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
- 2021-08-27 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 | $14.98 | $15.48 | 18,600 | — | — |
| 2025-12-30 | $14.99 | $15.49 | 31,000 | — | — |
| 2025-12-29 | $15.03 | $15.53 | 31,100 | — | — |
| 2025-12-26 | $15.00 | $15.50 | 16,000 | — | — |
| 2025-12-24 | $15.01 | $15.51 | 15,000 | — | — |
| 2025-12-23 | $14.99 | $15.49 | 30,500 | — | — |
| 2025-12-22 | $15.03 | $15.53 | 27,900 | — | — |
| 2025-12-19 | $15.07 | $15.57 | 49,600 | — | — |
| 2025-12-18 | $14.84 | $15.34 | 84,800 | — | — |
| 2025-12-17 | $14.44 | $14.92 | 71,600 | — | — |
| 2025-12-16 | $14.45 | $14.93 | 39,000 | — | — |
| 2025-12-15 | $14.39 | $14.87 | 20,500 | — | — |
| 2025-12-12 | $14.46 | $14.94 | 87,700 | — | — |
| 2025-12-11 | $14.30 | $14.78 | 225,700 | — | — |
| 2025-12-10 | $12.92 | $13.35 | 143,500 | — | — |
| 2025-12-09 | $12.62 | $13.04 | 52,400 | — | — |
| 2025-12-08 | $12.39 | $12.80 | 14,300 | — | — |
| 2025-12-05 | $12.35 | $12.76 | 26,800 | — | — |
| 2025-12-04 | $12.54 | $12.96 | 20,800 | — | — |
| 2025-12-03 | $12.44 | $12.86 | 26,000 | — | — |
| 2025-12-02 | $12.09 | $12.49 | 27,700 | — | — |
| 2025-12-01 | $12.11 | $12.51 | 21,900 | — | — |
| 2025-11-28 | $12.10 | $12.50 | 8,100 | — | — |
| 2025-11-26 | $12.01 | $12.41 | 39,300 | — | — |
| 2025-11-25 | $12.01 | $12.41 | 21,700 | — | — |
| 2025-11-24 | $11.62 | $12.01 | 20,500 | — | — |
| 2025-11-21 | $11.60 | $11.99 | 33,800 | — | — |
| 2025-11-20 | $11.46 | $11.84 | 36,900 | — | — |
| 2025-11-19 | $11.26 | $11.64 | 30,100 | — | — |
| 2025-11-18 | $11.48 | $11.86 | 33,200 | — | — |
| 2025-11-17 | $11.55 | $11.94 | 97,100 | — | — |
| 2025-11-14 | $11.74 | $12.13 | 35,300 | — | — |
| 2025-11-13 | $11.66 | $12.05 | 33,900 | — | — |
| 2025-11-12 | $11.66 | $12.05 | 22,200 | — | — |
| 2025-11-11 | $11.66 | $12.05 | 12,800 | — | — |
| 2025-11-10 | $11.64 | $12.03 | 12,600 | — | — |
| 2025-11-07 | $11.65 | $12.04 | 36,200 | — | — |
| 2025-11-06 | $11.74 | $12.13 | 37,000 | — | — |
| 2025-11-05 | $11.87 | $12.27 | 37,000 | — | — |
| 2025-11-04 | $11.64 | $12.03 | 33,900 | — | — |
| 2025-11-03 | $12.19 | $12.60 | 126,700 | — | — |
| 2025-10-31 | $11.87 | $12.27 | 105,800 | — | — |
| 2025-10-30 | $11.85 | $12.25 | 14,900 | — | — |
| 2025-10-29 | $11.86 | $12.26 | 48,900 | — | — |
| 2025-10-28 | $11.98 | $12.38 | 25,300 | — | — |
| 2025-10-27 | $11.99 | $12.39 | 71,800 | — | — |
| 2025-10-24 | $11.83 | $12.23 | 20,600 | — | — |
| 2025-10-23 | $11.82 | $12.21 | 22,000 | — | — |
