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
- 2016-11-15 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 | $13.39 | $13.39 | 1,109,900 | — | — |
| 2025-12-30 | $12.95 | $12.95 | 1,266,300 | — | — |
| 2025-12-29 | $13.46 | $13.46 | 1,139,100 | — | — |
| 2025-12-26 | $13.06 | $13.06 | 1,488,100 | — | — |
| 2025-12-24 | $13.43 | $13.43 | 1,427,300 | — | — |
| 2025-12-23 | $14.02 | $14.02 | 3,176,100 | — | — |
| 2025-12-22 | $13.30 | $13.30 | 2,177,100 | — | — |
| 2025-12-19 | $12.70 | $12.70 | 7,129,100 | — | — |
| 2025-12-18 | $12.54 | $12.54 | 2,875,000 | — | — |
| 2025-12-17 | $12.13 | $12.13 | 1,514,000 | — | — |
| 2025-12-16 | $12.26 | $12.26 | 1,908,600 | — | — |
| 2025-12-15 | $12.08 | $12.08 | 1,056,700 | — | — |
| 2025-12-12 | $12.55 | $12.55 | 1,176,500 | — | — |
| 2025-12-11 | $12.59 | $12.59 | 1,391,600 | — | — |
| 2025-12-10 | $12.38 | $12.38 | 1,806,100 | — | — |
| 2025-12-09 | $12.50 | $12.50 | 1,418,900 | — | — |
| 2025-12-08 | $13.00 | $13.00 | 3,946,800 | — | — |
| 2025-12-05 | $12.35 | $12.35 | 1,405,000 | — | — |
| 2025-12-04 | $12.43 | $12.43 | 1,199,700 | — | — |
| 2025-12-03 | $11.94 | $11.94 | 1,319,100 | — | — |
| 2025-12-02 | $12.06 | $12.06 | 1,354,100 | — | — |
| 2025-12-01 | $12.26 | $12.26 | 1,046,400 | — | — |
| 2025-11-28 | $12.65 | $12.65 | 928,000 | — | — |
| 2025-11-26 | $12.10 | $12.10 | 1,146,900 | — | — |
| 2025-11-25 | $11.88 | $11.88 | 1,397,300 | — | — |
| 2025-11-24 | $11.75 | $11.75 | 2,134,100 | — | — |
| 2025-11-21 | $10.68 | $10.68 | 1,729,400 | — | — |
| 2025-11-20 | $10.88 | $10.88 | 1,424,900 | — | — |
| 2025-11-19 | $10.93 | $10.93 | 1,244,800 | — | — |
| 2025-11-18 | $11.41 | $11.41 | 1,131,100 | — | — |
| 2025-11-17 | $11.34 | $11.34 | 871,400 | — | — |
| 2025-11-14 | $11.35 | $11.35 | 2,051,100 | — | — |
| 2025-11-13 | $11.63 | $11.63 | 1,786,100 | — | — |
| 2025-11-12 | $12.14 | $12.14 | 1,470,300 | — | — |
| 2025-11-11 | $12.48 | $12.48 | 2,004,100 | — | — |
| 2025-11-10 | $11.75 | $11.75 | 1,819,500 | — | — |
| 2025-11-07 | $11.70 | $11.70 | 2,208,100 | — | — |
| 2025-11-06 | $11.34 | $11.34 | 1,480,300 | — | — |
| 2025-11-05 | $11.53 | $11.53 | 2,123,600 | — | — |
| 2025-11-04 | $12.00 | $12.00 | 2,205,600 | — | — |
| 2025-11-03 | $12.29 | $12.29 | 3,954,500 | — | — |
| 2025-10-31 | $14.20 | $14.20 | 5,325,700 | — | — |
| 2025-10-30 | $13.39 | $13.39 | 5,849,900 | — | — |
| 2025-10-29 | $12.91 | $12.91 | 1,695,300 | — | — |
| 2025-10-28 | $12.87 | $12.87 | 863,400 | — | — |
| 2025-10-27 | $12.83 | $12.83 | 1,311,600 | — | — |
| 2025-10-24 | $12.38 | $12.38 | 826,500 | — | — |
