 2025-12-05 | $10.62 | $10.62 | 194,700 | — | — |
| 2025-12-04 | $10.25 | $10.25 | 133,100 | — | — |
| 2025-12-03 | $10.23 | $10.23 | 161,800 | — | — |
| 2025-12-02 | $10.92 | $10.92 | 118,900 | — | — |
| 2025-12-01 | $11.31 | $11.31 | 206,700 | — | — |
| 2025-11-28 | $10.97 | $10.97 | 34,400 | — | — |
| 2025-11-26 | $10.93 | $10.93 | 85,700 | — | — |
| 2025-11-25 | $11.16 | $11.16 | 173,100 | — | — |
| 2025-11-24 | $10.95 | $10.95 | 128,500 | — | — |
| 2025-11-21 | $10.93 | $10.93 | 213,900 | — | — |
| 2025-11-20 | $10.86 | $10.86 | 121,000 | — | — |
| 2025-11-19 | $11.04 | $11.04 | 211,400 | — | — |
| 2025-11-18 | $11.57 | $11.57 | 220,900 | — | — |
| 2025-11-17 | $10.39 | $10.39 | 100,600 | — | — |
| 2025-11-14 | $10.11 | $10.11 | 159,700 | — | — |
| 2025-11-13 | $10.79 | $10.79 | 99,500 | — | — |
| 2025-11-12 | $10.86 | $10.86 | 110,300 | — | — |
| 2025-11-11 | $10.80 | $10.80 | 58,500 | — | — |
| 2025-11-10 | $10.55 | $10.55 | 74,100 | — | — |
| 2025-11-07 | $10.31 | $10.31 | 43,100 | — | — |
| 2025-11-06 | $10.29 | $10.29 | 60,200 | — | — |
| 2025-11-05 | $10.70 | $10.70 | 51,000 | — | — |
| 2025-11-04 | $10.79 | $10.79 | 47,400 | — | — |
| 2025-11-03 | $10.73 | $10.73 | 64,900 | — | — |
| 2025-10-31 | $10.51 | $10.51 | 76,100 | — | — |
| 2025-10-30 | $10.61 | $10.61 | 69,700 | — | — |
| 2025-10-29 | $10.50 | $10.50 | 78,200 | — | — |
| 2025-10-28 | $11.07 | $11.07 | 47,800 | — | — |
| 2025-10-27 | $11.33 | $11.33 | 70,700 | — | — |
| 2025-10-24 | $11.64 | $11.64 | 74,300 | — | — |
| 2025-10-23 | $11.67 | $11.67 | 72,700 | — | — |
| 2025-10-22 | $11.05 | $11.05 | 77,300 | — | — |
| 2025-10-21 | $11.08 | $11.08 | 72,200 | — | — |
| 2025-10-20 | $11.05 | $11.05 | 49,200 | — | — |
| 2025-10-17 | $11.12 | $11.12 | 85,800 | — | — |
| 2025-10-16 | $11.52 | $11.52 | 82,500 | — | — |
| 2025-10-15 | $11.74 | $11.74 | 55,200 | — | — |
| 2025-10-14 | $11.81 | $11.81 | 112,500 | — | — |
| 2025-10-13 | $11.94 | $11.94 | 58,500 | — | — |
| 2025-10-10 | $12.12 | $12.12 | 87,200 | — | — |
| 2025-10-09 | $12.92 | $12.92 | 92,800 | — | — |
| 2025-10-08 | $13.06 | $13.06 | 89,600 | — | — |
| 2025-10-07 | $13.40 | $13.40 | 54,900 | — | — |
| 2025-10-06 | $14.08 | $14.08 | 40,800 | — | — |
| 2025-10-03 | $14.49 | $14.49 | 78,900 | — | — |
| 2025-10-02 | $14.65 | $14.65 | 123,400 | — | — |
| 2025-10-01 | $14.58 | $14.58 | 108,700 | — | — |
| 2025-09-30 | $14.73 | $14.73 | 69,900 | — | — |
| 2025-09-29 | $14.71 | $14.71 | 37,800 | — | — |
| 2025-09-26 | $14.44 | $14.44 | 45,200 | — | — |
