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
- 2018-05-31 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 | $9.96 | $9.96 | 973,200 | — | — |
| 2025-12-30 | $10.12 | $10.12 | 908,700 | — | — |
| 2025-12-29 | $10.17 | $10.17 | 890,300 | — | — |
| 2025-12-26 | $10.25 | $10.25 | 1,090,400 | — | — |
| 2025-12-24 | $10.24 | $10.24 | 431,300 | — | — |
| 2025-12-23 | $10.11 | $10.11 | 779,300 | — | — |
| 2025-12-22 | $10.29 | $10.29 | 987,400 | — | — |
| 2025-12-19 | $9.97 | $9.97 | 3,657,200 | — | — |
| 2025-12-18 | $10.23 | $10.23 | 916,300 | — | — |
| 2025-12-17 | $10.48 | $10.48 | 1,037,300 | — | — |
| 2025-12-16 | $10.35 | $10.35 | 1,059,400 | — | — |
| 2025-12-15 | $10.27 | $10.27 | 1,234,400 | — | — |
| 2025-12-12 | $10.40 | $10.40 | 819,200 | — | — |
| 2025-12-11 | $10.25 | $10.25 | 1,268,900 | — | — |
| 2025-12-10 | $10.29 | $10.29 | 3,041,800 | — | — |
| 2025-12-09 | $9.49 | $9.49 | 660,000 | — | — |
| 2025-12-08 | $9.39 | $9.39 | 916,300 | — | — |
| 2025-12-05 | $9.42 | $9.42 | 506,700 | — | — |
| 2025-12-04 | $9.38 | $9.38 | 968,500 | — | — |
| 2025-12-03 | $9.34 | $9.34 | 979,700 | — | — |
| 2025-12-02 | $9.43 | $9.43 | 1,101,000 | — | — |
| 2025-12-01 | $9.75 | $9.75 | 1,192,100 | — | — |
| 2025-11-28 | $9.66 | $9.66 | 412,200 | — | — |
| 2025-11-26 | $9.61 | $9.61 | 1,176,200 | — | — |
| 2025-11-25 | $9.68 | $9.68 | 1,778,000 | — | — |
| 2025-11-24 | $9.86 | $9.86 | 1,230,900 | — | — |
| 2025-11-21 | $9.59 | $9.59 | 1,018,000 | — | — |
| 2025-11-20 | $9.11 | $9.11 | 866,700 | — | — |
| 2025-11-19 | $9.10 | $9.10 | 700,200 | — | — |
| 2025-11-18 | $9.10 | $9.10 | 846,300 | — | — |
| 2025-11-17 | $9.33 | $9.33 | 954,500 | — | — |
| 2025-11-14 | $9.19 | $9.19 | 592,500 | — | — |
| 2025-11-13 | $9.33 | $9.33 | 717,000 | — | — |
| 2025-11-12 | $9.32 | $9.32 | 1,055,400 | — | — |
| 2025-11-11 | $9.54 | $9.54 | 622,500 | — | — |
| 2025-11-10 | $9.40 | $9.40 | 686,000 | — | — |
| 2025-11-07 | $9.50 | $9.50 | 844,200 | — | — |
| 2025-11-06 | $9.61 | $9.61 | 1,121,900 | — | — |
| 2025-11-05 | $10.34 | $10.34 | 1,746,600 | — | — |
| 2025-11-04 | $10.67 | $10.67 | 4,439,100 | — | — |
| 2025-11-03 | $9.09 | $9.09 | 1,727,700 | — | — |
| 2025-10-31 | $8.99 | $8.99 | 1,064,900 | — | — |
| 2025-10-30 | $8.95 | $8.95 | 900,900 | — | — |
| 2025-10-29 | $9.17 | $9.17 | 769,700 | — | — |
| 2025-10-28 | $9.47 | $9.47 | 880,700 | — | — |
| 2025-10-27 | $9.41 | $9.41 | 647,200 | — | — |
| 2025-10-24 | $9.37 | $9.37 | 705,400 | — | — |
| 2025-10-23 | $9.23 | $9.23 | 755,200 | — | — |
