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
- 2015-07-23 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 | $9.19 | $9.19 | 357,300 | — | — |
| 2025-12-30 | $9.36 | $9.36 | 381,200 | — | — |
| 2025-12-29 | $9.67 | $9.67 | 339,700 | — | — |
| 2025-12-26 | $9.65 | $9.65 | 262,400 | — | — |
| 2025-12-24 | $9.49 | $9.49 | 210,900 | — | — |
| 2025-12-23 | $9.54 | $9.54 | 400,800 | — | — |
| 2025-12-22 | $8.51 | $8.51 | 182,900 | — | — |
| 2025-12-19 | $8.58 | $8.58 | 272,100 | — | — |
| 2025-12-18 | $8.73 | $8.73 | 169,500 | — | — |
| 2025-12-17 | $8.70 | $8.70 | 172,200 | — | — |
| 2025-12-16 | $8.66 | $8.66 | 321,100 | — | — |
| 2025-12-15 | $8.62 | $8.62 | 758,600 | — | — |
| 2025-12-12 | $9.05 | $9.05 | 425,900 | — | — |
| 2025-12-11 | $9.14 | $9.14 | 182,600 | — | — |
| 2025-12-10 | $9.25 | $9.25 | 267,600 | — | — |
| 2025-12-09 | $9.06 | $9.06 | 137,800 | — | — |
| 2025-12-08 | $8.89 | $8.89 | 408,900 | — | — |
| 2025-12-05 | $8.85 | $8.85 | 167,700 | — | — |
| 2025-12-04 | $9.09 | $9.09 | 172,900 | — | — |
| 2025-12-03 | $8.87 | $8.87 | 264,400 | — | — |
| 2025-12-02 | $8.94 | $8.94 | 478,800 | — | — |
| 2025-12-01 | $9.12 | $9.12 | 248,500 | — | — |
| 2025-11-28 | $9.35 | $9.35 | 227,100 | — | — |
| 2025-11-26 | $9.22 | $9.22 | 803,900 | — | — |
| 2025-11-25 | $9.12 | $9.12 | 5,706,900 | — | — |
| 2025-11-24 | $6.69 | $6.69 | 488,700 | — | — |
| 2025-11-21 | $6.24 | $6.24 | 421,300 | — | — |
| 2025-11-20 | $6.12 | $6.12 | 298,400 | — | — |
| 2025-11-19 | $6.66 | $6.66 | 279,000 | — | — |
| 2025-11-18 | $7.13 | $7.13 | 226,000 | — | — |
| 2025-11-17 | $7.06 | $7.06 | 230,700 | — | — |
| 2025-11-14 | $7.37 | $7.37 | 212,600 | — | — |
| 2025-11-13 | $7.37 | $7.37 | 196,100 | — | — |
| 2025-11-12 | $7.77 | $7.77 | 139,300 | — | — |
| 2025-11-11 | $7.81 | $7.81 | 197,300 | — | — |
| 2025-11-10 | $8.03 | $8.03 | 150,500 | — | — |
| 2025-11-07 | $8.23 | $8.23 | 346,000 | — | — |
| 2025-11-06 | $8.68 | $8.68 | 124,100 | — | — |
| 2025-11-05 | $8.82 | $8.82 | 168,400 | — | — |
| 2025-11-04 | $8.68 | $8.68 | 204,300 | — | — |
| 2025-11-03 | $8.87 | $8.87 | 172,200 | — | — |
| 2025-10-31 | $9.13 | $9.13 | 198,100 | — | — |
| 2025-10-30 | $9.00 | $9.00 | 187,500 | — | — |
| 2025-10-29 | $9.08 | $9.08 | 214,000 | — | — |
| 2025-10-28 | $9.26 | $9.26 | 131,100 | — | — |
| 2025-10-27 | $9.43 | $9.43 | 158,100 | — | — |
| 2025-10-24 | $9.46 | $9.46 | 118,300 | — | — |
| 2025-10-23 | $9.35 | $9.35 | 154,400 | — | — |
| 2025-10-22 | $9.13 | $9.13 | 180,000 | — | — |
