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
- 2020-12-17 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 | $14.25 | $14.25 | 55,000 | — | — |
| 2025-12-30 | $14.70 | $14.70 | 52,600 | — | — |
| 2025-12-29 | $14.75 | $14.75 | 31,300 | — | — |
| 2025-12-26 | $14.65 | $14.65 | 57,200 | — | — |
| 2025-12-24 | $15.16 | $15.16 | 53,800 | — | — |
| 2025-12-23 | $14.92 | $14.92 | 54,900 | — | — |
| 2025-12-22 | $15.32 | $15.32 | 65,000 | — | — |
| 2025-12-19 | $14.66 | $14.66 | 193,600 | — | — |
| 2025-12-18 | $14.64 | $14.64 | 168,700 | — | — |
| 2025-12-17 | $14.50 | $14.50 | 165,600 | — | — |
| 2025-12-16 | $14.43 | $14.43 | 192,600 | — | — |
| 2025-12-15 | $15.09 | $15.09 | 177,800 | — | — |
| 2025-12-12 | $15.13 | $15.13 | 107,600 | — | — |
| 2025-12-11 | $16.24 | $16.24 | 113,600 | — | — |
| 2025-12-10 | $15.05 | $15.05 | 157,700 | — | — |
| 2025-12-09 | $15.61 | $15.61 | 89,000 | — | — |
| 2025-12-08 | $15.40 | $15.40 | 63,700 | — | — |
| 2025-12-05 | $15.70 | $15.70 | 80,100 | — | — |
| 2025-12-04 | $16.42 | $16.42 | 73,800 | — | — |
| 2025-12-03 | $15.92 | $15.92 | 138,800 | — | — |
| 2025-12-02 | $15.96 | $15.96 | 64,600 | — | — |
| 2025-12-01 | $16.87 | $16.87 | 61,000 | — | — |
| 2025-11-28 | $18.73 | $18.73 | 40,900 | — | — |
| 2025-11-26 | $18.80 | $18.80 | 298,800 | — | — |
| 2025-11-25 | $17.64 | $17.64 | 13,600 | — | — |
| 2025-11-24 | $17.65 | $17.65 | 67,900 | — | — |
| 2025-11-21 | $16.81 | $16.81 | 54,100 | — | — |
| 2025-11-20 | $16.31 | $16.31 | 58,500 | — | — |
| 2025-11-19 | $15.96 | $15.96 | 34,400 | — | — |
| 2025-11-18 | $17.00 | $17.00 | 77,200 | — | — |
| 2025-11-17 | $15.15 | $15.15 | 246,300 | — | — |
| 2025-11-14 | $14.56 | $14.56 | 10,800 | — | — |
| 2025-11-13 | $14.15 | $14.15 | 17,700 | — | — |
| 2025-11-12 | $14.51 | $14.51 | 29,400 | — | — |
| 2025-11-11 | $14.30 | $14.30 | 21,600 | — | — |
| 2025-11-10 | $14.52 | $14.52 | 40,000 | — | — |
| 2025-11-07 | $13.71 | $13.71 | 55,700 | — | — |
| 2025-11-06 | $13.95 | $13.95 | 47,700 | — | — |
| 2025-11-05 | $14.64 | $14.64 | 11,700 | — | — |
| 2025-11-04 | $14.75 | $14.75 | 25,500 | — | — |
| 2025-11-03 | $15.43 | $15.43 | 26,500 | — | — |
| 2025-10-31 | $15.22 | $15.22 | 29,000 | — | — |
| 2025-10-30 | $15.29 | $15.29 | 17,900 | — | — |
| 2025-10-29 | $14.96 | $14.96 | 16,900 | — | — |
| 2025-10-28 | $15.24 | $15.24 | 32,200 | — | — |
| 2025-10-27 | $15.04 | $15.04 | 12,600 | — | — |
| 2025-10-24 | $15.00 | $15.00 | 57,000 | — | — |
