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
- 2013-09-30 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 | $9.22 | $11.59 | 10,638,200 | — | — |
| 2025-12-30 | $9.34 | $11.74 | 6,597,700 | — | — |
| 2025-12-29 | $9.39 | $11.80 | 7,193,100 | — | — |
| 2025-12-26 | $9.44 | $11.86 | 4,106,400 | — | — |
| 2025-12-24 | $9.39 | $11.80 | 2,669,400 | — | — |
| 2025-12-23 | $9.36 | $11.76 | 8,078,900 | — | — |
| 2025-12-22 | $9.42 | $11.84 | 10,852,200 | — | — |
| 2025-12-19 | $9.61 | $12.08 | 16,584,200 | — | — |
| 2025-12-18 | $9.65 | $12.13 | 10,211,300 | — | — |
| 2025-12-17 | $9.58 | $12.04 | 11,231,500 | — | — |
| 2025-12-16 | $9.63 | $12.10 | 8,870,700 | — | — |
| 2025-12-15 | $9.57 | $12.03 | 15,005,700 | — | — |
| 2025-12-12 | $9.90 | $12.44 | 11,265,200 | — | — |
| 2025-12-11 | $9.92 | $12.47 | 12,429,000 | — | — |
| 2025-12-10 | $9.82 | $12.34 | 16,190,400 | — | — |
| 2025-12-09 | $9.36 | $11.76 | 18,433,100 | — | — |
| 2025-12-08 | $9.24 | $11.61 | 16,196,300 | — | — |
| 2025-12-05 | $9.44 | $11.86 | 9,875,400 | — | — |
| 2025-12-04 | $9.47 | $11.90 | 7,290,700 | — | — |
| 2025-12-03 | $9.50 | $11.94 | 13,536,100 | — | — |
| 2025-12-02 | $9.28 | $11.66 | 21,143,600 | — | — |
| 2025-12-01 | $9.32 | $11.71 | 18,124,100 | — | — |
| 2025-11-28 | $9.43 | $11.85 | 7,813,100 | — | — |
| 2025-11-26 | $9.40 | $11.81 | 28,173,100 | — | — |
| 2025-11-25 | $9.72 | $12.22 | 11,081,900 | — | — |
| 2025-11-24 | $9.55 | $12.00 | 14,556,800 | — | — |
| 2025-11-21 | $9.69 | $12.18 | 10,098,400 | — | — |
| 2025-11-20 | $9.40 | $11.81 | 11,328,400 | — | — |
| 2025-11-19 | $9.59 | $12.05 | 13,143,400 | — | — |
| 2025-11-18 | $9.51 | $11.95 | 10,916,600 | — | — |
| 2025-11-17 | $9.76 | $12.27 | 14,842,700 | — | — |
| 2025-11-14 | $10.05 | $12.63 | 13,113,900 | — | — |
| 2025-11-13 | $10.10 | $12.69 | 18,497,300 | — | — |
| 2025-11-12 | $10.33 | $12.98 | 15,664,500 | — | — |
| 2025-11-11 | $9.88 | $12.42 | 14,612,200 | — | — |
| 2025-11-10 | $9.63 | $12.10 | 10,777,700 | — | — |
| 2025-11-07 | $9.66 | $12.14 | 35,861,300 | — | — |
| 2025-11-06 | $10.26 | $12.89 | 13,588,400 | — | — |
| 2025-11-05 | $10.47 | $13.16 | 8,655,900 | — | — |
| 2025-11-04 | $10.30 | $12.95 | 12,711,500 | — | — |
| 2025-11-03 | $10.41 | $13.08 | 11,335,500 | — | — |
| 2025-10-31 | $10.49 | $13.18 | 13,745,100 | — | — |
| 2025-10-30 | $10.38 | $13.05 | 16,304,500 | — | — |
| 2025-10-29 | $10.62 | $13.35 | 10,840,300 | — | — |
| 2025-10-28 | $10.60 | $13.32 | 11,270,300 | — | — |
| 2025-10-27 | $10.83 | $13.61 | 8,079,500 | — | — |
| 2025-10-24 | $10.78 | $13.55 | 7,055,900 | — | — |
| 2025-10-23 | $10.79 | $13.56 | 8,754,400 | — | — |
| 2025-10-22 | $10.61 | $13.33 | 10,066,200 | — | — |
