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
- 2013-05-22 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 | $6.13 | $6.13 | 635,100 | — | — |
| 2025-12-30 | $6.19 | $6.19 | 458,000 | — | — |
| 2025-12-29 | $6.16 | $6.16 | 592,200 | — | — |
| 2025-12-26 | $6.16 | $6.16 | 441,900 | — | — |
| 2025-12-24 | $6.50 | $6.50 | 239,600 | — | — |
| 2025-12-23 | $6.43 | $6.43 | 477,200 | — | — |
| 2025-12-22 | $6.59 | $6.59 | 590,200 | — | — |
| 2025-12-19 | $6.53 | $6.53 | 1,718,700 | — | — |
| 2025-12-18 | $6.43 | $6.43 | 521,100 | — | — |
| 2025-12-17 | $6.52 | $6.52 | 689,000 | — | — |
| 2025-12-16 | $7.13 | $7.13 | 520,800 | — | — |
| 2025-12-15 | $7.25 | $7.25 | 555,100 | — | — |
| 2025-12-12 | $7.46 | $7.46 | 683,700 | — | — |
| 2025-12-11 | $7.52 | $7.52 | 522,700 | — | — |
| 2025-12-10 | $7.67 | $7.67 | 1,050,800 | — | — |
| 2025-12-09 | $7.20 | $7.20 | 668,700 | — | — |
| 2025-12-08 | $7.45 | $7.45 | 875,600 | — | — |
| 2025-12-05 | $7.13 | $7.13 | 1,362,400 | — | — |
| 2025-12-04 | $6.83 | $6.83 | 666,200 | — | — |
| 2025-12-03 | $6.59 | $6.59 | 808,100 | — | — |
| 2025-12-02 | $6.25 | $6.25 | 751,900 | — | — |
| 2025-12-01 | $6.49 | $6.49 | 745,300 | — | — |
| 2025-11-28 | $6.79 | $6.79 | 302,000 | — | — |
| 2025-11-26 | $6.80 | $6.80 | 715,500 | — | — |
| 2025-11-25 | $6.80 | $6.80 | 1,257,700 | — | — |
| 2025-11-24 | $6.33 | $6.33 | 778,200 | — | — |
| 2025-11-21 | $6.26 | $6.26 | 1,443,100 | — | — |
| 2025-11-20 | $5.90 | $5.90 | 1,013,000 | — | — |
| 2025-11-19 | $6.04 | $6.04 | 1,036,100 | — | — |
| 2025-11-18 | $6.62 | $6.62 | 1,208,000 | — | — |
| 2025-11-17 | $6.76 | $6.76 | 861,700 | — | — |
| 2025-11-14 | $7.27 | $7.27 | 1,126,800 | — | — |
| 2025-11-13 | $7.77 | $7.77 | 864,800 | — | — |
| 2025-11-12 | $8.13 | $8.13 | 1,173,100 | — | — |
| 2025-11-11 | $8.67 | $8.67 | 839,700 | — | — |
| 2025-11-10 | $8.78 | $8.78 | 753,700 | — | — |
| 2025-11-07 | $8.72 | $8.72 | 1,177,200 | — | — |
| 2025-11-06 | $8.29 | $8.29 | 1,053,700 | — | — |
| 2025-11-05 | $8.64 | $8.64 | 1,251,800 | — | — |
| 2025-11-04 | $8.93 | $8.93 | 855,500 | — | — |
| 2025-11-03 | $9.30 | $9.30 | 1,035,600 | — | — |
| 2025-10-31 | $9.97 | $9.97 | 929,600 | — | — |
| 2025-10-30 | $9.63 | $9.63 | 1,050,800 | — | — |
| 2025-10-29 | $9.44 | $9.44 | 1,267,100 | — | — |
| 2025-10-28 | $9.88 | $9.88 | 2,095,100 | — | — |
| 2025-10-27 | $10.59 | $10.59 | 2,939,600 | — | — |
| 2025-10-24 | $11.22 | $11.22 | 3,862,100 | — | — |
| 2025-10-23 | $12.00 | $12.00 | 4,160,200 | — | — |
| 2025-10-22 | $11.54 | $11.54 | 15,239,400 | — | — |
