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
- 2023-02-15 to 2026-09-03
- 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 | $11.60 | $11.60 | 1,600 | — | — |
| 2025-12-30 | $11.34 | $11.34 | 200 | — | — |
| 2025-12-29 | $11.67 | $11.67 | 1,500 | — | — |
| 2025-12-26 | $12.01 | $12.01 | 400 | — | — |
| 2025-12-24 | $11.94 | $11.94 | 400 | — | — |
| 2025-12-23 | $11.74 | $11.74 | 300 | — | — |
| 2025-12-22 | $11.95 | $11.95 | 200 | — | — |
| 2025-12-19 | $12.24 | $12.24 | 4,300 | — | — |
| 2025-12-18 | $12.23 | $12.23 | 2,700 | — | — |
| 2025-12-17 | $11.57 | $11.57 | 1,500 | — | — |
| 2025-12-16 | $12.43 | $12.43 | 3,700 | — | — |
| 2025-12-15 | $11.34 | $11.34 | 1,400 | — | — |
| 2025-12-12 | $10.98 | $10.98 | 2,000 | — | — |
| 2025-12-11 | $10.70 | $10.70 | 1,100 | — | — |
| 2025-12-10 | $10.35 | $10.35 | 700 | — | — |
| 2025-12-09 | $10.76 | $10.76 | 600 | — | — |
| 2025-12-08 | $10.89 | $10.89 | 1,400 | — | — |
| 2025-12-05 | $10.49 | $10.49 | 1,100 | — | — |
| 2025-12-04 | $10.44 | $10.44 | 800 | — | — |
| 2025-12-03 | $10.43 | $10.43 | 2,700 | — | — |
| 2025-12-02 | $10.97 | $10.97 | 3,000 | — | — |
| 2025-12-01 | $10.76 | $10.76 | 4,600 | — | — |
| 2025-11-28 | $10.88 | $10.88 | 3,600 | — | — |
| 2025-11-26 | $11.41 | $11.41 | 100 | — | — |
| 2025-11-25 | $11.77 | $11.77 | 400 | — | — |
| 2025-11-24 | $11.51 | $11.51 | 5,600 | — | — |
| 2025-11-21 | $11.57 | $11.57 | 1,000 | — | — |
| 2025-11-20 | $11.64 | $11.64 | 1,100 | — | — |
| 2025-11-19 | $11.16 | $11.16 | 2,600 | — | — |
| 2025-11-18 | $10.69 | $10.69 | 300 | — | — |
| 2025-11-17 | $11.06 | $11.06 | 1,200 | — | — |
| 2025-11-14 | $10.58 | $10.58 | 2,300 | — | — |
| 2025-11-13 | $11.07 | $11.07 | 800 | — | — |
| 2025-11-12 | $11.10 | $11.10 | 1,000 | — | — |
| 2025-11-11 | $10.78 | $10.78 | 3,300 | — | — |
| 2025-11-10 | $11.32 | $11.32 | 6,500 | — | — |
| 2025-11-07 | $11.78 | $11.78 | 3,200 | — | — |
| 2025-11-06 | $12.31 | $12.31 | 1,800 | — | — |
| 2025-11-05 | $12.60 | $12.60 | 100 | — | — |
| 2025-11-04 | $12.62 | $12.62 | 1,100 | — | — |
| 2025-11-03 | $12.19 | $12.19 | 800 | — | — |
| 2025-10-31 | $12.32 | $12.32 | 2,300 | — | — |
| 2025-10-30 | $12.71 | $12.71 | 7,900 | — | — |
| 2025-10-29 | $12.58 | $12.58 | 3,400 | — | — |
| 2025-10-28 | $12.82 | $12.82 | 500 | — | — |
| 2025-10-27 | $12.15 | $12.15 | 2,800 | — | — |
| 2025-10-24 | $12.17 | $12.17 | 4,000 | — | — |
| 2025-10-23 | $11.93 | $11.93 | 3,200 | — | — |
