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
- 2018-10-30 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 | $9.03 | $9.03 | 504,900 | — | — |
| 2025-12-30 | $9.18 | $9.18 | 518,800 | — | — |
| 2025-12-29 | $9.17 | $9.17 | 449,900 | — | — |
| 2025-12-26 | $9.28 | $9.28 | 399,800 | — | — |
| 2025-12-24 | $9.27 | $9.27 | 318,500 | — | — |
| 2025-12-23 | $9.20 | $9.20 | 679,100 | — | — |
| 2025-12-22 | $9.52 | $9.52 | 1,446,900 | — | — |
| 2025-12-19 | $9.32 | $9.32 | 3,532,000 | — | — |
| 2025-12-18 | $9.70 | $9.70 | 1,320,700 | — | — |
| 2025-12-17 | $9.50 | $9.50 | 1,151,000 | — | — |
| 2025-12-16 | $9.67 | $9.67 | 1,176,900 | — | — |
| 2025-12-15 | $9.64 | $9.64 | 944,000 | — | — |
| 2025-12-12 | $9.69 | $9.69 | 756,600 | — | — |
| 2025-12-11 | $9.77 | $9.77 | 1,010,300 | — | — |
| 2025-12-10 | $10.06 | $10.06 | 1,171,100 | — | — |
| 2025-12-09 | $9.71 | $9.71 | 925,100 | — | — |
| 2025-12-08 | $9.40 | $9.40 | 692,100 | — | — |
| 2025-12-05 | $9.49 | $9.49 | 546,800 | — | — |
| 2025-12-04 | $9.66 | $9.66 | 937,400 | — | — |
| 2025-12-03 | $9.49 | $9.49 | 1,197,200 | — | — |
| 2025-12-02 | $8.74 | $8.74 | 610,000 | — | — |
| 2025-12-01 | $8.68 | $8.68 | 537,500 | — | — |
| 2025-11-28 | $8.76 | $8.76 | 350,600 | — | — |
| 2025-11-26 | $8.67 | $8.67 | 790,500 | — | — |
| 2025-11-25 | $8.74 | $8.74 | 739,600 | — | — |
| 2025-11-24 | $8.38 | $8.38 | 775,500 | — | — |
| 2025-11-21 | $8.58 | $8.58 | 862,400 | — | — |
| 2025-11-20 | $8.11 | $8.11 | 841,400 | — | — |
| 2025-11-19 | $8.13 | $8.13 | 561,600 | — | — |
| 2025-11-18 | $8.15 | $8.15 | 817,700 | — | — |
| 2025-11-17 | $8.10 | $8.10 | 862,200 | — | — |
| 2025-11-14 | $8.18 | $8.18 | 931,200 | — | — |
| 2025-11-13 | $8.27 | $8.27 | 1,397,000 | — | — |
| 2025-11-12 | $8.46 | $8.46 | 1,416,000 | — | — |
| 2025-11-11 | $8.59 | $8.59 | 1,274,100 | — | — |
| 2025-11-10 | $8.79 | $8.79 | 1,105,300 | — | — |
| 2025-11-07 | $8.82 | $8.82 | 996,500 | — | — |
| 2025-11-06 | $8.74 | $8.74 | 1,189,600 | — | — |
| 2025-11-05 | $8.97 | $8.97 | 1,237,700 | — | — |
| 2025-11-04 | $8.81 | $8.81 | 2,004,400 | — | — |
| 2025-11-03 | $8.95 | $8.95 | 2,476,300 | — | — |
| 2025-10-31 | $9.34 | $9.34 | 3,565,400 | — | — |
| 2025-10-30 | $7.60 | $7.60 | 1,779,100 | — | — |
| 2025-10-29 | $8.10 | $8.10 | 1,298,800 | — | — |
| 2025-10-28 | $8.22 | $8.22 | 1,116,700 | — | — |
| 2025-10-27 | $8.19 | $8.19 | 1,235,800 | — | — |
| 2025-10-24 | $8.01 | $8.01 | 601,000 | — | — |
| 2025-10-23 | $7.96 | $7.96 | 878,900 | — | — |
| 2025-10-22 | $7.85 | $7.85 | 986,800 | — | — |