| 2025-10-23 | $15.85 | $15.85 | 64,700 | — | — |
| 2025-10-22 | $15.00 | $15.00 | 20,700 | — | — |
| 2025-10-21 | $15.01 | $15.01 | 17,700 | — | — |
| 2025-10-20 | $15.13 | $15.13 | 9,000 | — | — |
| 2025-10-17 | $15.38 | $15.38 | 26,300 | — | — |
| 2025-10-16 | $15.00 | $15.00 | 51,900 | — | — |
| 2025-10-15 | $15.29 | $15.29 | 22,400 | — | — |
| 2025-10-14 | $15.54 | $15.53 | 46,900 | — | — |
| 2025-10-13 | $15.55 | $15.55 | 52,300 | — | — |
| 2025-10-10 | $15.70 | $15.70 | 54,400 | — | — |
| 2025-10-09 | $16.16 | $16.16 | 47,800 | — | — |
| 2025-10-08 | $16.31 | $16.31 | 34,600 | — | — |
| 2025-10-07 | $16.69 | $16.69 | 50,700 | — | — |
| 2025-10-06 | $17.68 | $17.68 | 82,700 | — | — |
| 2025-10-03 | $17.00 | $17.00 | 48,100 | — | — |
| 2025-10-02 | $16.62 | $16.62 | 47,400 | — | — |
| 2025-10-01 | $16.66 | $16.66 | 39,700 | — | — |
| 2025-09-30 | $17.46 | $17.46 | 74,900 | — | — |
| 2025-09-29 | $16.51 | $16.51 | 53,900 | — | — |
| 2025-09-26 | $17.50 | $17.50 | 35,400 | — | — |
| 2025-09-25 | $16.66 | $16.66 | 45,300 | — | — |
| 2025-09-24 | $16.28 | $16.28 | 89,400 | — | — |
| 2025-09-23 | $17.85 | $17.85 | 185,100 | — | — |
| 2025-09-22 | $15.74 | $15.74 | 122,200 | — | — |
| 2025-09-19 | $13.88 | $13.88 | 155,600 | — | — |
| 2025-09-18 | $12.55 | $12.55 | 54,200 | — | — |
| 2025-09-17 | $12.60 | $12.60 | 62,300 | — | — |
| 2025-09-16 | $12.50 | $12.50 | 32,600 | — | — |
| 2025-09-15 | $12.79 | $12.79 | 24,400 | — | — |
| 2025-09-12 | $13.01 | $13.01 | 33,000 | — | — |
| 2025-09-11 | $12.43 | $12.43 | 32,000 | — | — |
| 2025-09-10 | $12.51 | $12.51 | 38,600 | — | — |
| 2025-09-09 | $12.85 | $12.85 | 70,600 | — | — |
| 2025-09-08 | $12.95 | $12.95 | 51,100 | — | — |
| 2025-09-05 | $12.27 | $12.27 | 36,000 | — | — |
| 2025-09-04 | $11.89 | $11.89 | 37,400 | — | — |
| 2025-09-03 | $12.83 | $12.83 | 40,500 | — | — |
| 2025-09-02 | $12.94 | $12.94 | 32,300 | — | — |
| 2025-08-29 | $13.33 | $13.33 | 41,600 | — | — |
| 2025-08-28 | $12.66 | $12.66 | 33,600 | — | — |
| 2025-08-27 | $13.32 | $13.32 | 19,500 | — | — |
| 2025-08-26 | $13.21 | $13.21 | 37,700 | — | — |
| 2025-08-25 | $13.66 | $13.66 | 37,100 | — | — |
| 2025-08-22 | $13.46 | $13.46 | 44,500 | — | — |
| 2025-08-21 | $13.43 | $13.43 | 40,300 | — | — |
| 2025-08-20 | $13.61 | $13.61 | 41,000 | — | — |
| 2025-08-19 | $13.58 | $13.58 | 57,700 | — | — |
| 2025-08-18 | $14.66 | $14.66 | 51,200 | — | — |
| 2025-08-15 | $13.97 | $13.97 | 133,600 | — | — |
| 2025-08-14 | $11.48 | $11.48 | 48,200 | — | — |
