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
- 2017-01-23 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 | $11.65 | $11.65 | 284,900 | — | — |
| 2025-12-30 | $11.94 | $11.94 | 278,200 | — | — |
| 2025-12-29 | $11.88 | $11.88 | 185,500 | — | — |
| 2025-12-26 | $11.83 | $11.83 | 241,100 | — | — |
| 2025-12-24 | $12.14 | $12.14 | 139,600 | — | — |
| 2025-12-23 | $12.06 | $12.06 | 428,200 | — | — |
| 2025-12-22 | $12.33 | $12.33 | 388,000 | — | — |
| 2025-12-19 | $12.29 | $12.29 | 535,600 | — | — |
| 2025-12-18 | $12.33 | $12.33 | 317,000 | — | — |
| 2025-12-17 | $11.91 | $11.91 | 231,600 | — | — |
| 2025-12-16 | $11.86 | $11.86 | 264,600 | — | — |
| 2025-12-15 | $11.80 | $11.80 | 291,000 | — | — |
| 2025-12-12 | $11.71 | $11.71 | 300,400 | — | — |
| 2025-12-11 | $11.76 | $11.76 | 318,100 | — | — |
| 2025-12-10 | $11.70 | $11.70 | 370,200 | — | — |
| 2025-12-09 | $11.52 | $11.52 | 202,000 | — | — |
| 2025-12-08 | $11.46 | $11.46 | 201,700 | — | — |
| 2025-12-05 | $11.58 | $11.58 | 227,200 | — | — |
| 2025-12-04 | $11.54 | $11.54 | 215,400 | — | — |
| 2025-12-03 | $11.46 | $11.46 | 276,500 | — | — |
| 2025-12-02 | $11.33 | $11.33 | 247,200 | — | — |
| 2025-12-01 | $11.52 | $11.52 | 275,900 | — | — |
| 2025-11-28 | $11.57 | $11.57 | 163,300 | — | — |
| 2025-11-26 | $11.57 | $11.57 | 332,900 | — | — |
| 2025-11-25 | $11.21 | $11.21 | 450,700 | — | — |
| 2025-11-24 | $11.02 | $11.02 | 409,000 | — | — |
| 2025-11-21 | $10.67 | $10.67 | 550,900 | — | — |
| 2025-11-20 | $10.29 | $10.29 | 851,100 | — | — |
| 2025-11-19 | $10.24 | $10.24 | 947,500 | — | — |
| 2025-11-18 | $11.86 | $11.86 | 884,100 | — | — |
| 2025-11-17 | $11.43 | $11.43 | 282,900 | — | — |
| 2025-11-14 | $11.92 | $11.92 | 216,800 | — | — |
| 2025-11-13 | $12.02 | $12.02 | 236,600 | — | — |
| 2025-11-12 | $12.35 | $12.35 | 306,100 | — | — |
| 2025-11-11 | $12.46 | $12.46 | 162,800 | — | — |
| 2025-11-10 | $12.06 | $12.06 | 219,000 | — | — |
| 2025-11-07 | $11.97 | $11.97 | 224,000 | — | — |
| 2025-11-06 | $11.89 | $11.89 | 162,000 | — | — |
| 2025-11-05 | $11.86 | $11.86 | 180,200 | — | — |
| 2025-11-04 | $11.80 | $11.80 | 159,100 | — | — |
| 2025-11-03 | $12.04 | $12.04 | 200,400 | — | — |
| 2025-10-31 | $11.69 | $11.69 | 256,200 | — | — |
| 2025-10-30 | $11.85 | $11.85 | 226,800 | — | — |
| 2025-10-29 | $12.02 | $12.02 | 247,000 | — | — |
| 2025-10-28 | $12.46 | $12.46 | 329,300 | — | — |
| 2025-10-27 | $11.92 | $11.92 | 191,600 | — | — |
| 2025-10-24 | $11.99 | $11.99 | 203,900 | — | — |
| 2025-10-23 | $11.88 | $11.88 | 190,900 | — | — |