| 2025-10-21 | $10.65 | $13.39 | 10,881,400 | — | — |
| 2025-10-20 | $10.51 | $13.21 | 6,686,600 | — | — |
| 2025-10-17 | $10.44 | $13.12 | 13,267,900 | — | — |
| 2025-10-16 | $10.45 | $13.13 | 27,007,600 | — | — |
| 2025-10-15 | $10.24 | $12.87 | 19,435,800 | — | — |
| 2025-10-14 | $10.26 | $12.89 | 18,727,600 | — | — |
| 2025-10-13 | $10.06 | $12.64 | 10,063,500 | — | — |
| 2025-10-10 | $10.10 | $12.69 | 12,543,700 | — | — |
| 2025-10-09 | $10.49 | $13.18 | 10,854,700 | — | — |
| 2025-10-08 | $10.68 | $13.42 | 11,165,800 | — | — |
| 2025-10-07 | $10.96 | $13.77 | 8,432,200 | — | — |
| 2025-10-06 | $10.96 | $13.77 | 8,803,500 | — | — |
| 2025-10-03 | $10.91 | $13.71 | 7,730,000 | — | — |
| 2025-10-02 | $10.84 | $13.62 | 11,738,700 | — | — |
| 2025-10-01 | $10.56 | $13.27 | 10,830,000 | — | — |
| 2025-09-30 | $10.85 | $13.64 | 8,835,900 | — | — |
| 2025-09-29 | $10.91 | $13.71 | 8,596,400 | — | — |
| 2025-09-26 | $10.88 | $13.67 | 7,012,300 | — | — |
| 2025-09-25 | $10.80 | $13.57 | 8,665,700 | — | — |
| 2025-09-24 | $10.87 | $13.66 | 9,423,200 | — | — |
| 2025-09-23 | $10.96 | $13.77 | 10,060,700 | — | — |
| 2025-09-22 | $11.00 | $13.82 | 12,318,700 | — | — |
| 2025-09-19 | $10.97 | $13.79 | 27,287,500 | — | — |
| 2025-09-18 | $11.09 | $13.94 | 11,902,900 | — | — |
| 2025-09-17 | $10.85 | $13.64 | 9,567,300 | — | — |
| 2025-09-16 | $10.93 | $13.74 | 10,714,000 | — | — |
| 2025-09-15 | $10.88 | $13.67 | 10,146,500 | — | — |
| 2025-09-12 | $10.97 | $13.79 | 18,123,500 | — | — |
| 2025-09-11 | $11.22 | $14.10 | 14,948,900 | — | — |
| 2025-09-10 | $11.24 | $14.13 | 9,903,300 | — | — |
| 2025-09-09 | $11.33 | $14.24 | 10,706,700 | — | — |
| 2025-09-08 | $11.50 | $14.45 | 17,020,000 | — | — |
| 2025-09-05 | $11.46 | $14.40 | 12,829,600 | — | — |
| 2025-09-04 | $11.36 | $14.28 | 11,958,000 | — | — |
| 2025-09-03 | $11.22 | $14.10 | 11,259,000 | — | — |
| 2025-09-02 | $11.20 | $14.08 | 17,240,800 | — | — |
| 2025-08-29 | $11.45 | $14.39 | 13,669,600 | — | — |
| 2025-08-28 | $11.93 | $14.99 | 6,269,400 | — | — |
| 2025-08-27 | $12.07 | $15.17 | 8,373,100 | — | — |
| 2025-08-26 | $12.07 | $15.17 | 10,259,100 | — | — |
| 2025-08-25 | $12.23 | $15.37 | 8,049,800 | — | — |
| 2025-08-22 | $12.37 | $15.55 | 8,625,600 | — | — |
| 2025-08-21 | $11.97 | $15.04 | 9,337,700 | — | — |
| 2025-08-20 | $12.18 | $15.31 | 7,568,300 | — | — |
| 2025-08-19 | $12.23 | $15.37 | 9,909,700 | — | — |
| 2025-08-18 | $12.20 | $15.33 | 10,742,700 | — | — |
| 2025-08-15 | $12.19 | $15.32 | 8,920,400 | — | — |
| 2025-08-14 | $12.15 | $15.27 | 16,176,300 | — | — |
| 2025-08-13 | $12.83 | $16.12 | 8,871,500 | — | — |
| 2025-08-12 | $12.52 | $15.74 | 13,935,600 | — | — |
