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
- 2015-03-18 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 | $9.28 | $29.42 | 2,500,700 | — | — |
| 2025-12-30 | $9.63 | $29.51 | 1,833,300 | — | — |
| 2025-12-29 | $9.59 | $29.39 | 1,723,200 | — | — |
| 2025-12-26 | $9.63 | $29.51 | 1,495,800 | — | — |
| 2025-12-24 | $9.60 | $29.42 | 968,400 | — | — |
| 2025-12-23 | $9.56 | $29.30 | 1,568,000 | — | — |
| 2025-12-22 | $9.61 | $29.45 | 1,612,100 | — | — |
| 2025-12-19 | $9.62 | $29.48 | 2,726,600 | — | — |
| 2025-12-18 | $9.72 | $29.79 | 1,927,900 | — | — |
| 2025-12-17 | $9.75 | $29.88 | 1,450,300 | — | — |
| 2025-12-16 | $9.84 | $30.15 | 1,350,500 | — | — |
| 2025-12-15 | $9.82 | $30.09 | 1,627,500 | — | — |
| 2025-12-12 | $9.94 | $30.46 | 928,700 | — | — |
| 2025-12-11 | $9.91 | $30.37 | 900,200 | — | — |
| 2025-12-10 | $10.14 | $31.07 | 1,194,700 | — | — |
| 2025-12-09 | $10.05 | $30.80 | 1,101,900 | — | — |
| 2025-12-08 | $10.06 | $30.83 | 1,568,900 | — | — |
| 2025-12-05 | $10.08 | $30.89 | 932,900 | — | — |
| 2025-12-04 | $10.12 | $31.01 | 1,230,700 | — | — |
| 2025-12-03 | $10.08 | $30.89 | 1,206,500 | — | — |
| 2025-12-02 | $9.89 | $30.31 | 827,200 | — | — |
| 2025-12-01 | $9.93 | $30.43 | 1,661,400 | — | — |
| 2025-11-28 | $10.01 | $30.68 | 892,100 | — | — |
| 2025-11-26 | $9.92 | $30.28 | 1,205,300 | — | — |
| 2025-11-25 | $9.78 | $29.85 | 1,415,100 | — | — |
| 2025-11-24 | $9.67 | $29.51 | 1,249,600 | — | — |
| 2025-11-21 | $9.61 | $29.33 | 1,625,000 | — | — |
| 2025-11-20 | $9.46 | $28.87 | 1,470,600 | — | — |
| 2025-11-19 | $9.51 | $29.03 | 1,501,100 | — | — |
| 2025-11-18 | $9.47 | $28.90 | 1,277,900 | — | — |
| 2025-11-17 | $9.50 | $28.99 | 1,279,400 | — | — |
| 2025-11-14 | $9.69 | $29.57 | 1,854,300 | — | — |
| 2025-11-13 | $9.81 | $29.94 | 728,800 | — | — |
| 2025-11-12 | $9.82 | $29.97 | 1,078,000 | — | — |
| 2025-11-11 | $9.71 | $29.64 | 1,025,800 | — | — |
| 2025-11-10 | $9.63 | $29.39 | 1,462,200 | — | — |
| 2025-11-07 | $9.88 | $30.15 | 1,122,200 | — | — |
| 2025-11-06 | $9.74 | $29.73 | 1,285,400 | — | — |
| 2025-11-05 | $9.79 | $29.88 | 806,900 | — | — |
| 2025-11-04 | $9.78 | $29.85 | 879,500 | — | — |
| 2025-11-03 | $9.93 | $30.31 | 642,500 | — | — |
| 2025-10-31 | $9.98 | $30.46 | 1,112,700 | — | — |
| 2025-10-30 | $9.91 | $30.25 | 1,109,100 | — | — |
| 2025-10-29 | $10.03 | $30.61 | 1,387,700 | — | — |
| 2025-10-28 | $10.06 | $30.70 | 1,502,500 | — | — |
| 2025-10-27 | $10.04 | $30.64 | 1,650,900 | — | — |
| 2025-10-24 | $9.81 | $29.94 | 706,900 | — | — |
| 2025-10-23 | $9.82 | $29.97 | 774,900 | — | — |