| 2025-10-23 | $12.47 | $12.47 | 866,000 | — | — |
| 2025-10-22 | $12.43 | $12.43 | 1,241,300 | — | — |
| 2025-10-21 | $12.64 | $12.64 | 1,618,100 | — | — |
| 2025-10-20 | $13.16 | $13.16 | 3,044,900 | — | — |
| 2025-10-17 | $13.65 | $13.65 | 3,795,000 | — | — |
| 2025-10-16 | $11.91 | $11.91 | 1,725,200 | — | — |
| 2025-10-15 | $12.66 | $12.66 | 1,702,400 | — | — |
| 2025-10-14 | $12.62 | $12.62 | 3,021,800 | — | — |
| 2025-10-13 | $12.25 | $12.25 | 1,590,000 | — | — |
| 2025-10-10 | $11.81 | $11.81 | 2,167,900 | — | — |
| 2025-10-09 | $12.50 | $12.50 | 1,221,000 | — | — |
| 2025-10-08 | $12.81 | $12.81 | 2,132,100 | — | — |
| 2025-10-07 | $11.97 | $11.97 | 1,662,800 | — | — |
| 2025-10-06 | $12.22 | $12.22 | 1,266,100 | — | — |
| 2025-10-03 | $12.56 | $12.56 | 2,337,300 | — | — |
| 2025-10-02 | $12.22 | $12.22 | 1,427,900 | — | — |
| 2025-10-01 | $12.33 | $12.33 | 3,097,600 | — | — |
| 2025-09-30 | $11.79 | $11.79 | 2,542,000 | — | — |
| 2025-09-29 | $12.04 | $12.04 | 4,544,800 | — | — |
| 2025-09-26 | $10.67 | $10.67 | 2,054,900 | — | — |
| 2025-09-25 | $9.77 | $9.77 | 1,632,200 | — | — |
| 2025-09-24 | $9.82 | $9.82 | 1,366,200 | — | — |
| 2025-09-23 | $9.95 | $9.95 | 2,504,900 | — | — |
| 2025-09-22 | $9.54 | $9.54 | 1,316,200 | — | — |
| 2025-09-19 | $9.04 | $9.04 | 1,966,400 | — | — |
| 2025-09-18 | $9.48 | $9.48 | 1,221,500 | — | — |
| 2025-09-17 | $9.57 | $9.57 | 1,404,800 | — | — |
| 2025-09-16 | $9.71 | $9.71 | 988,500 | — | — |
| 2025-09-15 | $9.55 | $9.55 | 761,800 | — | — |
| 2025-09-12 | $9.44 | $9.44 | 960,500 | — | — |
| 2025-09-11 | $9.65 | $9.65 | 900,000 | — | — |
| 2025-09-10 | $9.33 | $9.33 | 1,067,400 | — | — |
| 2025-09-09 | $9.77 | $9.77 | 849,000 | — | — |
| 2025-09-08 | $9.39 | $9.39 | 1,041,500 | — | — |
| 2025-09-05 | $9.22 | $9.22 | 1,008,500 | — | — |
| 2025-09-04 | $9.23 | $9.23 | 1,013,500 | — | — |
| 2025-09-03 | $9.06 | $9.06 | 666,400 | — | — |
| 2025-09-02 | $9.13 | $9.13 | 1,007,400 | — | — |
| 2025-08-29 | $8.88 | $8.88 | 2,054,000 | — | — |
| 2025-08-28 | $9.78 | $9.78 | 1,550,800 | — | — |
| 2025-08-27 | $9.85 | $9.85 | 882,400 | — | — |
| 2025-08-26 | $9.99 | $9.99 | 1,302,500 | — | — |
| 2025-08-25 | $9.85 | $9.85 | 2,436,600 | — | — |
| 2025-08-22 | $10.19 | $10.19 | 1,736,300 | — | — |
| 2025-08-21 | $9.82 | $9.82 | 764,700 | — | — |
| 2025-08-20 | $9.45 | $9.45 | 822,900 | — | — |
| 2025-08-19 | $9.39 | $9.39 | 682,100 | — | — |
| 2025-08-18 | $9.75 | $9.75 | 935,500 | — | — |
| 2025-08-15 | $9.61 | $9.61 | 819,600 | — | — |
| 2025-08-14 | $9.72 | $9.72 | 884,500 | — | — |
