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
- 2008-06-24 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 | $14.37 | $18.04 | 1,326,300 | — | — |
| 2025-12-30 | $14.49 | $18.19 | 873,600 | — | — |
| 2025-12-29 | $14.36 | $18.03 | 1,686,900 | — | — |
| 2025-12-26 | $15.17 | $19.05 | 600,900 | — | — |
| 2025-12-24 | $14.91 | $18.72 | 550,900 | — | — |
| 2025-12-23 | $15.03 | $18.87 | 1,049,200 | — | — |
| 2025-12-22 | $14.98 | $18.81 | 1,589,000 | — | — |
| 2025-12-19 | $14.51 | $18.22 | 2,058,900 | — | — |
| 2025-12-18 | $13.95 | $17.51 | 856,400 | — | — |
| 2025-12-17 | $13.81 | $17.34 | 894,700 | — | — |
| 2025-12-16 | $13.98 | $17.55 | 1,192,400 | — | — |
| 2025-12-15 | $14.19 | $17.81 | 1,461,500 | — | — |
| 2025-12-12 | $14.19 | $17.81 | 2,203,700 | — | — |
| 2025-12-11 | $14.28 | $17.93 | 1,897,500 | — | — |
| 2025-12-10 | $13.84 | $17.38 | 1,393,200 | — | — |
| 2025-12-09 | $13.37 | $16.79 | 612,800 | — | — |
| 2025-12-08 | $13.08 | $16.42 | 696,500 | — | — |
| 2025-12-05 | $13.21 | $16.58 | 621,300 | — | — |
| 2025-12-04 | $13.30 | $16.70 | 549,100 | — | — |
| 2025-12-03 | $13.12 | $16.47 | 633,100 | — | — |
| 2025-12-02 | $13.07 | $16.41 | 753,900 | — | — |
| 2025-12-01 | $13.28 | $16.67 | 943,100 | — | — |
| 2025-11-28 | $13.28 | $16.67 | 431,000 | — | — |
| 2025-11-26 | $12.93 | $16.23 | 1,387,100 | — | — |
| 2025-11-25 | $12.36 | $15.52 | 1,087,000 | — | — |
| 2025-11-24 | $12.26 | $15.39 | 816,000 | — | — |
| 2025-11-21 | $11.60 | $14.56 | 712,600 | — | — |
| 2025-11-20 | $11.47 | $14.40 | 655,700 | — | — |
| 2025-11-19 | $12.02 | $15.09 | 811,800 | — | — |
| 2025-11-18 | $11.97 | $15.03 | 1,041,800 | — | — |
| 2025-11-17 | $11.81 | $14.83 | 1,147,700 | — | — |
| 2025-11-14 | $12.03 | $15.10 | 867,400 | — | — |
| 2025-11-13 | $12.15 | $15.25 | 1,155,500 | — | — |
| 2025-11-12 | $12.43 | $15.61 | 960,100 | — | — |
| 2025-11-11 | $12.12 | $15.22 | 822,200 | — | — |
| 2025-11-10 | $12.04 | $15.12 | 1,114,200 | — | — |
| 2025-11-07 | $11.41 | $14.32 | 2,308,400 | — | — |
| 2025-11-06 | $11.35 | $14.25 | 2,218,600 | — | — |
| 2025-11-05 | $11.37 | $14.27 | 1,295,800 | — | — |
| 2025-11-04 | $11.18 | $14.04 | 1,254,100 | — | — |
| 2025-11-03 | $11.79 | $14.80 | 2,116,200 | — | — |
| 2025-10-31 | $11.73 | $14.73 | 1,286,000 | — | — |
| 2025-10-30 | $11.80 | $14.81 | 1,606,900 | — | — |
| 2025-10-29 | $11.24 | $14.11 | 2,009,500 | — | — |
| 2025-10-28 | $11.01 | $13.82 | 1,336,200 | — | — |
| 2025-10-27 | $10.83 | $13.60 | 3,438,400 | — | — |
| 2025-10-24 | $11.16 | $14.01 | 927,800 | — | — |