| 2025-08-11 | $12.47 | $15.67 | 8,703,200 | — | — |
| 2025-08-08 | $12.43 | $15.62 | 10,377,000 | — | — |
| 2025-08-07 | $12.44 | $15.63 | 7,602,200 | — | — |
| 2025-08-06 | $12.42 | $15.61 | 8,083,100 | — | — |
| 2025-08-05 | $12.62 | $15.86 | 13,579,000 | — | — |
| 2025-08-04 | $12.53 | $15.75 | 9,949,800 | — | — |
| 2025-08-01 | $12.47 | $15.67 | 20,346,600 | — | — |
| 2025-07-31 | $12.96 | $16.29 | 27,359,300 | — | — |
| 2025-07-30 | $12.63 | $15.87 | 15,844,700 | — | — |
| 2025-07-29 | $12.81 | $16.10 | 17,384,400 | — | — |
| 2025-07-28 | $12.99 | $16.33 | 11,455,000 | — | — |
| 2025-07-25 | $13.31 | $16.73 | 14,143,300 | — | — |
| 2025-07-24 | $13.21 | $16.60 | 11,940,600 | — | — |
| 2025-07-23 | $13.38 | $16.82 | 21,477,700 | — | — |
| 2025-07-22 | $13.06 | $16.41 | 29,102,300 | — | — |
| 2025-07-21 | $12.66 | $15.91 | 10,600,100 | — | — |
| 2025-07-18 | $12.96 | $16.29 | 10,375,900 | — | — |
| 2025-07-17 | $12.97 | $16.30 | 24,371,100 | — | — |
| 2025-07-16 | $12.91 | $16.23 | 29,725,500 | — | — |
| 2025-07-15 | $13.12 | $16.49 | 25,181,400 | — | — |
| 2025-07-14 | $13.34 | $16.77 | 19,849,800 | — | — |
| 2025-07-11 | $13.46 | $16.92 | 22,120,100 | — | — |
| 2025-07-10 | $13.80 | $17.34 | 24,423,400 | — | — |
| 2025-07-09 | $13.69 | $17.21 | 37,092,200 | — | — |
| 2025-07-08 | $13.70 | $17.22 | 36,411,900 | — | — |
| 2025-07-07 | $13.47 | $16.93 | 15,252,500 | — | — |
| 2025-07-03 | $13.69 | $17.21 | 16,915,600 | — | — |
| 2025-07-02 | $13.76 | $17.29 | 21,905,300 | — | — |
| 2025-07-01 | $13.36 | $16.79 | 53,478,300 | — | — |
| 2025-06-30 | $12.96 | $16.29 | 18,487,600 | — | — |
| 2025-06-27 | $13.03 | $16.38 | 25,758,100 | — | — |
| 2025-06-26 | $12.90 | $16.21 | 17,650,700 | — | — |
| 2025-06-25 | $12.60 | $15.84 | 17,356,500 | — | — |
| 2025-06-24 | $12.88 | $16.19 | 16,793,900 | — | — |
| 2025-06-23 | $12.73 | $16.00 | 27,389,000 | — | — |
| 2025-06-20 | $12.79 | $16.07 | 55,613,700 | — | — |
| 2025-06-18 | $12.82 | $16.11 | 15,239,500 | — | — |
| 2025-06-17 | $12.75 | $16.02 | 20,854,900 | — | — |
| 2025-06-16 | $12.98 | $16.31 | 16,560,900 | — | — |
| 2025-06-13 | $12.57 | $15.80 | 19,095,100 | — | — |
| 2025-06-12 | $12.78 | $16.06 | 9,460,700 | — | — |
| 2025-06-11 | $12.94 | $16.26 | 13,751,900 | — | — |
| 2025-06-10 | $12.88 | $16.19 | 19,295,400 | — | — |
| 2025-06-09 | $12.85 | $16.15 | 12,613,700 | — | — |
| 2025-06-06 | $12.73 | $16.00 | 13,087,700 | — | — |
| 2025-06-05 | $12.55 | $15.77 | 19,774,000 | — | — |
| 2025-06-04 | $12.44 | $15.63 | 11,456,600 | — | — |
| 2025-06-03 | $12.56 | $15.79 | 17,470,400 | — | — |
| 2025-06-02 | $12.40 | $15.58 | 19,359,100 | — | — |
| 2025-05-30 | $12.51 | $15.72 | 31,290,900 | — | — |
| 2025-05-29 | $12.65 | $15.90 | 21,821,400 | — | — |