| 2025-08-13 | $9.97 | $9.97 | 1,040,600 | — | — |
| 2025-08-12 | $10.15 | $10.15 | 1,792,100 | — | — |
| 2025-08-11 | $10.00 | $10.00 | 1,292,200 | — | — |
| 2025-08-08 | $9.85 | $9.85 | 1,184,600 | — | — |
| 2025-08-07 | $9.99 | $9.99 | 966,500 | — | — |
| 2025-08-06 | $9.89 | $9.89 | 835,900 | — | — |
| 2025-08-05 | $9.64 | $9.64 | 1,303,600 | — | — |
| 2025-08-04 | $9.36 | $9.36 | 1,270,600 | — | — |
| 2025-08-01 | $8.44 | $8.44 | 1,599,800 | — | — |
| 2025-07-31 | $9.09 | $9.09 | 1,218,200 | — | — |
| 2025-07-30 | $9.03 | $9.03 | 861,700 | — | — |
| 2025-07-29 | $9.14 | $9.14 | 1,627,700 | — | — |
| 2025-07-28 | $9.68 | $9.68 | 787,300 | — | — |
| 2025-07-25 | $9.76 | $9.76 | 1,222,500 | — | — |
| 2025-07-24 | $9.72 | $9.72 | 1,045,300 | — | — |
| 2025-07-23 | $9.91 | $9.91 | 1,042,300 | — | — |
| 2025-07-22 | $9.64 | $9.64 | 1,348,600 | — | — |
| 2025-07-21 | $9.95 | $9.95 | 3,331,400 | — | — |
| 2025-07-18 | $8.88 | $8.88 | 1,252,700 | — | — |
| 2025-07-17 | $8.88 | $8.88 | 1,037,800 | — | — |
| 2025-07-16 | $8.58 | $8.58 | 1,281,300 | — | — |
| 2025-07-15 | $8.07 | $8.07 | 819,300 | — | — |
| 2025-07-14 | $8.33 | $8.33 | 987,400 | — | — |
| 2025-07-11 | $8.06 | $8.06 | 1,580,700 | — | — |
| 2025-07-10 | $8.10 | $8.10 | 1,333,700 | — | — |
| 2025-07-09 | $7.72 | $7.72 | 1,234,100 | — | — |
| 2025-07-08 | $7.47 | $7.47 | 860,300 | — | — |
| 2025-07-07 | $7.20 | $7.20 | 1,330,000 | — | — |
| 2025-07-03 | $7.17 | $7.17 | 584,000 | — | — |
| 2025-07-02 | $7.08 | $7.08 | 1,252,100 | — | — |
| 2025-07-01 | $6.68 | $6.68 | 1,347,600 | — | — |
| 2025-06-30 | $6.49 | $6.49 | 747,800 | — | — |
| 2025-06-27 | $6.55 | $6.55 | 2,156,200 | — | — |
| 2025-06-26 | $6.74 | $6.74 | 658,800 | — | — |
| 2025-06-25 | $6.84 | $6.84 | 1,470,500 | — | — |
| 2025-06-24 | $7.15 | $7.15 | 2,469,100 | — | — |
| 2025-06-23 | $6.65 | $6.65 | 1,890,200 | — | — |
| 2025-06-20 | $7.05 | $7.05 | 1,271,500 | — | — |
| 2025-06-18 | $7.09 | $7.09 | 1,516,900 | — | — |
| 2025-06-17 | $6.71 | $6.71 | 1,014,700 | — | — |
| 2025-06-16 | $7.14 | $7.14 | 509,400 | — | — |
| 2025-06-13 | $7.17 | $7.17 | 986,500 | — | — |
| 2025-06-12 | $7.30 | $7.30 | 858,700 | — | — |
| 2025-06-11 | $7.40 | $7.40 | 1,437,700 | — | — |
| 2025-06-10 | $7.89 | $7.89 | 1,095,900 | — | — |
| 2025-06-09 | $7.76 | $7.76 | 871,300 | — | — |
| 2025-06-06 | $7.79 | $7.79 | 1,102,100 | — | — |
| 2025-06-05 | $7.69 | $7.69 | 951,200 | — | — |
| 2025-06-04 | $7.65 | $7.65 | 915,500 | — | — |
| 2025-06-03 | $7.69 | $7.69 | 1,234,500 | — | — |
| 2025-06-02 | $7.48 | $7.48 | 1,272,100 | — | — |
