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
- 2017-05-05 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 | $8.22 | $19.51 | 1,097,500 | — | — |
| 2025-12-30 | $8.47 | $19.51 | 942,600 | — | — |
| 2025-12-29 | $8.48 | $19.54 | 671,100 | — | — |
| 2025-12-26 | $8.52 | $19.63 | 514,500 | — | — |
| 2025-12-24 | $8.57 | $19.74 | 675,800 | — | — |
| 2025-12-23 | $8.46 | $19.49 | 816,300 | — | — |
| 2025-12-22 | $8.55 | $19.70 | 758,500 | — | — |
| 2025-12-19 | $8.46 | $19.49 | 2,475,400 | — | — |
| 2025-12-18 | $8.47 | $19.51 | 851,200 | — | — |
| 2025-12-17 | $8.50 | $19.58 | 1,166,200 | — | — |
| 2025-12-16 | $8.50 | $19.58 | 1,224,200 | — | — |
| 2025-12-15 | $8.67 | $19.97 | 949,400 | — | — |
| 2025-12-12 | $8.91 | $20.53 | 1,182,800 | — | — |
| 2025-12-11 | $8.94 | $20.60 | 766,300 | — | — |
| 2025-12-10 | $8.83 | $20.34 | 872,800 | — | — |
| 2025-12-09 | $8.69 | $20.02 | 951,500 | — | — |
| 2025-12-08 | $8.58 | $19.77 | 947,200 | — | — |
| 2025-12-05 | $8.57 | $19.74 | 1,226,600 | — | — |
| 2025-12-04 | $8.44 | $19.44 | 664,500 | — | — |
| 2025-12-03 | $8.48 | $19.54 | 746,600 | — | — |
| 2025-12-02 | $8.36 | $19.26 | 708,300 | — | — |
| 2025-12-01 | $8.37 | $19.28 | 658,400 | — | — |
| 2025-11-28 | $8.49 | $19.56 | 408,700 | — | — |
| 2025-11-26 | $8.49 | $19.56 | 932,600 | — | — |
| 2025-11-25 | $8.52 | $19.63 | 699,200 | — | — |
| 2025-11-24 | $8.33 | $19.19 | 1,054,200 | — | — |
| 2025-11-21 | $8.34 | $19.21 | 815,800 | — | — |
| 2025-11-20 | $8.12 | $18.71 | 661,600 | — | — |
| 2025-11-19 | $8.05 | $18.55 | 933,600 | — | — |
| 2025-11-18 | $8.13 | $18.73 | 794,700 | — | — |
| 2025-11-17 | $8.09 | $18.64 | 997,900 | — | — |
| 2025-11-14 | $8.31 | $19.14 | 1,075,600 | — | — |
| 2025-11-13 | $8.29 | $19.10 | 977,000 | — | — |
| 2025-11-12 | $8.23 | $18.96 | 775,000 | — | — |
| 2025-11-11 | $8.28 | $19.08 | 979,700 | — | — |
| 2025-11-10 | $8.02 | $18.48 | 1,250,400 | — | — |
| 2025-11-07 | $7.87 | $18.13 | 1,070,700 | — | — |
| 2025-11-06 | $7.79 | $17.95 | 792,500 | — | — |
| 2025-11-05 | $8.03 | $18.50 | 567,200 | — | — |
| 2025-11-04 | $8.10 | $18.66 | 873,300 | — | — |
| 2025-11-03 | $8.06 | $18.57 | 1,329,700 | — | — |
| 2025-10-31 | $8.14 | $18.75 | 721,700 | — | — |
| 2025-10-30 | $8.25 | $19.01 | 1,384,800 | — | — |
| 2025-10-29 | $8.33 | $19.19 | 668,700 | — | — |
| 2025-10-28 | $8.52 | $19.63 | 522,300 | — | — |
| 2025-10-27 | $8.74 | $20.13 | 625,900 | — | — |
| 2025-10-24 | $8.71 | $20.07 | 565,500 | — | — |
| 2025-10-23 | $8.66 | $19.95 | 737,500 | — | — |