| 2025-10-22 | $11.77 | $12.16 | 104,900 | — | — |
| 2025-10-21 | $11.80 | $12.19 | 31,100 | — | — |
| 2025-10-20 | $11.94 | $12.34 | 27,900 | — | — |
| 2025-10-17 | $11.97 | $12.37 | 160,100 | — | — |
| 2025-10-16 | $12.10 | $12.50 | 105,800 | — | — |
| 2025-10-15 | $12.47 | $12.89 | 83,800 | — | — |
| 2025-10-14 | $12.21 | $12.62 | 56,300 | — | — |
| 2025-10-13 | $11.91 | $12.31 | 44,200 | — | — |
| 2025-10-10 | $11.94 | $12.34 | 185,500 | — | — |
| 2025-10-09 | $12.11 | $12.50 | 55,300 | — | — |
| 2025-10-08 | $12.24 | $12.63 | 95,700 | — | — |
| 2025-10-07 | $12.51 | $12.91 | 39,800 | — | — |
| 2025-10-06 | $12.55 | $12.94 | 41,500 | — | — |
| 2025-10-03 | $12.38 | $12.77 | 38,600 | — | — |
| 2025-10-02 | $12.25 | $12.64 | 25,400 | — | — |
| 2025-10-01 | $12.27 | $12.66 | 29,900 | — | — |
| 2025-09-30 | $12.21 | $12.60 | 51,700 | — | — |
| 2025-09-29 | $12.58 | $12.98 | 57,300 | — | — |
| 2025-09-26 | $12.76 | $13.17 | 46,000 | — | — |
| 2025-09-25 | $12.53 | $12.93 | 63,400 | — | — |
| 2025-09-24 | $12.72 | $13.13 | 62,500 | — | — |
| 2025-09-23 | $12.70 | $13.10 | 101,200 | — | — |
| 2025-09-22 | $12.81 | $13.22 | 38,300 | — | — |
| 2025-09-19 | $12.70 | $13.10 | 99,600 | — | — |
| 2025-09-18 | $12.73 | $13.14 | 69,900 | — | — |
| 2025-09-17 | $12.49 | $12.89 | 139,900 | — | — |
| 2025-09-16 | $12.29 | $12.68 | 52,600 | — | — |
| 2025-09-15 | $12.26 | $12.65 | 79,500 | — | — |
| 2025-09-12 | $11.90 | $12.28 | 60,800 | — | — |
| 2025-09-11 | $12.12 | $12.51 | 53,600 | — | — |
| 2025-09-10 | $12.14 | $12.53 | 98,800 | — | — |
| 2025-09-09 | $12.05 | $12.43 | 60,100 | — | — |
| 2025-09-08 | $11.81 | $12.19 | 101,400 | — | — |
| 2025-09-05 | $12.10 | $12.49 | 107,400 | — | — |
| 2025-09-04 | $11.96 | $12.34 | 186,300 | — | — |
| 2025-09-03 | $11.36 | $11.72 | 156,400 | — | — |
| 2025-09-02 | $11.02 | $11.37 | 49,100 | — | — |
| 2025-08-29 | $10.97 | $11.32 | 45,600 | — | — |
| 2025-08-28 | $10.90 | $11.25 | 77,400 | — | — |
| 2025-08-27 | $11.23 | $11.59 | 241,700 | — | — |
| 2025-08-26 | $10.90 | $11.25 | 186,000 | — | — |
| 2025-08-25 | $10.65 | $10.99 | 47,900 | — | — |
| 2025-08-22 | $10.93 | $11.28 | 124,100 | — | — |
| 2025-08-21 | $10.77 | $11.11 | 83,800 | — | — |
| 2025-08-20 | $10.75 | $11.09 | 146,700 | — | — |
| 2025-08-19 | $10.72 | $11.06 | 89,900 | — | — |
| 2025-08-18 | $10.65 | $10.99 | 46,300 | — | — |
| 2025-08-15 | $10.78 | $11.12 | 66,700 | — | — |
| 2025-08-14 | $10.54 | $10.88 | 82,300 | — | — |
| 2025-08-13 | $10.65 | $10.99 | 140,200 | — | — |
| 2025-08-12 | $10.38 | $10.71 | 297,500 | — | — |