| 2025-10-21 | $9.35 | $9.35 | 126,600 | — | — |
| 2025-10-20 | $9.49 | $9.49 | 177,800 | — | — |
| 2025-10-17 | $9.22 | $9.22 | 168,700 | — | — |
| 2025-10-16 | $9.45 | $9.45 | 186,900 | — | — |
| 2025-10-15 | $9.45 | $9.45 | 181,000 | — | — |
| 2025-10-14 | $9.62 | $9.62 | 276,900 | — | — |
| 2025-10-13 | $9.64 | $9.64 | 191,700 | — | — |
| 2025-10-10 | $9.11 | $9.11 | 445,000 | — | — |
| 2025-10-09 | $9.54 | $9.54 | 121,900 | — | — |
| 2025-10-08 | $9.55 | $9.55 | 137,800 | — | — |
| 2025-10-07 | $9.42 | $9.42 | 191,000 | — | — |
| 2025-10-06 | $9.58 | $9.58 | 259,100 | — | — |
| 2025-10-03 | $9.79 | $9.79 | 204,100 | — | — |
| 2025-10-02 | $9.80 | $9.80 | 170,300 | — | — |
| 2025-10-01 | $9.58 | $9.58 | 242,500 | — | — |
| 2025-09-30 | $9.95 | $9.95 | 440,800 | — | — |
| 2025-09-29 | $9.78 | $9.78 | 319,900 | — | — |
| 2025-09-26 | $9.80 | $9.80 | 368,800 | — | — |
| 2025-09-25 | $9.35 | $9.35 | 167,200 | — | — |
| 2025-09-24 | $9.44 | $9.44 | 199,700 | — | — |
| 2025-09-23 | $9.43 | $9.43 | 270,400 | — | — |
| 2025-09-22 | $9.40 | $9.40 | 250,500 | — | — |
| 2025-09-19 | $9.33 | $9.33 | 668,100 | — | — |
| 2025-09-18 | $9.11 | $9.11 | 251,900 | — | — |
| 2025-09-17 | $8.81 | $8.81 | 300,400 | — | — |
| 2025-09-16 | $8.92 | $8.92 | 420,100 | — | — |
| 2025-09-15 | $8.59 | $8.59 | 454,400 | — | — |
| 2025-09-12 | $8.14 | $8.14 | 289,300 | — | — |
| 2025-09-11 | $8.50 | $8.50 | 231,400 | — | — |
| 2025-09-10 | $8.46 | $8.46 | 220,000 | — | — |
| 2025-09-09 | $8.27 | $8.27 | 421,100 | — | — |
| 2025-09-08 | $8.63 | $8.63 | 150,200 | — | — |
| 2025-09-05 | $8.54 | $8.54 | 214,900 | — | — |
| 2025-09-04 | $8.41 | $8.41 | 354,200 | — | — |
| 2025-09-03 | $8.32 | $8.32 | 315,700 | — | — |
| 2025-09-02 | $8.79 | $8.79 | 632,300 | — | — |
| 2025-08-29 | $8.63 | $8.63 | 395,200 | — | — |
| 2025-08-28 | $8.59 | $8.59 | 338,200 | — | — |
| 2025-08-27 | $8.72 | $8.72 | 361,100 | — | — |
| 2025-08-26 | $8.71 | $8.71 | 307,600 | — | — |
| 2025-08-25 | $8.43 | $8.43 | 201,700 | — | — |
| 2025-08-22 | $8.67 | $8.67 | 294,800 | — | — |
| 2025-08-21 | $8.53 | $8.53 | 197,900 | — | — |
| 2025-08-20 | $8.56 | $8.56 | 266,700 | — | — |
| 2025-08-19 | $8.39 | $8.39 | 241,800 | — | — |
| 2025-08-18 | $8.37 | $8.37 | 234,300 | — | — |
| 2025-08-15 | $8.41 | $8.41 | 250,000 | — | — |
| 2025-08-14 | $8.61 | $8.61 | 187,800 | — | — |
| 2025-08-13 | $8.87 | $8.87 | 260,100 | — | — |
| 2025-08-12 | $8.34 | $8.34 | 315,400 | — | — |
| 2025-08-11 | $8.15 | $8.15 | 597,500 | — | — |