| 2025-10-21 | $8.08 | $8.08 | 1,220,400 | — | — |
| 2025-10-20 | $7.87 | $7.87 | 697,200 | — | — |
| 2025-10-17 | $7.59 | $7.59 | 643,800 | — | — |
| 2025-10-16 | $7.66 | $7.66 | 803,700 | — | — |
| 2025-10-15 | $7.74 | $7.74 | 787,500 | — | — |
| 2025-10-14 | $7.79 | $7.79 | 765,800 | — | — |
| 2025-10-13 | $7.69 | $7.69 | 789,200 | — | — |
| 2025-10-10 | $7.62 | $7.62 | 969,000 | — | — |
| 2025-10-09 | $8.26 | $8.26 | 839,600 | — | — |
| 2025-10-08 | $8.30 | $8.30 | 1,133,300 | — | — |
| 2025-10-07 | $7.99 | $7.99 | 1,142,500 | — | — |
| 2025-10-06 | $8.52 | $8.52 | 1,349,600 | — | — |
| 2025-10-03 | $8.44 | $8.44 | 1,243,000 | — | — |
| 2025-10-02 | $8.33 | $8.33 | 1,871,300 | — | — |
| 2025-10-01 | $7.82 | $7.82 | 1,143,800 | — | — |
| 2025-09-30 | $7.71 | $7.71 | 1,366,200 | — | — |
| 2025-09-29 | $7.74 | $7.74 | 975,200 | — | — |
| 2025-09-26 | $7.99 | $7.99 | 1,377,900 | — | — |
| 2025-09-25 | $8.00 | $8.00 | 1,134,000 | — | — |
| 2025-09-24 | $8.15 | $8.15 | 1,231,400 | — | — |
| 2025-09-23 | $7.99 | $7.99 | 1,508,900 | — | — |
| 2025-09-22 | $8.11 | $8.11 | 1,620,400 | — | — |
| 2025-09-19 | $7.53 | $7.53 | 4,300,200 | — | — |
| 2025-09-18 | $7.77 | $7.77 | 840,000 | — | — |
| 2025-09-17 | $7.58 | $7.58 | 817,000 | — | — |
| 2025-09-16 | $7.61 | $7.61 | 923,000 | — | — |
| 2025-09-15 | $7.56 | $7.56 | 963,300 | — | — |
| 2025-09-12 | $7.58 | $7.58 | 606,900 | — | — |
| 2025-09-11 | $7.76 | $7.76 | 1,003,700 | — | — |
| 2025-09-10 | $7.50 | $7.50 | 964,900 | — | — |
| 2025-09-09 | $7.78 | $7.78 | 863,800 | — | — |
| 2025-09-08 | $7.85 | $7.85 | 1,116,200 | — | — |
| 2025-09-05 | $7.82 | $7.82 | 1,133,300 | — | — |
| 2025-09-04 | $7.86 | $7.86 | 1,622,100 | — | — |
| 2025-09-03 | $8.21 | $8.21 | 999,500 | — | — |
| 2025-09-02 | $8.01 | $8.01 | 1,148,500 | — | — |
| 2025-08-29 | $8.29 | $8.29 | 1,723,100 | — | — |
| 2025-08-28 | $8.07 | $8.07 | 1,422,400 | — | — |
| 2025-08-27 | $8.07 | $8.07 | 1,019,600 | — | — |
| 2025-08-26 | $8.00 | $8.00 | 1,444,700 | — | — |
| 2025-08-25 | $7.95 | $7.95 | 1,132,200 | — | — |
| 2025-08-22 | $8.10 | $8.10 | 1,915,100 | — | — |
| 2025-08-21 | $8.01 | $8.01 | 917,800 | — | — |
| 2025-08-20 | $7.70 | $7.70 | 1,005,300 | — | — |
| 2025-08-19 | $7.85 | $7.85 | 1,313,800 | — | — |
| 2025-08-18 | $7.87 | $7.87 | 1,969,100 | — | — |
| 2025-08-15 | $7.70 | $7.70 | 1,689,600 | — | — |
| 2025-08-14 | $7.99 | $7.99 | 1,427,500 | — | — |
| 2025-08-13 | $8.06 | $8.06 | 1,393,800 | — | — |
| 2025-08-12 | $7.93 | $7.93 | 1,118,300 | — | — |
| 2025-08-11 | $7.65 | $7.65 | 1,147,700 | — | — |
