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
- 2015-09-16 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 | $10.39 | $10.39 | 877,700 | — | — |
| 2025-12-30 | $10.22 | $10.22 | 1,138,900 | — | — |
| 2025-12-29 | $10.45 | $10.45 | 1,065,900 | — | — |
| 2025-12-26 | $10.63 | $10.63 | 1,168,700 | — | — |
| 2025-12-24 | $11.06 | $11.06 | 553,200 | — | — |
| 2025-12-23 | $10.79 | $10.79 | 1,664,600 | — | — |
| 2025-12-22 | $11.27 | $11.27 | 2,013,000 | — | — |
| 2025-12-19 | $9.84 | $9.84 | 4,243,200 | — | — |
| 2025-12-18 | $9.85 | $9.85 | 2,759,300 | — | — |
| 2025-12-17 | $10.18 | $10.18 | 3,038,900 | — | — |
| 2025-12-16 | $10.63 | $10.63 | 1,297,500 | — | — |
| 2025-12-15 | $10.56 | $10.56 | 1,729,300 | — | — |
| 2025-12-12 | $10.22 | $10.22 | 1,479,400 | — | — |
| 2025-12-11 | $10.46 | $10.46 | 1,477,300 | — | — |
| 2025-12-10 | $10.74 | $10.74 | 1,478,100 | — | — |
| 2025-12-09 | $10.67 | $10.67 | 2,287,100 | — | — |
| 2025-12-08 | $11.64 | $11.64 | 1,398,000 | — | — |
| 2025-12-05 | $11.95 | $11.95 | 1,310,500 | — | — |
| 2025-12-04 | $11.98 | $11.98 | 1,439,400 | — | — |
| 2025-12-03 | $11.97 | $11.97 | 1,455,000 | — | — |
| 2025-12-02 | $11.13 | $11.13 | 1,355,500 | — | — |
| 2025-12-01 | $11.44 | $11.44 | 1,391,100 | — | — |
| 2025-11-28 | $12.14 | $12.14 | 635,600 | — | — |
| 2025-11-26 | $11.99 | $11.99 | 1,983,300 | — | — |
| 2025-11-25 | $11.60 | $11.60 | 1,534,500 | — | — |
| 2025-11-24 | $11.73 | $11.73 | 1,696,400 | — | — |
| 2025-11-21 | $11.17 | $11.17 | 1,148,200 | — | — |
| 2025-11-20 | $10.98 | $10.98 | 1,628,100 | — | — |
| 2025-11-19 | $11.32 | $11.32 | 1,633,100 | — | — |
| 2025-11-18 | $11.08 | $11.08 | 1,743,900 | — | — |
| 2025-11-17 | $10.85 | $10.85 | 2,724,100 | — | — |
| 2025-11-14 | $11.21 | $11.21 | 4,492,900 | — | — |
| 2025-11-13 | $10.68 | $10.68 | 5,321,600 | — | — |
| 2025-11-12 | $10.68 | $10.68 | 1,442,200 | — | — |
| 2025-11-11 | $10.69 | $10.69 | 1,575,600 | — | — |
| 2025-11-10 | $10.32 | $10.32 | 1,150,500 | — | — |
| 2025-11-07 | $9.86 | $9.86 | 1,573,100 | — | — |
| 2025-11-06 | $10.16 | $10.16 | 1,430,100 | — | — |
| 2025-11-05 | $9.94 | $9.94 | 1,920,100 | — | — |
| 2025-11-04 | $9.96 | $9.96 | 3,398,700 | — | — |
| 2025-11-03 | $9.77 | $9.77 | 4,247,300 | — | — |
| 2025-10-31 | $10.27 | $10.27 | 1,669,800 | — | — |
| 2025-10-30 | $10.44 | $10.44 | 1,341,000 | — | — |
| 2025-10-29 | $10.26 | $10.26 | 1,495,500 | — | — |
| 2025-10-28 | $10.51 | $10.51 | 2,188,700 | — | — |
| 2025-10-27 | $11.04 | $11.04 | 4,587,400 | — | — |
| 2025-10-24 | $9.70 | $9.70 | 2,869,600 | — | — |