| 2025-05-30 | $7.26 | $7.26 | 863,500 | — | — |
| 2025-05-29 | $7.26 | $7.26 | 801,100 | — | — |
| 2025-05-28 | $7.15 | $7.15 | 870,900 | — | — |
| 2025-05-27 | $7.14 | $7.14 | 1,506,500 | — | — |
| 2025-05-23 | $7.30 | $7.30 | 1,363,600 | — | — |
| 2025-05-22 | $7.07 | $7.07 | 897,500 | — | — |
| 2025-05-21 | $6.94 | $6.94 | 1,437,200 | — | — |
| 2025-05-20 | $7.60 | $7.60 | 4,071,100 | — | — |
| 2025-05-19 | $7.01 | $7.01 | 2,560,700 | — | — |
| 2025-05-16 | $6.60 | $6.60 | 660,900 | — | — |
| 2025-05-15 | $6.55 | $6.55 | 653,400 | — | — |
| 2025-05-14 | $6.54 | $6.54 | 782,200 | — | — |
| 2025-05-13 | $6.37 | $6.37 | 854,900 | — | — |
| 2025-05-12 | $6.45 | $6.45 | 729,900 | — | — |
| 2025-05-09 | $6.15 | $6.15 | 946,700 | — | — |
| 2025-05-08 | $6.46 | $6.46 | 1,199,500 | — | — |
| 2025-05-07 | $6.59 | $6.59 | 946,200 | — | — |
| 2025-05-06 | $6.31 | $6.31 | 947,100 | — | — |
| 2025-05-05 | $6.55 | $6.55 | 734,700 | — | — |
| 2025-05-02 | $6.93 | $6.93 | 788,800 | — | — |
| 2025-05-01 | $6.59 | $6.59 | 698,500 | — | — |
| 2025-04-30 | $6.39 | $6.39 | 1,902,800 | — | — |
| 2025-04-29 | $6.30 | $6.30 | 502,900 | — | — |
| 2025-04-28 | $6.36 | $6.36 | 478,300 | — | — |
| 2025-04-25 | $6.23 | $6.23 | 718,300 | — | — |
| 2025-04-24 | $6.43 | $6.43 | 701,300 | — | — |
| 2025-04-23 | $6.11 | $6.11 | 976,200 | — | — |
| 2025-04-22 | $5.80 | $5.80 | 965,300 | — | — |
| 2025-04-21 | $5.66 | $5.66 | 719,900 | — | — |
| 2025-04-17 | $5.77 | $5.77 | 1,168,700 | — | — |
| 2025-04-16 | $5.46 | $5.46 | 507,500 | — | — |
| 2025-04-15 | $5.60 | $5.60 | 652,900 | — | — |
| 2025-04-14 | $5.55 | $5.55 | 1,020,200 | — | — |
| 2025-04-11 | $5.43 | $5.43 | 605,600 | — | — |
| 2025-04-10 | $5.14 | $5.14 | 1,078,900 | — | — |
| 2025-04-09 | $5.68 | $5.68 | 2,097,600 | — | — |
| 2025-04-08 | $4.89 | $4.89 | 1,613,500 | — | — |
| 2025-04-07 | $5.43 | $5.43 | 1,953,700 | — | — |
| 2025-04-04 | $5.43 | $5.43 | 2,670,100 | — | — |
| 2025-04-03 | $5.55 | $5.55 | 1,450,600 | — | — |
| 2025-04-02 | $5.97 | $5.97 | 1,538,400 | — | — |
| 2025-04-01 | $5.54 | $5.54 | 1,511,900 | — | — |
| 2025-03-31 | $5.85 | $5.85 | 1,540,300 | — | — |
| 2025-03-28 | $6.19 | $6.19 | 1,098,400 | — | — |
| 2025-03-27 | $6.43 | $6.43 | 1,289,700 | — | — |
| 2025-03-26 | $6.58 | $6.58 | 1,384,800 | — | — |
| 2025-03-25 | $6.78 | $6.78 | 1,041,000 | — | — |
| 2025-03-24 | $6.92 | $6.92 | 1,105,800 | — | — |
| 2025-03-21 | $6.72 | $6.72 | 2,188,500 | — | — |
| 2025-03-20 | $6.65 | $6.65 | 680,600 | — | — |
| 2025-03-19 | $6.70 | $6.70 | 731,200 | — | — |