| 2025-08-13 | $10.86 | $10.86 | 41,600 | — | — |
| 2025-08-12 | $11.18 | $11.18 | 54,500 | — | — |
| 2025-08-11 | $11.06 | $11.06 | 41,200 | — | — |
| 2025-08-08 | $11.16 | $11.16 | 47,800 | — | — |
| 2025-08-07 | $10.60 | $10.60 | 24,700 | — | — |
| 2025-08-06 | $11.09 | $11.09 | 43,900 | — | — |
| 2025-08-05 | $11.05 | $11.05 | 31,600 | — | — |
| 2025-08-04 | $11.55 | $11.55 | 64,400 | — | — |
| 2025-08-01 | $10.72 | $10.72 | 23,100 | — | — |
| 2025-07-31 | $10.60 | $10.60 | 40,800 | — | — |
| 2025-07-30 | $10.92 | $10.92 | 61,200 | — | — |
| 2025-07-29 | $11.15 | $11.15 | 59,200 | — | — |
| 2025-07-28 | $12.00 | $12.00 | 77,900 | — | — |
| 2025-07-25 | $11.63 | $11.63 | 73,800 | — | — |
| 2025-07-24 | $11.91 | $11.91 | 131,100 | — | — |
| 2025-07-23 | $12.31 | $12.31 | 100,400 | — | — |
| 2025-07-22 | $10.91 | $10.91 | 68,100 | — | — |
| 2025-07-21 | $10.70 | $10.70 | 33,400 | — | — |
| 2025-07-18 | $10.68 | $10.68 | 39,000 | — | — |
| 2025-07-17 | $11.26 | $11.26 | 142,400 | — | — |
| 2025-07-16 | $9.78 | $9.78 | 28,800 | — | — |
| 2025-07-15 | $9.84 | $9.84 | 13,700 | — | — |
| 2025-07-14 | $9.90 | $9.90 | 38,300 | — | — |
| 2025-07-11 | $9.47 | $9.47 | 16,700 | — | — |
| 2025-07-10 | $9.50 | $9.50 | 23,600 | — | — |
| 2025-07-09 | $9.14 | $9.14 | 116,900 | — | — |
| 2025-07-08 | $8.28 | $8.28 | 64,700 | — | — |
| 2025-07-07 | $7.73 | $7.73 | 36,900 | — | — |
| 2025-07-03 | $7.54 | $7.54 | 20,900 | — | — |
| 2025-07-02 | $7.48 | $7.48 | 26,100 | — | — |
| 2025-07-01 | $7.39 | $7.39 | 24,800 | — | — |
| 2025-06-30 | $7.80 | $7.80 | 81,200 | — | — |
| 2025-06-27 | $7.78 | $7.78 | 18,000 | — | — |
| 2025-06-26 | $8.03 | $8.03 | 42,700 | — | — |
| 2025-06-25 | $8.20 | $8.20 | 70,100 | — | — |
| 2025-06-24 | $7.65 | $7.65 | 28,700 | — | — |
| 2025-06-23 | $7.05 | $7.05 | 47,700 | — | — |
| 2025-06-20 | $7.56 | $7.56 | 42,800 | — | — |
| 2025-06-18 | $7.72 | $7.72 | 33,700 | — | — |
| 2025-06-17 | $8.21 | $8.21 | 14,000 | — | — |
| 2025-06-16 | $8.23 | $8.23 | 5,000 | — | — |
| 2025-06-13 | $8.36 | $8.36 | 18,600 | — | — |
| 2025-06-12 | $8.40 | $8.40 | 14,500 | — | — |
| 2025-06-11 | $8.67 | $8.67 | 27,700 | — | — |
| 2025-06-10 | $9.14 | $9.14 | 39,600 | — | — |
| 2025-06-09 | $8.75 | $8.75 | 31,500 | — | — |
| 2025-06-06 | $8.95 | $8.95 | 35,000 | — | — |
| 2025-06-05 | $8.85 | $8.85 | 12,600 | — | — |
| 2025-06-04 | $9.48 | $9.48 | 26,000 | — | — |
| 2025-06-03 | $9.54 | $9.54 | 22,800 | — | — |
| 2025-06-02 | $9.30 | $9.30 | 4,700 | — | — |
