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
- 2021-06-11 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 | $11.79 | $11.79 | 390,300 | — | — |
| 2025-12-30 | $11.74 | $11.74 | 197,600 | — | — |
| 2025-12-29 | $11.71 | $11.71 | 269,300 | — | — |
| 2025-12-26 | $11.51 | $11.51 | 241,000 | — | — |
| 2025-12-24 | $11.48 | $11.48 | 110,000 | — | — |
| 2025-12-23 | $11.38 | $11.38 | 223,900 | — | — |
| 2025-12-22 | $11.66 | $11.66 | 206,100 | — | — |
| 2025-12-19 | $11.48 | $11.48 | 313,700 | — | — |
| 2025-12-18 | $11.43 | $11.43 | 394,000 | — | — |
| 2025-12-17 | $11.46 | $11.46 | 195,700 | — | — |
| 2025-12-16 | $11.59 | $11.59 | 246,000 | — | — |
| 2025-12-15 | $11.94 | $11.94 | 178,000 | — | — |
| 2025-12-12 | $12.22 | $12.22 | 244,500 | — | — |
| 2025-12-11 | $12.51 | $12.51 | 252,700 | — | — |
| 2025-12-10 | $12.28 | $12.28 | 290,200 | — | — |
| 2025-12-09 | $12.21 | $12.21 | 304,900 | — | — |
| 2025-12-08 | $12.17 | $12.17 | 293,900 | — | — |
| 2025-12-05 | $12.36 | $12.36 | 437,400 | — | — |
| 2025-12-04 | $12.14 | $12.14 | 229,800 | — | — |
| 2025-12-03 | $12.06 | $12.06 | 324,800 | — | — |
| 2025-12-02 | $11.80 | $11.80 | 219,200 | — | — |
| 2025-12-01 | $11.55 | $11.55 | 351,300 | — | — |
| 2025-11-28 | $11.47 | $11.47 | 120,000 | — | — |
| 2025-11-26 | $11.37 | $11.37 | 308,000 | — | — |
| 2025-11-25 | $11.30 | $11.30 | 277,100 | — | — |
| 2025-11-24 | $11.31 | $11.31 | 318,000 | — | — |
| 2025-11-21 | $11.17 | $11.17 | 337,800 | — | — |
| 2025-11-20 | $10.77 | $10.77 | 471,000 | — | — |
| 2025-11-19 | $10.96 | $10.96 | 194,500 | — | — |
| 2025-11-18 | $11.11 | $11.11 | 270,300 | — | — |
| 2025-11-17 | $11.40 | $11.40 | 412,800 | — | — |
| 2025-11-14 | $11.71 | $11.71 | 461,800 | — | — |
| 2025-11-13 | $11.78 | $11.78 | 376,600 | — | — |
| 2025-11-12 | $11.83 | $11.83 | 330,400 | — | — |
| 2025-11-11 | $11.88 | $11.88 | 559,900 | — | — |
| 2025-11-10 | $12.21 | $12.21 | 682,100 | — | — |
| 2025-11-07 | $13.05 | $13.05 | 769,200 | — | — |
| 2025-11-06 | $12.49 | $12.49 | 468,500 | — | — |
| 2025-11-05 | $12.73 | $12.73 | 321,900 | — | — |
| 2025-11-04 | $12.63 | $12.63 | 360,400 | — | — |
| 2025-11-03 | $12.60 | $12.60 | 629,900 | — | — |
| 2025-10-31 | $13.34 | $13.34 | 299,400 | — | — |
| 2025-10-30 | $13.25 | $13.25 | 260,000 | — | — |
| 2025-10-29 | $13.11 | $13.11 | 313,000 | — | — |
| 2025-10-28 | $13.54 | $13.54 | 418,100 | — | — |
| 2025-10-27 | $14.30 | $14.30 | 344,200 | — | — |
| 2025-10-24 | $14.10 | $14.10 | 539,000 | — | — |
| 2025-10-23 | $13.96 | $13.96 | 321,500 | — | — |