| 2025-10-23 | $9.10 | $9.10 | 1,443,700 | — | — |
| 2025-10-22 | $9.28 | $9.28 | 1,348,500 | — | — |
| 2025-10-21 | $9.58 | $9.58 | 1,368,100 | — | — |
| 2025-10-20 | $9.99 | $9.99 | 3,357,100 | — | — |
| 2025-10-17 | $9.84 | $9.84 | 1,101,200 | — | — |
| 2025-10-16 | $10.13 | $10.13 | 1,443,800 | — | — |
| 2025-10-15 | $10.29 | $10.29 | 2,425,200 | — | — |
| 2025-10-14 | $9.62 | $9.62 | 1,716,700 | — | — |
| 2025-10-13 | $9.93 | $9.93 | 1,351,400 | — | — |
| 2025-10-10 | $9.85 | $9.85 | 1,465,200 | — | — |
| 2025-10-09 | $10.25 | $10.25 | 2,065,600 | — | — |
| 2025-10-08 | $10.08 | $10.08 | 2,110,600 | — | — |
| 2025-10-07 | $9.43 | $9.43 | 1,522,500 | — | — |
| 2025-10-06 | $9.80 | $9.80 | 1,589,000 | — | — |
| 2025-10-03 | $9.57 | $9.57 | 1,753,100 | — | — |
| 2025-10-02 | $9.14 | $9.14 | 1,950,000 | — | — |
| 2025-10-01 | $9.20 | $9.20 | 1,810,900 | — | — |
| 2025-09-30 | $8.85 | $8.85 | 1,815,600 | — | — |
| 2025-09-29 | $8.97 | $8.97 | 2,175,300 | — | — |
| 2025-09-26 | $9.05 | $9.05 | 3,002,900 | — | — |
| 2025-09-25 | $8.36 | $8.36 | 1,312,300 | — | — |
| 2025-09-24 | $8.38 | $8.38 | 1,344,300 | — | — |
| 2025-09-23 | $8.24 | $8.24 | 1,443,600 | — | — |
| 2025-09-22 | $8.09 | $8.09 | 1,265,800 | — | — |
| 2025-09-19 | $8.25 | $8.25 | 2,187,000 | — | — |
| 2025-09-18 | $8.44 | $8.44 | 1,274,900 | — | — |
| 2025-09-17 | $8.09 | $8.09 | 1,337,000 | — | — |
| 2025-09-16 | $8.35 | $8.35 | 1,324,000 | — | — |
| 2025-09-15 | $8.21 | $8.21 | 1,435,300 | — | — |
| 2025-09-12 | $8.19 | $8.19 | 1,582,300 | — | — |
| 2025-09-11 | $8.83 | $8.83 | 2,059,700 | — | — |
| 2025-09-10 | $8.17 | $8.17 | 4,042,400 | — | — |
| 2025-09-09 | $8.01 | $8.01 | 903,600 | — | — |
| 2025-09-08 | $8.14 | $8.14 | 1,507,700 | — | — |
| 2025-09-05 | $8.22 | $8.22 | 1,304,600 | — | — |
| 2025-09-04 | $8.13 | $8.13 | 1,610,900 | — | — |
| 2025-09-03 | $8.43 | $8.43 | 1,467,400 | — | — |
| 2025-09-02 | $7.95 | $7.95 | 1,864,600 | — | — |
| 2025-08-29 | $7.90 | $7.90 | 1,676,100 | — | — |
| 2025-08-28 | $8.07 | $8.07 | 3,057,400 | — | — |
| 2025-08-27 | $7.86 | $7.86 | 1,702,000 | — | — |
| 2025-08-26 | $7.58 | $7.58 | 1,049,100 | — | — |
| 2025-08-25 | $7.65 | $7.65 | 1,390,900 | — | — |
| 2025-08-22 | $7.65 | $7.65 | 2,562,700 | — | — |
| 2025-08-21 | $7.44 | $7.44 | 2,350,600 | — | — |
| 2025-08-20 | $7.05 | $7.05 | 1,439,500 | — | — |
| 2025-08-19 | $7.19 | $7.19 | 1,708,900 | — | — |
| 2025-08-18 | $7.48 | $7.48 | 2,806,300 | — | — |
| 2025-08-15 | $7.34 | $7.34 | 4,325,200 | — | — |
| 2025-08-14 | $6.60 | $6.60 | 1,237,800 | — | — |