| 2025-10-22 | $11.79 | $11.79 | 306,500 | — | — |
| 2025-10-21 | $11.65 | $11.65 | 165,900 | — | — |
| 2025-10-20 | $11.63 | $11.63 | 227,500 | — | — |
| 2025-10-17 | $11.53 | $11.53 | 181,700 | — | — |
| 2025-10-16 | $11.58 | $11.58 | 165,300 | — | — |
| 2025-10-15 | $11.70 | $11.70 | 186,300 | — | — |
| 2025-10-14 | $11.48 | $11.48 | 232,000 | — | — |
| 2025-10-13 | $11.25 | $11.25 | 273,100 | — | — |
| 2025-10-10 | $10.81 | $10.81 | 293,500 | — | — |
| 2025-10-09 | $11.29 | $11.29 | 229,100 | — | — |
| 2025-10-08 | $11.77 | $11.77 | 278,200 | — | — |
| 2025-10-07 | $11.56 | $11.56 | 200,800 | — | — |
| 2025-10-06 | $11.86 | $11.86 | 208,400 | — | — |
| 2025-10-03 | $11.94 | $11.94 | 265,700 | — | — |
| 2025-10-02 | $11.86 | $11.86 | 208,500 | — | — |
| 2025-10-01 | $12.23 | $12.23 | 310,800 | — | — |
| 2025-09-30 | $12.40 | $12.40 | 290,000 | — | — |
| 2025-09-29 | $12.12 | $12.12 | 272,800 | — | — |
| 2025-09-26 | $12.06 | $12.06 | 275,200 | — | — |
| 2025-09-25 | $11.96 | $11.96 | 372,300 | — | — |
| 2025-09-24 | $12.26 | $12.26 | 273,800 | — | — |
| 2025-09-23 | $12.15 | $12.15 | 253,800 | — | — |
| 2025-09-22 | $12.20 | $12.20 | 315,600 | — | — |
| 2025-09-19 | $12.28 | $12.28 | 763,700 | — | — |
| 2025-09-18 | $12.34 | $12.34 | 362,500 | — | — |
| 2025-09-17 | $11.60 | $11.60 | 337,100 | — | — |
| 2025-09-16 | $11.63 | $11.63 | 364,100 | — | — |
| 2025-09-15 | $11.48 | $11.48 | 204,600 | — | — |
| 2025-09-12 | $11.30 | $11.30 | 259,000 | — | — |
| 2025-09-11 | $11.50 | $11.50 | 367,400 | — | — |
| 2025-09-10 | $10.96 | $10.96 | 383,600 | — | — |
| 2025-09-09 | $11.59 | $11.59 | 432,600 | — | — |
| 2025-09-08 | $11.67 | $11.67 | 369,100 | — | — |
| 2025-09-05 | $11.65 | $11.65 | 261,300 | — | — |
| 2025-09-04 | $11.66 | $11.66 | 416,000 | — | — |
| 2025-09-03 | $11.02 | $11.02 | 646,300 | — | — |
| 2025-09-02 | $11.60 | $11.60 | 374,200 | — | — |
| 2025-08-29 | $11.55 | $11.55 | 151,500 | — | — |
| 2025-08-28 | $11.47 | $11.47 | 323,900 | — | — |
| 2025-08-27 | $11.45 | $11.45 | 311,600 | — | — |
| 2025-08-26 | $11.28 | $11.28 | 321,900 | — | — |
| 2025-08-25 | $11.40 | $11.40 | 255,400 | — | — |
| 2025-08-22 | $11.62 | $11.62 | 399,300 | — | — |
| 2025-08-21 | $11.34 | $11.34 | 346,800 | — | — |
| 2025-08-20 | $11.23 | $11.23 | 408,500 | — | — |
| 2025-08-19 | $11.27 | $11.27 | 380,100 | — | — |
| 2025-08-18 | $11.03 | $11.03 | 771,700 | — | — |
| 2025-08-15 | $10.87 | $10.87 | 321,100 | — | — |
| 2025-08-14 | $10.78 | $10.78 | 497,100 | — | — |