| 2025-10-22 | $9.83 | $30.00 | 1,121,400 | — | — |
| 2025-10-21 | $9.87 | $30.12 | 741,500 | — | — |
| 2025-10-20 | $9.77 | $29.82 | 985,000 | — | — |
| 2025-10-17 | $9.72 | $29.67 | 1,139,500 | — | — |
| 2025-10-16 | $9.68 | $29.54 | 682,800 | — | — |
| 2025-10-15 | $9.92 | $30.28 | 918,200 | — | — |
| 2025-10-14 | $9.99 | $30.49 | 772,100 | — | — |
| 2025-10-13 | $9.86 | $30.09 | 1,105,200 | — | — |
| 2025-10-10 | $9.57 | $29.21 | 1,683,500 | — | — |
| 2025-10-09 | $9.54 | $29.12 | 1,328,800 | — | — |
| 2025-10-08 | $9.76 | $29.79 | 1,116,000 | — | — |
| 2025-10-07 | $9.82 | $29.97 | 1,109,100 | — | — |
| 2025-10-06 | $9.96 | $30.40 | 1,441,100 | — | — |
| 2025-10-03 | $10.02 | $30.58 | 714,500 | — | — |
| 2025-10-02 | $10.13 | $30.92 | 836,000 | — | — |
| 2025-10-01 | $9.99 | $30.49 | 1,301,500 | — | — |
| 2025-09-30 | $10.17 | $31.04 | 1,018,300 | — | — |
| 2025-09-29 | $10.75 | $31.34 | 1,169,000 | — | — |
| 2025-09-26 | $10.89 | $31.75 | 603,700 | — | — |
| 2025-09-25 | $10.91 | $31.81 | 931,400 | — | — |
| 2025-09-24 | $10.95 | $31.93 | 844,200 | — | — |
| 2025-09-23 | $11.06 | $32.25 | 706,600 | — | — |
| 2025-09-22 | $11.06 | $32.25 | 969,100 | — | — |
| 2025-09-19 | $11.23 | $32.74 | 847,900 | — | — |
| 2025-09-18 | $11.24 | $32.77 | 916,900 | — | — |
| 2025-09-17 | $11.25 | $32.80 | 531,000 | — | — |
| 2025-09-16 | $11.31 | $32.98 | 638,800 | — | — |
| 2025-09-15 | $11.17 | $32.57 | 815,800 | — | — |
| 2025-09-12 | $11.36 | $33.12 | 443,800 | — | — |
| 2025-09-11 | $11.43 | $33.33 | 610,800 | — | — |
| 2025-09-10 | $11.31 | $32.98 | 457,300 | — | — |
| 2025-09-09 | $11.40 | $33.24 | 440,200 | — | — |
| 2025-09-08 | $11.43 | $33.33 | 488,000 | — | — |
| 2025-09-05 | $11.44 | $33.36 | 593,700 | — | — |
| 2025-09-04 | $11.49 | $33.50 | 661,900 | — | — |
| 2025-09-03 | $11.35 | $33.09 | 507,500 | — | — |
| 2025-09-02 | $11.37 | $33.15 | 490,400 | — | — |
| 2025-08-29 | $11.44 | $33.36 | 448,200 | — | — |
| 2025-08-28 | $11.42 | $33.21 | 387,100 | — | — |
| 2025-08-27 | $11.39 | $33.12 | 412,000 | — | — |
| 2025-08-26 | $11.39 | $33.12 | 437,800 | — | — |
| 2025-08-25 | $11.31 | $32.89 | 510,400 | — | — |
| 2025-08-22 | $11.43 | $33.24 | 589,000 | — | — |
| 2025-08-21 | $11.23 | $32.66 | 488,400 | — | — |
| 2025-08-20 | $11.29 | $32.83 | 423,700 | — | — |
| 2025-08-19 | $11.24 | $32.69 | 629,800 | — | — |
| 2025-08-18 | $11.16 | $32.45 | 413,900 | — | — |
| 2025-08-15 | $11.13 | $32.37 | 560,100 | — | — |
| 2025-08-14 | $11.24 | $32.69 | 657,600 | — | — |
| 2025-08-13 | $11.40 | $33.15 | 1,165,000 | — | — |
| 2025-08-12 | $11.38 | $33.09 | 642,700 | — | — |
