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
- 2020-10-19 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 | $8.92 | $9.43 | 1,374,300 | — | — |
| 2025-12-30 | $9.01 | $9.52 | 1,426,600 | — | — |
| 2025-12-29 | $9.25 | $9.78 | 2,284,400 | — | — |
| 2025-12-26 | $9.09 | $9.61 | 1,110,200 | — | — |
| 2025-12-24 | $9.00 | $9.51 | 1,202,600 | — | — |
| 2025-12-23 | $9.12 | $9.64 | 1,097,700 | — | — |
| 2025-12-22 | $9.10 | $9.62 | 1,601,900 | — | — |
| 2025-12-19 | $9.27 | $9.80 | 1,837,600 | — | — |
| 2025-12-18 | $9.26 | $9.79 | 1,691,600 | — | — |
| 2025-12-17 | $9.19 | $9.71 | 2,806,500 | — | — |
| 2025-12-16 | $9.14 | $9.66 | 1,937,500 | — | — |
| 2025-12-15 | $9.01 | $9.52 | 2,568,200 | — | — |
| 2025-12-12 | $9.00 | $9.51 | 2,335,800 | — | — |
| 2025-12-11 | $9.14 | $9.66 | 1,851,800 | — | — |
| 2025-12-10 | $9.20 | $9.72 | 2,044,000 | — | — |
| 2025-12-09 | $9.23 | $9.76 | 3,977,800 | — | — |
| 2025-12-08 | $8.99 | $9.50 | 1,847,800 | — | — |
| 2025-12-05 | $9.29 | $9.82 | 1,319,700 | — | — |
| 2025-12-04 | $9.18 | $9.70 | 1,602,600 | — | — |
| 2025-12-03 | $9.54 | $10.08 | 1,119,800 | — | — |
| 2025-12-02 | $9.32 | $9.85 | 2,161,100 | — | — |
| 2025-12-01 | $9.37 | $9.90 | 2,196,000 | — | — |
| 2025-11-28 | $9.57 | $10.11 | 1,477,200 | — | — |
| 2025-11-26 | $9.53 | $10.07 | 1,540,000 | — | — |
| 2025-11-25 | $9.42 | $9.96 | 4,384,000 | — | — |
| 2025-11-24 | $9.13 | $9.65 | 2,880,800 | — | — |
| 2025-11-21 | $8.70 | $9.19 | 2,318,900 | — | — |
| 2025-11-20 | $8.52 | $9.00 | 2,917,900 | — | — |
| 2025-11-19 | $8.50 | $8.98 | 3,139,300 | — | — |
| 2025-11-18 | $8.51 | $8.99 | 3,417,800 | — | — |
| 2025-11-17 | $8.31 | $8.78 | 2,492,700 | — | — |
| 2025-11-14 | $8.59 | $9.08 | 2,522,100 | — | — |
| 2025-11-13 | $8.72 | $9.22 | 3,094,900 | — | — |
| 2025-11-12 | $8.97 | $9.48 | 2,347,700 | — | — |
| 2025-11-11 | $9.08 | $9.60 | 2,409,000 | — | — |
| 2025-11-10 | $8.98 | $9.49 | 1,954,400 | — | — |
| 2025-11-07 | $8.96 | $9.47 | 3,048,700 | — | — |
| 2025-11-06 | $9.06 | $9.58 | 5,821,400 | — | — |
| 2025-11-05 | $9.47 | $10.01 | 4,729,100 | — | — |
| 2025-11-04 | $9.47 | $10.01 | 2,437,300 | — | — |
| 2025-11-03 | $9.84 | $10.40 | 1,940,300 | — | — |
| 2025-10-31 | $9.95 | $10.52 | 3,729,800 | — | — |
| 2025-10-30 | $9.44 | $9.98 | 4,331,600 | — | — |
| 2025-10-29 | $10.06 | $10.63 | 8,491,200 | — | — |
| 2025-10-28 | $11.11 | $11.74 | 1,462,700 | — | — |
| 2025-10-27 | $11.29 | $11.93 | 3,002,800 | — | — |
| 2025-10-24 | $10.69 | $11.30 | 2,264,400 | — | — |
| 2025-10-23 | $10.60 | $11.20 | 2,266,600 | — | — |
| 2025-10-22 | $10.65 | $11.26 | 1,557,800 | — | — |
