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
- 2024-06-27 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 | $13.03 | $13.03 | 326,900 | — | — |
| 2025-12-30 | $13.18 | $13.18 | 541,300 | — | — |
| 2025-12-29 | $13.15 | $13.15 | 275,200 | — | — |
| 2025-12-26 | $13.16 | $13.16 | 214,000 | — | — |
| 2025-12-24 | $13.12 | $13.12 | 132,200 | — | — |
| 2025-12-23 | $13.07 | $13.07 | 288,100 | — | — |
| 2025-12-22 | $13.09 | $13.09 | 288,100 | — | — |
| 2025-12-19 | $12.88 | $12.88 | 493,600 | — | — |
| 2025-12-18 | $12.52 | $12.52 | 433,100 | — | — |
| 2025-12-17 | $12.19 | $12.19 | 384,400 | — | — |
| 2025-12-16 | $12.53 | $12.53 | 359,500 | — | — |
| 2025-12-15 | $12.51 | $12.51 | 369,500 | — | — |
| 2025-12-12 | $12.48 | $12.48 | 347,200 | — | — |
| 2025-12-11 | $12.95 | $12.95 | 398,600 | — | — |
| 2025-12-10 | $13.33 | $13.33 | 399,700 | — | — |
| 2025-12-09 | $13.52 | $13.52 | 349,900 | — | — |
| 2025-12-08 | $13.60 | $13.60 | 527,900 | — | — |
| 2025-12-05 | $13.91 | $13.91 | 741,700 | — | — |
| 2025-12-04 | $14.34 | $14.34 | 373,000 | — | — |
| 2025-12-03 | $14.09 | $14.09 | 789,300 | — | — |
| 2025-12-02 | $13.91 | $13.91 | 679,100 | — | — |
| 2025-12-01 | $13.93 | $13.93 | 519,600 | — | — |
| 2025-11-28 | $13.91 | $13.91 | 222,300 | — | — |
| 2025-11-26 | $13.60 | $13.60 | 561,100 | — | — |
| 2025-11-25 | $14.55 | $14.55 | 713,900 | — | — |
| 2025-11-24 | $14.28 | $14.28 | 913,400 | — | — |
| 2025-11-21 | $13.60 | $13.60 | 977,700 | — | — |
| 2025-11-20 | $12.51 | $12.51 | 1,109,000 | — | — |
| 2025-11-19 | $12.50 | $12.50 | 554,600 | — | — |
| 2025-11-18 | $12.46 | $12.46 | 615,300 | — | — |
| 2025-11-17 | $12.25 | $12.25 | 939,400 | — | — |
| 2025-11-14 | $12.83 | $12.83 | 1,430,000 | — | — |
| 2025-11-13 | $12.60 | $12.60 | 3,111,300 | — | — |
| 2025-11-12 | $16.82 | $16.82 | 1,490,400 | — | — |
| 2025-11-11 | $16.48 | $16.48 | 606,200 | — | — |
| 2025-11-10 | $16.78 | $16.78 | 359,600 | — | — |
| 2025-11-07 | $16.41 | $16.41 | 536,600 | — | — |
| 2025-11-06 | $16.94 | $16.94 | 567,100 | — | — |
| 2025-11-05 | $17.63 | $17.63 | 318,500 | — | — |
| 2025-11-04 | $17.15 | $17.15 | 289,500 | — | — |
| 2025-11-03 | $17.48 | $17.48 | 366,200 | — | — |
| 2025-10-31 | $17.53 | $17.53 | 309,800 | — | — |
| 2025-10-30 | $17.70 | $17.70 | 195,600 | — | — |
| 2025-10-29 | $17.91 | $17.91 | 301,200 | — | — |
| 2025-10-28 | $17.67 | $17.67 | 501,400 | — | — |
| 2025-10-27 | $18.52 | $18.52 | 259,600 | — | — |
| 2025-10-24 | $18.22 | $18.22 | 260,900 | — | — |
