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
- 2017-09-29 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 | $9.73 | $13.69 | 958,700 | — | — |
| 2025-12-30 | $9.87 | $13.89 | 812,900 | — | — |
| 2025-12-29 | $9.96 | $14.02 | 1,197,700 | — | — |
| 2025-12-26 | $9.96 | $14.02 | 1,135,100 | — | — |
| 2025-12-24 | $9.82 | $13.82 | 613,700 | — | — |
| 2025-12-23 | $9.66 | $13.60 | 1,115,300 | — | — |
| 2025-12-22 | $9.66 | $13.60 | 1,522,100 | — | — |
| 2025-12-19 | $9.59 | $13.50 | 2,210,000 | — | — |
| 2025-12-18 | $9.54 | $13.43 | 1,692,000 | — | — |
| 2025-12-17 | $9.39 | $13.22 | 1,993,900 | — | — |
| 2025-12-16 | $9.23 | $12.99 | 959,400 | — | — |
| 2025-12-15 | $9.31 | $13.10 | 1,602,300 | — | — |
| 2025-12-12 | $9.16 | $12.89 | 1,230,800 | — | — |
| 2025-12-11 | $9.28 | $13.06 | 1,764,000 | — | — |
| 2025-12-10 | $9.04 | $12.72 | 2,235,900 | — | — |
| 2025-12-09 | $8.75 | $12.31 | 1,293,500 | — | — |
| 2025-12-08 | $8.55 | $12.03 | 1,449,700 | — | — |
| 2025-12-05 | $8.74 | $12.30 | 2,454,900 | — | — |
| 2025-12-04 | $8.53 | $12.00 | 4,932,600 | — | — |
| 2025-12-03 | $9.06 | $12.75 | 1,598,200 | — | — |
| 2025-12-02 | $9.04 | $12.72 | 1,564,400 | — | — |
| 2025-12-01 | $9.23 | $12.99 | 1,243,300 | — | — |
| 2025-11-28 | $9.20 | $12.95 | 641,100 | — | — |
| 2025-11-26 | $9.13 | $12.85 | 1,546,700 | — | — |
| 2025-11-25 | $8.91 | $12.54 | 1,361,400 | — | — |
| 2025-11-24 | $8.56 | $12.05 | 1,573,400 | — | — |
| 2025-11-21 | $8.39 | $11.81 | 1,514,200 | — | — |
| 2025-11-20 | $8.14 | $11.46 | 953,000 | — | — |
| 2025-11-19 | $8.38 | $11.79 | 875,200 | — | — |
| 2025-11-18 | $8.32 | $11.71 | 1,010,900 | — | — |
| 2025-11-17 | $8.31 | $11.70 | 971,500 | — | — |
| 2025-11-14 | $8.56 | $12.05 | 1,033,700 | — | — |
| 2025-11-13 | $8.59 | $12.09 | 1,058,500 | — | — |
| 2025-11-12 | $8.71 | $12.26 | 961,000 | — | — |
| 2025-11-11 | $8.75 | $12.31 | 1,019,900 | — | — |
| 2025-11-10 | $8.58 | $12.08 | 1,077,400 | — | — |
| 2025-11-07 | $8.44 | $11.88 | 1,345,300 | — | — |
| 2025-11-06 | $8.35 | $11.75 | 1,196,900 | — | — |
| 2025-11-05 | $8.46 | $11.91 | 1,733,300 | — | — |
| 2025-11-04 | $7.84 | $11.03 | 1,825,100 | — | — |
| 2025-11-03 | $8.27 | $11.64 | 1,257,400 | — | — |
| 2025-10-31 | $8.19 | $11.53 | 723,800 | — | — |
| 2025-10-30 | $8.18 | $11.51 | 589,800 | — | — |
| 2025-10-29 | $8.30 | $11.68 | 711,700 | — | — |
| 2025-10-28 | $8.33 | $11.72 | 631,500 | — | — |
| 2025-10-27 | $8.32 | $11.71 | 638,000 | — | — |
| 2025-10-24 | $8.46 | $11.91 | 479,900 | — | — |
| 2025-10-23 | $8.42 | $11.85 | 771,800 | — | — |