| 2025-03-18 | $6.45 | $6.45 | 692,800 | — | — |
| 2025-03-17 | $6.47 | $6.47 | 650,300 | — | — |
| 2025-03-14 | $6.35 | $6.35 | 894,700 | — | — |
| 2025-03-13 | $6.31 | $6.31 | 871,000 | — | — |
| 2025-03-12 | $6.45 | $6.45 | 1,391,400 | — | — |
| 2025-03-11 | $6.34 | $6.34 | 1,296,600 | — | — |
| 2025-03-10 | $6.30 | $6.30 | 1,720,200 | — | — |
| 2025-03-07 | $6.83 | $6.83 | 1,438,100 | — | — |
| 2025-03-06 | $6.61 | $6.61 | 2,050,300 | — | — |
| 2025-03-05 | $6.38 | $6.38 | 1,640,600 | — | — |
| 2025-03-04 | $6.23 | $6.23 | 2,317,200 | — | — |
| 2025-03-03 | $6.07 | $6.07 | 1,747,700 | — | — |
| 2025-02-28 | $6.72 | $6.72 | 1,523,200 | — | — |
| 2025-02-27 | $6.70 | $6.70 | 1,482,600 | — | — |
| 2025-02-26 | $6.82 | $6.82 | 1,280,400 | — | — |
| 2025-02-25 | $6.75 | $6.75 | 2,180,900 | — | — |
| 2025-02-24 | $7.18 | $7.18 | 2,177,800 | — | — |
| 2025-02-21 | $7.63 | $7.63 | 2,237,900 | — | — |
| 2025-02-20 | $8.18 | $8.18 | 1,851,200 | — | — |
| 2025-02-19 | $8.28 | $8.28 | 2,992,700 | — | — |
| 2025-02-18 | $8.51 | $8.51 | 6,067,400 | — | — |
| 2025-02-14 | $9.89 | $9.89 | 9,080,700 | — | — |
| 2025-02-13 | $8.65 | $8.65 | 4,705,500 | — | — |
| 2025-02-12 | $8.51 | $8.51 | 2,411,300 | — | — |
| 2025-02-11 | $8.24 | $8.24 | 1,521,500 | — | — |
| 2025-02-10 | $8.18 | $8.18 | 2,043,300 | — | — |
| 2025-02-07 | $8.26 | $8.26 | 2,223,100 | — | — |
| 2025-02-06 | $8.97 | $8.97 | 3,278,700 | — | — |
| 2025-02-05 | $9.34 | $9.34 | 11,145,800 | — | — |
| 2025-02-04 | $8.17 | $8.17 | 3,458,700 | — | — |
| 2025-02-03 | $7.37 | $7.37 | 2,146,100 | — | — |
| 2025-01-31 | $6.79 | $6.79 | 1,169,300 | — | — |
| 2025-01-30 | $7.13 | $7.13 | 1,117,900 | — | — |
| 2025-01-29 | $7.32 | $7.32 | 1,506,200 | — | — |
| 2025-01-28 | $7.43 | $7.43 | 1,886,700 | — | — |
| 2025-01-27 | $6.90 | $6.90 | 1,044,300 | — | — |
| 2025-01-24 | $6.99 | $6.99 | 757,400 | — | — |
| 2025-01-23 | $7.19 | $7.19 | 887,500 | — | — |
| 2025-01-22 | $7.01 | $7.01 | 1,267,100 | — | — |
| 2025-01-21 | $7.18 | $7.18 | 1,360,100 | — | — |
| 2025-01-17 | $7.16 | $7.16 | 2,874,800 | — | — |
| 2025-01-16 | $6.51 | $6.51 | 894,100 | — | — |
| 2025-01-15 | $6.76 | $6.76 | 1,385,100 | — | — |
| 2025-01-14 | $6.40 | $6.40 | 914,500 | — | — |
| 2025-01-13 | $6.50 | $6.50 | 1,180,100 | — | — |
| 2025-01-10 | $6.93 | $6.93 | 1,841,100 | — | — |
| 2025-01-08 | $7.07 | $7.07 | 1,755,700 | — | — |
| 2025-01-07 | $8.11 | $8.11 | 2,202,400 | — | — |
| 2025-01-06 | $7.69 | $7.69 | 1,211,100 | — | — |
| 2025-01-03 | $7.18 | $7.18 | 2,063,600 | — | — |
| 2025-01-02 | $7.54 | $7.54 | 1,185,700 | — | — |