| 2025-08-08 | $8.69 | $8.69 | 382,300 | — | — |
| 2025-08-07 | $8.67 | $8.67 | 342,600 | — | — |
| 2025-08-06 | $8.38 | $8.38 | 309,800 | — | — |
| 2025-08-05 | $8.48 | $8.48 | 348,300 | — | — |
| 2025-08-04 | $8.60 | $8.60 | 404,300 | — | — |
| 2025-08-01 | $8.38 | $8.38 | 441,100 | — | — |
| 2025-07-31 | $8.83 | $8.83 | 217,800 | — | — |
| 2025-07-30 | $8.87 | $8.87 | 433,700 | — | — |
| 2025-07-29 | $9.11 | $9.11 | 449,000 | — | — |
| 2025-07-28 | $9.29 | $9.29 | 673,300 | — | — |
| 2025-07-25 | $9.24 | $9.24 | 537,500 | — | — |
| 2025-07-24 | $9.33 | $9.33 | 875,700 | — | — |
| 2025-07-23 | $9.14 | $9.14 | 1,217,200 | — | — |
| 2025-07-22 | $8.66 | $8.66 | 1,307,700 | — | — |
| 2025-07-21 | $8.87 | $8.87 | 2,562,000 | — | — |
| 2025-07-18 | $11.23 | $11.23 | 251,100 | — | — |
| 2025-07-17 | $11.63 | $11.63 | 222,700 | — | — |
| 2025-07-16 | $11.36 | $11.36 | 465,200 | — | — |
| 2025-07-15 | $11.02 | $11.02 | 275,600 | — | — |
| 2025-07-14 | $11.15 | $11.15 | 230,100 | — | — |
| 2025-07-11 | $11.15 | $11.15 | 404,400 | — | — |
| 2025-07-10 | $11.50 | $11.50 | 258,000 | — | — |
| 2025-07-09 | $11.55 | $11.55 | 271,000 | — | — |
| 2025-07-08 | $11.97 | $11.97 | 515,200 | — | — |
| 2025-07-07 | $11.32 | $11.32 | 409,100 | — | — |
| 2025-07-03 | $11.36 | $11.36 | 150,400 | — | — |
| 2025-07-02 | $11.48 | $11.48 | 271,800 | — | — |
| 2025-07-01 | $11.69 | $11.69 | 361,600 | — | — |
| 2025-06-30 | $11.77 | $11.77 | 489,000 | — | — |
| 2025-06-27 | $11.77 | $11.77 | 2,512,400 | — | — |
| 2025-06-26 | $11.77 | $11.77 | 229,400 | — | — |
| 2025-06-25 | $11.76 | $11.76 | 274,100 | — | — |
| 2025-06-24 | $12.18 | $12.18 | 539,700 | — | — |
| 2025-06-23 | $11.59 | $11.59 | 597,500 | — | — |
| 2025-06-20 | $11.10 | $11.10 | 466,700 | — | — |
| 2025-06-18 | $11.01 | $11.01 | 207,900 | — | — |
| 2025-06-17 | $11.32 | $11.32 | 250,900 | — | — |
| 2025-06-16 | $11.50 | $11.50 | 330,100 | — | — |
| 2025-06-13 | $10.91 | $10.91 | 228,000 | — | — |
| 2025-06-12 | $11.13 | $11.13 | 297,800 | — | — |
| 2025-06-11 | $11.63 | $11.63 | 238,300 | — | — |
| 2025-06-10 | $11.85 | $11.85 | 177,500 | — | — |
| 2025-06-09 | $11.88 | $11.88 | 291,300 | — | — |
| 2025-06-06 | $11.79 | $11.79 | 208,300 | — | — |
| 2025-06-05 | $11.78 | $11.78 | 247,500 | — | — |
| 2025-06-04 | $11.82 | $11.82 | 227,400 | — | — |
| 2025-06-03 | $12.05 | $12.05 | 262,800 | — | — |
| 2025-06-02 | $11.95 | $11.95 | 269,100 | — | — |
| 2025-05-30 | $12.03 | $12.03 | 410,900 | — | — |
| 2025-05-29 | $11.98 | $11.98 | 434,000 | — | — |
