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
- 2013-01-29 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 | $9.15 | $16.12 | 496,800 | — | — |
| 2025-12-30 | $9.09 | $16.01 | 433,400 | — | — |
| 2025-12-29 | $8.89 | $15.66 | 577,900 | — | — |
| 2025-12-26 | $8.81 | $15.52 | 354,700 | — | — |
| 2025-12-24 | $8.87 | $15.62 | 314,100 | — | — |
| 2025-12-23 | $8.76 | $15.43 | 603,900 | — | — |
| 2025-12-22 | $8.80 | $15.50 | 656,700 | — | — |
| 2025-12-19 | $8.79 | $15.40 | 596,400 | — | — |
| 2025-12-18 | $8.90 | $15.59 | 424,700 | — | — |
| 2025-12-17 | $8.84 | $15.49 | 536,500 | — | — |
| 2025-12-16 | $8.73 | $15.30 | 687,900 | — | — |
| 2025-12-15 | $8.76 | $15.35 | 1,179,700 | — | — |
| 2025-12-12 | $8.97 | $15.72 | 542,300 | — | — |
| 2025-12-11 | $9.01 | $15.79 | 540,800 | — | — |
| 2025-12-10 | $9.04 | $15.84 | 650,400 | — | — |
| 2025-12-09 | $9.11 | $15.96 | 466,900 | — | — |
| 2025-12-08 | $9.12 | $15.98 | 374,800 | — | — |
| 2025-12-05 | $9.13 | $16.00 | 319,800 | — | — |
| 2025-12-04 | $9.22 | $16.15 | 359,000 | — | — |
| 2025-12-03 | $9.22 | $16.15 | 331,600 | — | — |
| 2025-12-02 | $9.16 | $16.05 | 465,600 | — | — |
| 2025-12-01 | $9.20 | $16.12 | 351,700 | — | — |
| 2025-11-28 | $9.31 | $16.31 | 278,900 | — | — |
| 2025-11-26 | $9.30 | $16.29 | 395,800 | — | — |
| 2025-11-25 | $9.19 | $16.10 | 341,600 | — | — |
| 2025-11-24 | $9.10 | $15.94 | 289,000 | — | — |
| 2025-11-21 | $9.17 | $16.07 | 482,600 | — | — |
| 2025-11-20 | $8.94 | $15.66 | 396,600 | — | — |
| 2025-11-19 | $9.03 | $15.82 | 426,500 | — | — |
| 2025-11-18 | $9.38 | $16.43 | 297,800 | — | — |
| 2025-11-17 | $9.39 | $16.45 | 291,700 | — | — |
| 2025-11-14 | $9.60 | $16.74 | 384,800 | — | — |
| 2025-11-13 | $9.72 | $16.95 | 808,900 | — | — |
| 2025-11-12 | $9.89 | $17.24 | 461,600 | — | — |
| 2025-11-11 | $9.99 | $17.42 | 606,900 | — | — |
| 2025-11-10 | $9.82 | $17.12 | 660,800 | — | — |
| 2025-11-07 | $9.39 | $16.37 | 389,500 | — | — |
| 2025-11-06 | $9.33 | $16.27 | 560,400 | — | — |
| 2025-11-05 | $9.24 | $16.11 | 333,900 | — | — |
| 2025-11-04 | $9.11 | $15.88 | 437,400 | — | — |
| 2025-11-03 | $9.16 | $15.97 | 349,100 | — | — |
| 2025-10-31 | $9.06 | $15.80 | 371,900 | — | — |
| 2025-10-30 | $8.97 | $15.64 | 279,500 | — | — |
| 2025-10-29 | $9.11 | $15.88 | 470,000 | — | — |
| 2025-10-28 | $9.22 | $16.08 | 325,000 | — | — |
| 2025-10-27 | $9.19 | $16.02 | 351,500 | — | — |
| 2025-10-24 | $9.16 | $15.97 | 305,200 | — | — |
| 2025-10-23 | $9.01 | $15.63 | 278,300 | — | — |
| 2025-10-22 | $9.04 | $15.68 | 413,200 | — | — |
