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
- 2015-01-26 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 | $9.65 | $25.69 | 1,143,300 | — | — |
| 2025-12-30 | $9.53 | $25.37 | 1,341,400 | — | — |
| 2025-12-29 | $9.73 | $25.91 | 1,088,400 | — | — |
| 2025-12-26 | $9.70 | $25.83 | 966,200 | — | — |
| 2025-12-24 | $9.59 | $25.53 | 450,400 | — | — |
| 2025-12-23 | $9.49 | $25.27 | 1,903,700 | — | — |
| 2025-12-22 | $9.72 | $25.88 | 1,173,500 | — | — |
| 2025-12-19 | $9.60 | $25.56 | 1,409,100 | — | — |
| 2025-12-18 | $9.48 | $25.24 | 1,460,400 | — | — |
| 2025-12-17 | $9.69 | $25.80 | 1,583,500 | — | — |
| 2025-12-16 | $9.75 | $25.96 | 1,047,600 | — | — |
| 2025-12-15 | $9.83 | $26.17 | 1,234,000 | — | — |
| 2025-12-12 | $9.67 | $25.75 | 2,118,100 | — | — |
| 2025-12-11 | $9.84 | $26.20 | 1,788,300 | — | — |
| 2025-12-10 | $10.01 | $26.65 | 2,311,200 | — | — |
| 2025-12-09 | $10.21 | $27.18 | 2,243,300 | — | — |
| 2025-12-08 | $10.77 | $28.67 | 1,899,100 | — | — |
| 2025-12-05 | $10.81 | $28.78 | 1,338,700 | — | — |
| 2025-12-04 | $10.93 | $29.10 | 1,168,200 | — | — |
| 2025-12-03 | $11.07 | $29.47 | 1,817,200 | — | — |
| 2025-12-02 | $10.82 | $28.81 | 1,442,800 | — | — |
| 2025-12-01 | $10.64 | $28.33 | 2,606,200 | — | — |
| 2025-11-28 | $10.94 | $29.13 | 4,128,600 | — | — |
| 2025-11-26 | $10.13 | $26.97 | 3,504,400 | — | — |
| 2025-11-25 | $10.15 | $27.02 | 2,240,900 | — | — |
| 2025-11-24 | $10.15 | $27.02 | 2,746,800 | — | — |
| 2025-11-21 | $10.05 | $26.76 | 3,039,600 | — | — |
| 2025-11-20 | $10.04 | $26.73 | 3,319,000 | — | — |
| 2025-11-19 | $10.20 | $27.16 | 4,386,300 | — | — |
| 2025-11-18 | $9.92 | $26.41 | 3,654,900 | — | — |
| 2025-11-17 | $9.75 | $25.96 | 1,927,700 | — | — |
| 2025-11-14 | $9.81 | $26.12 | 2,717,000 | — | — |
| 2025-11-13 | $9.96 | $26.52 | 4,460,000 | — | — |
| 2025-11-12 | $9.64 | $25.67 | 1,521,400 | — | — |
| 2025-11-11 | $9.59 | $25.53 | 1,531,200 | — | — |
| 2025-11-10 | $9.70 | $25.83 | 2,574,700 | — | — |
| 2025-11-07 | $9.49 | $25.27 | 2,017,700 | — | — |
| 2025-11-06 | $9.25 | $24.63 | 1,354,600 | — | — |
| 2025-11-05 | $9.10 | $24.23 | 2,106,800 | — | — |
| 2025-11-04 | $9.09 | $24.20 | 2,085,600 | — | — |
| 2025-11-03 | $9.38 | $24.97 | 1,640,100 | — | — |
| 2025-10-31 | $9.70 | $25.83 | 2,588,500 | — | — |
| 2025-10-30 | $9.39 | $25.00 | 1,695,600 | — | — |
| 2025-10-29 | $9.39 | $25.00 | 2,801,600 | — | — |
| 2025-10-28 | $9.11 | $24.25 | 2,793,800 | — | — |
| 2025-10-27 | $9.17 | $24.41 | 2,360,300 | — | — |
| 2025-10-24 | $9.33 | $24.84 | 2,030,400 | — | — |