| 2025-10-21 | $23.16 | $23.16 | 2,265,700 | — | — |
| 2025-10-20 | $21.51 | $21.51 | 1,194,300 | — | — |
| 2025-10-17 | $20.66 | $20.66 | 647,100 | — | — |
| 2025-10-16 | $21.73 | $21.73 | 628,700 | — | — |
| 2025-10-15 | $21.57 | $21.57 | 1,152,800 | — | — |
| 2025-10-14 | $21.25 | $21.25 | 1,103,700 | — | — |
| 2025-10-13 | $19.39 | $19.39 | 599,400 | — | — |
| 2025-10-10 | $18.95 | $18.95 | 954,900 | — | — |
| 2025-10-09 | $19.68 | $19.68 | 1,046,200 | — | — |
| 2025-10-08 | $21.20 | $21.20 | 984,000 | — | — |
| 2025-10-07 | $20.47 | $20.47 | 755,300 | — | — |
| 2025-10-06 | $21.01 | $21.01 | 1,476,100 | — | — |
| 2025-10-03 | $22.56 | $22.56 | 1,684,000 | — | — |
| 2025-10-02 | $21.88 | $21.88 | 680,600 | — | — |
| 2025-10-01 | $20.48 | $20.48 | 1,136,500 | — | — |
| 2025-09-30 | $18.43 | $18.43 | 629,600 | — | — |
| 2025-09-29 | $18.78 | $18.78 | 1,434,700 | — | — |
| 2025-09-26 | $22.17 | $22.17 | 915,700 | — | — |
| 2025-09-25 | $20.31 | $20.31 | 413,500 | — | — |
| 2025-09-24 | $20.45 | $20.45 | 422,200 | — | — |
| 2025-09-23 | $20.26 | $20.26 | 773,400 | — | — |
| 2025-09-22 | $21.03 | $21.03 | 683,200 | — | — |
| 2025-09-19 | $20.46 | $20.46 | 1,122,700 | — | — |
| 2025-09-18 | $19.62 | $19.62 | 1,111,400 | — | — |
| 2025-09-17 | $18.05 | $18.05 | 581,900 | — | — |
| 2025-09-16 | $18.09 | $18.09 | 927,100 | — | — |
| 2025-09-15 | $18.13 | $18.13 | 411,800 | — | — |
| 2025-09-12 | $17.32 | $17.32 | 644,200 | — | — |
| 2025-09-11 | $18.04 | $18.04 | 572,400 | — | — |
| 2025-09-10 | $17.99 | $17.99 | 439,600 | — | — |
| 2025-09-09 | $17.94 | $17.94 | 469,300 | — | — |
| 2025-09-08 | $17.84 | $17.84 | 484,500 | — | — |
| 2025-09-05 | $17.85 | $17.85 | 511,500 | — | — |
| 2025-09-04 | $16.76 | $16.76 | 503,800 | — | — |
| 2025-09-03 | $17.19 | $17.19 | 371,000 | — | — |
| 2025-09-02 | $16.70 | $16.70 | 310,500 | — | — |
| 2025-08-29 | $17.01 | $17.01 | 523,400 | — | — |
| 2025-08-28 | $17.30 | $17.30 | 559,700 | — | — |
| 2025-08-27 | $17.29 | $17.29 | 230,300 | — | — |
| 2025-08-26 | $17.54 | $17.54 | 322,800 | — | — |
| 2025-08-25 | $17.71 | $17.71 | 487,200 | — | — |
| 2025-08-22 | $18.51 | $18.51 | 505,300 | — | — |
| 2025-08-21 | $17.48 | $17.48 | 604,200 | — | — |
| 2025-08-20 | $17.36 | $17.36 | 563,700 | — | — |
| 2025-08-19 | $17.01 | $17.01 | 823,600 | — | — |
| 2025-08-18 | $17.91 | $17.91 | 1,055,600 | — | — |
| 2025-08-15 | $19.48 | $19.48 | 994,000 | — | — |
| 2025-08-14 | $19.23 | $19.23 | 1,649,300 | — | — |
| 2025-08-13 | $19.21 | $19.21 | 1,809,300 | — | — |
| 2025-08-12 | $14.89 | $14.89 | 1,813,300 | — | — |