| 2025-10-22 | $9.44 | $9.44 | 620,600 | — | — |
| 2025-10-21 | $9.63 | $9.63 | 987,100 | — | — |
| 2025-10-20 | $9.47 | $9.47 | 909,900 | — | — |
| 2025-10-17 | $9.14 | $9.14 | 670,100 | — | — |
| 2025-10-16 | $9.13 | $9.13 | 799,100 | — | — |
| 2025-10-15 | $9.20 | $9.20 | 636,700 | — | — |
| 2025-10-14 | $9.04 | $9.04 | 611,100 | — | — |
| 2025-10-13 | $8.70 | $8.70 | 639,200 | — | — |
| 2025-10-10 | $8.70 | $8.70 | 952,200 | — | — |
| 2025-10-09 | $8.96 | $8.96 | 409,900 | — | — |
| 2025-10-08 | $8.96 | $8.96 | 418,500 | — | — |
| 2025-10-07 | $9.02 | $9.02 | 740,100 | — | — |
| 2025-10-06 | $8.96 | $8.96 | 787,300 | — | — |
| 2025-10-03 | $9.09 | $9.09 | 1,374,200 | — | — |
| 2025-10-02 | $9.44 | $9.44 | 889,200 | — | — |
| 2025-10-01 | $9.11 | $9.11 | 942,100 | — | — |
| 2025-09-30 | $8.95 | $8.95 | 874,500 | — | — |
| 2025-09-29 | $8.68 | $8.68 | 845,400 | — | — |
| 2025-09-26 | $8.89 | $8.89 | 722,500 | — | — |
| 2025-09-25 | $8.73 | $8.73 | 1,125,800 | — | — |
| 2025-09-24 | $8.95 | $8.95 | 526,700 | — | — |
| 2025-09-23 | $8.97 | $8.97 | 907,100 | — | — |
| 2025-09-22 | $8.85 | $8.85 | 941,200 | — | — |
| 2025-09-19 | $8.89 | $8.89 | 2,663,000 | — | — |
| 2025-09-18 | $9.22 | $9.22 | 1,207,300 | — | — |
| 2025-09-17 | $8.91 | $8.91 | 1,038,600 | — | — |
| 2025-09-16 | $9.22 | $9.22 | 1,090,000 | — | — |
| 2025-09-15 | $9.11 | $9.11 | 1,126,900 | — | — |
| 2025-09-12 | $9.29 | $9.29 | 796,800 | — | — |
| 2025-09-11 | $9.53 | $9.53 | 1,367,100 | — | — |
| 2025-09-10 | $9.16 | $9.16 | 614,800 | — | — |
| 2025-09-09 | $9.23 | $9.23 | 860,600 | — | — |
| 2025-09-08 | $9.42 | $9.42 | 898,700 | — | — |
| 2025-09-05 | $9.51 | $9.51 | 1,369,500 | — | — |
| 2025-09-04 | $9.21 | $9.21 | 805,100 | — | — |
| 2025-09-03 | $9.09 | $9.09 | 1,037,800 | — | — |
| 2025-09-02 | $9.15 | $9.15 | 1,068,100 | — | — |
| 2025-08-29 | $9.49 | $9.49 | 1,096,800 | — | — |
| 2025-08-28 | $9.24 | $9.24 | 790,500 | — | — |
| 2025-08-27 | $9.21 | $9.21 | 618,300 | — | — |
| 2025-08-26 | $9.21 | $9.21 | 808,700 | — | — |
| 2025-08-25 | $9.23 | $9.23 | 875,200 | — | — |
| 2025-08-22 | $9.61 | $9.61 | 1,382,600 | — | — |
| 2025-08-21 | $9.32 | $9.32 | 555,500 | — | — |
| 2025-08-20 | $9.33 | $9.33 | 577,000 | — | — |
| 2025-08-19 | $9.45 | $9.45 | 724,100 | — | — |
| 2025-08-18 | $9.38 | $9.38 | 905,700 | — | — |
| 2025-08-15 | $9.49 | $9.49 | 688,400 | — | — |
| 2025-08-14 | $9.49 | $9.49 | 879,700 | — | — |
| 2025-08-13 | $9.75 | $9.75 | 1,949,700 | — | — |
| 2025-08-12 | $9.54 | $9.54 | 1,108,400 | — | — |
| 2025-08-11 | $9.33 | $9.33 | 906,100 | — | — |