| 2025-08-13 | $10.69 | $10.69 | 738,100 | — | — |
| 2025-08-12 | $10.57 | $10.57 | 905,000 | — | — |
| 2025-08-11 | $9.77 | $9.77 | 777,900 | — | — |
| 2025-08-08 | $9.48 | $9.48 | 1,980,400 | — | — |
| 2025-08-07 | $7.81 | $7.81 | 1,107,600 | — | — |
| 2025-08-06 | $7.04 | $7.04 | 360,100 | — | — |
| 2025-08-05 | $6.96 | $6.96 | 233,900 | — | — |
| 2025-08-04 | $7.11 | $7.11 | 307,400 | — | — |
| 2025-08-01 | $7.18 | $7.18 | 532,700 | — | — |
| 2025-07-31 | $7.28 | $7.28 | 352,400 | — | — |
| 2025-07-30 | $7.45 | $7.45 | 276,500 | — | — |
| 2025-07-29 | $7.81 | $7.81 | 267,200 | — | — |
| 2025-07-28 | $7.90 | $7.90 | 265,700 | — | — |
| 2025-07-25 | $7.85 | $7.85 | 277,800 | — | — |
| 2025-07-24 | $7.55 | $7.55 | 272,200 | — | — |
| 2025-07-23 | $7.69 | $7.69 | 435,400 | — | — |
| 2025-07-22 | $7.58 | $7.58 | 484,700 | — | — |
| 2025-07-21 | $7.41 | $7.41 | 272,800 | — | — |
| 2025-07-18 | $7.24 | $7.24 | 440,700 | — | — |
| 2025-07-17 | $7.85 | $7.85 | 311,200 | — | — |
| 2025-07-16 | $7.80 | $7.80 | 269,400 | — | — |
| 2025-07-15 | $7.73 | $7.73 | 277,400 | — | — |
| 2025-07-14 | $7.93 | $7.93 | 283,000 | — | — |
| 2025-07-11 | $8.17 | $8.17 | 172,200 | — | — |
| 2025-07-10 | $8.54 | $8.54 | 201,900 | — | — |
| 2025-07-09 | $8.43 | $8.43 | 130,100 | — | — |
| 2025-07-08 | $8.43 | $8.43 | 227,700 | — | — |
| 2025-07-07 | $8.36 | $8.36 | 256,700 | — | — |
| 2025-07-03 | $8.80 | $8.80 | 148,900 | — | — |
| 2025-07-02 | $8.72 | $8.72 | 274,600 | — | — |
| 2025-07-01 | $8.57 | $8.57 | 315,900 | — | — |
| 2025-06-30 | $8.67 | $8.67 | 448,900 | — | — |
| 2025-06-27 | $8.58 | $8.58 | 634,100 | — | — |
| 2025-06-26 | $8.54 | $8.54 | 483,500 | — | — |
| 2025-06-25 | $8.13 | $8.13 | 406,700 | — | — |
| 2025-06-24 | $7.95 | $7.95 | 324,100 | — | — |
| 2025-06-23 | $7.83 | $7.83 | 276,900 | — | — |
| 2025-06-20 | $7.75 | $7.75 | 1,425,800 | — | — |
| 2025-06-18 | $7.67 | $7.67 | 457,500 | — | — |
| 2025-06-17 | $7.77 | $7.77 | 414,800 | — | — |
| 2025-06-16 | $8.27 | $8.27 | 493,400 | — | — |
| 2025-06-13 | $8.19 | $8.19 | 419,500 | — | — |
| 2025-06-12 | $8.53 | $8.53 | 393,300 | — | — |
| 2025-06-11 | $8.72 | $8.72 | 388,300 | — | — |
| 2025-06-10 | $8.91 | $8.91 | 471,800 | — | — |
| 2025-06-09 | $8.52 | $8.52 | 211,800 | — | — |
| 2025-06-06 | $8.42 | $8.42 | 252,800 | — | — |
| 2025-06-05 | $8.37 | $8.37 | 333,000 | — | — |
| 2025-06-04 | $8.26 | $8.26 | 316,800 | — | — |
| 2025-06-03 | $7.91 | $7.91 | 329,400 | — | — |
| 2025-06-02 | $7.66 | $7.66 | 369,300 | — | — |
| 2025-05-30 | $7.67 | $7.67 | 1,405,900 | — | — |