| 2025-10-22 | $8.63 | $19.88 | 1,044,100 | — | — |
| 2025-10-21 | $8.68 | $20.00 | 1,106,500 | — | — |
| 2025-10-20 | $8.55 | $19.70 | 992,100 | — | — |
| 2025-10-17 | $8.63 | $19.88 | 519,400 | — | — |
| 2025-10-16 | $8.51 | $19.61 | 783,800 | — | — |
| 2025-10-15 | $8.68 | $20.00 | 549,200 | — | — |
| 2025-10-14 | $8.79 | $20.25 | 679,000 | — | — |
| 2025-10-13 | $8.59 | $19.79 | 449,800 | — | — |
| 2025-10-10 | $8.43 | $19.42 | 1,128,800 | — | — |
| 2025-10-09 | $8.45 | $19.47 | 1,963,700 | — | — |
| 2025-10-08 | $8.60 | $19.81 | 586,200 | — | — |
| 2025-10-07 | $8.63 | $19.88 | 1,208,900 | — | — |
| 2025-10-06 | $8.67 | $19.97 | 912,500 | — | — |
| 2025-10-03 | $9.05 | $20.85 | 603,200 | — | — |
| 2025-10-02 | $8.94 | $20.60 | 608,600 | — | — |
| 2025-10-01 | $8.99 | $20.71 | 949,500 | — | — |
| 2025-09-30 | $9.00 | $20.73 | 790,700 | — | — |
| 2025-09-29 | $9.17 | $20.55 | 871,800 | — | — |
| 2025-09-26 | $9.29 | $20.82 | 558,500 | — | — |
| 2025-09-25 | $9.32 | $20.89 | 584,400 | — | — |
| 2025-09-24 | $9.50 | $21.29 | 921,800 | — | — |
| 2025-09-23 | $9.50 | $21.29 | 804,600 | — | — |
| 2025-09-22 | $9.44 | $21.15 | 1,029,400 | — | — |
| 2025-09-19 | $9.52 | $21.33 | 2,666,800 | — | — |
| 2025-09-18 | $9.66 | $21.65 | 900,400 | — | — |
| 2025-09-17 | $9.52 | $21.33 | 1,040,100 | — | — |
| 2025-09-16 | $9.36 | $20.98 | 1,214,800 | — | — |
| 2025-09-15 | $9.50 | $21.29 | 509,000 | — | — |
| 2025-09-12 | $9.59 | $21.49 | 505,300 | — | — |
| 2025-09-11 | $9.71 | $21.76 | 711,300 | — | — |
| 2025-09-10 | $9.80 | $21.96 | 682,000 | — | — |
| 2025-09-09 | $9.77 | $21.89 | 411,600 | — | — |
| 2025-09-08 | $9.83 | $22.03 | 522,000 | — | — |
| 2025-09-05 | $9.87 | $22.12 | 525,400 | — | — |
| 2025-09-04 | $9.75 | $21.85 | 615,300 | — | — |
| 2025-09-03 | $9.55 | $21.40 | 760,000 | — | — |
| 2025-09-02 | $9.50 | $21.29 | 430,100 | — | — |
| 2025-08-29 | $9.63 | $21.58 | 353,800 | — | — |
| 2025-08-28 | $9.50 | $21.29 | 360,400 | — | — |
| 2025-08-27 | $9.46 | $21.20 | 356,800 | — | — |
| 2025-08-26 | $9.47 | $21.22 | 337,100 | — | — |
| 2025-08-25 | $9.46 | $21.20 | 361,100 | — | — |
| 2025-08-22 | $9.53 | $21.36 | 1,251,900 | — | — |
| 2025-08-21 | $9.10 | $20.39 | 511,300 | — | — |
| 2025-08-20 | $9.33 | $20.91 | 292,000 | — | — |
| 2025-08-19 | $9.29 | $20.82 | 505,800 | — | — |
| 2025-08-18 | $9.19 | $20.59 | 371,300 | — | — |
| 2025-08-15 | $9.23 | $20.68 | 605,700 | — | — |
| 2025-08-14 | $9.28 | $20.80 | 395,100 | — | — |
| 2025-08-13 | $9.40 | $21.06 | 432,800 | — | — |
| 2025-08-12 | $9.28 | $20.80 | 532,000 | — | — |