| 2025-08-08 | $7.68 | $7.68 | 1,270,600 | — | — |
| 2025-08-07 | $8.02 | $8.02 | 1,553,300 | — | — |
| 2025-08-06 | $7.93 | $7.93 | 1,488,200 | — | — |
| 2025-08-05 | $8.00 | $8.00 | 1,852,800 | — | — |
| 2025-08-04 | $8.08 | $8.08 | 2,101,000 | — | — |
| 2025-08-01 | $7.93 | $7.93 | 5,184,200 | — | — |
| 2025-07-31 | $9.49 | $9.49 | 1,219,500 | — | — |
| 2025-07-30 | $9.70 | $9.70 | 792,300 | — | — |
| 2025-07-29 | $9.91 | $9.91 | 615,400 | — | — |
| 2025-07-28 | $10.32 | $10.32 | 708,600 | — | — |
| 2025-07-25 | $10.46 | $10.46 | 1,000,300 | — | — |
| 2025-07-24 | $10.38 | $10.38 | 862,000 | — | — |
| 2025-07-23 | $10.79 | $10.79 | 1,063,800 | — | — |
| 2025-07-22 | $10.63 | $10.63 | 749,100 | — | — |
| 2025-07-21 | $10.62 | $10.62 | 696,100 | — | — |
| 2025-07-18 | $10.50 | $10.50 | 538,700 | — | — |
| 2025-07-17 | $10.70 | $10.70 | 789,300 | — | — |
| 2025-07-16 | $11.01 | $11.01 | 813,000 | — | — |
| 2025-07-15 | $10.31 | $10.31 | 603,400 | — | — |
| 2025-07-14 | $10.46 | $10.46 | 985,600 | — | — |
| 2025-07-11 | $10.63 | $10.63 | 761,100 | — | — |
| 2025-07-10 | $11.48 | $11.48 | 700,000 | — | — |
| 2025-07-09 | $12.05 | $12.05 | 827,600 | — | — |
| 2025-07-08 | $12.24 | $12.24 | 785,400 | — | — |
| 2025-07-07 | $12.32 | $12.32 | 957,600 | — | — |
| 2025-07-03 | $12.39 | $12.39 | 501,000 | — | — |
| 2025-07-02 | $11.96 | $11.96 | 554,900 | — | — |
| 2025-07-01 | $11.87 | $11.87 | 606,300 | — | — |
| 2025-06-30 | $11.55 | $11.55 | 512,300 | — | — |
| 2025-06-27 | $11.67 | $11.67 | 1,192,500 | — | — |
| 2025-06-26 | $11.84 | $11.84 | 436,100 | — | — |
| 2025-06-25 | $11.80 | $11.80 | 549,900 | — | — |
| 2025-06-24 | $11.82 | $11.82 | 428,400 | — | — |
| 2025-06-23 | $11.56 | $11.56 | 1,324,200 | — | — |
| 2025-06-20 | $11.51 | $11.51 | 1,356,700 | — | — |
| 2025-06-18 | $11.68 | $11.68 | 821,200 | — | — |
| 2025-06-17 | $11.51 | $11.51 | 704,800 | — | — |
| 2025-06-16 | $11.56 | $11.56 | 726,000 | — | — |
| 2025-06-13 | $11.48 | $11.48 | 601,300 | — | — |
| 2025-06-12 | $12.07 | $12.07 | 591,700 | — | — |
| 2025-06-11 | $12.26 | $12.26 | 667,900 | — | — |
| 2025-06-10 | $12.15 | $12.15 | 568,200 | — | — |
| 2025-06-09 | $12.14 | $12.14 | 483,800 | — | — |
| 2025-06-06 | $12.15 | $12.15 | 939,300 | — | — |
| 2025-06-05 | $11.95 | $11.95 | 962,500 | — | — |
| 2025-06-04 | $12.29 | $12.29 | 610,400 | — | — |
| 2025-06-03 | $12.24 | $12.24 | 457,800 | — | — |
| 2025-06-02 | $12.00 | $12.00 | 543,800 | — | — |
| 2025-05-30 | $12.53 | $12.53 | 923,200 | — | — |
| 2025-05-29 | $12.70 | $12.70 | 756,100 | — | — |