| 2025-10-23 | $9.64 | $25.67 | 2,481,800 | — | — |
| 2025-10-22 | $9.50 | $25.29 | 1,885,400 | — | — |
| 2025-10-21 | $9.32 | $24.81 | 1,805,700 | — | — |
| 2025-10-20 | $9.69 | $25.80 | 1,210,800 | — | — |
| 2025-10-17 | $9.63 | $25.64 | 1,035,500 | — | — |
| 2025-10-16 | $9.63 | $25.64 | 1,991,900 | — | — |
| 2025-10-15 | $9.43 | $25.11 | 1,573,300 | — | — |
| 2025-10-14 | $9.25 | $24.63 | 2,912,900 | — | — |
| 2025-10-13 | $9.48 | $25.24 | 3,155,500 | — | — |
| 2025-10-10 | $9.20 | $24.49 | 3,478,600 | — | — |
| 2025-10-09 | $9.08 | $24.17 | 1,701,200 | — | — |
| 2025-10-08 | $9.01 | $23.99 | 1,960,000 | — | — |
| 2025-10-07 | $9.11 | $24.25 | 2,292,600 | — | — |
| 2025-10-06 | $9.42 | $25.08 | 1,423,400 | — | — |
| 2025-10-03 | $9.40 | $25.03 | 1,909,100 | — | — |
| 2025-10-02 | $9.15 | $24.36 | 2,069,800 | — | — |
| 2025-10-01 | $9.34 | $24.87 | 1,148,900 | — | — |
| 2025-09-30 | $9.39 | $25.00 | 1,859,800 | — | — |
| 2025-09-29 | $9.60 | $25.56 | 2,125,600 | — | — |
| 2025-09-26 | $9.93 | $26.44 | 1,445,500 | — | — |
| 2025-09-25 | $9.64 | $25.67 | 2,393,200 | — | — |
| 2025-09-24 | $10.05 | $26.76 | 2,916,200 | — | — |
| 2025-09-23 | $10.20 | $27.16 | 6,990,500 | — | — |
| 2025-09-22 | $9.27 | $24.68 | 2,147,600 | — | — |
| 2025-09-19 | $9.20 | $24.49 | 3,201,500 | — | — |
| 2025-09-18 | $9.51 | $25.32 | 2,288,900 | — | — |
| 2025-09-17 | $9.45 | $25.16 | 1,919,600 | — | — |
| 2025-09-16 | $9.41 | $25.05 | 2,257,700 | — | — |
| 2025-09-15 | $9.67 | $25.75 | 3,824,200 | — | — |
| 2025-09-12 | $9.66 | $25.72 | 3,471,900 | — | — |
| 2025-09-11 | $9.38 | $24.97 | 2,046,400 | — | — |
| 2025-09-10 | $9.48 | $25.24 | 1,869,200 | — | — |
| 2025-09-09 | $9.87 | $26.28 | 3,483,000 | — | — |
| 2025-09-08 | $9.50 | $25.29 | 2,734,600 | — | — |
| 2025-09-05 | $9.11 | $24.25 | 2,551,100 | — | — |
| 2025-09-04 | $9.04 | $24.07 | 3,635,000 | — | — |
| 2025-09-03 | $8.86 | $23.59 | 3,016,200 | — | — |
| 2025-09-02 | $8.58 | $22.84 | 2,056,200 | — | — |
| 2025-08-29 | $8.61 | $22.92 | 8,343,500 | — | — |
| 2025-08-28 | $8.35 | $22.23 | 10,379,200 | — | — |
| 2025-08-27 | $7.91 | $21.06 | 9,623,500 | — | — |
| 2025-08-26 | $8.54 | $22.74 | 4,407,100 | — | — |
| 2025-08-25 | $8.65 | $23.03 | 7,405,800 | — | — |
| 2025-08-22 | $8.43 | $22.44 | 5,482,700 | — | — |
| 2025-08-21 | $8.30 | $22.10 | 19,766,600 | — | — |
| 2025-08-20 | $8.04 | $21.41 | 1,566,200 | — | — |
| 2025-08-19 | $8.31 | $22.12 | 311,200 | — | — |
| 2025-08-18 | $8.66 | $23.06 | 198,600 | — | — |
| 2025-08-15 | $8.46 | $22.52 | 207,100 | — | — |