| 2025-09-25 | $14.12 | $14.12 | 58,600 | — | — |
| 2025-09-24 | $14.81 | $14.81 | 79,600 | — | — |
| 2025-09-23 | $14.64 | $14.64 | 55,400 | — | — |
| 2025-09-22 | $14.67 | $14.67 | 60,900 | — | — |
| 2025-09-19 | $14.41 | $14.41 | 409,700 | — | — |
| 2025-09-18 | $13.98 | $13.98 | 113,100 | — | — |
| 2025-09-17 | $14.28 | $14.28 | 106,300 | — | — |
| 2025-09-16 | $14.17 | $14.17 | 122,500 | — | — |
| 2025-09-15 | $14.95 | $14.95 | 204,300 | — | — |
| 2025-09-12 | $13.92 | $13.92 | 142,100 | — | — |
| 2025-09-11 | $13.40 | $13.40 | 108,600 | — | — |
| 2025-09-10 | $11.97 | $11.97 | 93,700 | — | — |
| 2025-09-09 | $12.37 | $12.37 | 93,000 | — | — |
| 2025-09-08 | $12.83 | $12.83 | 69,500 | — | — |
| 2025-09-05 | $12.60 | $12.60 | 75,800 | — | — |
| 2025-09-04 | $12.95 | $12.95 | 71,800 | — | — |
| 2025-09-03 | $12.97 | $12.97 | 97,300 | — | — |
| 2025-09-02 | $12.80 | $12.80 | 78,300 | — | — |
| 2025-08-29 | $12.77 | $12.77 | 163,100 | — | — |
| 2025-08-28 | $13.31 | $13.31 | 63,000 | — | — |
| 2025-08-27 | $13.56 | $13.56 | 91,900 | — | — |
| 2025-08-26 | $13.30 | $13.30 | 121,900 | — | — |
| 2025-08-25 | $13.67 | $13.67 | 113,800 | — | — |
| 2025-08-22 | $13.53 | $13.53 | 158,500 | — | — |
| 2025-08-21 | $13.17 | $13.17 | 166,700 | — | — |
| 2025-08-20 | $13.50 | $13.50 | 240,200 | — | — |
| 2025-08-19 | $13.07 | $13.06 | 289,300 | — | — |
| 2025-08-18 | $12.57 | $12.57 | 401,300 | — | — |
| 2025-08-15 | $12.24 | $12.24 | 699,700 | — | — |
| 2025-08-14 | $15.36 | $15.36 | 141,100 | — | — |
| 2025-08-13 | $15.31 | $15.31 | 179,000 | — | — |
| 2025-08-12 | $14.43 | $14.43 | 97,700 | — | — |
| 2025-08-11 | $13.60 | $13.60 | 123,000 | — | — |
| 2025-08-08 | $13.94 | $13.94 | 78,500 | — | — |
| 2025-08-07 | $14.15 | $14.15 | 89,900 | — | — |
| 2025-08-06 | $14.64 | $14.64 | 69,000 | — | — |
| 2025-08-05 | $14.18 | $14.18 | 143,000 | — | — |
| 2025-08-04 | $14.63 | $14.63 | 70,300 | — | — |
| 2025-08-01 | $14.27 | $14.27 | 184,300 | — | — |
| 2025-07-31 | $14.55 | $14.55 | 168,300 | — | — |
| 2025-07-30 | $14.99 | $14.99 | 169,700 | — | — |
| 2025-07-29 | $15.00 | $15.00 | 68,700 | — | — |
| 2025-07-28 | $15.42 | $15.42 | 70,700 | — | — |
| 2025-07-25 | $15.41 | $15.41 | 60,000 | — | — |
| 2025-07-24 | $15.96 | $15.96 | 99,600 | — | — |
| 2025-07-23 | $15.67 | $15.67 | 204,100 | — | — |
| 2025-07-22 | $16.86 | $16.86 | 119,000 | — | — |
| 2025-07-21 | $16.75 | $16.75 | 100,300 | — | — |
| 2025-07-18 | $15.89 | $15.89 | 152,500 | — | — |