| 2025-10-21 | $8.92 | $15.47 | 311,100 | — | — |
| 2025-10-20 | $9.08 | $15.75 | 311,200 | — | — |
| 2025-10-17 | $9.05 | $15.70 | 274,100 | — | — |
| 2025-10-16 | $9.17 | $15.90 | 251,700 | — | — |
| 2025-10-15 | $9.29 | $16.11 | 336,400 | — | — |
| 2025-10-14 | $9.26 | $16.06 | 354,000 | — | — |
| 2025-10-13 | $9.27 | $16.08 | 563,500 | — | — |
| 2025-10-10 | $9.01 | $15.63 | 568,900 | — | — |
| 2025-10-09 | $9.12 | $15.82 | 257,700 | — | — |
| 2025-10-08 | $9.15 | $15.87 | 233,000 | — | — |
| 2025-10-07 | $9.12 | $15.82 | 311,600 | — | — |
| 2025-10-06 | $9.14 | $15.85 | 363,500 | — | — |
| 2025-10-03 | $9.23 | $16.01 | 323,700 | — | — |
| 2025-10-02 | $9.25 | $16.04 | 739,300 | — | — |
| 2025-10-01 | $9.33 | $16.18 | 494,600 | — | — |
| 2025-09-30 | $9.16 | $15.89 | 274,800 | — | — |
| 2025-09-29 | $9.15 | $15.87 | 295,700 | — | — |
| 2025-09-26 | $9.12 | $15.82 | 293,000 | — | — |
| 2025-09-25 | $9.14 | $15.85 | 337,600 | — | — |
| 2025-09-24 | $9.34 | $16.20 | 424,200 | — | — |
| 2025-09-23 | $9.32 | $16.16 | 286,100 | — | — |
| 2025-09-22 | $9.19 | $15.94 | 452,300 | — | — |
| 2025-09-19 | $9.26 | $15.98 | 669,900 | — | — |
| 2025-09-18 | $9.37 | $16.17 | 667,100 | — | — |
| 2025-09-17 | $9.00 | $15.53 | 583,000 | — | — |
| 2025-09-16 | $8.94 | $15.43 | 439,400 | — | — |
| 2025-09-15 | $8.87 | $15.31 | 348,100 | — | — |
| 2025-09-12 | $8.86 | $15.29 | 385,200 | — | — |
| 2025-09-11 | $8.91 | $15.38 | 804,800 | — | — |
| 2025-09-10 | $8.87 | $15.31 | 292,100 | — | — |
| 2025-09-09 | $8.90 | $15.36 | 367,800 | — | — |
| 2025-09-08 | $9.01 | $15.55 | 323,800 | — | — |
| 2025-09-05 | $8.98 | $15.50 | 411,400 | — | — |
| 2025-09-04 | $9.03 | $15.58 | 276,800 | — | — |
| 2025-09-03 | $8.99 | $15.51 | 344,300 | — | — |
| 2025-09-02 | $8.94 | $15.43 | 478,400 | — | — |
| 2025-08-29 | $9.20 | $15.88 | 352,300 | — | — |
| 2025-08-28 | $9.20 | $15.88 | 230,300 | — | — |
| 2025-08-27 | $9.14 | $15.77 | 290,300 | — | — |
| 2025-08-26 | $9.09 | $15.69 | 187,100 | — | — |
| 2025-08-25 | $9.06 | $15.63 | 329,000 | — | — |
| 2025-08-22 | $9.14 | $15.77 | 369,800 | — | — |
| 2025-08-21 | $8.91 | $15.38 | 257,500 | — | — |
| 2025-08-20 | $8.92 | $15.39 | 322,700 | — | — |
| 2025-08-19 | $8.97 | $15.40 | 334,500 | — | — |
| 2025-08-18 | $8.84 | $15.17 | 400,400 | — | — |
| 2025-08-15 | $8.88 | $15.24 | 363,200 | — | — |
| 2025-08-14 | $8.84 | $15.17 | 333,800 | — | — |
| 2025-08-13 | $8.98 | $15.42 | 366,700 | — | — |
| 2025-08-12 | $8.87 | $15.23 | 512,300 | — | — |
| 2025-08-11 | $8.65 | $14.85 | 621,000 | — | — |