| 2025-10-22 | $8.13 | $11.44 | 754,100 | — | — |
| 2025-10-21 | $8.14 | $11.46 | 712,400 | — | — |
| 2025-10-20 | $8.17 | $11.50 | 571,900 | — | — |
| 2025-10-17 | $8.13 | $11.44 | 1,313,400 | — | — |
| 2025-10-16 | $8.19 | $11.53 | 1,227,100 | — | — |
| 2025-10-15 | $8.35 | $11.75 | 815,800 | — | — |
| 2025-10-14 | $8.35 | $11.75 | 1,060,000 | — | — |
| 2025-10-13 | $8.30 | $11.68 | 711,900 | — | — |
| 2025-10-10 | $8.10 | $11.40 | 1,015,200 | — | — |
| 2025-10-09 | $8.29 | $11.67 | 702,600 | — | — |
| 2025-10-08 | $8.33 | $11.72 | 682,200 | — | — |
| 2025-10-07 | $8.30 | $11.68 | 1,035,200 | — | — |
| 2025-10-06 | $8.45 | $11.89 | 871,000 | — | — |
| 2025-10-03 | $8.61 | $12.12 | 2,709,700 | — | — |
| 2025-10-02 | $8.84 | $12.44 | 1,178,500 | — | — |
| 2025-10-01 | $8.57 | $12.06 | 1,027,000 | — | — |
| 2025-09-30 | $8.76 | $12.33 | 1,087,400 | — | — |
| 2025-09-29 | $8.75 | $12.31 | 905,900 | — | — |
| 2025-09-26 | $8.80 | $12.38 | 886,800 | — | — |
| 2025-09-25 | $8.74 | $12.30 | 901,800 | — | — |
| 2025-09-24 | $8.81 | $12.40 | 994,700 | — | — |
| 2025-09-23 | $8.84 | $12.44 | 1,160,400 | — | — |
| 2025-09-22 | $8.96 | $12.61 | 1,697,600 | — | — |
| 2025-09-19 | $9.16 | $12.89 | 3,871,000 | — | — |
| 2025-09-18 | $9.36 | $13.17 | 1,730,800 | — | — |
| 2025-09-17 | $9.25 | $13.02 | 4,393,700 | — | — |
| 2025-09-16 | $9.01 | $12.68 | 3,259,900 | — | — |
| 2025-09-15 | $9.37 | $13.19 | 1,823,500 | — | — |
| 2025-09-12 | $9.25 | $13.02 | 3,068,600 | — | — |
| 2025-09-11 | $9.23 | $12.99 | 5,558,900 | — | — |
| 2025-09-10 | $9.19 | $12.93 | 2,244,400 | — | — |
| 2025-09-09 | $8.97 | $12.62 | 1,431,200 | — | — |
| 2025-09-08 | $9.15 | $12.88 | 1,341,500 | — | — |
| 2025-09-05 | $9.00 | $12.67 | 1,381,600 | — | — |
| 2025-09-04 | $9.01 | $12.68 | 953,900 | — | — |
| 2025-09-03 | $8.85 | $12.46 | 591,700 | — | — |
| 2025-09-02 | $9.05 | $12.74 | 891,600 | — | — |
| 2025-08-29 | $9.09 | $12.79 | 483,900 | — | — |
| 2025-08-28 | $9.11 | $12.82 | 701,600 | — | — |
| 2025-08-27 | $9.10 | $12.81 | 858,400 | — | — |
| 2025-08-26 | $9.17 | $12.91 | 1,213,800 | — | — |
| 2025-08-25 | $9.08 | $12.78 | 745,300 | — | — |
| 2025-08-22 | $9.19 | $12.93 | 1,724,300 | — | — |
| 2025-08-21 | $8.88 | $12.50 | 736,100 | — | — |
| 2025-08-20 | $8.72 | $12.27 | 821,900 | — | — |
| 2025-08-19 | $8.73 | $12.29 | 1,466,000 | — | — |
| 2025-08-18 | $8.88 | $12.50 | 810,600 | — | — |
| 2025-08-15 | $8.80 | $12.38 | 948,900 | — | — |
| 2025-08-14 | $8.74 | $12.30 | 1,881,100 | — | — |
| 2025-08-13 | $8.98 | $12.64 | 2,085,100 | — | — |