| 2025-08-11 | $9.03 | $20.24 | 570,600 | — | — |
| 2025-08-08 | $9.24 | $20.71 | 435,300 | — | — |
| 2025-08-07 | $9.28 | $20.80 | 492,900 | — | — |
| 2025-08-06 | $9.13 | $20.46 | 439,400 | — | — |
| 2025-08-05 | $9.19 | $20.59 | 493,800 | — | — |
| 2025-08-04 | $9.19 | $20.59 | 466,000 | — | — |
| 2025-08-01 | $9.07 | $20.33 | 666,300 | — | — |
| 2025-07-31 | $9.04 | $20.26 | 732,100 | — | — |
| 2025-07-30 | $9.07 | $20.33 | 623,400 | — | — |
| 2025-07-29 | $9.25 | $20.73 | 576,400 | — | — |
| 2025-07-28 | $9.18 | $20.57 | 799,500 | — | — |
| 2025-07-25 | $9.23 | $20.68 | 653,700 | — | — |
| 2025-07-24 | $9.18 | $20.57 | 1,023,600 | — | — |
| 2025-07-23 | $9.07 | $20.33 | 2,953,100 | — | — |
| 2025-07-22 | $9.05 | $20.28 | 660,500 | — | — |
| 2025-07-21 | $8.88 | $19.90 | 522,500 | — | — |
| 2025-07-18 | $8.88 | $19.90 | 594,800 | — | — |
| 2025-07-17 | $9.00 | $20.17 | 516,200 | — | — |
| 2025-07-16 | $9.10 | $20.39 | 593,900 | — | — |
| 2025-07-15 | $9.03 | $20.24 | 566,800 | — | — |
| 2025-07-14 | $9.24 | $20.71 | 484,600 | — | — |
| 2025-07-11 | $9.23 | $20.68 | 370,300 | — | — |
| 2025-07-10 | $9.35 | $20.95 | 596,200 | — | — |
| 2025-07-09 | $9.19 | $20.59 | 583,100 | — | — |
| 2025-07-08 | $9.00 | $20.17 | 768,700 | — | — |
| 2025-07-07 | $8.77 | $19.65 | 709,700 | — | — |
| 2025-07-03 | $9.00 | $20.17 | 485,700 | — | — |
| 2025-07-02 | $8.97 | $20.10 | 1,271,700 | — | — |
| 2025-07-01 | $8.79 | $19.70 | 916,700 | — | — |
| 2025-06-30 | $8.77 | $19.65 | 901,000 | — | — |
| 2025-06-27 | $9.01 | $19.63 | 1,276,900 | — | — |
| 2025-06-26 | $9.06 | $19.74 | 920,400 | — | — |
| 2025-06-25 | $9.02 | $19.65 | 681,300 | — | — |
| 2025-06-24 | $9.18 | $20.00 | 1,051,000 | — | — |
| 2025-06-23 | $9.19 | $20.02 | 1,056,200 | — | — |
| 2025-06-20 | $9.23 | $20.11 | 1,446,600 | — | — |
| 2025-06-18 | $9.25 | $20.15 | 836,000 | — | — |
| 2025-06-17 | $9.09 | $19.81 | 937,200 | — | — |
| 2025-06-16 | $9.19 | $20.02 | 583,700 | — | — |
| 2025-06-13 | $9.19 | $20.02 | 697,800 | — | — |
| 2025-06-12 | $9.52 | $20.74 | 361,600 | — | — |
| 2025-06-11 | $9.50 | $20.70 | 392,300 | — | — |
| 2025-06-10 | $9.39 | $20.46 | 430,100 | — | — |
| 2025-06-09 | $9.31 | $20.28 | 482,400 | — | — |
| 2025-06-06 | $9.20 | $20.04 | 422,400 | — | — |
| 2025-06-05 | $9.02 | $19.65 | 581,100 | — | — |
| 2025-06-04 | $8.98 | $19.57 | 458,200 | — | — |
| 2025-06-03 | $9.00 | $19.61 | 565,700 | — | — |
| 2025-06-02 | $8.81 | $19.20 | 915,500 | — | — |
| 2025-05-30 | $8.93 | $19.46 | 668,000 | — | — |
| 2025-05-29 | $9.05 | $19.72 | 496,900 | — | — |