| 2025-08-08 | $9.19 | $9.19 | 1,004,100 | — | — |
| 2025-08-07 | $9.28 | $9.28 | 1,400,700 | — | — |
| 2025-08-06 | $9.85 | $9.85 | 1,684,500 | — | — |
| 2025-08-05 | $10.11 | $10.11 | 3,491,700 | — | — |
| 2025-08-04 | $9.11 | $9.11 | 1,499,600 | — | — |
| 2025-08-01 | $8.75 | $8.75 | 1,238,700 | — | — |
| 2025-07-31 | $8.97 | $8.97 | 1,082,400 | — | — |
| 2025-07-30 | $9.13 | $9.13 | 996,700 | — | — |
| 2025-07-29 | $9.33 | $9.33 | 799,200 | — | — |
| 2025-07-28 | $9.59 | $9.59 | 1,053,200 | — | — |
| 2025-07-25 | $9.44 | $9.44 | 699,800 | — | — |
| 2025-07-24 | $9.22 | $9.22 | 1,332,000 | — | — |
| 2025-07-23 | $9.64 | $9.64 | 921,400 | — | — |
| 2025-07-22 | $9.48 | $9.48 | 1,426,300 | — | — |
| 2025-07-21 | $9.15 | $9.15 | 733,000 | — | — |
| 2025-07-18 | $9.22 | $9.22 | 1,028,000 | — | — |
| 2025-07-17 | $9.20 | $9.20 | 1,037,500 | — | — |
| 2025-07-16 | $9.13 | $9.13 | 1,016,300 | — | — |
| 2025-07-15 | $8.93 | $8.93 | 948,300 | — | — |
| 2025-07-14 | $9.17 | $9.17 | 793,400 | — | — |
| 2025-07-11 | $9.22 | $9.22 | 848,900 | — | — |
| 2025-07-10 | $9.45 | $9.45 | 1,007,600 | — | — |
| 2025-07-09 | $9.24 | $9.24 | 865,000 | — | — |
| 2025-07-08 | $9.53 | $9.53 | 1,476,800 | — | — |
| 2025-07-07 | $9.25 | $9.25 | 1,354,100 | — | — |
| 2025-07-03 | $9.32 | $9.32 | 800,500 | — | — |
| 2025-07-02 | $9.37 | $9.37 | 1,772,900 | — | — |
| 2025-07-01 | $9.40 | $9.40 | 3,119,500 | — | — |
| 2025-06-30 | $9.43 | $9.43 | 1,906,300 | — | — |
| 2025-06-27 | $9.55 | $9.55 | 4,365,700 | — | — |
| 2025-06-26 | $9.42 | $9.42 | 1,811,300 | — | — |
| 2025-06-25 | $9.01 | $9.01 | 1,635,800 | — | — |
| 2025-06-24 | $8.76 | $8.76 | 1,761,500 | — | — |
| 2025-06-23 | $8.30 | $8.30 | 1,239,800 | — | — |
| 2025-06-20 | $8.39 | $8.39 | 4,103,000 | — | — |
| 2025-06-18 | $8.48 | $8.48 | 1,335,600 | — | — |
| 2025-06-17 | $8.51 | $8.51 | 1,119,900 | — | — |
| 2025-06-16 | $8.62 | $8.62 | 1,163,900 | — | — |
| 2025-06-13 | $8.60 | $8.60 | 881,600 | — | — |
| 2025-06-12 | $8.80 | $8.80 | 736,300 | — | — |
| 2025-06-11 | $8.75 | $8.75 | 914,700 | — | — |
| 2025-06-10 | $8.82 | $8.82 | 1,301,500 | — | — |
| 2025-06-09 | $8.82 | $8.82 | 829,600 | — | — |
| 2025-06-06 | $8.90 | $8.90 | 693,700 | — | — |
| 2025-06-05 | $9.02 | $9.02 | 1,104,800 | — | — |
| 2025-06-04 | $8.86 | $8.86 | 688,200 | — | — |
| 2025-06-03 | $8.86 | $8.86 | 961,600 | — | — |
| 2025-06-02 | $8.75 | $8.75 | 883,400 | — | — |
| 2025-05-30 | $8.98 | $8.98 | 1,273,700 | — | — |
| 2025-05-29 | $8.98 | $8.98 | 770,600 | — | — |