| 2025-05-28 | $11.69 | $11.69 | 1,175,400 | — | — |
| 2025-05-27 | $11.05 | $11.05 | 378,600 | — | — |
| 2025-05-23 | $10.55 | $10.55 | 211,300 | — | — |
| 2025-05-22 | $10.62 | $10.62 | 198,300 | — | — |
| 2025-05-21 | $10.50 | $10.50 | 167,500 | — | — |
| 2025-05-20 | $11.00 | $11.00 | 358,500 | — | — |
| 2025-05-19 | $10.95 | $10.95 | 156,300 | — | — |
| 2025-05-16 | $10.96 | $10.96 | 202,000 | — | — |
| 2025-05-15 | $10.90 | $10.90 | 428,300 | — | — |
| 2025-05-14 | $11.30 | $11.30 | 649,000 | — | — |
| 2025-05-13 | $10.81 | $10.81 | 719,300 | — | — |
| 2025-05-12 | $10.75 | $10.75 | 743,600 | — | — |
| 2025-05-09 | $10.53 | $10.53 | 114,200 | — | — |
| 2025-05-08 | $10.49 | $10.49 | 251,400 | — | — |
| 2025-05-07 | $10.31 | $10.31 | 174,800 | — | — |
| 2025-05-06 | $10.26 | $10.26 | 241,000 | — | — |
| 2025-05-05 | $10.30 | $10.30 | 114,000 | — | — |
| 2025-05-02 | $10.36 | $10.36 | 186,200 | — | — |
| 2025-05-01 | $10.41 | $10.41 | 189,900 | — | — |
| 2025-04-30 | $10.53 | $10.53 | 349,000 | — | — |
| 2025-04-29 | $10.60 | $10.60 | 268,300 | — | — |
| 2025-04-28 | $10.37 | $10.37 | 212,000 | — | — |
| 2025-04-25 | $10.44 | $10.44 | 252,700 | — | — |
| 2025-04-24 | $10.50 | $10.50 | 161,500 | — | — |
| 2025-04-23 | $10.17 | $10.17 | 313,300 | — | — |
| 2025-04-22 | $9.57 | $9.57 | 185,500 | — | — |
| 2025-04-21 | $9.14 | $9.14 | 217,400 | — | — |
| 2025-04-17 | $9.33 | $9.33 | 203,900 | — | — |
| 2025-04-16 | $9.23 | $9.23 | 246,900 | — | — |
| 2025-04-15 | $9.36 | $9.36 | 264,800 | — | — |
| 2025-04-14 | $9.14 | $9.14 | 324,800 | — | — |
| 2025-04-11 | $8.83 | $8.83 | 294,200 | — | — |
| 2025-04-10 | $8.69 | $8.69 | 306,200 | — | — |
| 2025-04-09 | $9.16 | $9.16 | 376,900 | — | — |
| 2025-04-08 | $8.32 | $8.32 | 496,800 | — | — |
| 2025-04-07 | $8.34 | $8.34 | 448,000 | — | — |
| 2025-04-04 | $8.75 | $8.75 | 373,900 | — | — |
| 2025-04-03 | $9.40 | $9.40 | 496,200 | — | — |
| 2025-04-02 | $10.71 | $10.71 | 258,100 | — | — |
| 2025-04-01 | $10.37 | $10.37 | 294,900 | — | — |
| 2025-03-31 | $10.50 | $10.50 | 290,500 | — | — |
| 2025-03-28 | $10.10 | $10.10 | 360,200 | — | — |
| 2025-03-27 | $10.50 | $10.50 | 177,700 | — | — |
| 2025-03-26 | $10.33 | $10.33 | 252,100 | — | — |
| 2025-03-25 | $10.34 | $10.34 | 398,700 | — | — |
| 2025-03-24 | $10.64 | $10.64 | 451,300 | — | — |
| 2025-03-21 | $9.84 | $9.84 | 406,100 | — | — |
| 2025-03-20 | $9.68 | $9.68 | 376,900 | — | — |
| 2025-03-19 | $9.93 | $9.93 | 380,000 | — | — |
| 2025-03-18 | $9.70 | $9.70 | 202,200 | — | — |
