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
- 2015-06-02 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 | $8.60 | $26.87 | 2,044,100 | — | — |
| 2025-12-30 | $8.59 | $26.84 | 1,489,300 | — | — |
| 2025-12-29 | $8.50 | $26.56 | 1,841,200 | — | — |
| 2025-12-26 | $8.56 | $26.75 | 1,685,700 | — | — |
| 2025-12-24 | $8.45 | $26.41 | 1,580,300 | — | — |
| 2025-12-23 | $8.21 | $25.66 | 1,488,500 | — | — |
| 2025-12-22 | $8.30 | $25.94 | 2,034,900 | — | — |
| 2025-12-19 | $8.34 | $26.06 | 5,135,300 | — | — |
| 2025-12-18 | $8.43 | $26.34 | 2,261,900 | — | — |
| 2025-12-17 | $8.55 | $26.72 | 2,098,500 | — | — |
| 2025-12-16 | $8.45 | $26.41 | 1,677,500 | — | — |
| 2025-12-15 | $8.40 | $26.25 | 1,471,300 | — | — |
| 2025-12-12 | $8.28 | $25.87 | 1,336,900 | — | — |
| 2025-12-11 | $8.25 | $25.78 | 1,201,800 | — | — |
| 2025-12-10 | $8.26 | $25.81 | 1,291,100 | — | — |
| 2025-12-09 | $8.26 | $25.81 | 1,595,700 | — | — |
| 2025-12-08 | $8.08 | $25.25 | 1,405,300 | — | — |
| 2025-12-05 | $8.11 | $25.34 | 768,800 | — | — |
| 2025-12-04 | $8.13 | $25.41 | 1,003,300 | — | — |
| 2025-12-03 | $8.24 | $25.75 | 1,118,300 | — | — |
| 2025-12-02 | $8.15 | $25.47 | 1,101,700 | — | — |
| 2025-12-01 | $8.24 | $25.75 | 1,038,000 | — | — |
| 2025-11-28 | $8.21 | $25.66 | 727,400 | — | — |
| 2025-11-26 | $8.22 | $25.69 | 2,266,400 | — | — |
| 2025-11-25 | $8.18 | $25.56 | 2,386,300 | — | — |
| 2025-11-24 | $8.05 | $25.16 | 1,640,200 | — | — |
| 2025-11-21 | $7.98 | $24.94 | 1,558,300 | — | — |
| 2025-11-20 | $7.79 | $24.34 | 984,100 | — | — |
| 2025-11-19 | $7.84 | $24.50 | 888,100 | — | — |
| 2025-11-18 | $7.93 | $24.78 | 1,019,000 | — | — |
| 2025-11-17 | $7.86 | $24.56 | 1,228,200 | — | — |
| 2025-11-14 | $7.94 | $24.81 | 959,600 | — | — |
| 2025-11-13 | $7.97 | $24.91 | 1,676,500 | — | — |
| 2025-11-12 | $7.80 | $24.37 | 1,456,700 | — | — |
| 2025-11-11 | $7.93 | $24.78 | 1,209,100 | — | — |
| 2025-11-10 | $7.85 | $24.53 | 1,271,400 | — | — |
| 2025-11-07 | $8.08 | $25.25 | 1,808,600 | — | — |
| 2025-11-06 | $7.94 | $24.81 | 1,957,700 | — | — |
| 2025-11-05 | $7.55 | $23.59 | 1,065,100 | — | — |
| 2025-11-04 | $7.55 | $23.59 | 952,700 | — | — |
| 2025-11-03 | $7.64 | $23.87 | 1,279,400 | — | — |
| 2025-10-31 | $7.62 | $23.81 | 970,700 | — | — |
| 2025-10-30 | $7.65 | $23.91 | 1,353,500 | — | — |
| 2025-10-29 | $7.56 | $23.62 | 1,229,700 | — | — |
| 2025-10-28 | $7.71 | $24.09 | 1,094,400 | — | — |
| 2025-10-27 | $7.70 | $24.06 | 1,050,000 | — | — |
| 2025-10-24 | $7.69 | $24.03 | 798,500 | — | — |
| 2025-10-23 | $7.63 | $23.84 | 909,300 | — | — |