| 2025-08-11 | $11.39 | $11.39 | 1,250,600 | — | — |
| 2025-08-08 | $11.91 | $11.91 | 396,300 | — | — |
| 2025-08-07 | $11.98 | $11.98 | 265,200 | — | — |
| 2025-08-06 | $12.21 | $12.21 | 412,400 | — | — |
| 2025-08-05 | $11.83 | $11.83 | 341,700 | — | — |
| 2025-08-04 | $12.20 | $12.20 | 297,000 | — | — |
| 2025-08-01 | $12.30 | $12.30 | 361,600 | — | — |
| 2025-07-31 | $12.21 | $12.21 | 359,400 | — | — |
| 2025-07-30 | $12.67 | $12.67 | 507,400 | — | — |
| 2025-07-29 | $13.06 | $13.06 | 678,300 | — | — |
| 2025-07-28 | $14.38 | $14.38 | 338,000 | — | — |
| 2025-07-25 | $14.94 | $14.94 | 326,900 | — | — |
| 2025-07-24 | $14.95 | $14.95 | 252,400 | — | — |
| 2025-07-23 | $15.45 | $15.45 | 422,400 | — | — |
| 2025-07-22 | $14.53 | $14.53 | 289,000 | — | — |
| 2025-07-21 | $13.79 | $13.79 | 262,000 | — | — |
| 2025-07-18 | $13.50 | $13.50 | 278,800 | — | — |
| 2025-07-17 | $13.54 | $13.54 | 397,000 | — | — |
| 2025-07-16 | $12.85 | $12.85 | 354,900 | — | — |
| 2025-07-15 | $13.15 | $13.15 | 529,500 | — | — |
| 2025-07-14 | $13.31 | $13.31 | 257,600 | — | — |
| 2025-07-11 | $13.78 | $13.78 | 251,200 | — | — |
| 2025-07-10 | $14.48 | $14.48 | 415,300 | — | — |
| 2025-07-09 | $14.79 | $14.79 | 837,500 | — | — |
| 2025-07-08 | $13.80 | $13.80 | 451,800 | — | — |
| 2025-07-07 | $13.36 | $13.36 | 429,000 | — | — |
| 2025-07-03 | $13.78 | $13.78 | 172,700 | — | — |
| 2025-07-02 | $13.62 | $13.62 | 590,300 | — | — |
| 2025-07-01 | $12.99 | $12.99 | 489,300 | — | — |
| 2025-06-30 | $13.01 | $13.01 | 656,200 | — | — |
| 2025-06-27 | $13.33 | $13.33 | 1,198,800 | — | — |
| 2025-06-26 | $14.41 | $14.41 | 517,300 | — | — |
| 2025-06-25 | $13.95 | $13.95 | 483,500 | — | — |
| 2025-06-24 | $13.41 | $13.41 | 353,300 | — | — |
| 2025-06-23 | $12.51 | $12.51 | 306,100 | — | — |
| 2025-06-20 | $12.29 | $12.29 | 645,400 | — | — |
| 2025-06-18 | $12.35 | $12.35 | 377,300 | — | — |
| 2025-06-17 | $12.28 | $12.28 | 321,500 | — | — |
| 2025-06-16 | $12.87 | $12.87 | 436,300 | — | — |
| 2025-06-13 | $12.38 | $12.38 | 433,100 | — | — |
| 2025-06-12 | $12.64 | $12.64 | 313,100 | — | — |
| 2025-06-11 | $12.44 | $12.44 | 345,000 | — | — |
| 2025-06-10 | $12.90 | $12.90 | 657,900 | — | — |
| 2025-06-09 | $12.54 | $12.54 | 359,000 | — | — |
| 2025-06-06 | $12.79 | $12.79 | 550,700 | — | — |
| 2025-06-05 | $11.91 | $11.91 | 474,500 | — | — |
| 2025-06-04 | $12.26 | $12.26 | 343,600 | — | — |
| 2025-06-03 | $13.00 | $13.00 | 778,600 | — | — |
| 2025-06-02 | $12.81 | $12.81 | 716,700 | — | — |
| 2025-05-30 | $12.53 | $12.53 | 1,003,100 | — | — |