| 2025-05-28 | $12.85 | $16.15 | 15,442,800 | — | — |
| 2025-05-27 | $12.95 | $16.28 | 25,436,900 | — | — |
| 2025-05-23 | $12.76 | $16.04 | 17,826,500 | — | — |
| 2025-05-22 | $12.96 | $16.29 | 16,436,800 | — | — |
| 2025-05-21 | $12.85 | $16.15 | 8,412,300 | — | — |
| 2025-05-20 | $13.61 | $16.79 | 10,538,000 | — | — |
| 2025-05-19 | $13.67 | $16.86 | 12,602,300 | — | — |
| 2025-05-16 | $13.67 | $16.86 | 23,135,400 | — | — |
| 2025-05-15 | $13.40 | $16.53 | 22,628,900 | — | — |
| 2025-05-14 | $13.33 | $16.45 | 16,130,000 | — | — |
| 2025-05-13 | $13.37 | $16.49 | 20,174,600 | — | — |
| 2025-05-12 | $13.30 | $16.41 | 19,811,600 | — | — |
| 2025-05-09 | $12.77 | $15.75 | 12,000,100 | — | — |
| 2025-05-08 | $12.61 | $15.56 | 20,336,700 | — | — |
| 2025-05-07 | $12.20 | $15.05 | 11,558,000 | — | — |
| 2025-05-06 | $12.38 | $15.27 | 10,066,700 | — | — |
| 2025-05-05 | $12.42 | $15.32 | 10,810,100 | — | — |
| 2025-05-02 | $12.40 | $15.30 | 18,556,800 | — | — |
| 2025-05-01 | $12.41 | $15.31 | 19,518,900 | — | — |
| 2025-04-30 | $11.57 | $14.27 | 22,667,000 | — | — |
| 2025-04-29 | $11.61 | $14.32 | 16,966,600 | — | — |
| 2025-04-28 | $11.73 | $14.47 | 12,893,300 | — | — |
| 2025-04-25 | $11.64 | $14.36 | 13,582,000 | — | — |
| 2025-04-24 | $11.80 | $14.56 | 23,593,800 | — | — |
| 2025-04-23 | $11.30 | $13.94 | 11,859,400 | — | — |
| 2025-04-22 | $11.28 | $13.92 | 15,364,900 | — | — |
| 2025-04-21 | $10.95 | $13.51 | 10,136,800 | — | — |
| 2025-04-17 | $11.12 | $13.72 | 19,920,400 | — | — |
| 2025-04-16 | $11.10 | $13.69 | 14,795,700 | — | — |
| 2025-04-15 | $11.56 | $14.26 | 12,502,200 | — | — |
| 2025-04-14 | $11.62 | $14.34 | 8,930,800 | — | — |
| 2025-04-11 | $11.54 | $14.24 | 13,516,800 | — | — |
| 2025-04-10 | $11.19 | $13.81 | 17,774,500 | — | — |
| 2025-04-09 | $11.61 | $14.32 | 31,593,800 | — | — |
| 2025-04-08 | $10.32 | $12.73 | 18,222,200 | — | — |
| 2025-04-07 | $10.81 | $13.34 | 20,318,500 | — | — |
| 2025-04-04 | $10.72 | $13.23 | 19,388,100 | — | — |
| 2025-04-03 | $11.27 | $13.90 | 25,559,000 | — | — |
| 2025-04-02 | $12.34 | $15.22 | 12,426,900 | — | — |
| 2025-04-01 | $12.46 | $15.37 | 15,693,800 | — | — |
| 2025-03-31 | $12.28 | $15.15 | 13,472,600 | — | — |
| 2025-03-28 | $12.19 | $15.04 | 17,985,600 | — | — |
| 2025-03-27 | $12.75 | $15.73 | 18,983,400 | — | — |
| 2025-03-26 | $12.65 | $15.61 | 18,162,200 | — | — |
| 2025-03-25 | $12.43 | $15.34 | 26,837,800 | — | — |
| 2025-03-24 | $12.78 | $15.77 | 35,043,800 | — | — |
| 2025-03-21 | $12.53 | $15.46 | 31,157,500 | — | — |
| 2025-03-20 | $12.95 | $15.98 | 34,277,300 | — | — |
| 2025-03-19 | $12.93 | $15.95 | 27,512,000 | — | — |
| 2025-03-18 | $13.02 | $16.06 | 14,725,200 | — | — |