| 2025-08-11 | $11.24 | $32.69 | 794,800 | — | — |
| 2025-08-08 | $11.25 | $32.72 | 1,233,200 | — | — |
| 2025-08-07 | $11.03 | $32.08 | 548,600 | — | — |
| 2025-08-06 | $11.23 | $32.66 | 493,600 | — | — |
| 2025-08-05 | $11.13 | $32.37 | 569,700 | — | — |
| 2025-08-04 | $11.11 | $32.31 | 401,600 | — | — |
| 2025-08-01 | $11.04 | $32.11 | 545,400 | — | — |
| 2025-07-31 | $11.22 | $32.63 | 557,400 | — | — |
| 2025-07-30 | $11.36 | $33.04 | 444,700 | — | — |
| 2025-07-29 | $11.56 | $33.62 | 790,000 | — | — |
| 2025-07-28 | $11.64 | $33.85 | 784,600 | — | — |
| 2025-07-25 | $11.96 | $34.78 | 628,300 | — | — |
| 2025-07-24 | $11.90 | $34.61 | 497,900 | — | — |
| 2025-07-23 | $11.86 | $34.49 | 592,800 | — | — |
| 2025-07-22 | $11.77 | $34.23 | 670,000 | — | — |
| 2025-07-21 | $11.62 | $33.79 | 813,900 | — | — |
| 2025-07-18 | $11.87 | $34.52 | 502,700 | — | — |
| 2025-07-17 | $11.96 | $34.78 | 709,900 | — | — |
| 2025-07-16 | $11.97 | $34.81 | 910,100 | — | — |
| 2025-07-15 | $11.82 | $34.37 | 746,800 | — | — |
| 2025-07-14 | $11.83 | $34.40 | 622,300 | — | — |
| 2025-07-11 | $11.80 | $34.32 | 1,091,400 | — | — |
| 2025-07-10 | $11.72 | $34.08 | 1,269,900 | — | — |
| 2025-07-09 | $11.60 | $33.73 | 541,100 | — | — |
| 2025-07-08 | $11.61 | $33.76 | 653,100 | — | — |
| 2025-07-07 | $11.52 | $33.50 | 788,700 | — | — |
| 2025-07-03 | $11.54 | $33.56 | 477,500 | — | — |
| 2025-07-02 | $11.50 | $33.44 | 679,600 | — | — |
| 2025-07-01 | $11.28 | $32.80 | 763,300 | — | — |
| 2025-06-30 | $11.25 | $32.72 | 919,800 | — | — |
| 2025-06-27 | $11.63 | $32.43 | 1,016,500 | — | — |
| 2025-06-26 | $11.67 | $32.54 | 815,000 | — | — |
| 2025-06-25 | $11.61 | $32.37 | 811,700 | — | — |
| 2025-06-24 | $11.56 | $32.23 | 630,200 | — | — |
| 2025-06-23 | $11.40 | $31.78 | 853,700 | — | — |
| 2025-06-20 | $11.53 | $32.15 | 626,700 | — | — |
| 2025-06-18 | $11.56 | $32.23 | 623,700 | — | — |
| 2025-06-17 | $11.41 | $31.81 | 738,500 | — | — |
| 2025-06-16 | $11.38 | $31.73 | 663,200 | — | — |
| 2025-06-13 | $11.42 | $31.84 | 457,400 | — | — |
| 2025-06-12 | $11.56 | $32.23 | 397,200 | — | — |
| 2025-06-11 | $11.60 | $32.34 | 578,800 | — | — |
| 2025-06-10 | $11.61 | $32.37 | 437,700 | — | — |
| 2025-06-09 | $11.57 | $32.26 | 674,200 | — | — |
| 2025-06-06 | $11.51 | $32.09 | 407,100 | — | — |
| 2025-06-05 | $11.34 | $31.62 | 449,500 | — | — |
| 2025-06-04 | $11.32 | $31.56 | 454,500 | — | — |
| 2025-06-03 | $11.37 | $31.70 | 454,300 | — | — |
| 2025-06-02 | $11.28 | $31.45 | 664,700 | — | — |
| 2025-05-30 | $11.33 | $31.59 | 432,800 | — | — |