| 2025-08-11 | $10.10 | $10.42 | 84,600 | — | — |
| 2025-08-08 | $10.26 | $10.59 | 153,600 | — | — |
| 2025-08-07 | $10.52 | $10.86 | 121,800 | — | — |
| 2025-08-06 | $11.08 | $11.43 | 39,300 | — | — |
| 2025-08-05 | $11.12 | $11.47 | 19,800 | — | — |
| 2025-08-04 | $11.02 | $11.37 | 65,700 | — | — |
| 2025-08-01 | $11.37 | $11.73 | 75,800 | — | — |
| 2025-07-31 | $11.82 | $12.20 | 89,700 | — | — |
| 2025-07-30 | $11.80 | $12.18 | 66,700 | — | — |
| 2025-07-29 | $11.70 | $12.07 | 16,300 | — | — |
| 2025-07-28 | $11.60 | $11.97 | 14,200 | — | — |
| 2025-07-25 | $11.57 | $11.94 | 34,600 | — | — |
| 2025-07-24 | $11.58 | $11.95 | 22,400 | — | — |
| 2025-07-23 | $11.72 | $12.09 | 29,200 | — | — |
| 2025-07-22 | $11.58 | $11.95 | 25,600 | — | — |
| 2025-07-21 | $11.55 | $11.92 | 19,100 | — | — |
| 2025-07-18 | $11.55 | $11.92 | 28,400 | — | — |
| 2025-07-17 | $11.56 | $11.93 | 22,500 | — | — |
| 2025-07-16 | $11.55 | $11.92 | 87,200 | — | — |
| 2025-07-15 | $11.42 | $11.78 | 37,300 | — | — |
| 2025-07-14 | $11.38 | $11.74 | 119,000 | — | — |
| 2025-07-11 | $11.64 | $12.01 | 65,700 | — | — |
| 2025-07-10 | $11.76 | $12.13 | 20,500 | — | — |
| 2025-07-09 | $11.69 | $12.06 | 43,100 | — | — |
| 2025-07-08 | $11.70 | $12.07 | 24,700 | — | — |
| 2025-07-07 | $11.62 | $11.99 | 37,600 | — | — |
| 2025-07-03 | $11.60 | $11.95 | 21,200 | — | — |
| 2025-07-02 | $11.62 | $11.97 | 26,100 | — | — |
| 2025-07-01 | $11.46 | $11.81 | 31,600 | — | — |
| 2025-06-30 | $11.40 | $11.74 | 11,400 | — | — |
| 2025-06-27 | $11.41 | $11.76 | 39,700 | — | — |
| 2025-06-26 | $11.53 | $11.88 | 33,600 | — | — |
| 2025-06-25 | $11.28 | $11.62 | 24,400 | — | — |
| 2025-06-24 | $11.49 | $11.84 | 51,600 | — | — |
| 2025-06-23 | $11.35 | $11.69 | 64,100 | — | — |
| 2025-06-20 | $11.29 | $11.63 | 65,200 | — | — |
| 2025-06-18 | $11.20 | $11.54 | 27,000 | — | — |
| 2025-06-17 | $11.17 | $11.51 | 202,500 | — | — |
| 2025-06-16 | $11.18 | $11.52 | 53,500 | — | — |
| 2025-06-13 | $11.03 | $11.36 | 124,700 | — | — |
| 2025-06-12 | $11.25 | $11.59 | 32,900 | — | — |
| 2025-06-11 | $11.17 | $11.51 | 122,500 | — | — |
| 2025-06-10 | $11.22 | $11.56 | 115,400 | — | — |
| 2025-06-09 | $11.15 | $11.49 | 69,600 | — | — |
| 2025-06-06 | $10.39 | $10.70 | 67,600 | — | — |
| 2025-06-05 | $10.40 | $10.71 | 228,200 | — | — |
| 2025-06-04 | $10.81 | $11.14 | 179,500 | — | — |
| 2025-06-03 | $11.56 | $11.91 | 126,000 | — | — |
| 2025-06-02 | $11.27 | $11.61 | 34,900 | — | — |
| 2025-05-30 | $11.63 | $11.98 | 24,400 | — | — |