| 2025-05-30 | $9.15 | $9.15 | 12,000 | — | — |
| 2025-05-29 | $9.50 | $9.50 | 5,600 | — | — |
| 2025-05-28 | $9.06 | $9.06 | 23,400 | — | — |
| 2025-05-27 | $9.19 | $9.19 | 96,700 | — | — |
| 2025-05-23 | $10.41 | $10.41 | 25,600 | — | — |
| 2025-05-22 | $10.27 | $10.27 | 36,200 | — | — |
| 2025-05-21 | $9.81 | $9.81 | 35,200 | — | — |
| 2025-05-20 | $9.66 | $9.66 | 10,400 | — | — |
| 2025-05-19 | $9.72 | $9.72 | 11,400 | — | — |
| 2025-05-16 | $9.81 | $9.81 | 16,400 | — | — |
| 2025-05-15 | $9.59 | $9.59 | 11,000 | — | — |
| 2025-05-14 | $9.31 | $9.31 | 26,900 | — | — |
| 2025-05-13 | $9.85 | $9.85 | 12,400 | — | — |
| 2025-05-12 | $9.90 | $9.90 | 61,800 | — | — |
| 2025-05-09 | $9.50 | $9.50 | 94,600 | — | — |
| 2025-05-08 | $8.76 | $8.76 | 26,800 | — | — |
| 2025-05-07 | $8.27 | $8.27 | 28,100 | — | — |
| 2025-05-06 | $8.32 | $8.32 | 22,400 | — | — |
| 2025-05-05 | $8.10 | $8.10 | 27,300 | — | — |
| 2025-05-02 | $8.15 | $8.15 | 50,900 | — | — |
| 2025-05-01 | $8.30 | $8.30 | 35,600 | — | — |
| 2025-04-30 | $8.40 | $8.40 | 321,800 | — | — |
| 2025-04-29 | $9.92 | $9.92 | 287,200 | — | — |
| 2025-04-28 | $8.97 | $8.97 | 197,100 | — | — |
| 2025-04-25 | $7.70 | $7.70 | 717,000 | — | — |
| 2025-04-24 | $12.47 | $12.47 | 56,400 | — | — |
| 2025-04-23 | $11.50 | $11.50 | 17,700 | — | — |
| 2025-04-22 | $11.60 | $11.60 | 42,500 | — | — |
| 2025-04-21 | $11.20 | $11.20 | 31,000 | — | — |
| 2025-04-17 | $10.00 | $10.00 | 68,400 | — | — |
| 2025-04-16 | $9.28 | $9.28 | 24,900 | — | — |
| 2025-04-15 | $9.32 | $9.32 | 4,800 | — | — |
| 2025-04-14 | $9.40 | $9.40 | 44,400 | — | — |
| 2025-04-11 | $9.40 | $9.40 | 12,400 | — | — |
| 2025-04-10 | $9.40 | $9.40 | 15,900 | — | — |
| 2025-04-09 | $9.37 | $9.37 | 35,200 | — | — |
| 2025-04-08 | $9.30 | $9.30 | 19,200 | — | — |
| 2025-04-07 | $9.25 | $9.25 | 37,900 | — | — |
| 2025-04-04 | $9.67 | $9.67 | 55,100 | — | — |
| 2025-04-03 | $9.75 | $9.75 | 25,300 | — | — |
| 2025-04-02 | $9.48 | $9.48 | 15,200 | — | — |
| 2025-04-01 | $9.47 | $9.47 | 9,800 | — | — |
| 2025-03-31 | $9.37 | $9.37 | 8,700 | — | — |
| 2025-03-28 | $9.38 | $9.38 | 12,100 | — | — |
| 2025-03-27 | $9.31 | $9.31 | 10,700 | — | — |
| 2025-03-26 | $9.41 | $9.41 | 21,200 | — | — |
| 2025-03-25 | $9.46 | $9.46 | 19,400 | — | — |
| 2025-03-24 | $9.41 | $9.41 | 44,900 | — | — |
| 2025-03-21 | $9.50 | $9.50 | 30,600 | — | — |
| 2025-03-20 | $9.80 | $9.80 | 42,300 | — | — |
| 2025-03-19 | $9.43 | $9.43 | 23,800 | — | — |
| 2025-03-18 | $9.40 | $9.40 | 203,700 | — | — |
