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
- 2018-02-07 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 | $9.05 | $9.64 | 1,005,500 | — | — |
| 2025-12-30 | $9.06 | $9.65 | 1,193,700 | — | — |
| 2025-12-29 | $9.26 | $9.87 | 796,900 | — | — |
| 2025-12-26 | $9.44 | $10.06 | 657,600 | — | — |
| 2025-12-24 | $9.52 | $10.14 | 400,400 | — | — |
| 2025-12-23 | $9.56 | $10.19 | 758,600 | — | — |
| 2025-12-22 | $9.81 | $10.45 | 848,400 | — | — |
| 2025-12-19 | $9.87 | $10.52 | 2,372,900 | — | — |
| 2025-12-18 | $9.97 | $10.62 | 1,446,000 | — | — |
| 2025-12-17 | $10.00 | $10.66 | 1,134,400 | — | — |
| 2025-12-16 | $10.04 | $10.70 | 1,215,900 | — | — |
| 2025-12-15 | $10.02 | $10.68 | 1,193,800 | — | — |
| 2025-12-12 | $10.60 | $11.29 | 819,700 | — | — |
| 2025-12-11 | $10.60 | $11.29 | 1,028,800 | — | — |
| 2025-12-10 | $10.58 | $11.27 | 1,418,400 | — | — |
| 2025-12-09 | $10.43 | $11.11 | 730,300 | — | — |
| 2025-12-08 | $10.61 | $11.31 | 1,161,500 | — | — |
| 2025-12-05 | $10.94 | $11.66 | 841,200 | — | — |
| 2025-12-04 | $11.12 | $11.85 | 823,700 | — | — |
| 2025-12-03 | $11.31 | $12.05 | 572,500 | — | — |
| 2025-12-02 | $11.26 | $12.00 | 645,300 | — | — |
| 2025-12-01 | $11.13 | $11.86 | 859,100 | — | — |
| 2025-11-28 | $11.35 | $12.09 | 551,400 | — | — |
| 2025-11-26 | $11.50 | $12.25 | 1,327,300 | — | — |
| 2025-11-25 | $11.80 | $12.57 | 1,925,100 | — | — |
| 2025-11-24 | $11.73 | $12.50 | 1,899,100 | — | — |
| 2025-11-21 | $11.09 | $11.82 | 1,276,600 | — | — |
| 2025-11-20 | $10.23 | $10.90 | 7,247,000 | — | — |
| 2025-11-19 | $10.58 | $11.27 | 1,873,400 | — | — |
| 2025-11-18 | $10.78 | $11.49 | 893,200 | — | — |
| 2025-11-17 | $10.49 | $11.18 | 2,182,700 | — | — |
| 2025-11-14 | $10.79 | $11.44 | 992,200 | — | — |
| 2025-11-13 | $10.90 | $11.56 | 1,029,100 | — | — |
| 2025-11-12 | $10.80 | $11.45 | 1,364,200 | — | — |
| 2025-11-11 | $11.07 | $11.74 | 6,957,200 | — | — |
| 2025-11-10 | $10.59 | $11.23 | 1,433,900 | — | — |
| 2025-11-07 | $10.80 | $11.45 | 3,208,800 | — | — |
| 2025-11-06 | $9.70 | $10.29 | 1,807,700 | — | — |
| 2025-11-05 | $10.05 | $10.66 | 1,382,100 | — | — |
| 2025-11-04 | $9.89 | $10.49 | 1,087,800 | — | — |
| 2025-11-03 | $10.01 | $10.62 | 1,146,100 | — | — |
| 2025-10-31 | $10.24 | $10.86 | 1,106,600 | — | — |
| 2025-10-30 | $10.06 | $10.67 | 936,900 | — | — |
| 2025-10-29 | $10.44 | $11.07 | 1,068,300 | — | — |
| 2025-10-28 | $11.09 | $11.76 | 719,300 | — | — |
| 2025-10-27 | $11.29 | $11.97 | 910,500 | — | — |
| 2025-10-24 | $11.33 | $12.02 | 1,136,000 | — | — |
| 2025-10-23 | $11.07 | $11.74 | 566,800 | — | — |