| 2025-05-29 | $12.73 | $12.73 | 432,300 | — | — |
| 2025-05-28 | $11.82 | $11.82 | 322,000 | — | — |
| 2025-05-27 | $12.03 | $12.03 | 312,100 | — | — |
| 2025-05-23 | $12.20 | $12.20 | 353,300 | — | — |
| 2025-05-22 | $12.80 | $12.80 | 362,300 | — | — |
| 2025-05-21 | $12.15 | $12.15 | 429,200 | — | — |
| 2025-05-20 | $12.70 | $12.70 | 397,100 | — | — |
| 2025-05-19 | $11.99 | $11.99 | 379,000 | — | — |
| 2025-05-16 | $11.65 | $11.65 | 335,700 | — | — |
| 2025-05-15 | $11.64 | $11.64 | 381,300 | — | — |
| 2025-05-14 | $10.84 | $10.84 | 546,000 | — | — |
| 2025-05-13 | $11.86 | $11.86 | 783,600 | — | — |
| 2025-05-12 | $11.59 | $11.59 | 696,800 | — | — |
| 2025-05-09 | $10.98 | $10.98 | 349,700 | — | — |
| 2025-05-08 | $11.38 | $11.38 | 373,800 | — | — |
| 2025-05-07 | $10.95 | $10.95 | 388,500 | — | — |
| 2025-05-06 | $11.24 | $11.24 | 400,500 | — | — |
| 2025-05-05 | $11.92 | $11.92 | 528,000 | — | — |
| 2025-05-02 | $12.83 | $12.83 | 240,300 | — | — |
| 2025-05-01 | $12.50 | $12.50 | 392,300 | — | — |
| 2025-04-30 | $12.81 | $12.81 | 293,200 | — | — |
| 2025-04-29 | $12.82 | $12.82 | 349,700 | — | — |
| 2025-04-28 | $12.82 | $12.82 | 378,400 | — | — |
| 2025-04-25 | $12.91 | $12.91 | 280,400 | — | — |
| 2025-04-24 | $12.89 | $12.89 | 340,900 | — | — |
| 2025-04-23 | $12.65 | $12.65 | 459,600 | — | — |
| 2025-04-22 | $12.17 | $12.17 | 459,700 | — | — |
| 2025-04-21 | $11.00 | $11.00 | 330,300 | — | — |
| 2025-04-17 | $10.53 | $10.53 | 358,100 | — | — |
| 2025-04-16 | $10.30 | $10.30 | 399,900 | — | — |
| 2025-04-15 | $10.57 | $10.57 | 612,200 | — | — |
| 2025-04-14 | $10.18 | $10.18 | 359,100 | — | — |
| 2025-04-11 | $9.70 | $9.70 | 314,000 | — | — |
| 2025-04-10 | $9.35 | $9.35 | 582,000 | — | — |
| 2025-04-09 | $9.82 | $9.82 | 551,000 | — | — |
| 2025-04-08 | $8.91 | $8.91 | 485,400 | — | — |
| 2025-04-07 | $9.09 | $9.09 | 573,800 | — | — |
| 2025-04-04 | $9.11 | $9.11 | 579,500 | — | — |
| 2025-04-03 | $9.49 | $9.49 | 362,400 | — | — |
| 2025-04-02 | $10.20 | $10.20 | 619,400 | — | — |
| 2025-04-01 | $9.43 | $9.43 | 904,600 | — | — |
| 2025-03-31 | $10.59 | $10.59 | 484,800 | — | — |
| 2025-03-28 | $11.58 | $11.58 | 311,000 | — | — |
| 2025-03-27 | $12.00 | $12.00 | 262,100 | — | — |
| 2025-03-26 | $11.95 | $11.95 | 361,100 | — | — |
| 2025-03-25 | $12.77 | $12.77 | 336,400 | — | — |
| 2025-03-24 | $13.27 | $13.27 | 241,200 | — | — |
| 2025-03-21 | $12.88 | $12.88 | 559,300 | — | — |
| 2025-03-20 | $12.84 | $12.84 | 357,000 | — | — |
| 2025-03-19 | $13.40 | $13.40 | 298,300 | — | — |
| 2025-03-18 | $13.73 | $13.73 | 423,500 | — | — |