| 2025-03-17 | $13.27 | $16.37 | 12,984,700 | — | — |
| 2025-03-14 | $12.93 | $15.95 | 17,898,900 | — | — |
| 2025-03-13 | $12.55 | $15.48 | 16,528,000 | — | — |
| 2025-03-12 | $12.77 | $15.75 | 19,163,600 | — | — |
| 2025-03-11 | $13.11 | $16.17 | 18,469,300 | — | — |
| 2025-03-10 | $13.54 | $16.70 | 31,763,800 | — | — |
| 2025-03-07 | $13.39 | $16.52 | 25,707,600 | — | — |
| 2025-03-06 | $12.71 | $15.68 | 31,546,600 | — | — |
| 2025-03-05 | $12.00 | $14.80 | 14,395,400 | — | — |
| 2025-03-04 | $11.77 | $14.52 | 31,470,500 | — | — |
| 2025-03-03 | $12.15 | $14.99 | 11,731,400 | — | — |
| 2025-02-28 | $12.88 | $15.89 | 40,762,400 | — | — |
| 2025-02-27 | $12.74 | $15.72 | 17,673,700 | — | — |
| 2025-02-26 | $12.73 | $15.71 | 16,675,200 | — | — |
| 2025-02-25 | $12.79 | $15.78 | 33,937,100 | — | — |
| 2025-02-24 | $13.05 | $16.10 | 16,984,300 | — | — |
| 2025-02-21 | $12.98 | $16.01 | 13,365,200 | — | — |
| 2025-02-20 | $13.31 | $16.42 | 13,888,800 | — | — |
| 2025-02-19 | $13.46 | $16.61 | 20,230,800 | — | — |
| 2025-02-18 | $13.30 | $16.41 | 26,960,200 | — | — |
| 2025-02-14 | $12.81 | $15.80 | 10,076,200 | — | — |
| 2025-02-13 | $12.46 | $15.37 | 13,158,800 | — | — |
| 2025-02-12 | $12.53 | $15.46 | 18,414,900 | — | — |
| 2025-02-11 | $12.28 | $15.15 | 9,676,800 | — | — |
| 2025-02-10 | $12.30 | $15.17 | 10,056,500 | — | — |
| 2025-02-07 | $12.40 | $15.30 | 10,438,700 | — | — |
| 2025-02-06 | $12.18 | $15.03 | 21,482,200 | — | — |
| 2025-02-05 | $12.57 | $15.51 | 13,493,000 | — | — |
| 2025-02-04 | $12.73 | $15.71 | 23,229,800 | — | — |
| 2025-02-03 | $12.56 | $15.50 | 22,660,300 | — | — |
| 2025-01-31 | $12.88 | $15.89 | 18,100,800 | — | — |
| 2025-01-30 | $13.23 | $16.32 | 17,447,700 | — | — |
| 2025-01-29 | $13.09 | $16.15 | 9,488,900 | — | — |
| 2025-01-28 | $13.16 | $16.24 | 23,404,300 | — | — |
| 2025-01-27 | $13.16 | $16.24 | 15,564,700 | — | — |
| 2025-01-24 | $12.96 | $15.99 | 17,041,500 | — | — |
| 2025-01-23 | $12.83 | $15.83 | 14,505,800 | — | — |
| 2025-01-22 | $12.69 | $15.66 | 14,317,700 | — | — |
| 2025-01-21 | $12.71 | $15.68 | 22,410,200 | — | — |
| 2025-01-17 | $12.27 | $15.14 | 11,249,100 | — | — |
| 2025-01-16 | $12.05 | $14.87 | 8,196,000 | — | — |
| 2025-01-15 | $11.64 | $14.36 | 8,149,300 | — | — |
| 2025-01-14 | $11.65 | $14.37 | 9,890,000 | — | — |
| 2025-01-13 | $11.67 | $14.40 | 19,935,100 | — | — |
| 2025-01-10 | $11.32 | $13.97 | 11,439,900 | — | — |
| 2025-01-08 | $11.25 | $13.88 | 6,467,700 | — | — |
| 2025-01-07 | $11.38 | $14.04 | 9,044,100 | — | — |
| 2025-01-06 | $11.36 | $14.02 | 8,714,000 | — | — |
| 2025-01-03 | $11.20 | $13.82 | 5,703,800 | — | — |
| 2025-01-02 | $11.09 | $13.68 | 5,653,300 | — | — |