| 2025-08-08 | $8.69 | $14.92 | 1,575,000 | — | — |
| 2025-08-07 | $9.14 | $15.69 | 475,600 | — | — |
| 2025-08-06 | $9.11 | $15.64 | 270,300 | — | — |
| 2025-08-05 | $9.23 | $15.84 | 442,600 | — | — |
| 2025-08-04 | $9.13 | $15.67 | 429,100 | — | — |
| 2025-08-01 | $9.11 | $15.64 | 647,000 | — | — |
| 2025-07-31 | $9.20 | $15.79 | 606,100 | — | — |
| 2025-07-30 | $9.39 | $16.12 | 731,800 | — | — |
| 2025-07-29 | $9.59 | $16.46 | 638,600 | — | — |
| 2025-07-28 | $9.50 | $16.31 | 1,192,100 | — | — |
| 2025-07-25 | $9.73 | $16.70 | 1,632,300 | — | — |
| 2025-07-24 | $10.77 | $18.49 | 275,300 | — | — |
| 2025-07-23 | $10.80 | $18.54 | 287,700 | — | — |
| 2025-07-22 | $10.56 | $18.13 | 299,100 | — | — |
| 2025-07-21 | $10.31 | $17.70 | 257,400 | — | — |
| 2025-07-18 | $10.31 | $17.62 | 249,500 | — | — |
| 2025-07-17 | $10.26 | $17.53 | 292,300 | — | — |
| 2025-07-16 | $10.30 | $17.60 | 284,900 | — | — |
| 2025-07-15 | $10.22 | $17.46 | 261,700 | — | — |
| 2025-07-14 | $10.58 | $18.08 | 295,800 | — | — |
| 2025-07-11 | $10.66 | $18.22 | 281,400 | — | — |
| 2025-07-10 | $10.57 | $18.06 | 315,000 | — | — |
| 2025-07-09 | $10.47 | $17.89 | 221,500 | — | — |
| 2025-07-08 | $10.40 | $17.77 | 442,100 | — | — |
| 2025-07-07 | $10.38 | $17.74 | 418,300 | — | — |
| 2025-07-03 | $10.68 | $18.25 | 185,900 | — | — |
| 2025-07-02 | $10.64 | $18.18 | 459,700 | — | — |
| 2025-07-01 | $10.34 | $17.67 | 326,900 | — | — |
| 2025-06-30 | $10.17 | $17.38 | 325,100 | — | — |
| 2025-06-27 | $10.26 | $17.53 | 1,128,700 | — | — |
| 2025-06-26 | $10.30 | $17.60 | 285,500 | — | — |
| 2025-06-25 | $10.13 | $17.31 | 423,100 | — | — |
| 2025-06-24 | $10.38 | $17.74 | 267,600 | — | — |
| 2025-06-23 | $10.46 | $17.87 | 405,800 | — | — |
| 2025-06-20 | $10.18 | $17.40 | 335,000 | — | — |
| 2025-06-18 | $10.09 | $17.16 | 373,500 | — | — |
| 2025-06-17 | $9.96 | $16.94 | 275,200 | — | — |
| 2025-06-16 | $10.15 | $17.26 | 231,100 | — | — |
| 2025-06-13 | $10.12 | $17.21 | 208,700 | — | — |
| 2025-06-12 | $10.22 | $17.38 | 244,200 | — | — |
| 2025-06-11 | $10.13 | $17.23 | 261,100 | — | — |
| 2025-06-10 | $10.28 | $17.48 | 330,800 | — | — |
| 2025-06-09 | $10.01 | $17.03 | 251,400 | — | — |
| 2025-06-06 | $9.79 | $16.65 | 203,100 | — | — |
| 2025-06-05 | $9.65 | $16.41 | 274,600 | — | — |
| 2025-06-04 | $9.80 | $16.67 | 279,900 | — | — |
| 2025-06-03 | $9.85 | $16.75 | 248,100 | — | — |
| 2025-06-02 | $9.87 | $16.79 | 202,700 | — | — |
| 2025-05-30 | $9.89 | $16.81 | 188,100 | — | — |
| 2025-05-29 | $9.86 | $16.77 | 212,400 | — | — |