| 2025-05-29 | $7.88 | $7.88 | 368,600 | — | — |
| 2025-05-28 | $7.86 | $7.86 | 362,600 | — | — |
| 2025-05-27 | $7.83 | $7.83 | 434,900 | — | — |
| 2025-05-23 | $7.52 | $7.52 | 373,900 | — | — |
| 2025-05-22 | $7.73 | $7.73 | 301,900 | — | — |
| 2025-05-21 | $7.64 | $7.64 | 428,400 | — | — |
| 2025-05-20 | $8.14 | $8.14 | 391,400 | — | — |
| 2025-05-19 | $8.01 | $8.01 | 366,500 | — | — |
| 2025-05-16 | $7.88 | $7.88 | 429,500 | — | — |
| 2025-05-15 | $7.89 | $7.89 | 570,300 | — | — |
| 2025-05-14 | $7.45 | $7.45 | 432,400 | — | — |
| 2025-05-13 | $7.50 | $7.50 | 493,000 | — | — |
| 2025-05-12 | $7.52 | $7.52 | 932,700 | — | — |
| 2025-05-09 | $6.88 | $6.88 | 951,400 | — | — |
| 2025-05-08 | $8.65 | $8.65 | 702,900 | — | — |
| 2025-05-07 | $8.17 | $8.17 | 334,900 | — | — |
| 2025-05-06 | $8.26 | $8.26 | 269,900 | — | — |
| 2025-05-05 | $8.45 | $8.45 | 293,500 | — | — |
| 2025-05-02 | $8.71 | $8.71 | 326,700 | — | — |
| 2025-05-01 | $8.39 | $8.39 | 364,500 | — | — |
| 2025-04-30 | $8.32 | $8.32 | 469,700 | — | — |
| 2025-04-29 | $8.41 | $8.41 | 241,600 | — | — |
| 2025-04-28 | $8.50 | $8.50 | 371,800 | — | — |
| 2025-04-25 | $8.62 | $8.62 | 850,300 | — | — |
| 2025-04-24 | $8.31 | $8.31 | 860,200 | — | — |
| 2025-04-23 | $7.60 | $7.60 | 673,400 | — | — |
| 2025-04-22 | $7.29 | $7.29 | 967,300 | — | — |
| 2025-04-21 | $7.21 | $7.21 | 885,600 | — | — |
| 2025-04-17 | $7.32 | $7.32 | 826,200 | — | — |
| 2025-04-16 | $7.16 | $7.16 | 377,100 | — | — |
| 2025-04-15 | $7.63 | $7.63 | 454,700 | — | — |
| 2025-04-14 | $7.89 | $7.89 | 440,600 | — | — |
| 2025-04-11 | $7.84 | $7.84 | 742,400 | — | — |
| 2025-04-10 | $7.74 | $7.74 | 591,300 | — | — |
| 2025-04-09 | $8.69 | $8.69 | 1,084,700 | — | — |
| 2025-04-08 | $7.46 | $7.46 | 688,900 | — | — |
| 2025-04-07 | $7.52 | $7.52 | 1,008,100 | — | — |
| 2025-04-04 | $8.28 | $8.28 | 1,381,800 | — | — |
| 2025-04-03 | $10.32 | $10.32 | 380,900 | — | — |
| 2025-04-02 | $11.43 | $11.43 | 225,400 | — | — |
| 2025-04-01 | $11.43 | $11.43 | 216,600 | — | — |
| 2025-03-31 | $11.60 | $11.60 | 269,900 | — | — |
| 2025-03-28 | $11.52 | $11.52 | 467,500 | — | — |
| 2025-03-27 | $12.02 | $12.02 | 522,600 | — | — |
| 2025-03-26 | $12.08 | $12.08 | 288,700 | — | — |
| 2025-03-25 | $12.31 | $12.31 | 374,200 | — | — |
| 2025-03-24 | $12.45 | $12.45 | 338,300 | — | — |
| 2025-03-21 | $12.57 | $12.57 | 397,400 | — | — |
| 2025-03-20 | $12.86 | $12.86 | 273,300 | — | — |
| 2025-03-19 | $13.02 | $13.02 | 222,900 | — | — |
| 2025-03-18 | $12.83 | $12.83 | 211,100 | — | — |