| 2025-03-17 | $9.73 | $9.73 | 382,400 | — | — |
| 2025-03-14 | $9.90 | $9.90 | 657,100 | — | — |
| 2025-03-13 | $8.73 | $8.73 | 581,900 | — | — |
| 2025-03-12 | $8.57 | $8.57 | 576,100 | — | — |
| 2025-03-11 | $8.74 | $8.74 | 941,400 | — | — |
| 2025-03-10 | $8.62 | $8.62 | 487,400 | — | — |
| 2025-03-07 | $9.54 | $9.54 | 286,400 | — | — |
| 2025-03-06 | $9.03 | $9.03 | 229,400 | — | — |
| 2025-03-05 | $9.04 | $9.04 | 299,000 | — | — |
| 2025-03-04 | $9.05 | $9.05 | 412,100 | — | — |
| 2025-03-03 | $9.10 | $9.10 | 591,400 | — | — |
| 2025-02-28 | $9.76 | $9.76 | 224,100 | — | — |
| 2025-02-27 | $9.67 | $9.67 | 390,800 | — | — |
| 2025-02-26 | $9.99 | $9.99 | 340,200 | — | — |
| 2025-02-25 | $9.62 | $9.62 | 392,400 | — | — |
| 2025-02-24 | $10.05 | $10.05 | 280,500 | — | — |
| 2025-02-21 | $10.20 | $10.20 | 306,300 | — | — |
| 2025-02-20 | $10.60 | $10.60 | 269,700 | — | — |
| 2025-02-19 | $10.79 | $10.79 | 274,600 | — | — |
| 2025-02-18 | $11.12 | $11.12 | 490,100 | — | — |
| 2025-02-14 | $11.09 | $11.09 | 253,300 | — | — |
| 2025-02-13 | $10.92 | $10.92 | 273,000 | — | — |
| 2025-02-12 | $11.22 | $11.22 | 276,600 | — | — |
| 2025-02-11 | $10.99 | $10.99 | 295,500 | — | — |
| 2025-02-10 | $10.76 | $10.76 | 244,600 | — | — |
| 2025-02-07 | $10.82 | $10.82 | 318,800 | — | — |
| 2025-02-06 | $11.10 | $11.10 | 253,800 | — | — |
| 2025-02-05 | $11.06 | $11.06 | 189,200 | — | — |
| 2025-02-04 | $11.17 | $11.17 | 458,200 | — | — |
| 2025-02-03 | $11.17 | $11.17 | 347,800 | — | — |
| 2025-01-31 | $11.19 | $11.19 | 252,800 | — | — |
| 2025-01-30 | $11.20 | $11.20 | 338,700 | — | — |
| 2025-01-29 | $11.18 | $11.18 | 152,000 | — | — |
| 2025-01-28 | $11.12 | $11.12 | 303,800 | — | — |
| 2025-01-27 | $10.99 | $10.99 | 301,700 | — | — |
| 2025-01-24 | $11.29 | $11.29 | 293,900 | — | — |
| 2025-01-23 | $11.02 | $11.02 | 408,900 | — | — |
| 2025-01-22 | $10.97 | $10.97 | 235,200 | — | — |
| 2025-01-21 | $10.97 | $10.97 | 255,600 | — | — |
| 2025-01-17 | $11.16 | $11.16 | 266,800 | — | — |
| 2025-01-16 | $11.14 | $11.14 | 618,600 | — | — |
| 2025-01-15 | $10.89 | $10.89 | 449,400 | — | — |
| 2025-01-14 | $10.58 | $10.58 | 504,800 | — | — |
| 2025-01-13 | $11.43 | $11.43 | 1,126,800 | — | — |
| 2025-01-10 | $9.94 | $9.94 | 560,500 | — | — |
| 2025-01-08 | $9.82 | $9.82 | 877,800 | — | — |
| 2025-01-07 | $10.23 | $10.23 | 639,700 | — | — |
| 2025-01-06 | $10.49 | $10.49 | 915,800 | — | — |
| 2025-01-03 | $10.22 | $10.22 | 949,300 | — | — |
| 2025-01-02 | $10.16 | $10.16 | 422,200 | — | — |