| 2025-10-21 | $10.69 | $11.30 | 1,269,300 | — | — |
| 2025-10-20 | $10.71 | $11.32 | 1,707,300 | — | — |
| 2025-10-17 | $10.72 | $11.33 | 1,748,000 | — | — |
| 2025-10-16 | $10.90 | $11.52 | 2,886,800 | — | — |
| 2025-10-15 | $11.31 | $11.95 | 1,477,300 | — | — |
| 2025-10-14 | $11.30 | $11.94 | 1,691,200 | — | — |
| 2025-10-13 | $11.14 | $11.77 | 1,440,400 | — | — |
| 2025-10-10 | $11.18 | $11.82 | 1,579,800 | — | — |
| 2025-10-09 | $11.55 | $12.21 | 2,306,300 | — | — |
| 2025-10-08 | $11.59 | $12.25 | 1,310,900 | — | — |
| 2025-10-07 | $11.46 | $12.11 | 1,401,500 | — | — |
| 2025-10-06 | $11.54 | $12.20 | 1,816,600 | — | — |
| 2025-10-03 | $11.94 | $12.62 | 900,100 | — | — |
| 2025-10-02 | $11.93 | $12.61 | 925,200 | — | — |
| 2025-10-01 | $11.92 | $12.60 | 929,600 | — | — |
| 2025-09-30 | $11.96 | $12.64 | 1,542,500 | — | — |
| 2025-09-29 | $12.11 | $12.80 | 1,331,300 | — | — |
| 2025-09-26 | $12.07 | $12.76 | 864,500 | — | — |
| 2025-09-25 | $12.09 | $12.78 | 995,400 | — | — |
| 2025-09-24 | $12.33 | $13.03 | 1,007,000 | — | — |
| 2025-09-23 | $12.60 | $13.32 | 1,228,700 | — | — |
| 2025-09-22 | $12.54 | $13.25 | 1,278,800 | — | — |
| 2025-09-19 | $12.44 | $13.15 | 3,071,000 | — | — |
| 2025-09-18 | $12.87 | $13.60 | 802,000 | — | — |
| 2025-09-17 | $12.82 | $13.55 | 1,028,000 | — | — |
| 2025-09-16 | $12.83 | $13.56 | 1,020,600 | — | — |
| 2025-09-15 | $12.89 | $13.62 | 1,136,500 | — | — |
| 2025-09-12 | $12.91 | $13.64 | 1,185,800 | — | — |
| 2025-09-11 | $13.00 | $13.74 | 1,627,700 | — | — |
| 2025-09-10 | $12.48 | $13.19 | 1,309,600 | — | — |
| 2025-09-09 | $12.54 | $13.25 | 2,131,900 | — | — |
| 2025-09-08 | $12.73 | $13.45 | 2,505,600 | — | — |
| 2025-09-05 | $13.33 | $14.09 | 899,000 | — | — |
| 2025-09-04 | $13.31 | $14.07 | 1,160,300 | — | — |
| 2025-09-03 | $13.20 | $13.95 | 2,355,700 | — | — |
| 2025-09-02 | $13.81 | $14.60 | 1,638,100 | — | — |
| 2025-08-29 | $14.00 | $14.80 | 1,294,400 | — | — |
| 2025-08-28 | $13.74 | $14.52 | 948,200 | — | — |
| 2025-08-27 | $13.76 | $14.54 | 1,385,500 | — | — |
| 2025-08-26 | $13.94 | $14.73 | 1,388,300 | — | — |
| 2025-08-25 | $13.85 | $14.64 | 732,600 | — | — |
| 2025-08-22 | $13.98 | $14.78 | 1,819,700 | — | — |
| 2025-08-21 | $13.60 | $14.37 | 976,000 | — | — |
| 2025-08-20 | $13.82 | $14.61 | 2,411,600 | — | — |
| 2025-08-19 | $13.84 | $14.63 | 1,319,800 | — | — |
| 2025-08-18 | $13.61 | $14.38 | 1,490,900 | — | — |
| 2025-08-15 | $13.40 | $14.16 | 2,976,500 | — | — |
| 2025-08-14 | $13.58 | $14.35 | 1,533,100 | — | — |
| 2025-08-13 | $14.01 | $14.81 | 1,033,100 | — | — |
| 2025-08-12 | $13.77 | $14.55 | 1,568,200 | — | — |