| 2025-08-14 | $8.29 | $22.07 | 233,400 | — | — |
| 2025-08-13 | $8.78 | $23.38 | 180,500 | — | — |
| 2025-08-12 | $8.83 | $23.51 | 114,500 | — | — |
| 2025-08-11 | $8.76 | $23.32 | 88,200 | — | — |
| 2025-08-08 | $9.07 | $24.15 | 97,500 | — | — |
| 2025-08-07 | $9.40 | $25.03 | 110,500 | — | — |
| 2025-08-06 | $9.49 | $25.27 | 108,000 | — | — |
| 2025-08-05 | $9.45 | $25.16 | 142,900 | — | — |
| 2025-08-04 | $9.18 | $24.44 | 108,100 | — | — |
| 2025-08-01 | $8.98 | $23.91 | 59,600 | — | — |
| 2025-07-31 | $8.81 | $23.46 | 64,400 | — | — |
| 2025-07-30 | $9.00 | $23.96 | 105,700 | — | — |
| 2025-07-29 | $9.21 | $24.52 | 55,600 | — | — |
| 2025-07-28 | $9.31 | $24.79 | 83,600 | — | — |
| 2025-07-25 | $9.34 | $24.87 | 73,500 | — | — |
| 2025-07-24 | $9.33 | $24.84 | 103,800 | — | — |
| 2025-07-23 | $9.29 | $24.73 | 126,800 | — | — |
| 2025-07-22 | $9.15 | $24.36 | 85,300 | — | — |
| 2025-07-21 | $9.10 | $24.23 | 120,200 | — | — |
| 2025-07-18 | $9.20 | $24.49 | 179,000 | — | — |
| 2025-07-17 | $9.37 | $24.95 | 42,300 | — | — |
| 2025-07-16 | $9.25 | $24.63 | 58,200 | — | — |
| 2025-07-15 | $9.21 | $24.52 | 66,500 | — | — |
| 2025-07-14 | $9.42 | $25.08 | 76,800 | — | — |
| 2025-07-11 | $9.63 | $25.64 | 132,000 | — | — |
| 2025-07-10 | $9.53 | $25.37 | 83,800 | — | — |
| 2025-07-09 | $9.26 | $24.65 | 78,400 | — | — |
| 2025-07-08 | $9.54 | $25.40 | 92,000 | — | — |
| 2025-07-07 | $9.79 | $26.06 | 163,900 | — | — |
| 2025-07-03 | $9.61 | $25.59 | 114,300 | — | — |
| 2025-07-02 | $9.43 | $25.11 | 64,700 | — | — |
| 2025-07-01 | $9.03 | $24.04 | 68,000 | — | — |
| 2025-06-30 | $9.02 | $24.01 | 58,500 | — | — |
| 2025-06-27 | $9.21 | $24.52 | 34,300 | — | — |
| 2025-06-26 | $9.25 | $24.63 | 30,500 | — | — |
| 2025-06-25 | $9.25 | $24.63 | 78,200 | — | — |
| 2025-06-24 | $9.32 | $24.81 | 157,300 | — | — |
| 2025-06-23 | $9.37 | $24.95 | 65,300 | — | — |
| 2025-06-20 | $9.49 | $25.27 | 56,200 | — | — |
| 2025-06-18 | $9.45 | $25.16 | 106,200 | — | — |
| 2025-06-17 | $9.71 | $25.85 | 110,200 | — | — |
| 2025-06-16 | $9.44 | $25.13 | 80,000 | — | — |
| 2025-06-13 | $9.55 | $25.43 | 98,800 | — | — |
| 2025-06-12 | $9.58 | $25.51 | 114,600 | — | — |
| 2025-06-11 | $9.59 | $25.53 | 125,600 | — | — |
| 2025-06-10 | $9.85 | $26.22 | 93,000 | — | — |
| 2025-06-09 | $9.74 | $25.93 | 101,200 | — | — |
| 2025-06-06 | $9.56 | $25.45 | 110,900 | — | — |
| 2025-06-05 | $9.42 | $25.08 | 94,400 | — | — |
| 2025-06-04 | $9.15 | $24.36 | 176,100 | — | — |
| 2025-06-03 | $9.40 | $25.03 | 169,900 | — | — |