| 2025-08-13 | $6.49 | $6.49 | 2,021,100 | — | — |
| 2025-08-12 | $6.20 | $6.20 | 1,733,600 | — | — |
| 2025-08-11 | $5.54 | $5.54 | 1,663,900 | — | — |
| 2025-08-08 | $5.54 | $5.54 | 3,433,600 | — | — |
| 2025-08-07 | $5.96 | $5.96 | 989,900 | — | — |
| 2025-08-06 | $6.03 | $6.03 | 1,185,800 | — | — |
| 2025-08-05 | $6.36 | $6.36 | 1,636,300 | — | — |
| 2025-08-04 | $6.32 | $6.32 | 1,378,200 | — | — |
| 2025-08-01 | $6.02 | $6.02 | 1,188,100 | — | — |
| 2025-07-31 | $6.05 | $6.05 | 945,500 | — | — |
| 2025-07-30 | $6.30 | $6.30 | 1,217,900 | — | — |
| 2025-07-29 | $6.37 | $6.37 | 1,206,900 | — | — |
| 2025-07-28 | $6.20 | $6.20 | 887,600 | — | — |
| 2025-07-25 | $6.23 | $6.23 | 924,400 | — | — |
| 2025-07-24 | $6.47 | $6.47 | 1,083,000 | — | — |
| 2025-07-23 | $6.44 | $6.44 | 1,352,200 | — | — |
| 2025-07-22 | $6.67 | $6.67 | 1,301,500 | — | — |
| 2025-07-21 | $6.47 | $6.47 | 1,349,100 | — | — |
| 2025-07-18 | $6.36 | $6.36 | 1,056,500 | — | — |
| 2025-07-17 | $6.60 | $6.60 | 1,548,300 | — | — |
| 2025-07-16 | $6.38 | $6.38 | 2,349,300 | — | — |
| 2025-07-15 | $6.13 | $6.13 | 938,200 | — | — |
| 2025-07-14 | $6.35 | $6.35 | 1,199,400 | — | — |
| 2025-07-11 | $6.28 | $6.28 | 1,201,100 | — | — |
| 2025-07-10 | $6.36 | $6.36 | 2,108,900 | — | — |
| 2025-07-09 | $6.16 | $6.16 | 1,985,300 | — | — |
| 2025-07-08 | $5.81 | $5.81 | 965,700 | — | — |
| 2025-07-07 | $5.68 | $5.68 | 1,129,000 | — | — |
| 2025-07-03 | $5.86 | $5.86 | 781,500 | — | — |
| 2025-07-02 | $5.81 | $5.81 | 1,553,500 | — | — |
| 2025-07-01 | $5.60 | $5.60 | 1,461,100 | — | — |
| 2025-06-30 | $5.77 | $5.77 | 1,496,000 | — | — |
| 2025-06-27 | $5.67 | $5.67 | 3,334,900 | — | — |
| 2025-06-26 | $5.73 | $5.73 | 818,400 | — | — |
| 2025-06-25 | $5.80 | $5.80 | 796,000 | — | — |
| 2025-06-24 | $5.98 | $5.98 | 1,229,300 | — | — |
| 2025-06-23 | $5.87 | $5.87 | 999,700 | — | — |
| 2025-06-20 | $5.85 | $5.85 | 2,268,600 | — | — |
| 2025-06-18 | $6.06 | $6.06 | 1,053,200 | — | — |
| 2025-06-17 | $6.20 | $6.20 | 1,306,900 | — | — |
| 2025-06-16 | $6.49 | $6.49 | 1,219,400 | — | — |
| 2025-06-13 | $6.44 | $6.44 | 1,120,400 | — | — |
| 2025-06-12 | $6.66 | $6.66 | 1,570,400 | — | — |
| 2025-06-11 | $6.92 | $6.92 | 1,828,500 | — | — |
| 2025-06-10 | $6.81 | $6.81 | 671,900 | — | — |
| 2025-06-09 | $6.73 | $6.73 | 777,700 | — | — |
| 2025-06-06 | $6.73 | $6.73 | 767,900 | — | — |
| 2025-06-05 | $6.57 | $6.57 | 853,700 | — | — |
| 2025-06-04 | $6.45 | $6.45 | 1,259,700 | — | — |
| 2025-06-03 | $6.42 | $6.42 | 1,600,900 | — | — |
| 2025-06-02 | $6.30 | $6.30 | 2,281,800 | — | — |