| 2025-05-28 | $9.00 | $19.61 | 979,700 | — | — |
| 2025-05-27 | $9.13 | $19.89 | 767,000 | — | — |
| 2025-05-23 | $8.97 | $19.54 | 473,700 | — | — |
| 2025-05-22 | $8.88 | $19.35 | 806,100 | — | — |
| 2025-05-21 | $8.84 | $19.26 | 782,900 | — | — |
| 2025-05-20 | $9.30 | $20.26 | 343,800 | — | — |
| 2025-05-19 | $9.35 | $20.37 | 390,300 | — | — |
| 2025-05-16 | $9.52 | $20.74 | 429,300 | — | — |
| 2025-05-15 | $9.54 | $20.79 | 337,000 | — | — |
| 2025-05-14 | $9.43 | $20.55 | 422,800 | — | — |
| 2025-05-13 | $9.60 | $20.92 | 563,000 | — | — |
| 2025-05-12 | $9.56 | $20.83 | 539,900 | — | — |
| 2025-05-09 | $9.20 | $20.04 | 498,600 | — | — |
| 2025-05-08 | $9.22 | $20.09 | 412,400 | — | — |
| 2025-05-07 | $9.12 | $19.87 | 418,800 | — | — |
| 2025-05-06 | $9.09 | $19.81 | 507,000 | — | — |
| 2025-05-05 | $9.24 | $20.13 | 482,900 | — | — |
| 2025-05-02 | $9.23 | $20.11 | 465,800 | — | — |
| 2025-05-01 | $9.10 | $19.83 | 538,600 | — | — |
| 2025-04-30 | $9.25 | $20.15 | 612,000 | — | — |
| 2025-04-29 | $9.18 | $20.00 | 530,100 | — | — |
| 2025-04-28 | $9.04 | $19.70 | 1,000,000 | — | — |
| 2025-04-25 | $8.88 | $19.35 | 863,000 | — | — |
| 2025-04-24 | $8.94 | $19.48 | 1,562,000 | — | — |
| 2025-04-23 | $9.28 | $20.22 | 507,400 | — | — |
| 2025-04-22 | $9.28 | $20.22 | 406,700 | — | — |
| 2025-04-21 | $8.91 | $19.41 | 516,700 | — | — |
| 2025-04-17 | $9.09 | $19.81 | 558,400 | — | — |
| 2025-04-16 | $9.08 | $19.78 | 566,200 | — | — |
| 2025-04-15 | $9.05 | $19.72 | 630,100 | — | — |
| 2025-04-14 | $8.99 | $19.59 | 1,034,100 | — | — |
| 2025-04-11 | $8.60 | $18.74 | 861,100 | — | — |
| 2025-04-10 | $8.74 | $19.04 | 799,700 | — | — |
| 2025-04-09 | $9.30 | $20.26 | 928,500 | — | — |
| 2025-04-08 | $8.74 | $19.04 | 804,600 | — | — |
| 2025-04-07 | $9.01 | $19.63 | 1,100,600 | — | — |
| 2025-04-04 | $9.56 | $20.83 | 921,800 | — | — |
| 2025-04-03 | $10.20 | $22.22 | 654,400 | — | — |
| 2025-04-02 | $10.59 | $23.07 | 357,900 | — | — |
| 2025-04-01 | $10.66 | $23.23 | 628,600 | — | — |
| 2025-03-31 | $10.80 | $23.53 | 423,200 | — | — |
| 2025-03-28 | $10.94 | $23.29 | 452,900 | — | — |
| 2025-03-27 | $11.15 | $23.74 | 338,600 | — | — |
| 2025-03-26 | $11.21 | $23.87 | 329,900 | — | — |
| 2025-03-25 | $11.26 | $23.97 | 351,400 | — | — |
| 2025-03-24 | $11.41 | $24.29 | 494,400 | — | — |
| 2025-03-21 | $11.38 | $24.23 | 1,491,600 | — | — |
| 2025-03-20 | $11.30 | $24.06 | 487,900 | — | — |
| 2025-03-19 | $11.20 | $23.84 | 489,200 | — | — |
| 2025-03-18 | $11.14 | $23.72 | 359,900 | — | — |