| 2025-10-22 | $7.59 | $23.72 | 1,478,500 | — | — |
| 2025-10-21 | $7.62 | $23.81 | 947,200 | — | — |
| 2025-10-20 | $7.75 | $24.22 | 1,059,400 | — | — |
| 2025-10-17 | $7.68 | $24.00 | 1,113,700 | — | — |
| 2025-10-16 | $7.77 | $24.28 | 1,244,200 | — | — |
| 2025-10-15 | $7.95 | $24.84 | 1,738,300 | — | — |
| 2025-10-14 | $7.74 | $24.19 | 1,350,300 | — | — |
| 2025-10-13 | $7.58 | $23.69 | 1,125,500 | — | — |
| 2025-10-10 | $7.64 | $23.87 | 1,762,600 | — | — |
| 2025-10-09 | $7.82 | $23.84 | 1,729,300 | — | — |
| 2025-10-08 | $7.96 | $24.27 | 1,333,900 | — | — |
| 2025-10-07 | $8.01 | $24.42 | 2,193,900 | — | — |
| 2025-10-06 | $8.06 | $24.57 | 1,782,800 | — | — |
| 2025-10-03 | $8.19 | $24.97 | 1,596,400 | — | — |
| 2025-10-02 | $8.13 | $24.79 | 1,004,500 | — | — |
| 2025-10-01 | $8.19 | $24.97 | 885,100 | — | — |
| 2025-09-30 | $8.13 | $24.79 | 989,000 | — | — |
| 2025-09-29 | $8.04 | $24.51 | 1,452,400 | — | — |
| 2025-09-26 | $8.15 | $24.85 | 814,000 | — | — |
| 2025-09-25 | $8.08 | $24.64 | 1,085,200 | — | — |
| 2025-09-24 | $8.04 | $24.51 | 1,118,900 | — | — |
| 2025-09-23 | $8.07 | $24.61 | 1,135,800 | — | — |
| 2025-09-22 | $8.05 | $24.54 | 1,318,800 | — | — |
| 2025-09-19 | $8.05 | $24.54 | 3,002,000 | — | — |
| 2025-09-18 | $8.14 | $24.82 | 1,432,300 | — | — |
| 2025-09-17 | $8.08 | $24.64 | 1,769,600 | — | — |
| 2025-09-16 | $8.11 | $24.73 | 1,057,800 | — | — |
| 2025-09-15 | $8.17 | $24.91 | 899,500 | — | — |
| 2025-09-12 | $8.20 | $25.00 | 1,153,700 | — | — |
| 2025-09-11 | $8.33 | $25.40 | 1,367,200 | — | — |
| 2025-09-10 | $8.20 | $25.00 | 1,233,600 | — | — |
| 2025-09-09 | $8.19 | $24.97 | 1,282,200 | — | — |
| 2025-09-08 | $8.22 | $25.06 | 1,789,100 | — | — |
| 2025-09-05 | $8.03 | $24.48 | 1,248,500 | — | — |
| 2025-09-04 | $7.93 | $24.18 | 871,100 | — | — |
| 2025-09-03 | $7.87 | $24.00 | 1,306,600 | — | — |
| 2025-09-02 | $7.81 | $23.81 | 1,494,100 | — | — |
| 2025-08-29 | $7.87 | $24.00 | 1,163,600 | — | — |
| 2025-08-28 | $7.77 | $23.69 | 725,000 | — | — |
| 2025-08-27 | $7.77 | $23.69 | 713,600 | — | — |
| 2025-08-26 | $7.70 | $23.48 | 1,603,500 | — | — |
| 2025-08-25 | $7.74 | $23.60 | 829,600 | — | — |
| 2025-08-22 | $7.86 | $23.96 | 1,306,400 | — | — |
| 2025-08-21 | $7.76 | $23.66 | 723,100 | — | — |
| 2025-08-20 | $7.80 | $23.78 | 1,053,500 | — | — |
| 2025-08-19 | $7.77 | $23.69 | 1,566,500 | — | — |
| 2025-08-18 | $7.48 | $22.81 | 881,900 | — | — |
| 2025-08-15 | $7.48 | $22.81 | 1,118,400 | — | — |
| 2025-08-14 | $7.56 | $23.05 | 933,900 | — | — |
| 2025-08-13 | $7.67 | $23.39 | 1,618,300 | — | — |
| 2025-08-12 | $7.50 | $22.87 | 1,310,300 | — | — |