| 2025-10-23 | $11.28 | $14.16 | 1,543,100 | — | — |
| 2025-10-22 | $11.03 | $13.85 | 1,962,000 | — | — |
| 2025-10-21 | $10.86 | $13.63 | 2,097,900 | — | — |
| 2025-10-20 | $12.13 | $15.23 | 1,645,600 | — | — |
| 2025-10-17 | $11.85 | $14.88 | 2,201,200 | — | — |
| 2025-10-16 | $12.68 | $15.92 | 1,488,600 | — | — |
| 2025-10-15 | $12.49 | $15.68 | 1,384,200 | — | — |
| 2025-10-14 | $11.81 | $14.83 | 2,931,500 | — | — |
| 2025-10-13 | $11.90 | $14.94 | 1,315,200 | — | — |
| 2025-10-10 | $11.35 | $14.25 | 2,812,800 | — | — |
| 2025-10-09 | $11.19 | $14.05 | 1,953,200 | — | — |
| 2025-10-08 | $11.76 | $14.76 | 1,828,300 | — | — |
| 2025-10-07 | $11.41 | $14.32 | 1,642,200 | — | — |
| 2025-10-06 | $11.61 | $14.58 | 3,077,200 | — | — |
| 2025-10-03 | $11.37 | $14.27 | 1,396,700 | — | — |
| 2025-10-02 | $11.33 | $14.22 | 3,222,400 | — | — |
| 2025-10-01 | $11.25 | $14.12 | 3,688,700 | — | — |
| 2025-09-30 | $10.73 | $13.47 | 2,004,900 | — | — |
| 2025-09-29 | $10.40 | $13.06 | 2,349,800 | — | — |
| 2025-09-26 | $10.26 | $12.88 | 1,610,500 | — | — |
| 2025-09-25 | $9.92 | $12.45 | 1,377,200 | — | — |
| 2025-09-24 | $9.78 | $12.28 | 1,911,300 | — | — |
| 2025-09-23 | $9.82 | $12.33 | 1,811,500 | — | — |
| 2025-09-22 | $9.66 | $12.13 | 2,763,000 | — | — |
| 2025-09-19 | $9.54 | $11.98 | 4,653,000 | — | — |
| 2025-09-18 | $9.23 | $11.59 | 3,181,500 | — | — |
| 2025-09-17 | $9.17 | $11.51 | 2,328,500 | — | — |
| 2025-09-16 | $9.04 | $11.35 | 2,027,400 | — | — |
| 2025-09-15 | $9.24 | $11.60 | 2,492,800 | — | — |
| 2025-09-12 | $9.25 | $11.61 | 2,297,000 | — | — |
| 2025-09-11 | $9.17 | $11.51 | 1,991,000 | — | — |
| 2025-09-10 | $8.96 | $11.25 | 1,735,700 | — | — |
| 2025-09-09 | $8.85 | $11.11 | 2,607,700 | — | — |
| 2025-09-08 | $8.89 | $11.16 | 1,709,900 | — | — |
| 2025-09-05 | $8.64 | $10.85 | 1,132,600 | — | — |
| 2025-09-04 | $8.31 | $10.43 | 1,109,900 | — | — |
| 2025-09-03 | $8.44 | $10.60 | 1,293,400 | — | — |
| 2025-09-02 | $8.46 | $10.62 | 2,254,600 | — | — |
| 2025-08-29 | $8.17 | $10.26 | 1,589,200 | — | — |
| 2025-08-28 | $7.83 | $9.83 | 2,153,300 | — | — |
| 2025-08-27 | $7.80 | $9.79 | 483,200 | — | — |
| 2025-08-26 | $7.86 | $9.87 | 931,000 | — | — |
| 2025-08-25 | $7.67 | $9.63 | 954,700 | — | — |
| 2025-08-22 | $7.75 | $9.73 | 2,319,900 | — | — |
| 2025-08-21 | $7.40 | $9.29 | 2,782,300 | — | — |
| 2025-08-20 | $7.26 | $9.11 | 1,023,100 | — | — |
| 2025-08-19 | $7.09 | $8.90 | 1,421,900 | — | — |
| 2025-08-18 | $7.29 | $9.15 | 1,240,200 | — | — |
| 2025-08-15 | $7.27 | $9.13 | 2,165,100 | — | — |