| 2025-08-11 | $13.45 | $14.22 | 1,140,500 | — | — |
| 2025-08-08 | $13.42 | $14.18 | 1,324,900 | — | — |
| 2025-08-07 | $12.97 | $13.71 | 1,121,500 | — | — |
| 2025-08-06 | $12.75 | $13.48 | 1,226,700 | — | — |
| 2025-08-05 | $12.73 | $13.45 | 736,200 | — | — |
| 2025-08-04 | $12.63 | $13.35 | 994,400 | — | — |
| 2025-08-01 | $12.43 | $13.14 | 1,809,400 | — | — |
| 2025-07-31 | $12.85 | $13.58 | 1,603,300 | — | — |
| 2025-07-30 | $12.92 | $13.65 | 1,182,800 | — | — |
| 2025-07-29 | $13.10 | $13.85 | 940,200 | — | — |
| 2025-07-28 | $13.42 | $14.18 | 983,700 | — | — |
| 2025-07-25 | $13.78 | $14.56 | 725,100 | — | — |
| 2025-07-24 | $13.89 | $14.68 | 1,325,200 | — | — |
| 2025-07-23 | $14.10 | $14.90 | 850,900 | — | — |
| 2025-07-22 | $13.95 | $14.74 | 1,136,800 | — | — |
| 2025-07-21 | $13.76 | $14.54 | 1,010,700 | — | — |
| 2025-07-18 | $14.03 | $14.83 | 1,917,300 | — | — |
| 2025-07-17 | $14.40 | $15.22 | 1,091,800 | — | — |
| 2025-07-16 | $14.15 | $14.95 | 1,509,600 | — | — |
| 2025-07-15 | $13.90 | $14.69 | 3,010,600 | — | — |
| 2025-07-14 | $14.37 | $15.19 | 1,856,900 | — | — |
| 2025-07-11 | $14.18 | $14.99 | 1,191,100 | — | — |
| 2025-07-10 | $14.59 | $15.42 | 2,603,900 | — | — |
| 2025-07-09 | $14.84 | $15.68 | 2,739,300 | — | — |
| 2025-07-08 | $14.58 | $15.41 | 2,749,900 | — | — |
| 2025-07-07 | $14.10 | $14.90 | 2,549,200 | — | — |
| 2025-07-03 | $14.10 | $14.90 | 1,959,900 | — | — |
| 2025-07-02 | $13.45 | $14.22 | 2,681,000 | — | — |
| 2025-07-01 | $13.14 | $13.89 | 6,156,100 | — | — |
| 2025-06-30 | $14.26 | $15.07 | 14,708,900 | — | — |
| 2025-06-27 | $11.69 | $12.36 | 5,542,800 | — | — |
| 2025-06-26 | $11.59 | $12.25 | 1,897,500 | — | — |
| 2025-06-25 | $11.18 | $11.82 | 1,363,700 | — | — |
| 2025-06-24 | $11.34 | $11.99 | 1,369,700 | — | — |
| 2025-06-23 | $11.04 | $11.67 | 1,404,100 | — | — |
| 2025-06-20 | $11.03 | $11.66 | 2,437,700 | — | — |
| 2025-06-18 | $11.04 | $11.67 | 2,930,900 | — | — |
| 2025-06-17 | $10.91 | $11.53 | 5,891,100 | — | — |
| 2025-06-16 | $12.64 | $13.36 | 1,084,400 | — | — |
| 2025-06-13 | $12.58 | $13.30 | 1,778,800 | — | — |
| 2025-06-12 | $12.86 | $13.59 | 679,000 | — | — |
| 2025-06-11 | $13.20 | $13.95 | 1,264,400 | — | — |
| 2025-06-10 | $13.16 | $13.91 | 684,200 | — | — |
| 2025-06-09 | $13.24 | $13.99 | 950,600 | — | — |
| 2025-06-06 | $13.33 | $14.09 | 1,064,700 | — | — |
| 2025-06-05 | $13.15 | $13.90 | 1,218,400 | — | — |
| 2025-06-04 | $12.76 | $13.49 | 1,072,500 | — | — |
| 2025-06-03 | $12.88 | $13.61 | 1,051,800 | — | — |
| 2025-06-02 | $12.70 | $13.42 | 1,118,600 | — | — |
| 2025-05-30 | $12.86 | $13.59 | 6,065,600 | — | — |