| 2025-10-22 | $11.04 | $11.71 | 723,000 | — | — |
| 2025-10-21 | $10.97 | $11.63 | 663,300 | — | — |
| 2025-10-20 | $10.96 | $11.62 | 746,800 | — | — |
| 2025-10-17 | $10.71 | $11.36 | 918,700 | — | — |
| 2025-10-16 | $10.82 | $11.48 | 894,400 | — | — |
| 2025-10-15 | $10.91 | $11.57 | 692,400 | — | — |
| 2025-10-14 | $10.98 | $11.65 | 916,500 | — | — |
| 2025-10-13 | $10.51 | $11.15 | 652,400 | — | — |
| 2025-10-10 | $10.42 | $11.05 | 1,452,300 | — | — |
| 2025-10-09 | $10.63 | $11.27 | 957,300 | — | — |
| 2025-10-08 | $10.89 | $11.55 | 679,000 | — | — |
| 2025-10-07 | $10.80 | $11.45 | 1,109,400 | — | — |
| 2025-10-06 | $10.81 | $11.47 | 998,700 | — | — |
| 2025-10-03 | $10.74 | $11.39 | 1,230,800 | — | — |
| 2025-10-02 | $10.64 | $11.28 | 948,800 | — | — |
| 2025-10-01 | $10.41 | $11.04 | 1,747,600 | — | — |
| 2025-09-30 | $10.66 | $11.31 | 1,545,700 | — | — |
| 2025-09-29 | $11.12 | $11.79 | 1,141,000 | — | — |
| 2025-09-26 | $11.07 | $11.74 | 689,000 | — | — |
| 2025-09-25 | $10.99 | $11.66 | 851,900 | — | — |
| 2025-09-24 | $10.99 | $11.66 | 867,600 | — | — |
| 2025-09-23 | $10.86 | $11.52 | 1,109,800 | — | — |
| 2025-09-22 | $10.70 | $11.35 | 1,005,000 | — | — |
| 2025-09-19 | $11.06 | $11.73 | 3,103,200 | — | — |
| 2025-09-18 | $11.59 | $12.29 | 1,078,300 | — | — |
| 2025-09-17 | $11.15 | $11.83 | 1,477,700 | — | — |
| 2025-09-16 | $11.06 | $11.73 | 876,400 | — | — |
| 2025-09-15 | $11.45 | $12.14 | 884,400 | — | — |
| 2025-09-12 | $11.15 | $11.83 | 650,500 | — | — |
| 2025-09-11 | $11.36 | $12.05 | 1,167,200 | — | — |
| 2025-09-10 | $11.18 | $11.86 | 895,200 | — | — |
| 2025-09-09 | $11.08 | $11.75 | 662,400 | — | — |
| 2025-09-08 | $11.31 | $12.00 | 971,500 | — | — |
| 2025-09-05 | $11.22 | $11.90 | 1,191,100 | — | — |
| 2025-09-04 | $10.91 | $11.57 | 856,600 | — | — |
| 2025-09-03 | $10.76 | $11.41 | 1,064,900 | — | — |
| 2025-09-02 | $10.53 | $11.17 | 817,800 | — | — |
| 2025-08-29 | $10.83 | $11.49 | 747,300 | — | — |
| 2025-08-28 | $10.72 | $11.37 | 804,900 | — | — |
| 2025-08-27 | $10.77 | $11.42 | 796,400 | — | — |
| 2025-08-26 | $10.90 | $11.56 | 2,414,100 | — | — |
| 2025-08-25 | $11.08 | $11.75 | 1,163,400 | — | — |
| 2025-08-22 | $11.01 | $11.68 | 1,232,500 | — | — |
| 2025-08-21 | $10.12 | $10.73 | 475,300 | — | — |
| 2025-08-20 | $10.14 | $10.75 | 914,400 | — | — |
| 2025-08-19 | $10.22 | $10.84 | 693,000 | — | — |
| 2025-08-18 | $10.31 | $10.93 | 829,400 | — | — |
| 2025-08-15 | $10.44 | $11.07 | 927,800 | — | — |
| 2025-08-14 | $10.42 | $11.00 | 774,800 | — | — |
| 2025-08-13 | $10.50 | $11.08 | 1,000,500 | — | — |