| 2025-10-23 | $17.86 | $17.86 | 268,200 | — | — |
| 2025-10-22 | $17.31 | $17.31 | 506,600 | — | — |
| 2025-10-21 | $18.14 | $18.14 | 242,800 | — | — |
| 2025-10-20 | $18.12 | $18.12 | 431,200 | — | — |
| 2025-10-17 | $18.05 | $18.05 | 509,800 | — | — |
| 2025-10-16 | $17.95 | $17.95 | 447,000 | — | — |
| 2025-10-15 | $18.31 | $18.31 | 664,800 | — | — |
| 2025-10-14 | $17.41 | $17.41 | 348,500 | — | — |
| 2025-10-13 | $17.45 | $17.45 | 337,800 | — | — |
| 2025-10-10 | $16.70 | $16.70 | 582,300 | — | — |
| 2025-10-09 | $16.98 | $16.98 | 524,700 | — | — |
| 2025-10-08 | $17.75 | $17.75 | 328,100 | — | — |
| 2025-10-07 | $18.20 | $18.20 | 445,300 | — | — |
| 2025-10-06 | $18.50 | $18.50 | 490,500 | — | — |
| 2025-10-03 | $18.02 | $18.02 | 373,700 | — | — |
| 2025-10-02 | $17.78 | $17.78 | 607,400 | — | — |
| 2025-10-01 | $17.85 | $17.85 | 751,600 | — | — |
| 2025-09-30 | $19.41 | $19.41 | 455,900 | — | — |
| 2025-09-29 | $19.73 | $19.73 | 260,800 | — | — |
| 2025-09-26 | $19.44 | $19.44 | 405,100 | — | — |
| 2025-09-25 | $20.05 | $20.05 | 572,900 | — | — |
| 2025-09-24 | $20.02 | $20.02 | 429,000 | — | — |
| 2025-09-23 | $20.70 | $20.70 | 506,800 | — | — |
| 2025-09-22 | $21.15 | $21.15 | 602,700 | — | — |
| 2025-09-19 | $21.31 | $21.31 | 2,030,600 | — | — |
| 2025-09-18 | $21.10 | $21.10 | 1,036,000 | — | — |
| 2025-09-17 | $21.00 | $21.00 | 2,643,500 | — | — |
| 2025-09-16 | $20.80 | $20.80 | 8,823,600 | — | — |
| 2025-09-15 | $14.96 | $14.96 | 4,356,900 | — | — |
| 2025-09-12 | $14.24 | $14.24 | 462,200 | — | — |
| 2025-09-11 | $14.04 | $14.04 | 348,900 | — | — |
| 2025-09-10 | $14.03 | $14.03 | 502,200 | — | — |
| 2025-09-09 | $14.87 | $14.87 | 616,200 | — | — |
| 2025-09-08 | $14.61 | $14.61 | 578,800 | — | — |
| 2025-09-05 | $14.41 | $14.41 | 483,500 | — | — |
| 2025-09-04 | $14.56 | $14.56 | 462,600 | — | — |
| 2025-09-03 | $14.65 | $14.65 | 548,900 | — | — |
| 2025-09-02 | $14.36 | $14.36 | 397,500 | — | — |
| 2025-08-29 | $14.47 | $14.47 | 373,100 | — | — |
| 2025-08-28 | $14.82 | $14.82 | 488,700 | — | — |
| 2025-08-27 | $15.18 | $15.18 | 623,500 | — | — |
| 2025-08-26 | $14.54 | $14.54 | 453,600 | — | — |
| 2025-08-25 | $14.52 | $14.52 | 709,200 | — | — |
| 2025-08-22 | $15.18 | $15.18 | 493,900 | — | — |
| 2025-08-21 | $14.34 | $14.34 | 501,600 | — | — |
| 2025-08-20 | $15.05 | $15.05 | 813,700 | — | — |
| 2025-08-19 | $14.46 | $14.46 | 733,100 | — | — |
| 2025-08-18 | $15.30 | $15.30 | 1,133,100 | — | — |
| 2025-08-15 | $14.97 | $14.97 | 1,388,500 | — | — |
| 2025-08-14 | $16.44 | $16.44 | 2,287,100 | — | — |