| 2025-07-17 | $16.00 | $16.00 | 103,800 | — | — |
| 2025-07-16 | $16.17 | $16.17 | 104,500 | — | — |
| 2025-07-15 | $16.92 | $16.92 | 106,600 | — | — |
| 2025-07-14 | $17.10 | $17.10 | 85,700 | — | — |
| 2025-07-11 | $16.69 | $16.69 | 89,000 | — | — |
| 2025-07-10 | $17.08 | $17.08 | 88,500 | — | — |
| 2025-07-09 | $16.44 | $16.44 | 189,400 | — | — |
| 2025-07-08 | $15.41 | $15.41 | 78,200 | — | — |
| 2025-07-07 | $15.41 | $15.41 | 120,600 | — | — |
| 2025-07-03 | $15.56 | $15.56 | 66,400 | — | — |
| 2025-07-02 | $15.82 | $15.82 | 107,600 | — | — |
| 2025-07-01 | $16.17 | $16.17 | 145,000 | — | — |
| 2025-06-30 | $16.07 | $16.07 | 78,900 | — | — |
| 2025-06-27 | $16.15 | $16.15 | 208,600 | — | — |
| 2025-06-26 | $16.66 | $16.66 | 94,900 | — | — |
| 2025-06-25 | $16.06 | $16.06 | 115,800 | — | — |
| 2025-06-24 | $15.81 | $15.81 | 162,000 | — | — |
| 2025-06-23 | $16.41 | $16.41 | 152,500 | — | — |
| 2025-06-20 | $15.48 | $15.48 | 434,500 | — | — |
| 2025-06-18 | $15.92 | $15.92 | 292,100 | — | — |
| 2025-06-17 | $16.84 | $16.84 | 218,700 | — | — |
| 2025-06-16 | $17.62 | $17.62 | 120,100 | — | — |
| 2025-06-13 | $17.14 | $17.14 | 160,300 | — | — |
| 2025-06-12 | $17.11 | $17.11 | 114,600 | — | — |
| 2025-06-11 | $17.24 | $17.24 | 195,500 | — | — |
| 2025-06-10 | $18.96 | $18.96 | 241,200 | — | — |
| 2025-06-09 | $16.80 | $16.80 | 287,500 | — | — |
| 2025-06-06 | $18.05 | $18.05 | 361,200 | — | — |
| 2025-06-05 | $16.50 | $16.50 | 342,200 | — | — |
| 2025-06-04 | $17.03 | $17.03 | 250,200 | — | — |
| 2025-06-03 | $17.80 | $17.80 | 339,400 | — | — |
| 2025-06-02 | $19.37 | $19.37 | 470,700 | — | — |
| 2025-05-30 | $20.96 | $20.96 | 1,001,100 | — | — |
| 2025-05-29 | $16.51 | $16.51 | 185,200 | — | — |
| 2025-05-28 | $15.66 | $15.66 | 181,300 | — | — |
| 2025-05-27 | $16.98 | $16.98 | 200,400 | — | — |
| 2025-05-23 | $16.86 | $16.86 | 156,100 | — | — |
| 2025-05-22 | $16.81 | $16.81 | 264,000 | — | — |
| 2025-05-21 | $16.64 | $16.64 | 333,000 | — | — |
| 2025-05-20 | $15.95 | $15.95 | 282,500 | — | — |
| 2025-05-19 | $14.99 | $14.99 | 326,800 | — | — |
| 2025-05-16 | $13.01 | $13.01 | 233,700 | — | — |
| 2025-05-15 | $12.22 | $12.22 | 309,500 | — | — |
| 2025-05-14 | $12.38 | $12.38 | 421,600 | — | — |
| 2025-05-13 | $11.52 | $11.52 | 661,500 | — | — |
| 2025-05-12 | $12.51 | $12.51 | 570,500 | — | — |
| 2025-05-09 | $12.34 | $12.34 | 877,200 | — | — |
| 2025-05-08 | $10.43 | $10.43 | 1,106,000 | — | — |
| 2025-05-07 | $11.20 | $11.20 | 1,817,800 | — | — |