| 2025-05-28 | $9.08 | $9.08 | 868,700 | — | — |
| 2025-05-27 | $9.31 | $9.31 | 1,232,100 | — | — |
| 2025-05-23 | $8.78 | $8.78 | 764,700 | — | — |
| 2025-05-22 | $8.94 | $8.94 | 795,200 | — | — |
| 2025-05-21 | $9.06 | $9.06 | 900,300 | — | — |
| 2025-05-20 | $9.25 | $9.25 | 827,000 | — | — |
| 2025-05-19 | $8.99 | $8.99 | 964,000 | — | — |
| 2025-05-16 | $9.02 | $9.02 | 925,500 | — | — |
| 2025-05-15 | $9.04 | $9.04 | 739,700 | — | — |
| 2025-05-14 | $8.90 | $8.90 | 886,200 | — | — |
| 2025-05-13 | $9.03 | $9.03 | 1,263,600 | — | — |
| 2025-05-12 | $9.11 | $9.11 | 1,257,600 | — | — |
| 2025-05-09 | $8.58 | $8.58 | 942,100 | — | — |
| 2025-05-08 | $8.38 | $8.38 | 2,040,300 | — | — |
| 2025-05-07 | $8.24 | $8.24 | 2,787,900 | — | — |
| 2025-05-06 | $8.85 | $8.85 | 2,490,900 | — | — |
| 2025-05-05 | $8.70 | $8.70 | 4,422,500 | — | — |
| 2025-05-02 | $8.78 | $8.78 | 1,737,600 | — | — |
| 2025-05-01 | $8.50 | $8.50 | 2,442,100 | — | — |
| 2025-04-30 | $8.51 | $8.51 | 1,794,700 | — | — |
| 2025-04-29 | $8.37 | $8.37 | 1,399,700 | — | — |
| 2025-04-28 | $8.16 | $8.16 | 1,633,300 | — | — |
| 2025-04-25 | $8.41 | $8.41 | 1,656,400 | — | — |
| 2025-04-24 | $8.03 | $8.03 | 2,411,100 | — | — |
| 2025-04-23 | $7.73 | $7.73 | 1,324,200 | — | — |
| 2025-04-22 | $7.45 | $7.45 | 1,975,300 | — | — |
| 2025-04-21 | $7.33 | $7.33 | 1,636,000 | — | — |
| 2025-04-17 | $7.79 | $7.79 | 1,527,600 | — | — |
| 2025-04-16 | $7.82 | $7.82 | 1,484,500 | — | — |
| 2025-04-15 | $8.00 | $8.00 | 1,648,400 | — | — |
| 2025-04-14 | $8.22 | $8.22 | 2,070,100 | — | — |
| 2025-04-11 | $8.66 | $8.66 | 1,608,000 | — | — |
| 2025-04-10 | $8.96 | $8.96 | 1,413,900 | — | — |
| 2025-04-09 | $9.80 | $9.80 | 2,231,900 | — | — |
| 2025-04-08 | $9.00 | $9.00 | 1,615,400 | — | — |
| 2025-04-07 | $9.56 | $9.56 | 1,577,200 | — | — |
| 2025-04-04 | $10.10 | $10.10 | 1,319,600 | — | — |
| 2025-04-03 | $10.33 | $10.33 | 1,045,300 | — | — |
| 2025-04-02 | $10.81 | $10.81 | 1,086,900 | — | — |
| 2025-04-01 | $10.82 | $10.82 | 1,429,500 | — | — |
| 2025-03-31 | $10.84 | $10.84 | 1,099,600 | — | — |
| 2025-03-28 | $10.64 | $10.64 | 856,000 | — | — |
| 2025-03-27 | $10.64 | $10.64 | 924,100 | — | — |
| 2025-03-26 | $10.48 | $10.48 | 1,198,600 | — | — |
| 2025-03-25 | $10.29 | $10.29 | 1,168,700 | — | — |
| 2025-03-24 | $10.39 | $10.39 | 2,266,000 | — | — |
| 2025-03-21 | $9.99 | $9.99 | 9,000,300 | — | — |
| 2025-03-20 | $10.01 | $10.01 | 1,564,200 | — | — |
| 2025-03-19 | $10.02 | $10.02 | 1,329,300 | — | — |
| 2025-03-18 | $9.88 | $9.88 | 1,734,300 | — | — |