| 2025-08-12 | $8.73 | $12.29 | 1,863,700 | — | — |
| 2025-08-11 | $8.79 | $12.37 | 2,309,700 | — | — |
| 2025-08-08 | $8.46 | $11.91 | 3,948,200 | — | — |
| 2025-08-07 | $8.20 | $11.54 | 3,241,900 | — | — |
| 2025-08-06 | $8.39 | $11.81 | 1,457,500 | — | — |
| 2025-08-05 | $8.47 | $11.92 | 1,425,200 | — | — |
| 2025-08-04 | $8.28 | $11.65 | 1,136,000 | — | — |
| 2025-08-01 | $8.44 | $11.88 | 1,912,300 | — | — |
| 2025-07-31 | $8.61 | $12.12 | 1,504,500 | — | — |
| 2025-07-30 | $8.65 | $12.17 | 2,748,400 | — | — |
| 2025-07-29 | $8.82 | $12.41 | 1,839,500 | — | — |
| 2025-07-28 | $8.85 | $12.46 | 1,354,600 | — | — |
| 2025-07-25 | $8.99 | $12.65 | 1,835,200 | — | — |
| 2025-07-24 | $8.79 | $12.37 | 1,519,000 | — | — |
| 2025-07-23 | $8.79 | $12.37 | 731,500 | — | — |
| 2025-07-22 | $8.83 | $12.43 | 1,364,600 | — | — |
| 2025-07-21 | $8.83 | $12.43 | 2,141,700 | — | — |
| 2025-07-18 | $8.60 | $12.10 | 943,500 | — | — |
| 2025-07-17 | $8.77 | $12.34 | 1,019,500 | — | — |
| 2025-07-16 | $8.71 | $12.26 | 2,303,900 | — | — |
| 2025-07-15 | $8.64 | $12.16 | 1,627,700 | — | — |
| 2025-07-14 | $8.77 | $12.34 | 963,400 | — | — |
| 2025-07-11 | $8.68 | $12.22 | 1,461,200 | — | — |
| 2025-07-10 | $8.85 | $12.46 | 1,484,600 | — | — |
| 2025-07-09 | $8.68 | $12.22 | 1,576,700 | — | — |
| 2025-07-08 | $8.52 | $11.99 | 1,503,200 | — | — |
| 2025-07-07 | $8.66 | $12.19 | 2,571,000 | — | — |
| 2025-07-03 | $8.40 | $11.82 | 853,700 | — | — |
| 2025-07-02 | $8.30 | $11.68 | 3,470,700 | — | — |
| 2025-07-01 | $7.60 | $10.70 | 7,833,400 | — | — |
| 2025-06-30 | $8.23 | $11.58 | 1,405,600 | — | — |
| 2025-06-27 | $8.58 | $12.08 | 2,164,100 | — | — |
| 2025-06-26 | $8.45 | $11.89 | 1,122,000 | — | — |
| 2025-06-25 | $8.42 | $11.85 | 1,768,500 | — | — |
| 2025-06-24 | $8.23 | $11.58 | 878,300 | — | — |
| 2025-06-23 | $8.14 | $11.46 | 971,400 | — | — |
| 2025-06-20 | $8.00 | $11.26 | 1,187,700 | — | — |
| 2025-06-18 | $8.00 | $11.26 | 1,070,300 | — | — |
| 2025-06-17 | $7.98 | $11.23 | 810,800 | — | — |
| 2025-06-16 | $7.97 | $11.22 | 860,300 | — | — |
| 2025-06-13 | $7.87 | $11.08 | 2,000,600 | — | — |
| 2025-06-12 | $8.01 | $11.27 | 1,259,900 | — | — |
| 2025-06-11 | $8.24 | $11.60 | 823,100 | — | — |
| 2025-06-10 | $8.13 | $11.44 | 988,600 | — | — |
| 2025-06-09 | $8.02 | $11.29 | 974,600 | — | — |
| 2025-06-06 | $7.99 | $11.24 | 1,476,900 | — | — |
| 2025-06-05 | $8.02 | $11.29 | 1,248,600 | — | — |
| 2025-06-04 | $7.92 | $11.15 | 2,008,600 | — | — |
| 2025-06-03 | $7.60 | $10.70 | 997,800 | — | — |
| 2025-06-02 | $7.43 | $10.46 | 1,000,800 | — | — |