| 2025-08-12 | $10.10 | $10.66 | 715,100 | — | — |
| 2025-08-11 | $9.75 | $10.29 | 805,300 | — | — |
| 2025-08-08 | $9.96 | $10.51 | 841,000 | — | — |
| 2025-08-07 | $10.24 | $10.81 | 892,500 | — | — |
| 2025-08-06 | $10.27 | $10.84 | 979,500 | — | — |
| 2025-08-05 | $10.25 | $10.82 | 1,312,100 | — | — |
| 2025-08-04 | $10.11 | $10.67 | 1,272,500 | — | — |
| 2025-08-01 | $9.42 | $9.94 | 2,347,700 | — | — |
| 2025-07-31 | $10.78 | $11.38 | 1,623,700 | — | — |
| 2025-07-30 | $10.84 | $11.44 | 1,163,800 | — | — |
| 2025-07-29 | $11.21 | $11.83 | 905,500 | — | — |
| 2025-07-28 | $11.18 | $11.80 | 994,000 | — | — |
| 2025-07-25 | $11.14 | $11.75 | 786,400 | — | — |
| 2025-07-24 | $10.94 | $11.55 | 839,000 | — | — |
| 2025-07-23 | $11.23 | $11.85 | 1,329,400 | — | — |
| 2025-07-22 | $11.19 | $11.81 | 2,151,100 | — | — |
| 2025-07-21 | $10.01 | $10.57 | 1,030,600 | — | — |
| 2025-07-18 | $9.91 | $10.46 | 858,100 | — | — |
| 2025-07-17 | $10.19 | $10.76 | 968,500 | — | — |
| 2025-07-16 | $10.31 | $10.88 | 953,100 | — | — |
| 2025-07-15 | $10.06 | $10.62 | 712,400 | — | — |
| 2025-07-14 | $10.32 | $10.89 | 829,500 | — | — |
| 2025-07-11 | $10.12 | $10.68 | 1,081,300 | — | — |
| 2025-07-10 | $10.47 | $11.05 | 1,028,100 | — | — |
| 2025-07-09 | $9.95 | $10.50 | 1,116,700 | — | — |
| 2025-07-08 | $9.57 | $10.10 | 662,200 | — | — |
| 2025-07-07 | $9.32 | $9.84 | 1,003,600 | — | — |
| 2025-07-03 | $9.51 | $10.04 | 453,400 | — | — |
| 2025-07-02 | $9.52 | $10.05 | 897,900 | — | — |
| 2025-07-01 | $9.50 | $10.03 | 1,532,000 | — | — |
| 2025-06-30 | $9.10 | $9.61 | 1,016,700 | — | — |
| 2025-06-27 | $9.27 | $9.78 | 1,204,000 | — | — |
| 2025-06-26 | $9.26 | $9.77 | 981,300 | — | — |
| 2025-06-25 | $9.14 | $9.65 | 889,800 | — | — |
| 2025-06-24 | $9.31 | $9.83 | 1,498,500 | — | — |
| 2025-06-23 | $9.15 | $9.66 | 803,400 | — | — |
| 2025-06-20 | $9.00 | $9.50 | 2,788,400 | — | — |
| 2025-06-18 | $8.92 | $9.42 | 942,000 | — | — |
| 2025-06-17 | $8.81 | $9.30 | 1,040,300 | — | — |
| 2025-06-16 | $9.06 | $9.56 | 897,400 | — | — |
| 2025-06-13 | $8.92 | $9.42 | 995,600 | — | — |
| 2025-06-12 | $9.33 | $9.85 | 795,600 | — | — |
| 2025-06-11 | $9.19 | $9.70 | 1,313,300 | — | — |
| 2025-06-10 | $9.23 | $9.74 | 1,331,000 | — | — |
| 2025-06-09 | $8.95 | $9.45 | 668,200 | — | — |
| 2025-06-06 | $8.83 | $9.32 | 638,500 | — | — |
| 2025-06-05 | $8.71 | $9.19 | 857,400 | — | — |
| 2025-06-04 | $8.73 | $9.21 | 1,120,000 | — | — |
| 2025-06-03 | $8.77 | $9.26 | 1,125,700 | — | — |
| 2025-06-02 | $8.34 | $8.80 | 1,110,900 | — | — |
| 2025-05-30 | $8.52 | $8.99 | 1,672,200 | — | — |