| 2025-10-22 | $13.87 | $13.87 | 297,700 | — | — |
| 2025-10-21 | $13.65 | $13.65 | 213,400 | — | — |
| 2025-10-20 | $13.50 | $13.50 | 373,200 | — | — |
| 2025-10-17 | $13.24 | $13.24 | 483,500 | — | — |
| 2025-10-16 | $13.35 | $13.35 | 678,000 | — | — |
| 2025-10-15 | $13.39 | $13.39 | 729,600 | — | — |
| 2025-10-14 | $13.87 | $13.87 | 991,800 | — | — |
| 2025-10-13 | $13.25 | $13.25 | 1,043,700 | — | — |
| 2025-10-10 | $13.73 | $13.73 | 1,596,300 | — | — |
| 2025-10-09 | $14.69 | $14.69 | 2,301,300 | — | — |
| 2025-10-08 | $14.96 | $14.96 | 3,353,400 | — | — |
| 2025-10-07 | $17.09 | $17.09 | 368,800 | — | — |
| 2025-10-06 | $17.06 | $17.06 | 545,000 | — | — |
| 2025-10-03 | $17.25 | $17.25 | 459,300 | — | — |
| 2025-10-02 | $17.43 | $17.43 | 249,800 | — | — |
| 2025-10-01 | $17.73 | $17.73 | 174,100 | — | — |
| 2025-09-30 | $17.85 | $17.85 | 182,500 | — | — |
| 2025-09-29 | $17.79 | $17.79 | 256,700 | — | — |
| 2025-09-26 | $17.81 | $17.81 | 140,400 | — | — |
| 2025-09-25 | $17.78 | $17.78 | 233,000 | — | — |
| 2025-09-24 | $18.03 | $18.03 | 350,900 | — | — |
| 2025-09-23 | $17.72 | $17.72 | 678,300 | — | — |
| 2025-09-22 | $17.63 | $17.63 | 309,700 | — | — |
| 2025-09-19 | $17.54 | $17.54 | 845,500 | — | — |
| 2025-09-18 | $17.55 | $17.55 | 844,400 | — | — |
| 2025-09-17 | $17.59 | $17.59 | 1,049,300 | — | — |
| 2025-09-16 | $17.52 | $17.52 | 221,600 | — | — |
| 2025-09-15 | $17.40 | $17.40 | 293,200 | — | — |
| 2025-09-12 | $17.36 | $17.36 | 340,400 | — | — |
| 2025-09-11 | $17.39 | $17.39 | 673,700 | — | — |
| 2025-09-10 | $17.17 | $17.17 | 713,800 | — | — |
| 2025-09-09 | $17.56 | $17.56 | 967,900 | — | — |
| 2025-09-08 | $18.21 | $18.21 | 305,400 | — | — |
| 2025-09-05 | $18.18 | $18.18 | 660,600 | — | — |
| 2025-09-04 | $17.99 | $17.99 | 1,356,600 | — | — |
| 2025-09-03 | $17.77 | $17.77 | 282,200 | — | — |
| 2025-09-02 | $17.66 | $17.66 | 1,340,500 | — | — |
| 2025-08-29 | $17.52 | $17.52 | 247,400 | — | — |
| 2025-08-28 | $17.40 | $17.40 | 108,000 | — | — |
| 2025-08-27 | $17.39 | $17.39 | 213,600 | — | — |
| 2025-08-26 | $17.63 | $17.63 | 378,500 | — | — |
| 2025-08-25 | $17.41 | $17.41 | 187,900 | — | — |
| 2025-08-22 | $17.38 | $17.38 | 280,600 | — | — |
| 2025-08-21 | $17.37 | $17.37 | 182,200 | — | — |
| 2025-08-20 | $17.34 | $17.34 | 201,900 | — | — |
| 2025-08-19 | $17.32 | $17.32 | 283,900 | — | — |
| 2025-08-18 | $17.27 | $17.27 | 134,300 | — | — |
| 2025-08-15 | $17.29 | $17.29 | 210,800 | — | — |
| 2025-08-14 | $17.25 | $17.25 | 230,800 | — | — |
| 2025-08-13 | $17.18 | $17.18 | 300,200 | — | — |
| 2025-08-12 | $17.03 | $17.03 | 415,800 | — | — |