| 2025-05-29 | $11.78 | $12.14 | 19,800 | — | — |
| 2025-05-28 | $11.81 | $12.17 | 11,300 | — | — |
| 2025-05-27 | $11.88 | $12.24 | 20,200 | — | — |
| 2025-05-23 | $11.68 | $12.03 | 39,000 | — | — |
| 2025-05-22 | $11.60 | $11.95 | 21,500 | — | — |
| 2025-05-21 | $11.38 | $11.72 | 44,500 | — | — |
| 2025-05-20 | $11.54 | $11.89 | 25,100 | — | — |
| 2025-05-19 | $11.54 | $11.89 | 18,300 | — | — |
| 2025-05-16 | $11.25 | $11.59 | 36,800 | — | — |
| 2025-05-15 | $11.09 | $11.43 | 19,500 | — | — |
| 2025-05-14 | $11.35 | $11.69 | 19,500 | — | — |
| 2025-05-13 | $11.45 | $11.80 | 37,300 | — | — |
| 2025-05-12 | $11.19 | $11.53 | 46,500 | — | — |
| 2025-05-09 | $11.08 | $11.42 | 13,600 | — | — |
| 2025-05-08 | $11.15 | $11.49 | 35,800 | — | — |
| 2025-05-07 | $11.04 | $11.37 | 14,600 | — | — |
| 2025-05-06 | $11.05 | $11.38 | 37,500 | — | — |
| 2025-05-05 | $11.10 | $11.44 | 33,800 | — | — |
| 2025-05-02 | $11.26 | $11.60 | 29,200 | — | — |
| 2025-05-01 | $11.21 | $11.55 | 30,100 | — | — |
| 2025-04-30 | $11.08 | $11.42 | 46,500 | — | — |
| 2025-04-29 | $11.35 | $11.69 | 43,000 | — | — |
| 2025-04-28 | $11.04 | $11.37 | 91,100 | — | — |
| 2025-04-25 | $10.83 | $11.16 | 189,200 | — | — |
| 2025-04-24 | $11.35 | $11.69 | 53,500 | — | — |
| 2025-04-23 | $11.13 | $11.46 | 55,000 | — | — |
| 2025-04-22 | $11.02 | $11.35 | 104,000 | — | — |
| 2025-04-21 | $10.78 | $11.11 | 96,000 | — | — |
| 2025-04-17 | $11.22 | $11.56 | 151,500 | — | — |
| 2025-04-16 | $9.74 | $10.03 | 43,400 | — | — |
| 2025-04-15 | $9.72 | $10.01 | 33,800 | — | — |
| 2025-04-14 | $9.65 | $9.94 | 39,000 | — | — |
| 2025-04-11 | $9.35 | $9.63 | 27,200 | — | — |
| 2025-04-10 | $9.05 | $9.32 | 43,400 | — | — |
| 2025-04-09 | $9.90 | $10.20 | 156,200 | — | — |
| 2025-04-08 | $8.89 | $9.16 | 78,200 | — | — |
| 2025-04-07 | $9.03 | $9.30 | 152,200 | — | — |
| 2025-04-04 | $9.19 | $9.47 | 425,200 | — | — |
| 2025-04-03 | $9.63 | $9.90 | 141,700 | — | — |
| 2025-04-02 | $10.25 | $10.54 | 80,200 | — | — |
| 2025-04-01 | $10.23 | $10.52 | 43,500 | — | — |
| 2025-03-31 | $10.36 | $10.65 | 122,900 | — | — |
| 2025-03-28 | $9.90 | $10.18 | 48,700 | — | — |
| 2025-03-27 | $10.02 | $10.30 | 51,100 | — | — |
| 2025-03-26 | $10.22 | $10.51 | 26,000 | — | — |
| 2025-03-25 | $10.23 | $10.52 | 25,500 | — | — |
| 2025-03-24 | $10.31 | $10.60 | 56,100 | — | — |
| 2025-03-21 | $10.11 | $10.40 | 89,400 | — | — |
| 2025-03-20 | $10.33 | $10.62 | 22,300 | — | — |
| 2025-03-19 | $10.42 | $10.72 | 37,500 | — | — |
| 2025-03-18 | $10.36 | $10.65 | 48,300 | — | — |