| 2025-05-29 | $8.49 | $8.96 | 2,843,000 | — | — |
| 2025-05-28 | $7.67 | $8.10 | 679,200 | — | — |
| 2025-05-27 | $7.81 | $8.24 | 872,200 | — | — |
| 2025-05-23 | $7.63 | $8.05 | 1,074,300 | — | — |
| 2025-05-22 | $7.66 | $8.09 | 966,400 | — | — |
| 2025-05-21 | $7.56 | $7.98 | 1,226,000 | — | — |
| 2025-05-20 | $8.02 | $8.47 | 841,000 | — | — |
| 2025-05-19 | $8.04 | $8.49 | 1,141,100 | — | — |
| 2025-05-16 | $8.00 | $8.39 | 943,500 | — | — |
| 2025-05-15 | $7.89 | $8.28 | 1,230,000 | — | — |
| 2025-05-14 | $7.84 | $8.22 | 1,340,000 | — | — |
| 2025-05-13 | $7.95 | $8.34 | 1,226,700 | — | — |
| 2025-05-12 | $7.82 | $8.20 | 1,889,000 | — | — |
| 2025-05-09 | $7.46 | $7.82 | 2,125,800 | — | — |
| 2025-05-08 | $7.60 | $7.97 | 1,911,000 | — | — |
| 2025-05-07 | $7.46 | $7.82 | 3,211,900 | — | — |
| 2025-05-06 | $8.67 | $9.09 | 1,055,000 | — | — |
| 2025-05-05 | $8.72 | $9.15 | 1,774,000 | — | — |
| 2025-05-02 | $9.30 | $9.75 | 1,040,500 | — | — |
| 2025-05-01 | $9.22 | $9.67 | 1,218,700 | — | — |
| 2025-04-30 | $9.16 | $9.61 | 1,274,200 | — | — |
| 2025-04-29 | $8.97 | $9.41 | 686,500 | — | — |
| 2025-04-28 | $8.89 | $9.32 | 771,400 | — | — |
| 2025-04-25 | $8.93 | $9.37 | 908,200 | — | — |
| 2025-04-24 | $8.99 | $9.43 | 1,807,400 | — | — |
| 2025-04-23 | $8.70 | $9.13 | 2,305,100 | — | — |
| 2025-04-22 | $8.80 | $9.23 | 1,317,100 | — | — |
| 2025-04-21 | $8.58 | $9.00 | 1,058,200 | — | — |
| 2025-04-17 | $8.84 | $9.27 | 1,054,600 | — | — |
| 2025-04-16 | $8.98 | $9.42 | 1,144,900 | — | — |
| 2025-04-15 | $9.28 | $9.73 | 659,700 | — | — |
| 2025-04-14 | $9.42 | $9.88 | 766,100 | — | — |
| 2025-04-11 | $9.14 | $9.59 | 924,300 | — | — |
| 2025-04-10 | $9.17 | $9.62 | 1,353,700 | — | — |
| 2025-04-09 | $9.63 | $10.10 | 2,180,400 | — | — |
| 2025-04-08 | $9.00 | $9.44 | 1,366,500 | — | — |
| 2025-04-07 | $9.23 | $9.68 | 1,819,500 | — | — |
| 2025-04-04 | $9.48 | $9.94 | 1,714,200 | — | — |
| 2025-04-03 | $9.15 | $9.60 | 1,460,600 | — | — |
| 2025-04-02 | $9.89 | $10.37 | 1,412,900 | — | — |
| 2025-04-01 | $9.81 | $10.29 | 1,060,100 | — | — |
| 2025-03-31 | $9.78 | $10.26 | 910,300 | — | — |
| 2025-03-28 | $9.97 | $10.46 | 715,200 | — | — |
| 2025-03-27 | $10.24 | $10.74 | 1,214,900 | — | — |
| 2025-03-26 | $10.27 | $10.77 | 849,400 | — | — |
| 2025-03-25 | $10.20 | $10.70 | 1,081,300 | — | — |
| 2025-03-24 | $10.35 | $10.86 | 1,157,100 | — | — |
| 2025-03-21 | $9.96 | $10.45 | 8,315,900 | — | — |
| 2025-03-20 | $9.86 | $10.34 | 1,054,700 | — | — |
| 2025-03-19 | $9.97 | $10.46 | 851,200 | — | — |
| 2025-03-18 | $9.65 | $10.12 | 885,300 | — | — |