| 2025-08-13 | $16.96 | $16.96 | 15,143,800 | — | — |
| 2025-08-12 | $9.36 | $9.36 | 1,098,600 | — | — |
| 2025-08-11 | $9.14 | $9.14 | 248,600 | — | — |
| 2025-08-08 | $8.92 | $8.92 | 208,500 | — | — |
| 2025-08-07 | $9.17 | $9.17 | 196,800 | — | — |
| 2025-08-06 | $9.19 | $9.19 | 162,200 | — | — |
| 2025-08-05 | $9.34 | $9.34 | 155,100 | — | — |
| 2025-08-04 | $9.32 | $9.32 | 225,100 | — | — |
| 2025-08-01 | $9.23 | $9.23 | 236,500 | — | — |
| 2025-07-31 | $10.04 | $10.04 | 313,400 | — | — |
| 2025-07-30 | $9.78 | $9.78 | 157,700 | — | — |
| 2025-07-29 | $9.96 | $9.96 | 161,000 | — | — |
| 2025-07-28 | $10.40 | $10.40 | 153,500 | — | — |
| 2025-07-25 | $10.25 | $10.25 | 208,000 | — | — |
| 2025-07-24 | $10.23 | $10.23 | 208,700 | — | — |
| 2025-07-23 | $10.58 | $10.58 | 316,100 | — | — |
| 2025-07-22 | $9.98 | $9.98 | 217,900 | — | — |
| 2025-07-21 | $9.72 | $9.72 | 176,800 | — | — |
| 2025-07-18 | $9.68 | $9.68 | 180,900 | — | — |
| 2025-07-17 | $9.57 | $9.57 | 461,700 | — | — |
| 2025-07-16 | $9.28 | $9.28 | 209,900 | — | — |
| 2025-07-15 | $9.18 | $9.18 | 189,200 | — | — |
| 2025-07-14 | $9.35 | $9.35 | 327,400 | — | — |
| 2025-07-11 | $9.81 | $9.81 | 182,500 | — | — |
| 2025-07-10 | $9.86 | $9.86 | 237,300 | — | — |
| 2025-07-09 | $9.54 | $9.54 | 158,100 | — | — |
| 2025-07-08 | $9.45 | $9.45 | 282,300 | — | — |
| 2025-07-07 | $9.36 | $9.36 | 279,600 | — | — |
| 2025-07-03 | $9.39 | $9.39 | 166,700 | — | — |
| 2025-07-02 | $9.39 | $9.39 | 325,400 | — | — |
| 2025-07-01 | $9.28 | $9.28 | 259,800 | — | — |
| 2025-06-30 | $9.08 | $9.08 | 279,500 | — | — |
| 2025-06-27 | $8.66 | $8.66 | 661,400 | — | — |
| 2025-06-26 | $8.66 | $8.66 | 163,800 | — | — |
| 2025-06-25 | $8.51 | $8.51 | 165,300 | — | — |
| 2025-06-24 | $8.71 | $8.71 | 200,400 | — | — |
| 2025-06-23 | $8.37 | $8.37 | 194,000 | — | — |
| 2025-06-20 | $8.36 | $8.36 | 596,400 | — | — |
| 2025-06-18 | $8.37 | $8.37 | 159,600 | — | — |
| 2025-06-17 | $8.40 | $8.40 | 259,000 | — | — |
| 2025-06-16 | $8.77 | $8.77 | 322,500 | — | — |
| 2025-06-13 | $8.17 | $8.17 | 287,600 | — | — |
| 2025-06-12 | $8.65 | $8.65 | 170,200 | — | — |
| 2025-06-11 | $8.82 | $8.82 | 219,800 | — | — |
| 2025-06-10 | $8.89 | $8.89 | 230,300 | — | — |
| 2025-06-09 | $8.62 | $8.62 | 249,700 | — | — |
| 2025-06-06 | $8.74 | $8.74 | 388,700 | — | — |
| 2025-06-05 | $8.78 | $8.78 | 292,800 | — | — |
| 2025-06-04 | $8.90 | $8.90 | 136,800 | — | — |
| 2025-06-03 | $8.98 | $8.98 | 199,600 | — | — |
| 2025-06-02 | $8.71 | $8.71 | 432,400 | — | — |