| 2025-03-17 | $8.50 | $8.50 | 215,300 | — | — |
| 2025-03-14 | $11.06 | $11.06 | 35,300 | — | — |
| 2025-03-13 | $10.45 | $10.45 | 21,700 | — | — |
| 2025-03-12 | $11.10 | $11.10 | 21,800 | — | — |
| 2025-03-11 | $11.01 | $11.01 | 55,200 | — | — |
| 2025-03-10 | $10.90 | $10.90 | 19,300 | — | — |
| 2025-03-07 | $10.59 | $10.59 | 19,700 | — | — |
| 2025-03-06 | $10.25 | $10.25 | 17,600 | — | — |
| 2025-03-05 | $10.80 | $10.80 | 11,100 | — | — |
| 2025-03-04 | $11.00 | $11.00 | 40,200 | — | — |
| 2025-03-03 | $10.56 | $10.56 | 86,400 | — | — |
| 2025-02-28 | $10.75 | $10.75 | 38,300 | — | — |
| 2025-02-27 | $10.46 | $10.46 | 23,600 | — | — |
| 2025-02-26 | $11.28 | $11.28 | 129,600 | — | — |
| 2025-02-25 | $9.31 | $9.31 | 47,000 | — | — |
| 2025-02-24 | $9.89 | $9.89 | 52,100 | — | — |
| 2025-02-21 | $10.52 | $10.52 | 89,400 | — | — |
| 2025-02-20 | $11.03 | $11.03 | 151,500 | — | — |
| 2025-02-19 | $13.20 | $13.20 | 185,300 | — | — |
| 2025-02-18 | $13.17 | $13.17 | 106,700 | — | — |
| 2025-02-14 | $12.45 | $12.45 | 38,400 | — | — |
| 2025-02-13 | $12.34 | $12.34 | 51,100 | — | — |
| 2025-02-12 | $12.31 | $12.31 | 24,300 | — | — |
| 2025-02-11 | $11.79 | $11.79 | 37,300 | — | — |
| 2025-02-10 | $11.57 | $11.57 | 55,500 | — | — |
| 2025-02-07 | $11.34 | $11.34 | 36,900 | — | — |
| 2025-02-06 | $10.78 | $10.78 | 58,100 | — | — |
| 2025-02-05 | $10.28 | $10.28 | 380,100 | — | — |
| 2025-02-04 | $12.08 | $12.08 | 41,100 | — | — |
| 2025-02-03 | $11.58 | $11.58 | 172,300 | — | — |
| 2025-01-31 | $12.95 | $12.95 | 131,800 | — | — |
| 2025-01-30 | $12.81 | $12.81 | 91,700 | — | — |
| 2025-01-29 | $12.39 | $12.39 | 49,000 | — | — |
| 2025-01-28 | $11.21 | $11.21 | 128,600 | — | — |
| 2025-01-27 | $12.88 | $12.88 | 107,500 | — | — |
| 2025-01-24 | $11.91 | $11.91 | 229,100 | — | — |
| 2025-01-23 | $9.74 | $9.74 | 401,600 | — | — |
| 2025-01-22 | $10.80 | $10.80 | 96,300 | — | — |
| 2025-01-21 | $9.51 | $9.51 | 41,600 | — | — |
| 2025-01-17 | $9.27 | $9.27 | 44,900 | — | — |
| 2025-01-16 | $9.56 | $9.56 | 114,100 | — | — |
| 2025-01-15 | $9.25 | $9.25 | 132,400 | — | — |
| 2025-01-14 | $8.24 | $8.24 | 56,200 | — | — |
| 2025-01-13 | $8.00 | $8.00 | 233,800 | — | — |
| 2025-01-10 | $7.57 | $7.57 | 167,100 | — | — |
| 2025-01-08 | $6.99 | $6.99 | 106,000 | — | — |
| 2025-01-07 | $6.75 | $6.75 | 1,065,300 | — | — |
| 2025-01-06 | $7.01 | $7.01 | 658,500 | — | — |
| 2025-01-03 | $5.72 | $5.72 | 412,600 | — | — |
| 2025-01-02 | $5.91 | $5.91 | 894,800 | — | — |