| 2025-03-17 | $9.76 | $10.24 | 902,100 | — | — |
| 2025-03-14 | $9.69 | $10.16 | 734,600 | — | — |
| 2025-03-13 | $9.38 | $9.84 | 769,400 | — | — |
| 2025-03-12 | $9.55 | $10.02 | 918,200 | — | — |
| 2025-03-11 | $9.66 | $10.13 | 883,800 | — | — |
| 2025-03-10 | $9.68 | $10.15 | 1,242,500 | — | — |
| 2025-03-07 | $9.92 | $10.41 | 836,100 | — | — |
| 2025-03-06 | $9.89 | $10.37 | 946,100 | — | — |
| 2025-03-05 | $10.04 | $10.53 | 1,065,700 | — | — |
| 2025-03-04 | $9.95 | $10.44 | 1,163,000 | — | — |
| 2025-03-03 | $9.75 | $10.17 | 1,241,000 | — | — |
| 2025-02-28 | $10.11 | $10.55 | 1,319,400 | — | — |
| 2025-02-27 | $10.21 | $10.65 | 1,001,500 | — | — |
| 2025-02-26 | $10.46 | $10.92 | 1,359,100 | — | — |
| 2025-02-25 | $10.50 | $10.96 | 1,900,100 | — | — |
| 2025-02-24 | $10.20 | $10.64 | 1,690,500 | — | — |
| 2025-02-21 | $10.26 | $10.71 | 1,918,200 | — | — |
| 2025-02-20 | $11.34 | $11.83 | 1,439,500 | — | — |
| 2025-02-19 | $11.31 | $11.80 | 1,173,400 | — | — |
| 2025-02-18 | $11.24 | $11.73 | 826,700 | — | — |
| 2025-02-14 | $10.93 | $11.41 | 542,400 | — | — |
| 2025-02-13 | $10.76 | $11.23 | 478,800 | — | — |
| 2025-02-12 | $10.53 | $10.99 | 557,200 | — | — |
| 2025-02-11 | $10.77 | $11.23 | 632,900 | — | — |
| 2025-02-10 | $10.88 | $11.35 | 630,100 | — | — |
| 2025-02-07 | $10.83 | $11.30 | 721,500 | — | — |
| 2025-02-06 | $11.10 | $11.58 | 633,800 | — | — |
| 2025-02-05 | $11.15 | $11.64 | 463,900 | — | — |
| 2025-02-04 | $11.13 | $11.61 | 563,100 | — | — |
| 2025-02-03 | $10.96 | $11.44 | 842,700 | — | — |
| 2025-01-31 | $11.38 | $11.88 | 912,200 | — | — |
| 2025-01-30 | $11.50 | $12.00 | 658,900 | — | — |
| 2025-01-29 | $11.36 | $11.85 | 731,600 | — | — |
| 2025-01-28 | $11.76 | $12.27 | 1,241,800 | — | — |
| 2025-01-27 | $11.43 | $11.93 | 1,045,500 | — | — |
| 2025-01-24 | $11.10 | $11.58 | 823,500 | — | — |
| 2025-01-23 | $11.07 | $11.55 | 835,100 | — | — |
| 2025-01-22 | $11.13 | $11.61 | 614,000 | — | — |
| 2025-01-21 | $11.36 | $11.85 | 1,056,000 | — | — |
| 2025-01-17 | $11.23 | $11.72 | 1,057,000 | — | — |
| 2025-01-16 | $11.54 | $12.04 | 1,074,800 | — | — |
| 2025-01-15 | $11.32 | $11.81 | 1,557,300 | — | — |
| 2025-01-14 | $10.49 | $10.95 | 733,200 | — | — |
| 2025-01-13 | $10.90 | $11.37 | 831,200 | — | — |
| 2025-01-10 | $10.90 | $11.37 | 971,300 | — | — |
| 2025-01-08 | $11.22 | $11.71 | 935,200 | — | — |
| 2025-01-07 | $11.13 | $11.61 | 1,035,900 | — | — |
| 2025-01-06 | $11.44 | $11.94 | 1,116,600 | — | — |
| 2025-01-03 | $11.41 | $11.91 | 1,177,500 | — | — |
| 2025-01-02 | $11.34 | $11.83 | 823,700 | — | — |