| 2025-05-28 | $12.63 | $12.63 | 469,400 | — | — |
| 2025-05-27 | $13.04 | $13.04 | 545,700 | — | — |
| 2025-05-23 | $12.84 | $12.84 | 707,800 | — | — |
| 2025-05-22 | $13.11 | $13.11 | 715,200 | — | — |
| 2025-05-21 | $13.27 | $13.27 | 437,400 | — | — |
| 2025-05-20 | $13.83 | $13.83 | 414,600 | — | — |
| 2025-05-19 | $14.07 | $14.07 | 439,300 | — | — |
| 2025-05-16 | $13.97 | $13.97 | 829,900 | — | — |
| 2025-05-15 | $14.36 | $14.36 | 544,400 | — | — |
| 2025-05-14 | $14.23 | $14.23 | 693,900 | — | — |
| 2025-05-13 | $15.03 | $15.03 | 897,300 | — | — |
| 2025-05-12 | $15.23 | $15.23 | 1,146,000 | — | — |
| 2025-05-09 | $13.95 | $13.95 | 445,600 | — | — |
| 2025-05-08 | $14.16 | $14.16 | 579,800 | — | — |
| 2025-05-07 | $13.33 | $13.33 | 583,400 | — | — |
| 2025-05-06 | $13.55 | $13.55 | 536,200 | — | — |
| 2025-05-05 | $13.47 | $13.47 | 683,300 | — | — |
| 2025-05-02 | $13.64 | $13.64 | 1,278,900 | — | — |
| 2025-05-01 | $14.08 | $14.08 | 679,500 | — | — |
| 2025-04-30 | $14.16 | $14.16 | 704,300 | — | — |
| 2025-04-29 | $14.20 | $14.20 | 500,400 | — | — |
| 2025-04-28 | $13.94 | $13.94 | 436,800 | — | — |
| 2025-04-25 | $13.96 | $13.96 | 278,900 | — | — |
| 2025-04-24 | $14.01 | $14.01 | 394,500 | — | — |
| 2025-04-23 | $13.70 | $13.70 | 708,400 | — | — |
| 2025-04-22 | $13.08 | $13.08 | 455,300 | — | — |
| 2025-04-21 | $12.98 | $12.98 | 722,500 | — | — |
| 2025-04-17 | $13.06 | $13.06 | 877,700 | — | — |
| 2025-04-16 | $12.97 | $12.97 | 501,700 | — | — |
| 2025-04-15 | $13.75 | $13.75 | 557,500 | — | — |
| 2025-04-14 | $13.62 | $13.62 | 519,500 | — | — |
| 2025-04-11 | $13.53 | $13.53 | 568,600 | — | — |
| 2025-04-10 | $13.52 | $13.52 | 612,300 | — | — |
| 2025-04-09 | $14.75 | $14.75 | 924,700 | — | — |
| 2025-04-08 | $13.16 | $13.16 | 655,900 | — | — |
| 2025-04-07 | $13.70 | $13.70 | 1,506,400 | — | — |
| 2025-04-04 | $13.72 | $13.72 | 870,500 | — | — |
| 2025-04-03 | $14.15 | $14.15 | 721,100 | — | — |
| 2025-04-02 | $15.63 | $15.63 | 708,600 | — | — |
| 2025-04-01 | $15.52 | $15.52 | 577,900 | — | — |
| 2025-03-31 | $15.65 | $15.65 | 1,143,800 | — | — |
| 2025-03-28 | $15.81 | $15.81 | 538,100 | — | — |
| 2025-03-27 | $16.29 | $16.29 | 421,400 | — | — |
| 2025-03-26 | $16.66 | $16.66 | 507,000 | — | — |
| 2025-03-25 | $16.68 | $16.68 | 430,000 | — | — |
| 2025-03-24 | $16.70 | $16.70 | 555,200 | — | — |
| 2025-03-21 | $16.26 | $16.26 | 2,415,200 | — | — |
| 2025-03-20 | $16.35 | $16.35 | 477,100 | — | — |
| 2025-03-19 | $17.05 | $17.05 | 787,400 | — | — |
| 2025-03-18 | $16.60 | $16.60 | 438,900 | — | — |