| 2025-08-11 | $7.41 | $22.59 | 1,726,100 | — | — |
| 2025-08-08 | $7.68 | $23.42 | 3,242,400 | — | — |
| 2025-08-07 | $7.47 | $22.78 | 3,364,900 | — | — |
| 2025-08-06 | $6.85 | $20.89 | 2,054,900 | — | — |
| 2025-08-05 | $6.87 | $20.95 | 1,558,300 | — | — |
| 2025-08-04 | $6.92 | $21.10 | 1,752,300 | — | — |
| 2025-08-01 | $6.88 | $20.98 | 2,030,600 | — | — |
| 2025-07-31 | $6.99 | $21.31 | 1,961,800 | — | — |
| 2025-07-30 | $7.02 | $21.40 | 2,131,500 | — | — |
| 2025-07-29 | $7.14 | $21.77 | 1,315,500 | — | — |
| 2025-07-28 | $7.02 | $21.40 | 1,438,500 | — | — |
| 2025-07-25 | $7.15 | $21.80 | 1,465,300 | — | — |
| 2025-07-24 | $7.16 | $21.83 | 1,590,000 | — | — |
| 2025-07-23 | $7.11 | $21.68 | 1,935,400 | — | — |
| 2025-07-22 | $7.05 | $21.50 | 2,082,700 | — | — |
| 2025-07-21 | $7.05 | $21.50 | 1,625,100 | — | — |
| 2025-07-18 | $7.09 | $21.62 | 1,462,700 | — | — |
| 2025-07-17 | $7.17 | $21.86 | 2,694,700 | — | — |
| 2025-07-16 | $7.20 | $21.95 | 2,130,500 | — | — |
| 2025-07-15 | $7.29 | $22.23 | 1,555,200 | — | — |
| 2025-07-14 | $7.43 | $22.65 | 2,635,700 | — | — |
| 2025-07-11 | $7.39 | $22.53 | 1,589,300 | — | — |
| 2025-07-10 | $7.60 | $22.59 | 2,192,900 | — | — |
| 2025-07-09 | $7.57 | $22.50 | 2,018,600 | — | — |
| 2025-07-08 | $7.57 | $22.50 | 2,165,800 | — | — |
| 2025-07-07 | $7.61 | $22.62 | 2,580,000 | — | — |
| 2025-07-03 | $7.76 | $23.07 | 1,027,600 | — | — |
| 2025-07-02 | $7.71 | $22.92 | 1,986,000 | — | — |
| 2025-07-01 | $7.63 | $22.68 | 1,877,400 | — | — |
| 2025-06-30 | $7.55 | $22.44 | 2,036,100 | — | — |
| 2025-06-27 | $7.51 | $22.33 | 1,879,100 | — | — |
| 2025-06-26 | $7.50 | $22.30 | 1,186,100 | — | — |
| 2025-06-25 | $7.33 | $21.79 | 1,281,000 | — | — |
| 2025-06-24 | $7.51 | $22.33 | 2,151,800 | — | — |
| 2025-06-23 | $7.64 | $22.71 | 1,998,900 | — | — |
| 2025-06-20 | $7.47 | $22.21 | 6,758,900 | — | — |
| 2025-06-18 | $7.33 | $21.79 | 2,717,300 | — | — |
| 2025-06-17 | $7.24 | $21.52 | 2,372,800 | — | — |
| 2025-06-16 | $7.37 | $21.91 | 2,372,200 | — | — |
| 2025-06-13 | $7.39 | $21.97 | 2,655,000 | — | — |
| 2025-06-12 | $7.50 | $22.30 | 4,450,200 | — | — |
| 2025-06-11 | $7.68 | $22.83 | 1,129,600 | — | — |
| 2025-06-10 | $7.73 | $22.98 | 1,199,400 | — | — |
| 2025-06-09 | $7.74 | $23.01 | 1,404,300 | — | — |
| 2025-06-06 | $7.72 | $22.95 | 1,146,700 | — | — |
| 2025-06-05 | $7.57 | $22.50 | 949,700 | — | — |
| 2025-06-04 | $7.57 | $22.50 | 1,176,400 | — | — |
| 2025-06-03 | $7.67 | $22.80 | 1,442,100 | — | — |
| 2025-06-02 | $7.70 | $22.89 | 1,340,900 | — | — |
| 2025-05-30 | $7.76 | $23.07 | 1,481,400 | — | — |