| 2025-05-29 | $13.02 | $13.76 | 1,194,000 | — | — |
| 2025-05-28 | $12.88 | $13.61 | 1,358,400 | — | — |
| 2025-05-27 | $13.21 | $13.96 | 1,077,400 | — | — |
| 2025-05-23 | $13.04 | $13.78 | 972,000 | — | — |
| 2025-05-22 | $13.16 | $13.84 | 876,100 | — | — |
| 2025-05-21 | $13.12 | $13.80 | 1,150,000 | — | — |
| 2025-05-20 | $13.66 | $14.37 | 804,400 | — | — |
| 2025-05-19 | $13.64 | $14.35 | 885,700 | — | — |
| 2025-05-16 | $13.64 | $14.35 | 1,372,800 | — | — |
| 2025-05-15 | $13.74 | $14.45 | 1,157,500 | — | — |
| 2025-05-14 | $14.43 | $15.18 | 2,291,400 | — | — |
| 2025-05-13 | $14.35 | $15.09 | 652,000 | — | — |
| 2025-05-12 | $14.28 | $15.02 | 782,400 | — | — |
| 2025-05-09 | $13.79 | $14.50 | 612,000 | — | — |
| 2025-05-08 | $13.94 | $14.66 | 800,600 | — | — |
| 2025-05-07 | $14.02 | $14.75 | 852,600 | — | — |
| 2025-05-06 | $13.84 | $14.56 | 581,700 | — | — |
| 2025-05-05 | $13.95 | $14.67 | 573,500 | — | — |
| 2025-05-02 | $13.97 | $14.69 | 895,100 | — | — |
| 2025-05-01 | $13.52 | $14.22 | 1,007,100 | — | — |
| 2025-04-30 | $13.58 | $14.28 | 929,700 | — | — |
| 2025-04-29 | $13.74 | $14.45 | 876,200 | — | — |
| 2025-04-28 | $13.60 | $14.30 | 850,700 | — | — |
| 2025-04-25 | $13.68 | $14.39 | 615,200 | — | — |
| 2025-04-24 | $13.81 | $14.53 | 804,900 | — | — |
| 2025-04-23 | $13.97 | $14.69 | 750,300 | — | — |
| 2025-04-22 | $14.08 | $14.81 | 601,800 | — | — |
| 2025-04-21 | $13.61 | $14.32 | 602,000 | — | — |
| 2025-04-17 | $13.86 | $14.58 | 620,100 | — | — |
| 2025-04-16 | $13.84 | $14.56 | 1,365,900 | — | — |
| 2025-04-15 | $13.58 | $14.28 | 1,839,800 | — | — |
| 2025-04-14 | $13.19 | $13.87 | 1,384,000 | — | — |
| 2025-04-11 | $12.68 | $13.34 | 820,400 | — | — |
| 2025-04-10 | $12.21 | $12.84 | 1,041,300 | — | — |
| 2025-04-09 | $12.88 | $13.55 | 1,752,900 | — | — |
| 2025-04-08 | $11.74 | $12.35 | 1,418,300 | — | — |
| 2025-04-07 | $11.69 | $12.30 | 1,758,600 | — | — |
| 2025-04-04 | $11.92 | $12.54 | 2,722,200 | — | — |
| 2025-04-03 | $12.76 | $13.42 | 1,754,100 | — | — |
| 2025-04-02 | $13.63 | $14.34 | 698,700 | — | — |
| 2025-04-01 | $13.50 | $14.20 | 571,200 | — | — |
| 2025-03-31 | $13.21 | $13.89 | 1,312,500 | — | — |
| 2025-03-28 | $13.47 | $14.17 | 1,137,400 | — | — |
| 2025-03-27 | $13.73 | $14.44 | 713,800 | — | — |
| 2025-03-26 | $13.71 | $14.42 | 818,400 | — | — |
| 2025-03-25 | $14.00 | $14.73 | 791,300 | — | — |
| 2025-03-24 | $13.92 | $14.64 | 822,900 | — | — |
| 2025-03-21 | $13.83 | $14.55 | 1,323,900 | — | — |
| 2025-03-20 | $14.11 | $14.84 | 984,900 | — | — |
| 2025-03-19 | $14.04 | $14.77 | 717,400 | — | — |