| 2025-05-29 | $11.38 | $31.59 | 599,900 | — | — |
| 2025-05-28 | $11.30 | $31.37 | 616,800 | — | — |
| 2025-05-27 | $11.25 | $31.23 | 721,700 | — | — |
| 2025-05-23 | $11.00 | $30.53 | 357,500 | — | — |
| 2025-05-22 | $10.99 | $30.51 | 313,300 | — | — |
| 2025-05-21 | $10.99 | $30.51 | 486,400 | — | — |
| 2025-05-20 | $11.30 | $31.37 | 394,500 | — | — |
| 2025-05-19 | $11.30 | $31.37 | 407,900 | — | — |
| 2025-05-16 | $11.29 | $31.34 | 419,500 | — | — |
| 2025-05-15 | $11.15 | $30.95 | 389,200 | — | — |
| 2025-05-14 | $11.21 | $31.12 | 620,100 | — | — |
| 2025-05-13 | $11.28 | $31.31 | 1,271,000 | — | — |
| 2025-05-12 | $11.05 | $30.67 | 1,111,700 | — | — |
| 2025-05-09 | $10.82 | $30.03 | 960,200 | — | — |
| 2025-05-08 | $10.63 | $29.51 | 667,900 | — | — |
| 2025-05-07 | $10.45 | $29.01 | 658,900 | — | — |
| 2025-05-06 | $10.54 | $29.26 | 511,200 | — | — |
| 2025-05-05 | $10.50 | $29.15 | 542,100 | — | — |
| 2025-05-02 | $10.63 | $29.51 | 691,100 | — | — |
| 2025-05-01 | $10.47 | $29.06 | 725,000 | — | — |
| 2025-04-30 | $10.61 | $29.45 | 648,800 | — | — |
| 2025-04-29 | $10.78 | $29.92 | 1,058,500 | — | — |
| 2025-04-28 | $10.88 | $30.20 | 757,600 | — | — |
| 2025-04-25 | $10.92 | $30.31 | 625,100 | — | — |
| 2025-04-24 | $10.76 | $29.87 | 379,800 | — | — |
| 2025-04-23 | $10.67 | $29.62 | 558,900 | — | — |
| 2025-04-22 | $10.52 | $29.20 | 391,200 | — | — |
| 2025-04-21 | $10.35 | $28.73 | 500,500 | — | — |
| 2025-04-17 | $10.59 | $29.40 | 572,000 | — | — |
| 2025-04-16 | $10.34 | $28.70 | 662,700 | — | — |
| 2025-04-15 | $10.43 | $28.95 | 791,000 | — | — |
| 2025-04-14 | $10.20 | $28.31 | 1,049,100 | — | — |
| 2025-04-11 | $10.11 | $28.06 | 1,492,700 | — | — |
| 2025-04-10 | $10.20 | $28.31 | 1,503,400 | — | — |
| 2025-04-09 | $10.54 | $29.26 | 2,103,900 | — | — |
| 2025-04-08 | $9.85 | $27.34 | 1,834,500 | — | — |
| 2025-04-07 | $10.05 | $27.90 | 2,185,800 | — | — |
| 2025-04-04 | $10.59 | $29.40 | 2,119,900 | — | — |
| 2025-04-03 | $11.40 | $31.64 | 1,103,100 | — | — |
| 2025-04-02 | $11.60 | $32.20 | 677,700 | — | — |
| 2025-04-01 | $11.67 | $32.39 | 679,000 | — | — |
| 2025-03-31 | $11.63 | $32.28 | 1,092,000 | — | — |
| 2025-03-28 | $12.11 | $32.28 | 1,132,100 | — | — |
| 2025-03-27 | $12.33 | $32.87 | 838,800 | — | — |
| 2025-03-26 | $12.32 | $32.84 | 374,300 | — | — |
| 2025-03-25 | $12.35 | $32.92 | 798,100 | — | — |
| 2025-03-24 | $12.27 | $32.71 | 785,600 | — | — |
| 2025-03-21 | $12.26 | $32.68 | 774,400 | — | — |
| 2025-03-20 | $12.27 | $32.71 | 537,700 | — | — |
| 2025-03-19 | $12.21 | $32.55 | 619,100 | — | — |
| 2025-03-18 | $12.37 | $32.98 | 798,600 | — | — |