| 2025-05-30 | $5.69 | $5.69 | 880,500 | — | — |
| 2025-05-29 | $5.82 | $5.82 | 1,153,500 | — | — |
| 2025-05-28 | $5.55 | $5.55 | 807,900 | — | — |
| 2025-05-27 | $5.61 | $5.61 | 1,141,800 | — | — |
| 2025-05-23 | $5.64 | $5.64 | 2,678,700 | — | — |
| 2025-05-22 | $6.24 | $6.24 | 848,800 | — | — |
| 2025-05-21 | $6.20 | $6.20 | 1,145,200 | — | — |
| 2025-05-20 | $6.38 | $6.38 | 1,236,300 | — | — |
| 2025-05-19 | $6.24 | $6.24 | 1,316,100 | — | — |
| 2025-05-16 | $6.02 | $6.02 | 1,067,600 | — | — |
| 2025-05-15 | $5.95 | $5.95 | 1,208,800 | — | — |
| 2025-05-14 | $5.73 | $5.73 | 956,200 | — | — |
| 2025-05-13 | $5.80 | $5.80 | 1,005,400 | — | — |
| 2025-05-12 | $6.09 | $6.09 | 936,100 | — | — |
| 2025-05-09 | $5.76 | $5.76 | 742,200 | — | — |
| 2025-05-08 | $6.00 | $6.00 | 999,200 | — | — |
| 2025-05-07 | $5.65 | $5.65 | 1,438,000 | — | — |
| 2025-05-06 | $5.79 | $5.79 | 2,100,600 | — | — |
| 2025-05-05 | $6.72 | $6.72 | 901,100 | — | — |
| 2025-05-02 | $6.47 | $6.47 | 1,635,400 | — | — |
| 2025-05-01 | $6.49 | $6.49 | 1,339,400 | — | — |
| 2025-04-30 | $6.56 | $6.56 | 967,200 | — | — |
| 2025-04-29 | $6.52 | $6.52 | 865,200 | — | — |
| 2025-04-28 | $6.51 | $6.51 | 826,700 | — | — |
| 2025-04-25 | $6.43 | $6.43 | 984,600 | — | — |
| 2025-04-24 | $6.43 | $6.43 | 772,900 | — | — |
| 2025-04-23 | $6.37 | $6.37 | 1,113,500 | — | — |
| 2025-04-22 | $6.31 | $6.31 | 1,010,300 | — | — |
| 2025-04-21 | $6.18 | $6.18 | 829,300 | — | — |
| 2025-04-17 | $5.90 | $5.90 | 961,000 | — | — |
| 2025-04-16 | $5.75 | $5.75 | 1,800,200 | — | — |
| 2025-04-15 | $6.03 | $6.03 | 3,994,900 | — | — |
| 2025-04-14 | $5.85 | $5.85 | 4,124,800 | — | — |
| 2025-04-11 | $5.77 | $5.77 | 2,111,500 | — | — |
| 2025-04-10 | $5.63 | $5.63 | 1,787,700 | — | — |
| 2025-04-09 | $5.97 | $5.97 | 2,410,200 | — | — |
| 2025-04-08 | $5.62 | $5.62 | 1,007,100 | — | — |
| 2025-04-07 | $5.76 | $5.76 | 987,400 | — | — |
| 2025-04-04 | $5.89 | $5.89 | 1,449,400 | — | — |
| 2025-04-03 | $6.17 | $6.17 | 1,167,300 | — | — |
| 2025-04-02 | $6.52 | $6.52 | 1,231,100 | — | — |
| 2025-04-01 | $6.38 | $6.38 | 1,253,100 | — | — |
| 2025-03-31 | $6.60 | $6.60 | 1,099,500 | — | — |
| 2025-03-28 | $7.05 | $7.05 | 957,100 | — | — |
| 2025-03-27 | $7.14 | $7.14 | 467,600 | — | — |
| 2025-03-26 | $7.14 | $7.14 | 748,800 | — | — |
| 2025-03-25 | $7.12 | $7.12 | 654,000 | — | — |
| 2025-03-24 | $7.65 | $7.65 | 778,100 | — | — |
| 2025-03-21 | $7.84 | $7.84 | 2,172,600 | — | — |
| 2025-03-20 | $7.85 | $7.85 | 930,100 | — | — |
| 2025-03-19 | $7.27 | $7.27 | 690,700 | — | — |