| 2025-05-29 | $7.85 | $23.34 | 933,800 | — | — |
| 2025-05-28 | $7.80 | $23.19 | 891,100 | — | — |
| 2025-05-27 | $7.83 | $23.28 | 1,469,800 | — | — |
| 2025-05-23 | $7.73 | $22.98 | 1,484,500 | — | — |
| 2025-05-22 | $7.56 | $22.47 | 966,300 | — | — |
| 2025-05-21 | $7.64 | $22.71 | 1,471,300 | — | — |
| 2025-05-20 | $7.76 | $23.07 | 1,495,100 | — | — |
| 2025-05-19 | $7.88 | $23.43 | 1,289,800 | — | — |
| 2025-05-16 | $7.98 | $23.72 | 2,023,300 | — | — |
| 2025-05-15 | $7.98 | $23.72 | 1,210,900 | — | — |
| 2025-05-14 | $7.91 | $23.51 | 1,444,000 | — | — |
| 2025-05-13 | $7.95 | $23.63 | 1,565,600 | — | — |
| 2025-05-12 | $7.99 | $23.75 | 1,840,600 | — | — |
| 2025-05-09 | $8.08 | $24.02 | 2,126,700 | — | — |
| 2025-05-08 | $7.85 | $23.34 | 2,246,500 | — | — |
| 2025-05-07 | $7.53 | $22.38 | 1,682,600 | — | — |
| 2025-05-06 | $7.48 | $22.24 | 1,220,300 | — | — |
| 2025-05-05 | $7.46 | $22.18 | 1,845,900 | — | — |
| 2025-05-02 | $7.48 | $22.24 | 1,596,600 | — | — |
| 2025-05-01 | $7.48 | $22.24 | 1,034,200 | — | — |
| 2025-04-30 | $7.55 | $22.44 | 1,579,400 | — | — |
| 2025-04-29 | $7.53 | $22.38 | 1,063,100 | — | — |
| 2025-04-28 | $7.56 | $22.47 | 1,175,900 | — | — |
| 2025-04-25 | $7.53 | $22.38 | 1,280,400 | — | — |
| 2025-04-24 | $7.49 | $22.27 | 1,218,600 | — | — |
| 2025-04-23 | $7.54 | $22.41 | 1,598,900 | — | — |
| 2025-04-22 | $7.58 | $22.53 | 1,446,400 | — | — |
| 2025-04-21 | $7.54 | $22.41 | 1,559,300 | — | — |
| 2025-04-17 | $7.58 | $22.53 | 1,740,300 | — | — |
| 2025-04-16 | $7.53 | $22.38 | 2,441,500 | — | — |
| 2025-04-15 | $7.48 | $22.24 | 2,784,700 | — | — |
| 2025-04-14 | $7.20 | $21.40 | 2,514,400 | — | — |
| 2025-04-11 | $6.99 | $20.78 | 3,187,400 | — | — |
| 2025-04-10 | $6.93 | $20.04 | 3,686,900 | — | — |
| 2025-04-09 | $7.21 | $20.85 | 5,235,800 | — | — |
| 2025-04-08 | $6.82 | $19.72 | 3,589,400 | — | — |
| 2025-04-07 | $7.15 | $20.67 | 4,469,400 | — | — |
| 2025-04-04 | $7.52 | $21.74 | 3,296,800 | — | — |
| 2025-04-03 | $7.80 | $22.55 | 1,955,400 | — | — |
| 2025-04-02 | $7.95 | $22.99 | 1,589,700 | — | — |
| 2025-04-01 | $7.98 | $23.07 | 1,659,800 | — | — |
| 2025-03-31 | $8.04 | $23.25 | 1,503,300 | — | — |
| 2025-03-28 | $8.00 | $23.13 | 988,300 | — | — |
| 2025-03-27 | $7.97 | $23.04 | 925,300 | — | — |
| 2025-03-26 | $7.99 | $23.10 | 852,600 | — | — |
| 2025-03-25 | $7.95 | $22.99 | 1,220,500 | — | — |
| 2025-03-24 | $8.01 | $23.16 | 1,480,200 | — | — |
| 2025-03-21 | $7.83 | $22.64 | 3,270,500 | — | — |
| 2025-03-20 | $7.94 | $22.96 | 1,363,200 | — | — |
| 2025-03-19 | $7.95 | $22.99 | 1,528,600 | — | — |
| 2025-03-18 | $8.02 | $23.19 | 1,209,100 | — | — |