| 2025-03-17 | $12.82 | $12.82 | 315,500 | — | — |
| 2025-03-14 | $12.50 | $12.50 | 200,000 | — | — |
| 2025-03-13 | $12.51 | $12.51 | 279,900 | — | — |
| 2025-03-12 | $12.55 | $12.55 | 391,200 | — | — |
| 2025-03-11 | $12.81 | $12.81 | 388,200 | — | — |
| 2025-03-10 | $12.54 | $12.54 | 425,200 | — | — |
| 2025-03-07 | $12.81 | $12.81 | 306,500 | — | — |
| 2025-03-06 | $12.72 | $12.72 | 328,200 | — | — |
| 2025-03-05 | $12.80 | $12.80 | 299,700 | — | — |
| 2025-03-04 | $12.59 | $12.59 | 370,200 | — | — |
| 2025-03-03 | $12.84 | $12.84 | 368,200 | — | — |
| 2025-02-28 | $12.86 | $12.86 | 391,400 | — | — |
| 2025-02-27 | $12.85 | $12.85 | 520,700 | — | — |
| 2025-02-26 | $13.28 | $13.28 | 277,500 | — | — |
| 2025-02-25 | $13.09 | $13.09 | 418,100 | — | — |
| 2025-02-24 | $13.06 | $13.06 | 371,600 | — | — |
| 2025-02-21 | $12.64 | $12.64 | 493,300 | — | — |
| 2025-02-20 | $12.85 | $12.85 | 447,100 | — | — |
| 2025-02-19 | $12.85 | $12.85 | 773,200 | — | — |
| 2025-02-18 | $13.51 | $13.51 | 368,300 | — | — |
| 2025-02-14 | $13.27 | $13.27 | 418,800 | — | — |
| 2025-02-13 | $13.61 | $13.61 | 377,400 | — | — |
| 2025-02-12 | $13.44 | $13.44 | 541,700 | — | — |
| 2025-02-11 | $13.50 | $13.50 | 1,420,800 | — | — |
| 2025-02-10 | $12.96 | $12.96 | 986,200 | — | — |
| 2025-02-07 | $12.27 | $12.27 | 2,156,000 | — | — |
| 2025-02-06 | $15.20 | $15.20 | 673,900 | — | — |
| 2025-02-05 | $14.57 | $14.57 | 436,100 | — | — |
| 2025-02-04 | $14.45 | $14.45 | 413,800 | — | — |
| 2025-02-03 | $13.64 | $13.64 | 375,800 | — | — |
| 2025-01-31 | $13.74 | $13.74 | 576,100 | — | — |
| 2025-01-30 | $13.99 | $13.99 | 371,400 | — | — |
| 2025-01-29 | $13.60 | $13.60 | 337,300 | — | — |
| 2025-01-28 | $13.45 | $13.45 | 300,500 | — | — |
| 2025-01-27 | $13.64 | $13.64 | 471,900 | — | — |
| 2025-01-24 | $14.23 | $14.23 | 365,800 | — | — |
| 2025-01-23 | $14.24 | $14.24 | 488,400 | — | — |
| 2025-01-22 | $13.88 | $13.88 | 414,400 | — | — |
| 2025-01-21 | $13.91 | $13.91 | 347,600 | — | — |
| 2025-01-17 | $13.52 | $13.52 | 308,400 | — | — |
| 2025-01-16 | $13.67 | $13.67 | 310,600 | — | — |
| 2025-01-15 | $13.55 | $13.55 | 415,900 | — | — |
| 2025-01-14 | $13.52 | $13.52 | 556,700 | — | — |
| 2025-01-13 | $13.38 | $13.38 | 306,400 | — | — |
| 2025-01-10 | $13.37 | $13.37 | 404,100 | — | — |
| 2025-01-08 | $13.85 | $13.85 | 385,200 | — | — |
| 2025-01-07 | $14.18 | $14.18 | 316,700 | — | — |
| 2025-01-06 | $14.50 | $14.50 | 441,200 | — | — |
| 2025-01-03 | $14.26 | $14.26 | 450,700 | — | — |
| 2025-01-02 | $14.41 | $14.41 | 391,700 | — | — |