| 2025-03-18 | $7.34 | $7.34 | 1,021,300 | — | — |
| 2025-03-17 | $7.29 | $7.29 | 1,456,100 | — | — |
| 2025-03-14 | $7.14 | $7.14 | 1,535,900 | — | — |
| 2025-03-13 | $7.28 | $7.28 | 1,430,300 | — | — |
| 2025-03-12 | $7.71 | $7.71 | 1,190,600 | — | — |
| 2025-03-11 | $7.33 | $7.33 | 1,358,300 | — | — |
| 2025-03-10 | $7.24 | $7.24 | 1,327,800 | — | — |
| 2025-03-07 | $7.53 | $7.53 | 1,291,400 | — | — |
| 2025-03-06 | $7.70 | $7.70 | 1,440,900 | — | — |
| 2025-03-05 | $7.37 | $7.37 | 1,179,400 | — | — |
| 2025-03-04 | $7.33 | $7.33 | 1,591,000 | — | — |
| 2025-03-03 | $7.25 | $7.25 | 1,403,700 | — | — |
| 2025-02-28 | $7.71 | $7.71 | 1,980,100 | — | — |
| 2025-02-27 | $7.65 | $7.65 | 1,243,900 | — | — |
| 2025-02-26 | $7.77 | $7.77 | 696,000 | — | — |
| 2025-02-25 | $7.88 | $7.88 | 889,300 | — | — |
| 2025-02-24 | $7.88 | $7.88 | 1,058,500 | — | — |
| 2025-02-21 | $8.25 | $8.25 | 971,800 | — | — |
| 2025-02-20 | $8.15 | $8.15 | 831,600 | — | — |
| 2025-02-19 | $8.29 | $8.29 | 827,900 | — | — |
| 2025-02-18 | $7.99 | $7.99 | 923,800 | — | — |
| 2025-02-14 | $8.28 | $8.28 | 815,100 | — | — |
| 2025-02-13 | $8.28 | $8.28 | 699,100 | — | — |
| 2025-02-12 | $8.35 | $8.35 | 805,800 | — | — |
| 2025-02-11 | $8.34 | $8.34 | 1,928,300 | — | — |
| 2025-02-10 | $8.79 | $8.79 | 1,106,800 | — | — |
| 2025-02-07 | $8.65 | $8.65 | 1,890,200 | — | — |
| 2025-02-06 | $8.82 | $8.82 | 6,270,300 | — | — |
| 2025-02-05 | $9.05 | $9.05 | 2,819,500 | — | — |
| 2025-02-04 | $8.89 | $8.89 | 3,745,700 | — | — |
| 2025-02-03 | $8.25 | $8.25 | 3,955,700 | — | — |
| 2025-01-31 | $7.91 | $7.91 | 1,362,500 | — | — |
| 2025-01-30 | $8.03 | $8.03 | 1,369,600 | — | — |
| 2025-01-29 | $7.69 | $7.69 | 1,454,400 | — | — |
| 2025-01-28 | $7.77 | $7.77 | 1,544,900 | — | — |
| 2025-01-27 | $7.91 | $7.91 | 1,174,500 | — | — |
| 2025-01-24 | $7.98 | $7.98 | 1,114,900 | — | — |
| 2025-01-23 | $8.21 | $8.21 | 1,226,500 | — | — |
| 2025-01-22 | $7.86 | $7.86 | 2,100,700 | — | — |
| 2025-01-21 | $7.39 | $7.39 | 2,903,900 | — | — |
| 2025-01-17 | $7.26 | $7.26 | 1,174,500 | — | — |
| 2025-01-16 | $7.18 | $7.18 | 867,500 | — | — |
| 2025-01-15 | $7.24 | $7.24 | 1,670,200 | — | — |
| 2025-01-14 | $7.26 | $7.26 | 1,025,400 | — | — |
| 2025-01-13 | $7.24 | $7.24 | 1,570,700 | — | — |
| 2025-01-10 | $7.32 | $7.32 | 1,577,100 | — | — |
| 2025-01-08 | $7.78 | $7.78 | 2,097,900 | — | — |
| 2025-01-07 | $8.17 | $8.17 | 1,440,700 | — | — |
| 2025-01-06 | $8.51 | $8.51 | 1,440,600 | — | — |
| 2025-01-03 | $8.73 | $8.73 | 1,429,700 | — | — |
| 2025-01-02 | $8.68 | $8.68 | 1,092,500 | — | — |