| 2025-08-11 | $17.06 | $17.06 | 382,800 | — | — |
| 2025-08-08 | $17.04 | $17.04 | 159,800 | — | — |
| 2025-08-07 | $17.02 | $17.02 | 225,800 | — | — |
| 2025-08-06 | $17.02 | $17.02 | 124,200 | — | — |
| 2025-08-05 | $17.05 | $17.05 | 225,800 | — | — |
| 2025-08-04 | $17.04 | $17.04 | 207,500 | — | — |
| 2025-08-01 | $17.03 | $17.03 | 254,700 | — | — |
| 2025-07-31 | $17.08 | $17.08 | 204,700 | — | — |
| 2025-07-30 | $17.04 | $17.04 | 97,200 | — | — |
| 2025-07-29 | $17.05 | $17.05 | 126,800 | — | — |
| 2025-07-28 | $17.05 | $17.05 | 152,700 | — | — |
| 2025-07-25 | $17.06 | $17.06 | 102,600 | — | — |
| 2025-07-24 | $17.08 | $17.08 | 89,300 | — | — |
| 2025-07-23 | $17.10 | $17.10 | 171,400 | — | — |
| 2025-07-22 | $17.05 | $17.05 | 164,200 | — | — |
| 2025-07-21 | $17.04 | $17.04 | 122,600 | — | — |
| 2025-07-18 | $17.07 | $17.07 | 270,900 | — | — |
| 2025-07-17 | $17.06 | $17.06 | 203,200 | — | — |
| 2025-07-16 | $17.09 | $17.09 | 208,200 | — | — |
| 2025-07-15 | $17.17 | $17.17 | 178,000 | — | — |
| 2025-07-14 | $17.10 | $17.10 | 229,900 | — | — |
| 2025-07-11 | $16.84 | $16.84 | 143,600 | — | — |
| 2025-07-10 | $16.94 | $16.94 | 419,100 | — | — |
| 2025-07-09 | $16.85 | $16.85 | 172,600 | — | — |
| 2025-07-08 | $16.76 | $16.76 | 213,500 | — | — |
| 2025-07-07 | $16.90 | $16.90 | 116,700 | — | — |
| 2025-07-03 | $16.78 | $16.78 | 70,500 | — | — |
| 2025-07-02 | $16.80 | $16.80 | 104,100 | — | — |
| 2025-07-01 | $16.73 | $16.73 | 238,900 | — | — |
| 2025-06-30 | $16.76 | $16.76 | 310,000 | — | — |
| 2025-06-27 | $16.76 | $16.76 | 143,900 | — | — |
| 2025-06-26 | $16.79 | $16.79 | 149,900 | — | — |
| 2025-06-25 | $16.83 | $16.83 | 114,700 | — | — |
| 2025-06-24 | $16.78 | $16.78 | 279,500 | — | — |
| 2025-06-23 | $16.75 | $16.75 | 325,100 | — | — |
| 2025-06-20 | $16.67 | $16.67 | 377,400 | — | — |
| 2025-06-18 | $16.81 | $16.81 | 393,300 | — | — |
| 2025-06-17 | $16.68 | $16.68 | 332,400 | — | — |
| 2025-06-16 | $16.74 | $16.74 | 130,400 | — | — |
| 2025-06-13 | $16.72 | $16.72 | 261,600 | — | — |
| 2025-06-12 | $16.77 | $16.77 | 229,800 | — | — |
| 2025-06-11 | $16.72 | $16.72 | 168,000 | — | — |
| 2025-06-10 | $16.73 | $16.73 | 223,800 | — | — |
| 2025-06-09 | $16.68 | $16.68 | 153,100 | — | — |
| 2025-06-06 | $16.75 | $16.75 | 205,500 | — | — |
| 2025-06-05 | $16.71 | $16.71 | 190,700 | — | — |
| 2025-06-04 | $16.68 | $16.68 | 258,900 | — | — |
| 2025-06-03 | $16.72 | $16.72 | 178,500 | — | — |
| 2025-06-02 | $16.77 | $16.77 | 340,000 | — | — |
| 2025-05-30 | $16.60 | $16.60 | 298,300 | — | — |