| 2025-10-22 | $12.78 | $12.78 | 5,300 | — | — |
| 2025-10-21 | $13.12 | $13.12 | 3,200 | — | — |
| 2025-10-20 | $12.90 | $12.90 | 4,800 | — | — |
| 2025-10-17 | $13.47 | $13.47 | 7,300 | — | — |
| 2025-10-16 | $13.81 | $13.81 | 12,200 | — | — |
| 2025-10-15 | $13.10 | $13.10 | 3,800 | — | — |
| 2025-10-14 | $13.09 | $13.09 | 800 | — | — |
| 2025-10-13 | $13.03 | $13.03 | 11,500 | — | — |
| 2025-10-10 | $13.59 | $13.59 | 23,300 | — | — |
| 2025-10-09 | $12.40 | $12.40 | 900 | — | — |
| 2025-10-08 | $11.93 | $11.93 | 3,500 | — | — |
| 2025-10-07 | $11.71 | $11.71 | 300 | — | — |
| 2025-10-06 | $11.72 | $11.72 | 1,300 | — | — |
| 2025-10-03 | $11.98 | $11.98 | 500 | — | — |
| 2025-10-02 | $12.15 | $12.15 | 1,500 | — | — |
| 2025-10-01 | $11.64 | $11.64 | 500 | — | — |
| 2025-09-30 | $11.70 | $11.70 | 3,500 | — | — |
| 2025-09-29 | $11.38 | $11.38 | 6,000 | — | — |
| 2025-09-26 | $10.83 | $10.83 | 2,300 | — | — |
| 2025-09-25 | $11.07 | $11.07 | 5,000 | — | — |
| 2025-09-24 | $11.54 | $11.54 | 3,700 | — | — |
| 2025-09-23 | $12.03 | $12.03 | 4,700 | — | — |
| 2025-09-22 | $12.69 | $12.69 | 5,000 | — | — |
| 2025-09-19 | $12.76 | $12.76 | 600 | — | — |
| 2025-09-18 | $12.24 | $12.24 | 6,900 | — | — |
| 2025-09-17 | $12.06 | $12.06 | 7,600 | — | — |
| 2025-09-16 | $12.16 | $12.16 | 1,600 | — | — |
| 2025-09-15 | $13.01 | $13.01 | 1,100 | — | — |
| 2025-09-12 | $12.85 | $12.85 | 800 | — | — |
| 2025-09-11 | $12.61 | $12.61 | 2,600 | — | — |
| 2025-09-10 | $12.56 | $12.56 | 3,900 | — | — |
| 2025-09-09 | $13.07 | $13.07 | 3,700 | — | — |
| 2025-09-08 | $13.29 | $13.29 | 1,600 | — | — |
| 2025-09-05 | $13.10 | $13.10 | 4,300 | — | — |
| 2025-09-04 | $12.46 | $12.46 | 1,700 | — | — |
| 2025-09-03 | $12.64 | $12.64 | 2,800 | — | — |
| 2025-09-02 | $11.74 | $11.74 | 1,900 | — | — |
| 2025-08-29 | $11.94 | $11.94 | 3,900 | — | — |
| 2025-08-28 | $12.05 | $12.05 | 4,400 | — | — |
| 2025-08-27 | $12.37 | $12.37 | 4,700 | — | — |
| 2025-08-26 | $12.78 | $12.78 | 4,600 | — | — |
| 2025-08-25 | $12.67 | $12.67 | 6,400 | — | — |
| 2025-08-22 | $13.00 | $13.00 | 6,900 | — | — |
| 2025-08-21 | $13.98 | $13.98 | 1,000 | — | — |
| 2025-08-20 | $14.14 | $14.14 | 1,400 | — | — |
| 2025-08-19 | $14.60 | $14.60 | 500 | — | — |
| 2025-08-18 | $14.54 | $14.54 | 3,900 | — | — |
| 2025-08-15 | $14.19 | $14.19 | 1,500 | — | — |
| 2025-08-14 | $14.31 | $14.31 | 400 | — | — |
| 2025-08-13 | $14.37 | $14.37 | 1,100 | — | — |
| 2025-08-12 | $14.84 | $14.84 | 2,900 | — | — |