| 2025-05-28 | $9.74 | $16.57 | 301,900 | — | — |
| 2025-05-27 | $9.92 | $16.87 | 364,800 | — | — |
| 2025-05-23 | $9.59 | $16.31 | 300,900 | — | — |
| 2025-05-22 | $9.50 | $16.16 | 341,800 | — | — |
| 2025-05-21 | $9.46 | $16.09 | 392,000 | — | — |
| 2025-05-20 | $9.68 | $16.38 | 254,000 | — | — |
| 2025-05-19 | $9.74 | $16.49 | 273,500 | — | — |
| 2025-05-16 | $9.80 | $16.59 | 274,200 | — | — |
| 2025-05-15 | $9.77 | $16.54 | 240,600 | — | — |
| 2025-05-14 | $9.53 | $16.13 | 363,000 | — | — |
| 2025-05-13 | $9.91 | $16.77 | 449,800 | — | — |
| 2025-05-12 | $9.65 | $16.33 | 358,300 | — | — |
| 2025-05-09 | $9.62 | $16.28 | 361,200 | — | — |
| 2025-05-08 | $9.36 | $15.84 | 390,600 | — | — |
| 2025-05-07 | $9.27 | $15.69 | 427,600 | — | — |
| 2025-05-06 | $9.38 | $15.88 | 364,300 | — | — |
| 2025-05-05 | $9.64 | $16.32 | 294,700 | — | — |
| 2025-05-02 | $9.88 | $16.71 | 193,300 | — | — |
| 2025-05-01 | $9.85 | $16.67 | 256,700 | — | — |
| 2025-04-30 | $9.93 | $16.81 | 267,700 | — | — |
| 2025-04-29 | $9.96 | $16.86 | 251,500 | — | — |
| 2025-04-28 | $9.95 | $16.84 | 269,100 | — | — |
| 2025-04-25 | $9.81 | $16.60 | 185,700 | — | — |
| 2025-04-24 | $9.71 | $16.43 | 279,700 | — | — |
| 2025-04-23 | $9.80 | $16.59 | 282,500 | — | — |
| 2025-04-22 | $9.88 | $16.72 | 290,400 | — | — |
| 2025-04-21 | $9.75 | $16.49 | 503,900 | — | — |
| 2025-04-17 | $9.58 | $16.14 | 400,900 | — | — |
| 2025-04-16 | $9.48 | $15.97 | 254,500 | — | — |
| 2025-04-15 | $9.56 | $16.10 | 368,400 | — | — |
| 2025-04-14 | $9.42 | $15.87 | 310,000 | — | — |
| 2025-04-11 | $9.18 | $15.46 | 497,700 | — | — |
| 2025-04-10 | $9.12 | $15.36 | 470,300 | — | — |
| 2025-04-09 | $9.35 | $15.75 | 746,800 | — | — |
| 2025-04-08 | $8.95 | $15.07 | 856,600 | — | — |
| 2025-04-07 | $9.46 | $15.93 | 834,000 | — | — |
| 2025-04-04 | $10.03 | $16.89 | 585,800 | — | — |
| 2025-04-03 | $10.51 | $17.70 | 523,800 | — | — |
| 2025-04-02 | $10.32 | $17.38 | 326,100 | — | — |
| 2025-04-01 | $10.38 | $17.48 | 346,900 | — | — |
| 2025-03-31 | $10.52 | $17.72 | 365,500 | — | — |
| 2025-03-28 | $10.64 | $17.92 | 404,400 | — | — |
| 2025-03-27 | $10.42 | $17.55 | 271,400 | — | — |
| 2025-03-26 | $10.45 | $17.60 | 212,900 | — | — |
| 2025-03-25 | $10.41 | $17.53 | 250,300 | — | — |
| 2025-03-24 | $10.51 | $17.70 | 319,500 | — | — |
| 2025-03-21 | $10.45 | $17.60 | 486,900 | — | — |
| 2025-03-20 | $10.67 | $17.97 | 218,300 | — | — |
| 2025-03-19 | $10.70 | $18.02 | 322,600 | — | — |
| 2025-03-18 | $10.81 | $18.13 | 262,100 | — | — |