| 2025-03-17 | $17.29 | $17.29 | 402,900 | — | — |
| 2025-03-14 | $16.82 | $16.82 | 736,900 | — | — |
| 2025-03-13 | $16.36 | $16.36 | 906,700 | — | — |
| 2025-03-12 | $16.72 | $16.72 | 731,400 | — | — |
| 2025-03-11 | $17.35 | $17.35 | 848,700 | — | — |
| 2025-03-10 | $16.77 | $16.77 | 1,168,300 | — | — |
| 2025-03-07 | $18.42 | $18.42 | 624,000 | — | — |
| 2025-03-06 | $18.23 | $18.23 | 650,400 | — | — |
| 2025-03-05 | $18.91 | $18.91 | 541,100 | — | — |
| 2025-03-04 | $19.23 | $19.23 | 1,026,700 | — | — |
| 2025-03-03 | $18.59 | $18.59 | 1,024,700 | — | — |
| 2025-02-28 | $18.82 | $18.82 | 952,700 | — | — |
| 2025-02-27 | $19.11 | $19.11 | 981,400 | — | — |
| 2025-02-26 | $19.90 | $19.90 | 763,000 | — | — |
| 2025-02-25 | $20.32 | $20.32 | 883,800 | — | — |
| 2025-02-24 | $19.90 | $19.90 | 1,175,600 | — | — |
| 2025-02-21 | $21.37 | $21.37 | 2,655,600 | — | — |
| 2025-02-20 | $20.48 | $20.48 | 844,700 | — | — |
| 2025-02-19 | $21.57 | $21.57 | 541,400 | — | — |
| 2025-02-18 | $22.01 | $22.01 | 570,200 | — | — |
| 2025-02-14 | $22.52 | $22.52 | 368,100 | — | — |
| 2025-02-13 | $22.84 | $22.84 | 754,100 | — | — |
| 2025-02-12 | $22.72 | $22.72 | 531,000 | — | — |
| 2025-02-11 | $23.56 | $23.56 | 1,038,900 | — | — |
| 2025-02-10 | $22.95 | $22.95 | 1,035,900 | — | — |
| 2025-02-07 | $24.05 | $24.05 | 539,200 | — | — |
| 2025-02-06 | $24.03 | $24.03 | 606,500 | — | — |
| 2025-02-05 | $23.32 | $23.32 | 1,101,700 | — | — |
| 2025-02-04 | $23.38 | $23.38 | 536,100 | — | — |
| 2025-02-03 | $22.76 | $22.76 | 456,400 | — | — |
| 2025-01-31 | $22.59 | $22.59 | 643,600 | — | — |
| 2025-01-30 | $22.57 | $22.57 | 1,134,600 | — | — |
| 2025-01-29 | $21.52 | $21.52 | 1,106,000 | — | — |
| 2025-01-28 | $21.49 | $21.49 | 679,500 | — | — |
| 2025-01-27 | $21.27 | $21.27 | 820,500 | — | — |
| 2025-01-24 | $22.06 | $22.06 | 470,700 | — | — |
| 2025-01-23 | $21.57 | $21.57 | 740,000 | — | — |
| 2025-01-22 | $21.31 | $21.31 | 584,300 | — | — |
| 2025-01-21 | $20.80 | $20.80 | 594,200 | — | — |
| 2025-01-17 | $21.06 | $21.06 | 498,600 | — | — |
| 2025-01-16 | $20.65 | $20.65 | 472,400 | — | — |
| 2025-01-15 | $21.06 | $21.06 | 570,300 | — | — |
| 2025-01-14 | $20.45 | $20.45 | 529,900 | — | — |
| 2025-01-13 | $20.48 | $20.48 | 569,900 | — | — |
| 2025-01-10 | $20.34 | $20.34 | 465,000 | — | — |
| 2025-01-08 | $21.12 | $21.12 | 714,700 | — | — |
| 2025-01-07 | $21.58 | $21.58 | 990,700 | — | — |
| 2025-01-06 | $22.18 | $22.18 | 825,900 | — | — |
| 2025-01-03 | $21.91 | $21.91 | 1,096,400 | — | — |
| 2025-01-02 | $22.00 | $22.00 | 1,255,800 | — | — |