| 2025-08-11 | $15.12 | $15.12 | 8,000 | — | — |
| 2025-08-08 | $14.73 | $14.73 | 1,400 | — | — |
| 2025-08-07 | $15.09 | $15.09 | 2,900 | — | — |
| 2025-08-06 | $14.88 | $14.88 | 600 | — | — |
| 2025-08-05 | $14.53 | $14.53 | 7,100 | — | — |
| 2025-08-04 | $14.73 | $14.73 | 8,100 | — | — |
| 2025-08-01 | $14.60 | $14.60 | 11,900 | — | — |
| 2025-07-31 | $13.73 | $13.73 | 2,000 | — | — |
| 2025-07-30 | $13.38 | $13.38 | 3,600 | — | — |
| 2025-07-29 | $12.91 | $12.91 | 3,100 | — | — |
| 2025-07-28 | $13.27 | $13.27 | 2,200 | — | — |
| 2025-07-25 | $13.93 | $13.93 | 500 | — | — |
| 2025-07-24 | $13.64 | $13.64 | 1,600 | — | — |
| 2025-07-23 | $13.78 | $13.78 | 1,400 | — | — |
| 2025-07-22 | $14.20 | $14.20 | 1,600 | — | — |
| 2025-07-21 | $14.58 | $14.58 | 2,200 | — | — |
| 2025-07-18 | $13.97 | $13.97 | 1,600 | — | — |
| 2025-07-17 | $13.64 | $13.64 | 6,100 | — | — |
| 2025-07-16 | $14.02 | $14.02 | 2,500 | — | — |
| 2025-07-15 | $13.59 | $13.59 | 3,500 | — | — |
| 2025-07-14 | $13.08 | $13.08 | 3,200 | — | — |
| 2025-07-11 | $12.65 | $12.65 | 2,500 | — | — |
| 2025-07-10 | $12.74 | $12.74 | 11,300 | — | — |
| 2025-07-09 | $13.06 | $13.06 | 11,500 | — | — |
| 2025-07-08 | $12.90 | $12.90 | 13,200 | — | — |
| 2025-07-07 | $14.13 | $14.13 | 3,800 | — | — |
| 2025-07-03 | $13.75 | $13.75 | 2,000 | — | — |
| 2025-07-02 | $13.81 | $13.81 | 9,700 | — | — |
| 2025-07-01 | $14.57 | $14.57 | 3,200 | — | — |
| 2025-06-30 | $15.04 | $15.04 | 7,300 | — | — |
| 2025-06-27 | $14.67 | $14.67 | 4,100 | — | — |
| 2025-06-26 | $14.47 | $14.47 | 9,100 | — | — |
| 2025-06-25 | $14.79 | $14.79 | 7,300 | — | — |
| 2025-06-24 | $14.59 | $14.59 | 30,300 | — | — |
| 2025-06-23 | $13.97 | $13.97 | 46,100 | — | — |
| 2025-06-20 | $12.88 | $12.88 | 19,300 | — | — |
| 2025-06-18 | $13.25 | $13.25 | 13,300 | — | — |
| 2025-06-17 | $12.92 | $12.92 | 18,700 | — | — |
| 2025-06-16 | $13.44 | $13.44 | 14,000 | — | — |
| 2025-06-13 | $13.53 | $13.53 | 22,500 | — | — |
| 2025-06-12 | $14.29 | $14.29 | 6,000 | — | — |
| 2025-06-11 | $14.54 | $14.54 | 6,300 | — | — |
| 2025-06-10 | $15.26 | $15.26 | 6,000 | — | — |
| 2025-06-09 | $16.05 | $16.05 | 1,400 | — | — |
| 2025-06-06 | $16.26 | $16.26 | 1,500 | — | — |
| 2025-06-05 | $17.37 | $17.37 | 2,600 | — | — |
| 2025-06-04 | $17.14 | $17.14 | 3,100 | — | — |
| 2025-06-03 | $16.17 | $16.17 | 4,500 | — | — |
| 2025-06-02 | $16.96 | $16.96 | 6,300 | — | — |
| 2025-05-30 | $17.58 | $17.58 | 1,500 | — | — |