| 2025-03-17 | $14.16 | $14.16 | 290,700 | — | — |
| 2025-03-14 | $14.08 | $14.08 | 334,900 | — | — |
| 2025-03-13 | $13.90 | $13.90 | 317,900 | — | — |
| 2025-03-12 | $14.26 | $14.26 | 555,400 | — | — |
| 2025-03-11 | $13.21 | $13.21 | 568,400 | — | — |
| 2025-03-10 | $14.29 | $14.29 | 526,000 | — | — |
| 2025-03-07 | $14.55 | $14.55 | 749,500 | — | — |
| 2025-03-06 | $15.97 | $15.97 | 299,100 | — | — |
| 2025-03-05 | $16.05 | $16.05 | 328,000 | — | — |
| 2025-03-04 | $15.49 | $15.49 | 461,900 | — | — |
| 2025-03-03 | $15.68 | $15.68 | 355,700 | — | — |
| 2025-02-28 | $16.79 | $16.79 | 388,100 | — | — |
| 2025-02-27 | $16.06 | $16.06 | 375,800 | — | — |
| 2025-02-26 | $16.58 | $16.58 | 361,300 | — | — |
| 2025-02-25 | $16.06 | $16.06 | 459,300 | — | — |
| 2025-02-24 | $16.69 | $16.69 | 366,100 | — | — |
| 2025-02-21 | $17.77 | $17.77 | 435,800 | — | — |
| 2025-02-20 | $16.92 | $16.92 | 356,700 | — | — |
| 2025-02-19 | $17.32 | $17.32 | 481,900 | — | — |
| 2025-02-18 | $17.71 | $17.71 | 608,200 | — | — |
| 2025-02-14 | $18.05 | $18.05 | 842,800 | — | — |
| 2025-02-13 | $16.41 | $16.41 | 343,400 | — | — |
| 2025-02-12 | $15.86 | $15.86 | 499,500 | — | — |
| 2025-02-11 | $16.07 | $16.07 | 274,900 | — | — |
| 2025-02-10 | $16.11 | $16.11 | 330,900 | — | — |
| 2025-02-07 | $16.19 | $16.19 | 443,600 | — | — |
| 2025-02-06 | $17.29 | $17.29 | 397,400 | — | — |
| 2025-02-05 | $17.93 | $17.93 | 402,000 | — | — |
| 2025-02-04 | $16.05 | $16.05 | 329,400 | — | — |
| 2025-02-03 | $15.80 | $15.80 | 446,900 | — | — |
| 2025-01-31 | $16.97 | $16.97 | 359,600 | — | — |
| 2025-01-30 | $17.42 | $17.42 | 814,100 | — | — |
| 2025-01-29 | $16.84 | $16.84 | 507,400 | — | — |
| 2025-01-28 | $16.37 | $16.37 | 335,600 | — | — |
| 2025-01-27 | $16.49 | $16.49 | 303,300 | — | — |
| 2025-01-24 | $17.12 | $17.12 | 280,600 | — | — |
| 2025-01-23 | $17.42 | $17.42 | 403,500 | — | — |
| 2025-01-22 | $16.74 | $16.74 | 424,700 | — | — |
| 2025-01-21 | $16.41 | $16.41 | 397,300 | — | — |
| 2025-01-17 | $16.79 | $16.79 | 225,200 | — | — |
| 2025-01-16 | $17.01 | $17.01 | 230,600 | — | — |
| 2025-01-15 | $16.76 | $16.76 | 280,100 | — | — |
| 2025-01-14 | $16.59 | $16.59 | 270,000 | — | — |
| 2025-01-13 | $17.31 | $17.31 | 393,900 | — | — |
| 2025-01-10 | $17.98 | $17.98 | 443,600 | — | — |
| 2025-01-08 | $18.95 | $18.95 | 326,500 | — | — |
| 2025-01-07 | $20.83 | $20.83 | 663,300 | — | — |
| 2025-01-06 | $19.07 | $19.07 | 898,300 | — | — |
| 2025-01-03 | $17.94 | $17.94 | 324,100 | — | — |
| 2025-01-02 | $17.07 | $17.07 | 276,800 | — | — |