| 2025-03-17 | $10.46 | $10.76 | 72,400 | — | — |
| 2025-03-14 | $10.31 | $10.60 | 65,200 | — | — |
| 2025-03-13 | $9.88 | $10.16 | 63,800 | — | — |
| 2025-03-12 | $9.98 | $10.26 | 37,700 | — | — |
| 2025-03-11 | $10.05 | $10.33 | 160,700 | — | — |
| 2025-03-10 | $9.94 | $10.22 | 243,100 | — | — |
| 2025-03-07 | $10.52 | $10.82 | 193,900 | — | — |
| 2025-03-06 | $10.67 | $10.97 | 382,700 | — | — |
| 2025-03-05 | $10.43 | $10.73 | 569,400 | — | — |
| 2025-03-04 | $11.92 | $12.26 | 173,100 | — | — |
| 2025-03-03 | $12.12 | $12.46 | 90,200 | — | — |
| 2025-02-28 | $12.49 | $12.84 | 32,500 | — | — |
| 2025-02-27 | $12.66 | $13.02 | 78,900 | — | — |
| 2025-02-26 | $12.86 | $13.22 | 29,500 | — | — |
| 2025-02-25 | $12.93 | $13.30 | 87,000 | — | — |
| 2025-02-24 | $12.64 | $13.00 | 91,200 | — | — |
| 2025-02-21 | $12.69 | $13.05 | 115,700 | — | — |
| 2025-02-20 | $13.18 | $13.55 | 43,300 | — | — |
| 2025-02-19 | $13.39 | $13.77 | 75,100 | — | — |
| 2025-02-18 | $13.54 | $13.92 | 95,900 | — | — |
| 2025-02-14 | $13.66 | $14.05 | 39,400 | — | — |
| 2025-02-13 | $13.68 | $14.07 | 72,000 | — | — |
| 2025-02-12 | $13.62 | $14.01 | 80,800 | — | — |
| 2025-02-11 | $13.76 | $14.15 | 89,500 | — | — |
| 2025-02-10 | $13.89 | $14.28 | 91,600 | — | — |
| 2025-02-07 | $14.00 | $14.40 | 51,800 | — | — |
| 2025-02-06 | $14.20 | $14.60 | 78,700 | — | — |
| 2025-02-05 | $14.09 | $14.49 | 98,700 | — | — |
| 2025-02-04 | $14.35 | $14.76 | 172,600 | — | — |
| 2025-02-03 | $13.70 | $14.09 | 150,300 | — | — |
| 2025-01-31 | $13.84 | $14.23 | 188,000 | — | — |
| 2025-01-30 | $13.47 | $13.85 | 76,400 | — | — |
| 2025-01-29 | $13.28 | $13.66 | 43,700 | — | — |
| 2025-01-28 | $13.45 | $13.83 | 59,900 | — | — |
| 2025-01-27 | $13.44 | $13.82 | 78,400 | — | — |
| 2025-01-24 | $13.27 | $13.65 | 49,600 | — | — |
| 2025-01-23 | $13.24 | $13.62 | 47,700 | — | — |
| 2025-01-22 | $13.58 | $13.96 | 21,600 | — | — |
| 2025-01-21 | $13.71 | $14.10 | 52,700 | — | — |
| 2025-01-17 | $13.31 | $13.69 | 83,700 | — | — |
| 2025-01-16 | $13.30 | $13.68 | 60,800 | — | — |
| 2025-01-15 | $13.67 | $14.06 | 58,500 | — | — |
| 2025-01-14 | $13.59 | $13.98 | 54,100 | — | — |
| 2025-01-13 | $13.45 | $13.83 | 69,100 | — | — |
| 2025-01-10 | $13.43 | $13.81 | 61,000 | — | — |
| 2025-01-08 | $13.57 | $13.94 | 68,700 | — | — |
| 2025-01-07 | $13.65 | $14.02 | 115,700 | — | — |
| 2025-01-06 | $14.20 | $14.58 | 208,900 | — | — |
| 2025-01-03 | $13.70 | $14.07 | 129,000 | — | — |
| 2025-01-02 | $13.72 | $14.09 | 90,100 | — | — |