| 2025-03-17 | $8.17 | $23.62 | 1,984,200 | — | — |
| 2025-03-14 | $8.06 | $23.30 | 1,984,400 | — | — |
| 2025-03-13 | $7.80 | $22.55 | 1,953,200 | — | — |
| 2025-03-12 | $7.83 | $22.64 | 2,038,000 | — | — |
| 2025-03-11 | $7.89 | $22.81 | 1,960,700 | — | — |
| 2025-03-10 | $8.00 | $23.13 | 1,773,300 | — | — |
| 2025-03-07 | $8.15 | $23.56 | 1,406,800 | — | — |
| 2025-03-06 | $8.11 | $23.45 | 1,340,600 | — | — |
| 2025-03-05 | $8.26 | $23.88 | 1,959,300 | — | — |
| 2025-03-04 | $8.15 | $23.56 | 2,260,800 | — | — |
| 2025-03-03 | $8.21 | $23.74 | 3,607,800 | — | — |
| 2025-02-28 | $8.00 | $23.13 | 6,285,100 | — | — |
| 2025-02-27 | $7.53 | $21.77 | 2,083,900 | — | — |
| 2025-02-26 | $7.41 | $21.42 | 1,903,800 | — | — |
| 2025-02-25 | $7.30 | $21.11 | 1,416,300 | — | — |
| 2025-02-24 | $7.26 | $20.99 | 984,700 | — | — |
| 2025-02-21 | $7.25 | $20.96 | 1,087,100 | — | — |
| 2025-02-20 | $7.26 | $20.99 | 978,800 | — | — |
| 2025-02-19 | $7.18 | $20.76 | 1,186,000 | — | — |
| 2025-02-18 | $7.15 | $20.67 | 903,700 | — | — |
| 2025-02-14 | $7.11 | $20.56 | 756,700 | — | — |
| 2025-02-13 | $7.20 | $20.82 | 1,048,200 | — | — |
| 2025-02-12 | $7.07 | $20.44 | 1,201,800 | — | — |
| 2025-02-11 | $7.17 | $20.73 | 827,300 | — | — |
| 2025-02-10 | $7.10 | $20.53 | 1,018,800 | — | — |
| 2025-02-07 | $7.12 | $20.59 | 1,365,000 | — | — |
| 2025-02-06 | $7.21 | $20.85 | 827,800 | — | — |
| 2025-02-05 | $7.21 | $20.85 | 1,119,500 | — | — |
| 2025-02-04 | $7.16 | $20.70 | 1,103,800 | — | — |
| 2025-02-03 | $7.08 | $20.47 | 1,269,900 | — | — |
| 2025-01-31 | $7.19 | $20.79 | 1,038,800 | — | — |
| 2025-01-30 | $7.19 | $20.79 | 1,125,200 | — | — |
| 2025-01-29 | $7.05 | $20.38 | 2,325,300 | — | — |
| 2025-01-28 | $7.22 | $20.87 | 735,100 | — | — |
| 2025-01-27 | $7.38 | $21.34 | 1,299,100 | — | — |
| 2025-01-24 | $7.20 | $20.82 | 865,700 | — | — |
| 2025-01-23 | $7.17 | $20.73 | 1,060,500 | — | — |
| 2025-01-22 | $7.15 | $20.67 | 1,096,300 | — | — |
| 2025-01-21 | $7.36 | $21.28 | 1,582,200 | — | — |
| 2025-01-17 | $7.22 | $20.87 | 1,192,300 | — | — |
| 2025-01-16 | $7.27 | $21.02 | 1,189,100 | — | — |
| 2025-01-15 | $7.14 | $20.64 | 1,346,500 | — | — |
| 2025-01-14 | $7.04 | $20.35 | 1,332,500 | — | — |
| 2025-01-13 | $6.91 | $19.98 | 1,804,600 | — | — |
| 2025-01-10 | $7.12 | $19.79 | 2,802,000 | — | — |
| 2025-01-08 | $7.39 | $20.54 | 1,310,400 | — | — |
| 2025-01-07 | $7.44 | $20.68 | 1,565,800 | — | — |
| 2025-01-06 | $7.43 | $20.65 | 1,655,000 | — | — |
| 2025-01-03 | $7.52 | $20.90 | 2,075,700 | — | — |
| 2025-01-02 | $7.32 | $20.35 | 1,604,800 | — | — |