| 2025-05-29 | $16.74 | $16.74 | 433,000 | — | — |
| 2025-05-28 | $16.55 | $16.55 | 1,003,500 | — | — |
| 2025-05-27 | $16.78 | $16.78 | 396,700 | — | — |
| 2025-05-23 | $16.75 | $16.75 | 329,800 | — | — |
| 2025-05-22 | $16.85 | $16.85 | 142,200 | — | — |
| 2025-05-21 | $16.79 | $16.79 | 709,100 | — | — |
| 2025-05-20 | $16.72 | $16.72 | 379,300 | — | — |
| 2025-05-19 | $16.67 | $16.67 | 304,600 | — | — |
| 2025-05-16 | $16.60 | $16.60 | 542,200 | — | — |
| 2025-05-15 | $16.72 | $16.72 | 538,500 | — | — |
| 2025-05-14 | $16.70 | $16.70 | 585,100 | — | — |
| 2025-05-13 | $16.77 | $16.77 | 1,567,200 | — | — |
| 2025-05-12 | $16.88 | $16.88 | 1,951,600 | — | — |
| 2025-05-09 | $16.85 | $16.85 | 7,548,700 | — | — |
| 2025-05-08 | $14.38 | $14.38 | 158,000 | — | — |
| 2025-05-07 | $13.98 | $13.98 | 201,800 | — | — |
| 2025-05-06 | $13.95 | $13.95 | 426,100 | — | — |
| 2025-05-05 | $13.78 | $13.78 | 176,700 | — | — |
| 2025-05-02 | $13.51 | $13.51 | 246,100 | — | — |
| 2025-05-01 | $14.00 | $14.00 | 166,400 | — | — |
| 2025-04-30 | $13.96 | $13.96 | 264,800 | — | — |
| 2025-04-29 | $14.30 | $14.30 | 159,300 | — | — |
| 2025-04-28 | $14.00 | $14.00 | 241,300 | — | — |
| 2025-04-25 | $13.74 | $13.74 | 280,400 | — | — |
| 2025-04-24 | $13.49 | $13.49 | 137,800 | — | — |
| 2025-04-23 | $13.13 | $13.13 | 263,100 | — | — |
| 2025-04-22 | $13.08 | $13.08 | 189,000 | — | — |
| 2025-04-21 | $12.80 | $12.80 | 206,200 | — | — |
| 2025-04-17 | $12.96 | $12.96 | 200,900 | — | — |
| 2025-04-16 | $12.87 | $12.87 | 202,100 | — | — |
| 2025-04-15 | $13.01 | $13.01 | 200,500 | — | — |
| 2025-04-14 | $12.75 | $12.75 | 244,300 | — | — |
| 2025-04-11 | $12.47 | $12.47 | 256,900 | — | — |
| 2025-04-10 | $12.33 | $12.33 | 405,400 | — | — |
| 2025-04-09 | $13.08 | $13.08 | 1,125,600 | — | — |
| 2025-04-08 | $11.81 | $11.81 | 350,100 | — | — |
| 2025-04-07 | $11.57 | $11.57 | 859,300 | — | — |
| 2025-04-04 | $12.92 | $12.92 | 579,900 | — | — |
| 2025-04-03 | $13.25 | $13.25 | 400,000 | — | — |
| 2025-04-02 | $13.97 | $13.97 | 258,200 | — | — |
| 2025-04-01 | $13.66 | $13.66 | 233,100 | — | — |
| 2025-03-31 | $13.63 | $13.63 | 255,300 | — | — |
| 2025-03-28 | $13.70 | $13.70 | 221,500 | — | — |
| 2025-03-27 | $13.76 | $13.76 | 196,500 | — | — |
| 2025-03-26 | $13.51 | $13.51 | 146,300 | — | — |
| 2025-03-25 | $13.44 | $13.44 | 190,400 | — | — |
| 2025-03-24 | $13.61 | $13.61 | 178,900 | — | — |
| 2025-03-21 | $13.38 | $13.38 | 256,800 | — | — |
| 2025-03-20 | $13.54 | $13.54 | 199,800 | — | — |
| 2025-03-19 | $13.70 | $13.70 | 274,800 | — | — |
| 2025-03-18 | $13.65 | $13.65 | 206,900 | — | — |