| 2025-03-18 | $13.88 | $14.60 | 911,100 | — | — |
| 2025-03-17 | $13.76 | $14.47 | 684,200 | — | — |
| 2025-03-14 | $13.58 | $14.28 | 675,700 | — | — |
| 2025-03-13 | $13.24 | $13.93 | 491,300 | — | — |
| 2025-03-12 | $13.44 | $14.14 | 698,900 | — | — |
| 2025-03-11 | $13.28 | $13.97 | 1,628,600 | — | — |
| 2025-03-10 | $12.86 | $13.53 | 1,675,400 | — | — |
| 2025-03-07 | $13.47 | $14.17 | 1,021,700 | — | — |
| 2025-03-06 | $13.71 | $14.42 | 1,068,200 | — | — |
| 2025-03-05 | $13.59 | $14.29 | 1,385,000 | — | — |
| 2025-03-04 | $13.57 | $14.27 | 1,625,100 | — | — |
| 2025-03-03 | $14.29 | $15.03 | 3,335,000 | — | — |
| 2025-02-28 | $15.60 | $16.41 | 1,055,500 | — | — |
| 2025-02-27 | $15.57 | $16.38 | 1,205,100 | — | — |
| 2025-02-26 | $15.50 | $16.30 | 1,251,200 | — | — |
| 2025-02-25 | $15.56 | $16.37 | 753,200 | — | — |
| 2025-02-24 | $15.51 | $16.31 | 1,131,000 | — | — |
| 2025-02-21 | $15.35 | $16.15 | 1,099,800 | — | — |
| 2025-02-20 | $15.47 | $16.27 | 740,100 | — | — |
| 2025-02-19 | $15.47 | $16.27 | 734,100 | — | — |
| 2025-02-18 | $15.37 | $16.17 | 712,500 | — | — |
| 2025-02-14 | $15.36 | $16.16 | 538,200 | — | — |
| 2025-02-13 | $15.22 | $16.01 | 743,900 | — | — |
| 2025-02-12 | $14.88 | $15.65 | 626,200 | — | — |
| 2025-02-11 | $15.09 | $15.87 | 592,900 | — | — |
| 2025-02-10 | $14.88 | $15.65 | 592,000 | — | — |
| 2025-02-07 | $14.52 | $15.27 | 528,300 | — | — |
| 2025-02-06 | $14.43 | $15.18 | 564,300 | — | — |
| 2025-02-05 | $14.22 | $14.96 | 816,900 | — | — |
| 2025-02-04 | $14.06 | $14.79 | 1,022,500 | — | — |
| 2025-02-03 | $13.83 | $14.55 | 636,300 | — | — |
| 2025-01-31 | $14.04 | $14.77 | 848,200 | — | — |
| 2025-01-30 | $14.31 | $15.05 | 882,500 | — | — |
| 2025-01-29 | $14.36 | $15.10 | 817,400 | — | — |
| 2025-01-28 | $14.71 | $15.47 | 1,222,700 | — | — |
| 2025-01-27 | $14.62 | $15.38 | 1,082,900 | — | — |
| 2025-01-24 | $13.98 | $14.70 | 482,400 | — | — |
| 2025-01-23 | $14.07 | $14.80 | 805,700 | — | — |
| 2025-01-22 | $13.87 | $14.59 | 910,900 | — | — |
| 2025-01-21 | $13.93 | $14.65 | 908,700 | — | — |
| 2025-01-17 | $13.09 | $13.77 | 920,500 | — | — |
| 2025-01-16 | $13.03 | $13.71 | 777,800 | — | — |
| 2025-01-15 | $13.10 | $13.78 | 1,383,900 | — | — |
| 2025-01-14 | $12.52 | $13.17 | 868,900 | — | — |
| 2025-01-13 | $12.50 | $13.15 | 947,800 | — | — |
| 2025-01-10 | $12.51 | $13.16 | 938,000 | — | — |
| 2025-01-08 | $12.77 | $13.43 | 868,100 | — | — |
| 2025-01-07 | $12.88 | $13.55 | 961,200 | — | — |
| 2025-01-06 | $13.14 | $13.82 | 637,400 | — | — |
| 2025-01-03 | $13.24 | $13.93 | 525,400 | — | — |
| 2025-01-02 | $12.89 | $13.56 | 691,200 | — | — |