| 2025-03-17 | $9.74 | $9.74 | 1,165,200 | — | — |
| 2025-03-14 | $9.60 | $9.60 | 1,233,000 | — | — |
| 2025-03-13 | $9.61 | $9.61 | 1,384,900 | — | — |
| 2025-03-12 | $9.53 | $9.53 | 2,036,300 | — | — |
| 2025-03-11 | $10.12 | $10.12 | 1,614,200 | — | — |
| 2025-03-10 | $10.46 | $10.46 | 1,521,700 | — | — |
| 2025-03-07 | $10.48 | $10.48 | 1,511,500 | — | — |
| 2025-03-06 | $10.75 | $10.75 | 1,353,400 | — | — |
| 2025-03-05 | $10.44 | $10.44 | 1,977,000 | — | — |
| 2025-03-04 | $10.34 | $10.34 | 1,729,200 | — | — |
| 2025-03-03 | $11.00 | $11.00 | 1,860,400 | — | — |
| 2025-02-28 | $11.38 | $11.38 | 1,758,800 | — | — |
| 2025-02-27 | $11.09 | $11.09 | 2,840,900 | — | — |
| 2025-02-26 | $11.10 | $11.10 | 4,332,400 | — | — |
| 2025-02-25 | $10.64 | $10.64 | 9,301,300 | — | — |
| 2025-02-24 | $8.55 | $8.55 | 1,425,200 | — | — |
| 2025-02-21 | $8.45 | $8.45 | 1,363,100 | — | — |
| 2025-02-20 | $8.77 | $8.77 | 1,109,500 | — | — |
| 2025-02-19 | $9.00 | $9.00 | 1,255,200 | — | — |
| 2025-02-18 | $8.74 | $8.74 | 975,800 | — | — |
| 2025-02-14 | $8.78 | $8.78 | 721,100 | — | — |
| 2025-02-13 | $8.93 | $8.93 | 753,400 | — | — |
| 2025-02-12 | $8.95 | $8.95 | 902,000 | — | — |
| 2025-02-11 | $9.19 | $9.19 | 1,240,600 | — | — |
| 2025-02-10 | $9.16 | $9.16 | 1,182,400 | — | — |
| 2025-02-07 | $9.33 | $9.33 | 1,360,600 | — | — |
| 2025-02-06 | $9.66 | $9.66 | 1,074,600 | — | — |
| 2025-02-05 | $10.17 | $10.17 | 660,900 | — | — |
| 2025-02-04 | $10.08 | $10.08 | 860,300 | — | — |
| 2025-02-03 | $10.24 | $10.24 | 1,880,500 | — | — |
| 2025-01-31 | $10.82 | $10.82 | 807,200 | — | — |
| 2025-01-30 | $10.71 | $10.71 | 558,400 | — | — |
| 2025-01-29 | $10.63 | $10.63 | 502,700 | — | — |
| 2025-01-28 | $10.68 | $10.68 | 774,500 | — | — |
| 2025-01-27 | $11.03 | $11.03 | 1,377,700 | — | — |
| 2025-01-24 | $10.33 | $10.33 | 645,100 | — | — |
| 2025-01-23 | $10.26 | $10.26 | 989,500 | — | — |
| 2025-01-22 | $10.17 | $10.17 | 794,100 | — | — |
| 2025-01-21 | $10.50 | $10.50 | 899,000 | — | — |
| 2025-01-17 | $10.52 | $10.52 | 599,700 | — | — |
| 2025-01-16 | $10.38 | $10.38 | 889,900 | — | — |
| 2025-01-15 | $10.33 | $10.33 | 1,174,700 | — | — |
| 2025-01-14 | $10.37 | $10.37 | 1,106,400 | — | — |
| 2025-01-13 | $10.33 | $10.33 | 870,700 | — | — |
| 2025-01-10 | $10.14 | $10.14 | 689,300 | — | — |
| 2025-01-08 | $10.10 | $10.10 | 1,185,800 | — | — |
| 2025-01-07 | $10.04 | $10.04 | 857,400 | — | — |
| 2025-01-06 | $9.54 | $9.54 | 626,000 | — | — |
| 2025-01-03 | $9.64 | $9.64 | 542,900 | — | — |
| 2025-01-02 | $9.70 | $9.70 | 680,800 | — | — |