| 2025-03-17 | $13.46 | $13.46 | 279,900 | — | — |
| 2025-03-14 | $13.67 | $13.67 | 323,000 | — | — |
| 2025-03-13 | $13.22 | $13.22 | 269,900 | — | — |
| 2025-03-12 | $13.14 | $13.14 | 280,500 | — | — |
| 2025-03-11 | $13.20 | $13.20 | 392,900 | — | — |
| 2025-03-10 | $13.22 | $13.22 | 698,300 | — | — |
| 2025-03-07 | $13.15 | $13.15 | 698,000 | — | — |
| 2025-03-06 | $12.90 | $12.90 | 355,500 | — | — |
| 2025-03-05 | $12.98 | $12.98 | 295,300 | — | — |
| 2025-03-04 | $13.54 | $13.54 | 789,600 | — | — |
| 2025-03-03 | $13.23 | $13.23 | 607,600 | — | — |
| 2025-02-28 | $14.11 | $14.11 | 491,600 | — | — |
| 2025-02-27 | $14.45 | $14.45 | 1,350,000 | — | — |
| 2025-02-26 | $15.64 | $15.64 | 624,200 | — | — |
| 2025-02-25 | $15.42 | $15.42 | 735,300 | — | — |
| 2025-02-24 | $14.62 | $14.62 | 674,500 | — | — |
| 2025-02-21 | $14.37 | $14.37 | 525,700 | — | — |
| 2025-02-20 | $14.61 | $14.61 | 462,500 | — | — |
| 2025-02-19 | $15.00 | $15.00 | 493,100 | — | — |
| 2025-02-18 | $15.04 | $15.04 | 392,000 | — | — |
| 2025-02-14 | $15.90 | $15.90 | 232,600 | — | — |
| 2025-02-13 | $15.60 | $15.60 | 258,800 | — | — |
| 2025-02-12 | $15.31 | $15.31 | 419,500 | — | — |
| 2025-02-11 | $15.70 | $15.70 | 277,300 | — | — |
| 2025-02-10 | $16.24 | $16.24 | 143,500 | — | — |
| 2025-02-07 | $16.40 | $16.40 | 603,900 | — | — |
| 2025-02-06 | $15.64 | $15.64 | 252,100 | — | — |
| 2025-02-05 | $15.84 | $15.84 | 162,700 | — | — |
| 2025-02-04 | $16.18 | $16.18 | 109,100 | — | — |
| 2025-02-03 | $16.13 | $16.13 | 157,300 | — | — |
| 2025-01-31 | $16.45 | $16.45 | 154,800 | — | — |
| 2025-01-30 | $16.92 | $16.92 | 127,100 | — | — |
| 2025-01-29 | $16.66 | $16.66 | 115,300 | — | — |
| 2025-01-28 | $16.83 | $16.83 | 163,900 | — | — |
| 2025-01-27 | $16.47 | $16.47 | 356,400 | — | — |
| 2025-01-24 | $16.64 | $16.64 | 254,200 | — | — |
| 2025-01-23 | $17.11 | $17.11 | 209,500 | — | — |
| 2025-01-22 | $16.93 | $16.93 | 250,900 | — | — |
| 2025-01-21 | $16.96 | $16.96 | 286,200 | — | — |
| 2025-01-17 | $16.77 | $16.77 | 202,900 | — | — |
| 2025-01-16 | $16.81 | $16.81 | 521,200 | — | — |
| 2025-01-15 | $16.67 | $16.67 | 694,900 | — | — |
| 2025-01-14 | $15.25 | $15.25 | 272,700 | — | — |
| 2025-01-13 | $15.05 | $15.05 | 184,600 | — | — |
| 2025-01-10 | $15.22 | $15.22 | 251,000 | — | — |
| 2025-01-08 | $15.57 | $15.57 | 506,900 | — | — |
| 2025-01-07 | $15.01 | $15.01 | 856,200 | — | — |
| 2025-01-06 | $17.21 | $17.21 | 104,800 | — | — |
| 2025-01-03 | $16.99 | $16.99 | 134,000 | — | — |
| 2025-01-02 | $16.89 | $16.89 | 234,100 | — | — |