| 2025-08-14 | $7.01 | $8.80 | 2,902,900 | — | — |
| 2025-08-13 | $7.05 | $8.85 | 1,703,800 | — | — |
| 2025-08-12 | $7.14 | $8.96 | 1,457,900 | — | — |
| 2025-08-11 | $7.03 | $8.83 | 1,096,700 | — | — |
| 2025-08-08 | $7.03 | $8.83 | 2,386,600 | — | — |
| 2025-08-07 | $7.54 | $9.47 | 2,494,800 | — | — |
| 2025-08-06 | $7.46 | $9.37 | 933,600 | — | — |
| 2025-08-05 | $7.31 | $9.18 | 1,519,200 | — | — |
| 2025-08-04 | $7.19 | $9.03 | 469,500 | — | — |
| 2025-08-01 | $6.94 | $8.71 | 827,600 | — | — |
| 2025-07-31 | $6.80 | $8.54 | 610,900 | — | — |
| 2025-07-30 | $6.84 | $8.59 | 686,700 | — | — |
| 2025-07-29 | $7.11 | $8.93 | 977,500 | — | — |
| 2025-07-28 | $7.19 | $9.03 | 637,100 | — | — |
| 2025-07-25 | $7.35 | $9.23 | 955,600 | — | — |
| 2025-07-24 | $7.44 | $9.34 | 704,300 | — | — |
| 2025-07-23 | $7.54 | $9.47 | 767,000 | — | — |
| 2025-07-22 | $7.68 | $9.64 | 1,000,500 | — | — |
| 2025-07-21 | $7.51 | $9.43 | 1,754,600 | — | — |
| 2025-07-18 | $7.00 | $8.79 | 698,200 | — | — |
| 2025-07-17 | $7.12 | $8.94 | 687,400 | — | — |
| 2025-07-16 | $7.24 | $9.09 | 1,051,200 | — | — |
| 2025-07-15 | $7.24 | $9.09 | 894,000 | — | — |
| 2025-07-14 | $7.23 | $9.08 | 840,800 | — | — |
| 2025-07-11 | $7.31 | $9.18 | 904,100 | — | — |
| 2025-07-10 | $7.18 | $9.01 | 619,900 | — | — |
| 2025-07-09 | $7.15 | $8.98 | 802,300 | — | — |
| 2025-07-08 | $7.07 | $8.88 | 1,163,600 | — | — |
| 2025-07-07 | $7.37 | $9.25 | 1,005,300 | — | — |
| 2025-07-03 | $7.52 | $9.44 | 606,900 | — | — |
| 2025-07-02 | $7.43 | $9.33 | 879,100 | — | — |
| 2025-07-01 | $7.27 | $9.13 | 372,000 | — | — |
| 2025-06-30 | $7.21 | $9.05 | 523,100 | — | — |
| 2025-06-27 | $7.06 | $8.86 | 1,021,700 | — | — |
| 2025-06-26 | $7.31 | $9.18 | 976,600 | — | — |
| 2025-06-25 | $7.11 | $8.93 | 1,014,600 | — | — |
| 2025-06-24 | $7.05 | $8.85 | 844,100 | — | — |
| 2025-06-23 | $7.24 | $9.09 | 1,100,600 | — | — |
| 2025-06-20 | $7.10 | $8.91 | 1,240,200 | — | — |
| 2025-06-18 | $7.07 | $8.88 | 1,535,400 | — | — |
| 2025-06-17 | $7.10 | $8.91 | 663,500 | — | — |
| 2025-06-16 | $7.15 | $8.98 | 800,400 | — | — |
| 2025-06-13 | $7.25 | $9.10 | 1,058,200 | — | — |
| 2025-06-12 | $7.23 | $9.08 | 1,560,800 | — | — |
| 2025-06-11 | $7.05 | $8.85 | 704,500 | — | — |
| 2025-06-10 | $7.05 | $8.85 | 728,900 | — | — |
| 2025-06-09 | $7.24 | $9.09 | 791,500 | — | — |
| 2025-06-06 | $7.11 | $8.93 | 1,246,900 | — | — |
| 2025-06-05 | $7.55 | $9.48 | 1,191,000 | — | — |
| 2025-06-04 | $7.58 | $9.52 | 601,600 | — | — |
| 2025-06-03 | $7.56 | $9.49 | 679,500 | — | — |