| 2025-05-30 | $7.45 | $10.48 | 1,108,000 | — | — |
| 2025-05-29 | $7.51 | $10.57 | 997,000 | — | — |
| 2025-05-28 | $7.63 | $10.74 | 1,110,000 | — | — |
| 2025-05-27 | $7.66 | $10.78 | 1,268,100 | — | — |
| 2025-05-23 | $7.30 | $10.27 | 2,165,100 | — | — |
| 2025-05-22 | $7.39 | $10.40 | 2,277,700 | — | — |
| 2025-05-21 | $7.05 | $9.92 | 838,200 | — | — |
| 2025-05-20 | $7.22 | $10.16 | 776,400 | — | — |
| 2025-05-19 | $7.24 | $10.19 | 933,200 | — | — |
| 2025-05-16 | $7.57 | $10.65 | 811,500 | — | — |
| 2025-05-15 | $7.53 | $10.60 | 744,200 | — | — |
| 2025-05-14 | $7.45 | $10.48 | 1,346,900 | — | — |
| 2025-05-13 | $7.49 | $10.54 | 865,100 | — | — |
| 2025-05-12 | $7.36 | $10.36 | 955,400 | — | — |
| 2025-05-09 | $7.21 | $10.15 | 1,527,700 | — | — |
| 2025-05-08 | $7.05 | $9.92 | 1,496,700 | — | — |
| 2025-05-07 | $6.89 | $9.70 | 1,306,300 | — | — |
| 2025-05-06 | $6.76 | $9.51 | 2,261,400 | — | — |
| 2025-05-05 | $6.63 | $9.33 | 1,231,800 | — | — |
| 2025-05-02 | $6.61 | $9.30 | 2,308,000 | — | — |
| 2025-05-01 | $6.19 | $8.71 | 1,992,100 | — | — |
| 2025-04-30 | $5.98 | $8.42 | 1,422,300 | — | — |
| 2025-04-29 | $5.87 | $8.26 | 1,051,500 | — | — |
| 2025-04-28 | $5.78 | $8.13 | 762,200 | — | — |
| 2025-04-25 | $5.86 | $8.25 | 959,300 | — | — |
| 2025-04-24 | $5.87 | $8.26 | 727,200 | — | — |
| 2025-04-23 | $5.75 | $8.09 | 880,100 | — | — |
| 2025-04-22 | $5.82 | $8.19 | 788,100 | — | — |
| 2025-04-21 | $5.80 | $8.16 | 751,700 | — | — |
| 2025-04-17 | $5.87 | $8.26 | 624,400 | — | — |
| 2025-04-16 | $5.82 | $8.19 | 824,200 | — | — |
| 2025-04-15 | $5.90 | $8.30 | 854,100 | — | — |
| 2025-04-14 | $5.91 | $8.32 | 639,700 | — | — |
| 2025-04-11 | $5.88 | $8.28 | 685,900 | — | — |
| 2025-04-10 | $5.70 | $8.02 | 992,600 | — | — |
| 2025-04-09 | $6.00 | $8.44 | 1,154,100 | — | — |
| 2025-04-08 | $5.33 | $7.50 | 1,379,100 | — | — |
| 2025-04-07 | $5.54 | $7.80 | 2,699,400 | — | — |
| 2025-04-04 | $5.57 | $7.84 | 2,011,300 | — | — |
| 2025-04-03 | $5.92 | $8.33 | 1,250,900 | — | — |
| 2025-04-02 | $6.46 | $9.09 | 708,700 | — | — |
| 2025-04-01 | $6.19 | $8.71 | 623,000 | — | — |
| 2025-03-31 | $6.20 | $8.73 | 735,200 | — | — |
| 2025-03-28 | $6.30 | $8.87 | 807,400 | — | — |
| 2025-03-27 | $6.54 | $9.20 | 846,500 | — | — |
| 2025-03-26 | $6.30 | $8.87 | 1,075,100 | — | — |
| 2025-03-25 | $6.37 | $8.96 | 1,414,300 | — | — |
| 2025-03-24 | $6.40 | $9.01 | 783,900 | — | — |
| 2025-03-21 | $6.40 | $9.01 | 1,353,800 | — | — |
| 2025-03-20 | $6.58 | $9.26 | 698,100 | — | — |
| 2025-03-19 | $6.93 | $9.75 | 1,309,700 | — | — |