| 2025-05-30 | $8.79 | $8.79 | 219,200 | — | — |
| 2025-05-29 | $9.10 | $9.10 | 200,800 | — | — |
| 2025-05-28 | $9.07 | $9.07 | 340,600 | — | — |
| 2025-05-27 | $9.02 | $9.02 | 397,900 | — | — |
| 2025-05-23 | $8.66 | $8.66 | 273,800 | — | — |
| 2025-05-22 | $8.86 | $8.86 | 249,100 | — | — |
| 2025-05-21 | $8.69 | $8.69 | 328,500 | — | — |
| 2025-05-20 | $8.85 | $8.85 | 227,900 | — | — |
| 2025-05-19 | $8.75 | $8.75 | 432,600 | — | — |
| 2025-05-16 | $8.97 | $8.97 | 453,500 | — | — |
| 2025-05-15 | $8.88 | $8.88 | 891,000 | — | — |
| 2025-05-14 | $8.05 | $8.05 | 1,242,300 | — | — |
| 2025-05-13 | $9.85 | $9.85 | 463,900 | — | — |
| 2025-05-12 | $9.55 | $9.55 | 356,600 | — | — |
| 2025-05-09 | $9.12 | $9.12 | 276,600 | — | — |
| 2025-05-08 | $9.34 | $9.34 | 228,900 | — | — |
| 2025-05-07 | $9.26 | $9.26 | 346,100 | — | — |
| 2025-05-06 | $9.19 | $9.19 | 393,300 | — | — |
| 2025-05-05 | $9.60 | $9.60 | 371,900 | — | — |
| 2025-05-02 | $9.62 | $9.62 | 422,000 | — | — |
| 2025-05-01 | $9.23 | $9.23 | 217,700 | — | — |
| 2025-04-30 | $9.00 | $9.00 | 265,900 | — | — |
| 2025-04-29 | $9.17 | $9.17 | 196,200 | — | — |
| 2025-04-28 | $9.17 | $9.17 | 234,100 | — | — |
| 2025-04-25 | $9.27 | $9.27 | 149,000 | — | — |
| 2025-04-24 | $9.13 | $9.13 | 223,000 | — | — |
| 2025-04-23 | $8.90 | $8.90 | 270,500 | — | — |
| 2025-04-22 | $8.67 | $8.67 | 175,700 | — | — |
| 2025-04-21 | $8.62 | $8.62 | 320,200 | — | — |
| 2025-04-17 | $8.66 | $8.66 | 235,200 | — | — |
| 2025-04-16 | $8.38 | $8.38 | 233,800 | — | — |
| 2025-04-15 | $8.29 | $8.29 | 216,900 | — | — |
| 2025-04-14 | $8.09 | $8.09 | 242,000 | — | — |
| 2025-04-11 | $8.09 | $8.09 | 288,000 | — | — |
| 2025-04-10 | $7.54 | $7.54 | 313,500 | — | — |
| 2025-04-09 | $7.92 | $7.92 | 500,300 | — | — |
| 2025-04-08 | $7.03 | $7.03 | 388,700 | — | — |
| 2025-04-07 | $7.46 | $7.46 | 469,600 | — | — |
| 2025-04-04 | $7.02 | $7.02 | 401,100 | — | — |
| 2025-04-03 | $7.65 | $7.65 | 1,355,100 | — | — |
| 2025-04-02 | $8.04 | $8.04 | 567,500 | — | — |
| 2025-04-01 | $7.93 | $7.93 | 303,600 | — | — |
| 2025-03-31 | $7.67 | $7.67 | 423,100 | — | — |
| 2025-03-28 | $8.04 | $8.04 | 305,400 | — | — |
| 2025-03-27 | $8.49 | $8.49 | 227,500 | — | — |
| 2025-03-26 | $8.64 | $8.64 | 136,400 | — | — |
| 2025-03-25 | $8.80 | $8.80 | 175,400 | — | — |
| 2025-03-24 | $8.96 | $8.96 | 295,400 | — | — |
| 2025-03-21 | $8.73 | $8.73 | 748,800 | — | — |
| 2025-03-20 | $8.66 | $8.66 | 196,600 | — | — |
| 2025-03-19 | $8.77 | $8.77 | 149,400 | — | — |
| 2025-03-18 | $8.63 | $8.63 | 206,700 | — | — |