| 2025-03-17 | $12.20 | $32.52 | 658,300 | — | — |
| 2025-03-14 | $12.04 | $32.10 | 825,400 | — | — |
| 2025-03-13 | $11.80 | $31.46 | 948,500 | — | — |
| 2025-03-12 | $12.01 | $32.02 | 793,500 | — | — |
| 2025-03-11 | $11.98 | $31.94 | 1,217,700 | — | — |
| 2025-03-10 | $12.24 | $32.63 | 1,262,100 | — | — |
| 2025-03-07 | $12.40 | $33.06 | 838,400 | — | — |
| 2025-03-06 | $12.28 | $32.74 | 735,400 | — | — |
| 2025-03-05 | $12.46 | $33.22 | 1,054,300 | — | — |
| 2025-03-04 | $12.58 | $33.54 | 801,600 | — | — |
| 2025-03-03 | $12.77 | $34.04 | 1,275,400 | — | — |
| 2025-02-28 | $13.04 | $34.76 | 2,112,900 | — | — |
| 2025-02-27 | $12.84 | $34.23 | 632,800 | — | — |
| 2025-02-26 | $12.96 | $34.55 | 496,500 | — | — |
| 2025-02-25 | $13.14 | $35.03 | 486,700 | — | — |
| 2025-02-24 | $13.17 | $35.11 | 403,000 | — | — |
| 2025-02-21 | $13.20 | $35.19 | 570,500 | — | — |
| 2025-02-20 | $13.18 | $35.14 | 872,900 | — | — |
| 2025-02-19 | $13.30 | $35.46 | 793,700 | — | — |
| 2025-02-18 | $13.15 | $35.06 | 846,400 | — | — |
| 2025-02-14 | $12.97 | $34.58 | 518,600 | — | — |
| 2025-02-13 | $12.88 | $34.34 | 477,100 | — | — |
| 2025-02-12 | $12.84 | $34.23 | 440,200 | — | — |
| 2025-02-11 | $12.74 | $33.96 | 606,400 | — | — |
| 2025-02-10 | $12.69 | $33.83 | 555,600 | — | — |
| 2025-02-07 | $12.60 | $33.59 | 947,600 | — | — |
| 2025-02-06 | $12.87 | $34.31 | 798,600 | — | — |
| 2025-02-05 | $12.94 | $34.50 | 619,900 | — | — |
| 2025-02-04 | $12.87 | $34.31 | 702,000 | — | — |
| 2025-02-03 | $12.84 | $34.23 | 1,975,100 | — | — |
| 2025-01-31 | $12.84 | $34.23 | 847,000 | — | — |
| 2025-01-30 | $12.72 | $33.91 | 734,800 | — | — |
| 2025-01-29 | $12.61 | $33.62 | 657,900 | — | — |
| 2025-01-28 | $12.86 | $34.28 | 961,200 | — | — |
| 2025-01-27 | $12.81 | $34.15 | 1,215,600 | — | — |
| 2025-01-24 | $12.72 | $33.91 | 787,600 | — | — |
| 2025-01-23 | $12.58 | $33.54 | 906,900 | — | — |
| 2025-01-22 | $12.34 | $32.90 | 595,400 | — | — |
| 2025-01-21 | $12.33 | $32.87 | 870,600 | — | — |
| 2025-01-17 | $12.26 | $32.68 | 1,092,800 | — | — |
| 2025-01-16 | $12.40 | $33.06 | 626,400 | — | — |
| 2025-01-15 | $12.28 | $32.74 | 840,800 | — | — |
| 2025-01-14 | $12.16 | $32.42 | 912,900 | — | — |
| 2025-01-13 | $11.92 | $31.78 | 1,143,900 | — | — |
| 2025-01-10 | $11.93 | $31.80 | 1,113,700 | — | — |
| 2025-01-08 | $11.90 | $31.72 | 1,354,600 | — | — |
| 2025-01-07 | $12.01 | $32.02 | 981,700 | — | — |
| 2025-01-06 | $12.16 | $32.42 | 1,109,200 | — | — |
| 2025-01-03 | $12.21 | $32.55 | 805,500 | — | — |
| 2025-01-02 | $12.19 | $32.50 | 1,169,500 | — | — |