| 2025-05-29 | $17.27 | $17.27 | 5,300 | — | — |
| 2025-05-28 | $17.67 | $17.67 | 2,900 | — | — |
| 2025-05-27 | $16.92 | $16.92 | 700 | — | — |
| 2025-05-23 | $17.42 | $17.42 | 1,000 | — | — |
| 2025-05-22 | $17.42 | $17.42 | 7,400 | — | — |
| 2025-05-21 | $17.22 | $17.22 | 3,900 | — | — |
| 2025-05-20 | $16.36 | $16.36 | 2,200 | — | — |
| 2025-05-19 | $15.99 | $15.99 | 3,400 | — | — |
| 2025-05-16 | $15.40 | $15.40 | 4,000 | — | — |
| 2025-05-15 | $15.25 | $15.25 | 3,000 | — | — |
| 2025-05-14 | $15.31 | $15.31 | 2,900 | — | — |
| 2025-05-13 | $14.97 | $14.97 | 4,200 | — | — |
| 2025-05-12 | $16.06 | $16.06 | 6,100 | — | — |
| 2025-05-09 | $17.58 | $17.58 | 800 | — | — |
| 2025-05-08 | $18.28 | $18.28 | 5,600 | — | — |
| 2025-05-07 | $19.63 | $19.63 | 4,400 | — | — |
| 2025-05-06 | $19.49 | $19.49 | 2,500 | — | — |
| 2025-05-05 | $19.66 | $19.66 | 2,700 | — | — |
| 2025-05-02 | $18.74 | $18.74 | 7,700 | — | — |
| 2025-05-01 | $19.61 | $19.61 | 10,700 | — | — |
| 2025-04-30 | $20.02 | $20.02 | 11,100 | — | — |
| 2025-04-29 | $18.80 | $18.80 | 4,900 | — | — |
| 2025-04-28 | $18.50 | $18.50 | 7,900 | — | — |
| 2025-04-25 | $19.09 | $19.09 | 5,800 | — | — |
| 2025-04-24 | $19.16 | $19.16 | 2,300 | — | — |
| 2025-04-23 | $19.80 | $19.80 | 6,500 | — | — |
| 2025-04-22 | $20.06 | $20.06 | 2,400 | — | — |
| 2025-04-21 | $22.31 | $22.31 | 1,800 | — | — |
| 2025-04-17 | $20.44 | $20.44 | 13,200 | — | — |
| 2025-04-16 | $22.16 | $22.16 | 3,200 | — | — |
| 2025-04-15 | $22.83 | $22.83 | 10,000 | — | — |
| 2025-04-14 | $22.46 | $22.46 | 2,700 | — | — |
| 2025-04-11 | $22.57 | $22.57 | 7,400 | — | — |
| 2025-04-10 | $24.40 | $24.40 | 4,000 | — | — |
| 2025-04-09 | $19.99 | $19.99 | 44,300 | — | — |
| 2025-04-08 | $27.28 | $27.28 | 10,200 | — | — |
| 2025-04-07 | $25.01 | $25.01 | 20,700 | — | — |
| 2025-04-04 | $24.22 | $24.22 | 21,600 | — | — |
| 2025-04-03 | $19.13 | $19.13 | 7,400 | — | — |
| 2025-04-02 | $15.05 | $15.05 | 5,700 | — | — |
| 2025-04-01 | $15.15 | $15.15 | 1,200 | — | — |
| 2025-03-31 | $15.35 | $15.35 | 2,400 | — | — |
| 2025-03-28 | $15.90 | $15.90 | 1,800 | — | — |
| 2025-03-27 | $15.60 | $15.60 | 1,500 | — | — |
| 2025-03-26 | $15.24 | $15.24 | 1,400 | — | — |
| 2025-03-25 | $15.67 | $15.67 | 1,200 | — | — |
| 2025-03-24 | $15.82 | $15.82 | 1,800 | — | — |
| 2025-03-21 | $16.23 | $16.23 | 200 | — | — |
| 2025-03-20 | $15.84 | $15.84 | 1,400 | — | — |
| 2025-03-19 | $16.05 | $16.05 | 2,400 | — | — |