| 2025-06-02 | $8.78 | $23.38 | 184,700 | — | — |
| 2025-05-30 | $8.83 | $23.51 | 211,300 | — | — |
| 2025-05-29 | $9.18 | $24.44 | 131,300 | — | — |
| 2025-05-28 | $8.91 | $23.72 | 89,200 | — | — |
| 2025-05-27 | $9.02 | $24.01 | 147,800 | — | — |
| 2025-05-23 | $8.85 | $23.56 | 104,200 | — | — |
| 2025-05-22 | $8.71 | $23.19 | 114,800 | — | — |
| 2025-05-21 | $8.94 | $23.80 | 246,800 | — | — |
| 2025-05-20 | $9.26 | $24.65 | 126,400 | — | — |
| 2025-05-19 | $9.52 | $25.35 | 87,800 | — | — |
| 2025-05-16 | $9.51 | $25.32 | 157,500 | — | — |
| 2025-05-15 | $9.43 | $25.11 | 102,000 | — | — |
| 2025-05-14 | $9.40 | $25.03 | 112,000 | — | — |
| 2025-05-13 | $9.33 | $24.84 | 195,500 | — | — |
| 2025-05-12 | $9.27 | $24.68 | 159,900 | — | — |
| 2025-05-09 | $8.93 | $23.78 | 84,900 | — | — |
| 2025-05-08 | $9.19 | $24.47 | 110,800 | — | — |
| 2025-05-07 | $9.28 | $24.71 | 111,100 | — | — |
| 2025-05-06 | $9.37 | $24.95 | 138,200 | — | — |
| 2025-05-05 | $9.56 | $25.45 | 132,800 | — | — |
| 2025-05-02 | $9.74 | $25.93 | 163,600 | — | — |
| 2025-05-01 | $9.43 | $25.11 | 72,000 | — | — |
| 2025-04-30 | $9.51 | $25.32 | 157,300 | — | — |
| 2025-04-29 | $9.30 | $24.76 | 74,700 | — | — |
| 2025-04-28 | $9.17 | $24.41 | 176,000 | — | — |
| 2025-04-25 | $9.14 | $24.33 | 244,500 | — | — |
| 2025-04-24 | $8.80 | $23.43 | 200,100 | — | — |
| 2025-04-23 | $8.75 | $23.30 | 620,500 | — | — |
| 2025-04-22 | $8.87 | $23.62 | 92,400 | — | — |
| 2025-04-21 | $8.70 | $23.16 | 85,600 | — | — |
| 2025-04-17 | $9.07 | $24.15 | 56,900 | — | — |
| 2025-04-16 | $8.78 | $23.38 | 54,300 | — | — |
| 2025-04-15 | $8.72 | $23.22 | 59,000 | — | — |
| 2025-04-14 | $8.94 | $23.80 | 82,000 | — | — |
| 2025-04-11 | $8.72 | $23.22 | 72,600 | — | — |
| 2025-04-10 | $8.01 | $21.33 | 60,100 | — | — |
| 2025-04-09 | $8.36 | $22.26 | 80,300 | — | — |
| 2025-04-08 | $7.86 | $20.93 | 129,100 | — | — |
| 2025-04-07 | $8.22 | $21.88 | 118,300 | — | — |
| 2025-04-04 | $8.10 | $21.57 | 150,700 | — | — |
| 2025-04-03 | $8.69 | $23.14 | 80,800 | — | — |
| 2025-04-02 | $9.13 | $24.31 | 62,900 | — | — |
| 2025-04-01 | $9.20 | $24.49 | 32,900 | — | — |
| 2025-03-31 | $9.08 | $24.17 | 54,400 | — | — |
| 2025-03-28 | $9.16 | $24.39 | 65,400 | — | — |
| 2025-03-27 | $9.62 | $25.61 | 92,000 | — | — |
| 2025-03-26 | $9.91 | $26.38 | 67,100 | — | — |
| 2025-03-25 | $9.74 | $25.93 | 61,700 | — | — |
| 2025-03-24 | $9.53 | $25.37 | 65,200 | — | — |
| 2025-03-21 | $9.39 | $25.00 | 43,300 | — | — |
| 2025-03-20 | $9.75 | $25.96 | 41,700 | — | — |
| 2025-03-19 | $9.85 | $26.22 | 84,000 | — | — |