| 2025-03-17 | $10.87 | $18.23 | 311,100 | — | — |
| 2025-03-14 | $10.82 | $18.14 | 501,000 | — | — |
| 2025-03-13 | $10.57 | $17.73 | 499,600 | — | — |
| 2025-03-12 | $11.03 | $18.49 | 324,700 | — | — |
| 2025-03-11 | $11.16 | $18.71 | 344,200 | — | — |
| 2025-03-10 | $11.49 | $19.27 | 312,700 | — | — |
| 2025-03-07 | $11.56 | $19.39 | 292,600 | — | — |
| 2025-03-06 | $11.69 | $19.60 | 301,100 | — | — |
| 2025-03-05 | $11.84 | $19.85 | 396,700 | — | — |
| 2025-03-04 | $11.70 | $19.62 | 749,900 | — | — |
| 2025-03-03 | $11.34 | $19.02 | 490,300 | — | — |
| 2025-02-28 | $11.46 | $19.22 | 1,264,200 | — | — |
| 2025-02-27 | $11.60 | $19.45 | 368,500 | — | — |
| 2025-02-26 | $11.33 | $19.00 | 336,000 | — | — |
| 2025-02-25 | $11.42 | $19.15 | 404,000 | — | — |
| 2025-02-24 | $11.15 | $18.70 | 335,500 | — | — |
| 2025-02-21 | $11.11 | $18.62 | 617,100 | — | — |
| 2025-02-20 | $11.67 | $19.57 | 388,800 | — | — |
| 2025-02-19 | $11.52 | $19.32 | 233,700 | — | — |
| 2025-02-18 | $11.69 | $19.52 | 370,500 | — | — |
| 2025-02-14 | $11.62 | $19.41 | 348,600 | — | — |
| 2025-02-13 | $11.67 | $19.49 | 481,400 | — | — |
| 2025-02-12 | $11.59 | $19.36 | 1,053,900 | — | — |
| 2025-02-11 | $10.97 | $18.32 | 1,032,700 | — | — |
| 2025-02-10 | $10.70 | $17.87 | 224,600 | — | — |
| 2025-02-07 | $10.75 | $17.95 | 198,300 | — | — |
| 2025-02-06 | $10.85 | $18.12 | 154,700 | — | — |
| 2025-02-05 | $10.91 | $18.22 | 164,900 | — | — |
| 2025-02-04 | $10.92 | $18.24 | 225,900 | — | — |
| 2025-02-03 | $10.74 | $17.94 | 212,900 | — | — |
| 2025-01-31 | $10.86 | $18.14 | 256,500 | — | — |
| 2025-01-30 | $10.85 | $18.12 | 215,800 | — | — |
| 2025-01-29 | $10.78 | $18.00 | 283,300 | — | — |
| 2025-01-28 | $10.81 | $18.05 | 209,400 | — | — |
| 2025-01-27 | $10.86 | $18.14 | 426,400 | — | — |
| 2025-01-24 | $10.52 | $17.57 | 334,800 | — | — |
| 2025-01-23 | $10.43 | $17.34 | 344,400 | — | — |
| 2025-01-22 | $10.45 | $17.37 | 687,500 | — | — |
| 2025-01-21 | $11.06 | $18.39 | 422,200 | — | — |
| 2025-01-17 | $10.77 | $17.91 | 268,800 | — | — |
| 2025-01-16 | $10.82 | $17.99 | 211,800 | — | — |
| 2025-01-15 | $10.64 | $17.69 | 206,600 | — | — |
| 2025-01-14 | $10.53 | $17.51 | 249,500 | — | — |
| 2025-01-13 | $10.43 | $17.34 | 353,000 | — | — |
| 2025-01-10 | $10.40 | $17.29 | 299,400 | — | — |
| 2025-01-08 | $10.61 | $17.64 | 295,300 | — | — |
| 2025-01-07 | $10.62 | $17.66 | 268,600 | — | — |
| 2025-01-06 | $10.89 | $18.11 | 372,000 | — | — |
| 2025-01-03 | $10.88 | $18.09 | 251,500 | — | — |
| 2025-01-02 | $10.76 | $17.89 | 213,300 | — | — |