| 2025-03-18 | $6.69 | $9.42 | 622,800 | — | — |
| 2025-03-17 | $6.69 | $9.42 | 855,200 | — | — |
| 2025-03-14 | $6.74 | $9.49 | 784,200 | — | — |
| 2025-03-13 | $6.58 | $9.26 | 766,200 | — | — |
| 2025-03-12 | $6.59 | $9.27 | 1,106,000 | — | — |
| 2025-03-11 | $6.72 | $9.46 | 896,200 | — | — |
| 2025-03-10 | $6.71 | $9.44 | 904,100 | — | — |
| 2025-03-07 | $6.99 | $9.84 | 1,188,100 | — | — |
| 2025-03-06 | $6.94 | $9.77 | 1,003,600 | — | — |
| 2025-03-05 | $6.80 | $9.57 | 1,518,300 | — | — |
| 2025-03-04 | $6.59 | $9.27 | 2,360,300 | — | — |
| 2025-03-03 | $6.47 | $9.11 | 2,389,800 | — | — |
| 2025-02-28 | $6.79 | $9.56 | 1,844,400 | — | — |
| 2025-02-27 | $6.93 | $9.75 | 3,587,500 | — | — |
| 2025-02-26 | $8.10 | $11.40 | 1,268,900 | — | — |
| 2025-02-25 | $8.21 | $11.55 | 570,700 | — | — |
| 2025-02-24 | $8.09 | $11.39 | 518,400 | — | — |
| 2025-02-21 | $8.10 | $11.40 | 619,000 | — | — |
| 2025-02-20 | $8.31 | $11.70 | 531,800 | — | — |
| 2025-02-19 | $8.39 | $11.81 | 465,700 | — | — |
| 2025-02-18 | $8.42 | $11.85 | 662,400 | — | — |
| 2025-02-14 | $8.21 | $11.55 | 397,300 | — | — |
| 2025-02-13 | $8.20 | $11.54 | 461,300 | — | — |
| 2025-02-12 | $8.13 | $11.44 | 505,800 | — | — |
| 2025-02-11 | $8.12 | $11.43 | 630,500 | — | — |
| 2025-02-10 | $7.99 | $11.24 | 945,400 | — | — |
| 2025-02-07 | $7.85 | $11.05 | 1,098,900 | — | — |
| 2025-02-06 | $7.99 | $11.24 | 592,400 | — | — |
| 2025-02-05 | $7.94 | $11.17 | 455,200 | — | — |
| 2025-02-04 | $7.92 | $11.15 | 541,000 | — | — |
| 2025-02-03 | $7.70 | $10.84 | 610,300 | — | — |
| 2025-01-31 | $7.76 | $10.92 | 742,200 | — | — |
| 2025-01-30 | $7.83 | $11.02 | 320,300 | — | — |
| 2025-01-29 | $7.87 | $11.08 | 514,100 | — | — |
| 2025-01-28 | $7.67 | $10.79 | 580,100 | — | — |
| 2025-01-27 | $7.72 | $10.86 | 559,300 | — | — |
| 2025-01-24 | $7.76 | $10.92 | 536,700 | — | — |
| 2025-01-23 | $7.85 | $11.05 | 419,000 | — | — |
| 2025-01-22 | $7.80 | $10.98 | 361,300 | — | — |
| 2025-01-21 | $7.98 | $11.23 | 781,500 | — | — |
| 2025-01-17 | $7.88 | $11.09 | 456,300 | — | — |
| 2025-01-16 | $7.86 | $11.06 | 443,300 | — | — |
| 2025-01-15 | $7.64 | $10.75 | 745,800 | — | — |
| 2025-01-14 | $7.54 | $10.61 | 875,500 | — | — |
| 2025-01-13 | $7.58 | $10.67 | 1,022,900 | — | — |
| 2025-01-10 | $7.50 | $10.56 | 634,100 | — | — |
| 2025-01-08 | $7.42 | $10.44 | 512,900 | — | — |
| 2025-01-07 | $7.50 | $10.56 | 942,500 | — | — |
| 2025-01-06 | $7.59 | $10.68 | 501,200 | — | — |
| 2025-01-03 | $7.74 | $10.89 | 404,700 | — | — |
| 2025-01-02 | $7.73 | $10.88 | 719,800 | — | — |