| 2025-03-18 | $9.42 | $25.08 | 64,700 | — | — |
| 2025-03-17 | $9.54 | $25.40 | 106,100 | — | — |
| 2025-03-14 | $9.11 | $24.25 | 55,100 | — | — |
| 2025-03-13 | $9.04 | $24.07 | 73,900 | — | — |
| 2025-03-12 | $8.87 | $23.62 | 55,800 | — | — |
| 2025-03-11 | $8.80 | $23.43 | 93,700 | — | — |
| 2025-03-10 | $8.86 | $23.59 | 97,300 | — | — |
| 2025-03-07 | $9.05 | $24.09 | 141,500 | — | — |
| 2025-03-06 | $9.10 | $24.23 | 76,900 | — | — |
| 2025-03-05 | $8.69 | $23.14 | 141,600 | — | — |
| 2025-03-04 | $8.67 | $23.08 | 121,700 | — | — |
| 2025-03-03 | $8.81 | $23.46 | 123,600 | — | — |
| 2025-02-28 | $8.91 | $23.72 | 182,100 | — | — |
| 2025-02-27 | $9.25 | $24.63 | 100,100 | — | — |
| 2025-02-26 | $9.61 | $25.59 | 44,800 | — | — |
| 2025-02-25 | $9.50 | $25.29 | 125,500 | — | — |
| 2025-02-24 | $9.85 | $26.22 | 47,400 | — | — |
| 2025-02-21 | $9.96 | $26.52 | 49,300 | — | — |
| 2025-02-20 | $10.13 | $26.97 | 78,000 | — | — |
| 2025-02-19 | $9.83 | $26.17 | 106,300 | — | — |
| 2025-02-18 | $10.08 | $26.84 | 73,700 | — | — |
| 2025-02-14 | $9.96 | $26.52 | 159,800 | — | — |
| 2025-02-13 | $10.48 | $27.90 | 70,900 | — | — |
| 2025-02-12 | $10.77 | $28.67 | 55,900 | — | — |
| 2025-02-11 | $10.70 | $28.49 | 50,800 | — | — |
| 2025-02-10 | $10.84 | $28.86 | 65,600 | — | — |
| 2025-02-07 | $10.72 | $28.54 | 45,300 | — | — |
| 2025-02-06 | $10.80 | $28.75 | 76,300 | — | — |
| 2025-02-05 | $10.83 | $28.83 | 71,400 | — | — |
| 2025-02-04 | $11.35 | $30.22 | 97,600 | — | — |
| 2025-02-03 | $10.80 | $28.75 | 59,000 | — | — |
| 2025-01-31 | $10.79 | $28.73 | 59,500 | — | — |
| 2025-01-30 | $11.18 | $29.77 | 57,100 | — | — |
| 2025-01-29 | $10.76 | $28.65 | 44,500 | — | — |
| 2025-01-28 | $10.60 | $28.22 | 57,700 | — | — |
| 2025-01-27 | $10.65 | $28.35 | 120,200 | — | — |
| 2025-01-24 | $11.21 | $29.85 | 61,600 | — | — |
| 2025-01-23 | $10.98 | $29.23 | 60,200 | — | — |
| 2025-01-22 | $11.16 | $29.71 | 59,000 | — | — |
| 2025-01-21 | $11.24 | $29.93 | 89,600 | — | — |
| 2025-01-17 | $11.11 | $29.58 | 81,000 | — | — |
| 2025-01-16 | $11.16 | $29.71 | 66,200 | — | — |
| 2025-01-15 | $11.65 | $31.02 | 135,400 | — | — |
| 2025-01-14 | $11.85 | $31.55 | 166,000 | — | — |
| 2025-01-13 | $11.34 | $30.19 | 114,000 | — | — |
| 2025-01-10 | $11.06 | $29.45 | 103,800 | — | — |
| 2025-01-08 | $10.52 | $28.01 | 54,200 | — | — |
| 2025-01-07 | $10.68 | $28.43 | 67,500 | — | — |
| 2025-01-06 | $10.36 | $27.58 | 74,300 | — | — |
| 2025-01-03 | $10.16 | $27.05 | 62,100 | — | — |
| 2025-01-02 | $10.38 | $27.64 | 123,100 | — | — |