| 2025-06-02 | $7.53 | $9.45 | 897,400 | — | — |
| 2025-05-30 | $7.13 | $8.95 | 680,900 | — | — |
| 2025-05-29 | $7.14 | $8.96 | 406,600 | — | — |
| 2025-05-28 | $7.17 | $9.00 | 634,600 | — | — |
| 2025-05-27 | $7.04 | $8.84 | 1,402,200 | — | — |
| 2025-05-23 | $6.95 | $8.73 | 1,001,800 | — | — |
| 2025-05-22 | $6.77 | $8.50 | 2,122,300 | — | — |
| 2025-05-21 | $6.88 | $8.57 | 735,300 | — | — |
| 2025-05-20 | $6.73 | $8.39 | 1,494,100 | — | — |
| 2025-05-19 | $6.60 | $8.22 | 506,800 | — | — |
| 2025-05-16 | $6.49 | $8.09 | 1,163,300 | — | — |
| 2025-05-15 | $6.53 | $8.14 | 1,134,000 | — | — |
| 2025-05-14 | $6.45 | $8.04 | 723,300 | — | — |
| 2025-05-13 | $6.60 | $8.22 | 636,800 | — | — |
| 2025-05-12 | $6.64 | $8.27 | 772,600 | — | — |
| 2025-05-09 | $7.28 | $9.07 | 1,239,100 | — | — |
| 2025-05-08 | $7.10 | $8.85 | 909,800 | — | — |
| 2025-05-07 | $7.29 | $9.08 | 909,000 | — | — |
| 2025-05-06 | $7.49 | $9.33 | 2,316,200 | — | — |
| 2025-05-05 | $6.48 | $8.07 | 676,700 | — | — |
| 2025-05-02 | $6.38 | $7.95 | 441,200 | — | — |
| 2025-05-01 | $6.40 | $7.98 | 513,800 | — | — |
| 2025-04-30 | $6.70 | $8.35 | 450,600 | — | — |
| 2025-04-29 | $6.60 | $8.22 | 341,200 | — | — |
| 2025-04-28 | $6.69 | $8.34 | 495,400 | — | — |
| 2025-04-25 | $6.63 | $8.26 | 736,500 | — | — |
| 2025-04-24 | $6.74 | $8.40 | 610,300 | — | — |
| 2025-04-23 | $6.69 | $8.34 | 976,700 | — | — |
| 2025-04-22 | $6.83 | $8.51 | 844,700 | — | — |
| 2025-04-21 | $7.03 | $8.76 | 708,500 | — | — |
| 2025-04-17 | $6.90 | $8.60 | 660,700 | — | — |
| 2025-04-16 | $7.03 | $8.76 | 1,012,400 | — | — |
| 2025-04-15 | $6.83 | $8.51 | 852,400 | — | — |
| 2025-04-14 | $6.77 | $8.44 | 1,091,900 | — | — |
| 2025-04-11 | $6.61 | $8.24 | 1,427,600 | — | — |
| 2025-04-10 | $6.25 | $7.79 | 1,220,700 | — | — |
| 2025-04-09 | $6.02 | $7.50 | 1,264,700 | — | — |
| 2025-04-08 | $5.52 | $6.88 | 943,500 | — | — |
| 2025-04-07 | $5.61 | $6.99 | 787,100 | — | — |
| 2025-04-04 | $5.61 | $6.99 | 1,198,000 | — | — |
| 2025-04-03 | $6.21 | $7.74 | 1,356,300 | — | — |
| 2025-04-02 | $6.29 | $7.84 | 510,300 | — | — |
| 2025-04-01 | $6.28 | $7.83 | 666,500 | — | — |
| 2025-03-31 | $6.35 | $7.91 | 692,000 | — | — |
| 2025-03-28 | $6.34 | $7.90 | 997,300 | — | — |
| 2025-03-27 | $6.41 | $7.99 | 459,700 | — | — |
| 2025-03-26 | $6.28 | $7.83 | 807,000 | — | — |
| 2025-03-25 | $6.33 | $7.89 | 757,200 | — | — |
| 2025-03-24 | $6.10 | $7.60 | 1,268,800 | — | — |
| 2025-03-21 | $6.09 | $7.59 | 979,200 | — | — |
| 2025-03-20 | $6.24 | $7.78 | 688,400 | — | — |
| 2025-03-19 | $6.23 | $7.76 | 824,100 | — | — |