| 2025-03-17 | $11.11 | $23.65 | 475,000 | — | — |
| 2025-03-14 | $11.10 | $23.63 | 332,600 | — | — |
| 2025-03-13 | $10.80 | $22.99 | 445,700 | — | — |
| 2025-03-12 | $10.86 | $23.12 | 508,600 | — | — |
| 2025-03-11 | $10.66 | $22.70 | 468,200 | — | — |
| 2025-03-10 | $10.77 | $22.93 | 475,500 | — | — |
| 2025-03-07 | $10.97 | $23.35 | 367,200 | — | — |
| 2025-03-06 | $10.68 | $22.74 | 461,000 | — | — |
| 2025-03-05 | $10.80 | $22.99 | 426,300 | — | — |
| 2025-03-04 | $10.72 | $22.82 | 567,300 | — | — |
| 2025-03-03 | $11.06 | $23.55 | 376,500 | — | — |
| 2025-02-28 | $11.09 | $23.61 | 600,500 | — | — |
| 2025-02-27 | $11.10 | $23.63 | 268,200 | — | — |
| 2025-02-26 | $11.20 | $23.84 | 422,000 | — | — |
| 2025-02-25 | $11.08 | $23.59 | 309,400 | — | — |
| 2025-02-24 | $11.08 | $23.59 | 298,500 | — | — |
| 2025-02-21 | $11.02 | $23.46 | 401,300 | — | — |
| 2025-02-20 | $11.28 | $24.01 | 416,200 | — | — |
| 2025-02-19 | $11.25 | $23.95 | 313,800 | — | — |
| 2025-02-18 | $11.37 | $24.21 | 291,000 | — | — |
| 2025-02-14 | $11.32 | $24.10 | 278,800 | — | — |
| 2025-02-13 | $11.20 | $23.84 | 424,700 | — | — |
| 2025-02-12 | $11.05 | $23.53 | 504,800 | — | — |
| 2025-02-11 | $11.08 | $23.59 | 357,600 | — | — |
| 2025-02-10 | $10.95 | $23.31 | 513,600 | — | — |
| 2025-02-07 | $11.12 | $23.67 | 304,000 | — | — |
| 2025-02-06 | $11.36 | $24.19 | 448,300 | — | — |
| 2025-02-05 | $11.25 | $23.95 | 690,500 | — | — |
| 2025-02-04 | $11.02 | $23.46 | 1,177,300 | — | — |
| 2025-02-03 | $10.05 | $21.40 | 561,400 | — | — |
| 2025-01-31 | $9.98 | $21.25 | 1,010,800 | — | — |
| 2025-01-30 | $10.04 | $21.38 | 360,300 | — | — |
| 2025-01-29 | $10.02 | $21.33 | 659,500 | — | — |
| 2025-01-28 | $10.25 | $21.82 | 327,700 | — | — |
| 2025-01-27 | $10.35 | $22.04 | 329,000 | — | — |
| 2025-01-24 | $10.08 | $21.46 | 447,400 | — | — |
| 2025-01-23 | $10.11 | $21.52 | 362,500 | — | — |
| 2025-01-22 | $10.30 | $21.93 | 296,100 | — | — |
| 2025-01-21 | $10.43 | $22.21 | 351,600 | — | — |
| 2025-01-17 | $10.61 | $22.59 | 254,700 | — | — |
| 2025-01-16 | $10.48 | $22.31 | 334,500 | — | — |
| 2025-01-15 | $10.31 | $21.95 | 368,300 | — | — |
| 2025-01-14 | $10.29 | $21.91 | 598,200 | — | — |
| 2025-01-13 | $10.01 | $21.31 | 335,900 | — | — |
| 2025-01-10 | $9.92 | $21.12 | 709,100 | — | — |
| 2025-01-08 | $10.05 | $21.40 | 303,000 | — | — |
| 2025-01-07 | $10.15 | $21.61 | 515,100 | — | — |
| 2025-01-06 | $10.27 | $21.86 | 382,000 | — | — |
| 2025-01-03 | $10.38 | $22.10 | 309,800 | — | — |
| 2025-01-02 | $10.21 | $21.74 | 396,100 | — | — |