| 2025-03-18 | $16.82 | $16.82 | 800 | — | — |
| 2025-03-17 | $17.06 | $17.06 | 400 | — | — |
| 2025-03-14 | $17.91 | $17.91 | 2,700 | — | — |
| 2025-03-13 | $19.57 | $19.57 | 100 | — | — |
| 2025-03-12 | $19.11 | $19.11 | 100 | — | — |
| 2025-03-11 | $19.42 | $19.42 | 2,100 | — | — |
| 2025-03-10 | $19.06 | $19.06 | 4,700 | — | — |
| 2025-03-07 | $19.60 | $19.60 | 6,300 | — | — |
| 2025-03-06 | $20.75 | $20.75 | 1,800 | — | — |
| 2025-03-05 | $20.84 | $20.84 | 5,600 | — | — |
| 2025-03-04 | $19.80 | $19.80 | 5,500 | — | — |
| 2025-03-03 | $19.56 | $19.56 | 1,800 | — | — |
| 2025-02-28 | $17.54 | $17.54 | 1,300 | — | — |
| 2025-02-27 | $18.17 | $18.17 | 4,800 | — | — |
| 2025-02-26 | $18.34 | $18.34 | 600 | — | — |
| 2025-02-25 | $17.83 | $17.83 | 2,000 | — | — |
| 2025-02-24 | $16.99 | $16.99 | 9,400 | — | — |
| 2025-02-21 | $16.99 | $16.99 | 3,300 | — | — |
| 2025-02-20 | $15.76 | $15.76 | 3,700 | — | — |
| 2025-02-19 | $16.41 | $16.41 | 7,000 | — | — |
| 2025-02-18 | $17.18 | $17.18 | 500 | — | — |
| 2025-02-14 | $17.79 | $17.79 | 700 | — | — |
| 2025-02-13 | $18.22 | $18.22 | 1,900 | — | — |
| 2025-02-12 | $18.47 | $18.47 | 1,700 | — | — |
| 2025-02-11 | $17.06 | $17.06 | 1,300 | — | — |
| 2025-02-10 | $17.75 | $17.75 | 10,500 | — | — |
| 2025-02-07 | $19.12 | $19.12 | 400 | — | — |
| 2025-02-06 | $18.87 | $18.87 | 2,200 | — | — |
| 2025-02-05 | $17.95 | $17.95 | 500 | — | — |
| 2025-02-04 | $17.82 | $17.82 | 5,500 | — | — |
| 2025-02-03 | $19.37 | $19.37 | 2,800 | — | — |
| 2025-01-31 | $19.58 | $19.58 | 11,300 | — | — |
| 2025-01-30 | $17.93 | $17.93 | 900 | — | — |
| 2025-01-29 | $17.95 | $17.95 | 5,500 | — | — |
| 2025-01-28 | $18.12 | $18.12 | 13,700 | — | — |
| 2025-01-27 | $17.59 | $17.59 | 8,500 | — | — |
| 2025-01-24 | $17.45 | $17.45 | 7,300 | — | — |
| 2025-01-23 | $16.85 | $16.85 | 3,700 | — | — |
| 2025-01-22 | $17.26 | $17.26 | 5,200 | — | — |
| 2025-01-21 | $16.68 | $16.68 | 2,400 | — | — |
| 2025-01-17 | $16.00 | $16.00 | 3,900 | — | — |
| 2025-01-16 | $16.17 | $16.17 | 8,500 | — | — |
| 2025-01-15 | $16.33 | $16.33 | 4,100 | — | — |
| 2025-01-14 | $17.09 | $17.09 | 800 | — | — |
| 2025-01-13 | $17.42 | $17.42 | 3,300 | — | — |
| 2025-01-10 | $18.68 | $18.68 | 3,300 | — | — |
| 2025-01-08 | $19.13 | $19.13 | 900 | — | — |
| 2025-01-07 | $19.12 | $19.12 | 500 | — | — |
| 2025-01-06 | $19.94 | $19.94 | 900 | — | — |
| 2025-01-03 | $19.65 | $19.65 | 500 | — | — |
| 2025-01-02 | $20.25 | $20.25 | 1,500 | — | — |