| 2025-03-18 | $6.14 | $7.65 | 1,327,700 | — | — |
| 2025-03-17 | $5.98 | $7.45 | 1,157,900 | — | — |
| 2025-03-14 | $5.84 | $7.28 | 1,591,400 | — | — |
| 2025-03-13 | $5.81 | $7.24 | 2,156,700 | — | — |
| 2025-03-12 | $5.66 | $6.99 | 1,511,500 | — | — |
| 2025-03-11 | $5.66 | $6.99 | 818,800 | — | — |
| 2025-03-10 | $5.50 | $6.79 | 1,355,800 | — | — |
| 2025-03-07 | $5.76 | $7.12 | 1,630,200 | — | — |
| 2025-03-06 | $5.91 | $7.30 | 2,033,800 | — | — |
| 2025-03-05 | $5.91 | $7.30 | 964,300 | — | — |
| 2025-03-04 | $5.69 | $7.03 | 811,400 | — | — |
| 2025-03-03 | $5.69 | $7.03 | 874,100 | — | — |
| 2025-02-28 | $5.75 | $7.10 | 1,258,800 | — | — |
| 2025-02-27 | $5.69 | $7.03 | 1,081,700 | — | — |
| 2025-02-26 | $6.00 | $7.41 | 682,500 | — | — |
| 2025-02-25 | $5.96 | $7.36 | 1,348,200 | — | — |
| 2025-02-24 | $6.12 | $7.56 | 1,352,600 | — | — |
| 2025-02-21 | $6.18 | $7.63 | 1,136,000 | — | — |
| 2025-02-20 | $6.65 | $8.22 | 757,100 | — | — |
| 2025-02-19 | $6.45 | $7.97 | 397,000 | — | — |
| 2025-02-18 | $6.43 | $7.94 | 1,283,400 | — | — |
| 2025-02-14 | $6.37 | $7.87 | 562,400 | — | — |
| 2025-02-13 | $6.61 | $8.17 | 869,000 | — | — |
| 2025-02-12 | $6.66 | $8.23 | 481,600 | — | — |
| 2025-02-11 | $6.64 | $8.20 | 543,200 | — | — |
| 2025-02-10 | $6.93 | $8.56 | 1,011,000 | — | — |
| 2025-02-07 | $6.79 | $8.39 | 878,800 | — | — |
| 2025-02-06 | $6.74 | $8.33 | 584,900 | — | — |
| 2025-02-05 | $6.79 | $8.39 | 1,048,400 | — | — |
| 2025-02-04 | $6.60 | $8.15 | 795,300 | — | — |
| 2025-02-03 | $6.36 | $7.86 | 467,600 | — | — |
| 2025-01-31 | $6.24 | $7.71 | 552,000 | — | — |
| 2025-01-30 | $6.32 | $7.81 | 406,700 | — | — |
| 2025-01-29 | $6.09 | $7.52 | 530,900 | — | — |
| 2025-01-28 | $6.04 | $7.46 | 519,200 | — | — |
| 2025-01-27 | $5.98 | $7.39 | 775,800 | — | — |
| 2025-01-24 | $6.12 | $7.56 | 497,200 | — | — |
| 2025-01-23 | $6.02 | $7.44 | 486,900 | — | — |
| 2025-01-22 | $6.06 | $7.49 | 1,053,500 | — | — |
| 2025-01-21 | $6.01 | $7.42 | 755,300 | — | — |
| 2025-01-17 | $5.82 | $7.19 | 653,200 | — | — |
| 2025-01-16 | $5.84 | $7.21 | 846,900 | — | — |
| 2025-01-15 | $5.81 | $7.18 | 814,000 | — | — |
| 2025-01-14 | $6.01 | $7.42 | 948,000 | — | — |
| 2025-01-13 | $5.75 | $7.10 | 764,600 | — | — |
| 2025-01-10 | $5.82 | $7.19 | 559,300 | — | — |
| 2025-01-08 | $5.85 | $7.23 | 603,600 | — | — |
| 2025-01-07 | $5.80 | $7.17 | 757,200 | — | — |
| 2025-01-06 | $5.73 | $7.08 | 573,900 | — | — |
| 2025-01-03 | $5.79 | $7.15 | 604,700 | — | — |
| 2025-01-02 | $5.89 | $7.28 | 661,100 | — | — |