| 2025-03-17 | $9.01 | $9.01 | 263,400 | — | — |
| 2025-03-14 | $8.50 | $8.50 | 258,100 | — | — |
| 2025-03-13 | $8.34 | $8.34 | 247,100 | — | — |
| 2025-03-12 | $8.85 | $8.85 | 210,700 | — | — |
| 2025-03-11 | $8.90 | $8.90 | 269,400 | — | — |
| 2025-03-10 | $8.89 | $8.89 | 331,800 | — | — |
| 2025-03-07 | $9.37 | $9.37 | 253,200 | — | — |
| 2025-03-06 | $9.21 | $9.21 | 346,900 | — | — |
| 2025-03-05 | $9.35 | $9.35 | 402,300 | — | — |
| 2025-03-04 | $9.07 | $9.07 | 754,900 | — | — |
| 2025-03-03 | $8.90 | $8.90 | 485,000 | — | — |
| 2025-02-28 | $9.04 | $9.04 | 288,500 | — | — |
| 2025-02-27 | $9.15 | $9.15 | 430,400 | — | — |
| 2025-02-26 | $8.98 | $8.98 | 771,300 | — | — |
| 2025-02-25 | $10.03 | $10.03 | 372,100 | — | — |
| 2025-02-24 | $10.23 | $10.23 | 399,600 | — | — |
| 2025-02-21 | $10.49 | $10.49 | 405,800 | — | — |
| 2025-02-20 | $10.56 | $10.56 | 293,600 | — | — |
| 2025-02-19 | $10.90 | $10.90 | 248,400 | — | — |
| 2025-02-18 | $10.95 | $10.95 | 377,700 | — | — |
| 2025-02-14 | $10.65 | $10.65 | 222,300 | — | — |
| 2025-02-13 | $10.74 | $10.74 | 247,800 | — | — |
| 2025-02-12 | $10.81 | $10.81 | 289,300 | — | — |
| 2025-02-11 | $10.67 | $10.67 | 364,400 | — | — |
| 2025-02-10 | $10.67 | $10.67 | 615,600 | — | — |
| 2025-02-07 | $10.89 | $10.89 | 1,226,900 | — | — |
| 2025-02-06 | $13.49 | $13.49 | 347,300 | — | — |
| 2025-02-05 | $13.46 | $13.46 | 150,700 | — | — |
| 2025-02-04 | $13.69 | $13.69 | 180,400 | — | — |
| 2025-02-03 | $12.92 | $12.92 | 191,100 | — | — |
| 2025-01-31 | $12.75 | $12.75 | 170,300 | — | — |
| 2025-01-30 | $12.86 | $12.86 | 119,000 | — | — |
| 2025-01-29 | $12.94 | $12.94 | 132,500 | — | — |
| 2025-01-28 | $13.07 | $13.07 | 187,700 | — | — |
| 2025-01-27 | $12.66 | $12.66 | 199,400 | — | — |
| 2025-01-24 | $13.36 | $13.36 | 261,100 | — | — |
| 2025-01-23 | $13.20 | $13.20 | 179,200 | — | — |
| 2025-01-22 | $13.17 | $13.17 | 164,700 | — | — |
| 2025-01-21 | $13.11 | $13.11 | 162,900 | — | — |
| 2025-01-17 | $12.85 | $12.85 | 136,100 | — | — |
| 2025-01-16 | $12.99 | $12.99 | 172,800 | — | — |
| 2025-01-15 | $13.27 | $13.27 | 133,900 | — | — |
| 2025-01-14 | $12.74 | $12.74 | 148,200 | — | — |
| 2025-01-13 | $12.65 | $12.65 | 197,800 | — | — |
| 2025-01-10 | $13.05 | $13.05 | 166,900 | — | — |
| 2025-01-08 | $13.25 | $13.25 | 493,400 | — | — |
| 2025-01-07 | $13.46 | $13.46 | 177,500 | — | — |
| 2025-01-06 | $13.83 | $13.83 | 236,100 | — | — |
| 2025-01-03 | $14.00 | $14.00 | 262,100 | — | — |
| 2025-01-02 | $13.59 | $13.59 | 245,800 | — | — |