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
- 2017-11-01 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 | $12.95 | $19.79 | 199,000 | — | — |
| 2025-12-30 | $12.71 | $19.42 | 172,400 | — | — |
| 2025-12-29 | $12.77 | $19.51 | 276,100 | — | — |
| 2025-12-26 | $12.94 | $19.77 | 195,800 | — | — |
| 2025-12-24 | $12.89 | $19.70 | 44,100 | — | — |
| 2025-12-23 | $12.78 | $19.53 | 278,700 | — | — |
| 2025-12-22 | $12.80 | $19.56 | 263,900 | — | — |
| 2025-12-19 | $12.62 | $19.28 | 217,700 | — | — |
| 2025-12-18 | $12.83 | $19.61 | 385,800 | — | — |
| 2025-12-17 | $12.23 | $18.69 | 216,600 | — | — |
| 2025-12-16 | $12.30 | $18.80 | 311,000 | — | — |
| 2025-12-15 | $12.66 | $19.35 | 380,800 | — | — |
| 2025-12-12 | $12.77 | $19.51 | 258,700 | — | — |
| 2025-12-11 | $12.76 | $19.50 | 367,700 | — | — |
| 2025-12-10 | $12.61 | $19.27 | 671,200 | — | — |
| 2025-12-09 | $12.13 | $18.54 | 307,600 | — | — |
| 2025-12-08 | $12.05 | $18.41 | 315,400 | — | — |
| 2025-12-05 | $12.22 | $18.67 | 536,900 | — | — |
| 2025-12-04 | $12.32 | $18.83 | 417,800 | — | — |
| 2025-12-03 | $12.70 | $19.41 | 795,500 | — | — |
| 2025-12-02 | $12.29 | $18.78 | 400,000 | — | — |
| 2025-12-01 | $12.19 | $18.63 | 567,300 | — | — |
| 2025-11-28 | $12.48 | $19.07 | 737,200 | — | — |
| 2025-11-26 | $11.68 | $17.85 | 423,200 | — | — |
| 2025-11-25 | $11.32 | $17.30 | 506,900 | — | — |
| 2025-11-24 | $11.16 | $17.05 | 581,100 | — | — |
| 2025-11-21 | $11.15 | $17.04 | 583,500 | — | — |
| 2025-11-20 | $11.29 | $17.25 | 519,600 | — | — |
| 2025-11-19 | $11.55 | $17.65 | 556,700 | — | — |
| 2025-11-18 | $11.61 | $17.74 | 775,000 | — | — |
| 2025-11-17 | $11.71 | $17.89 | 731,300 | — | — |
| 2025-11-14 | $11.82 | $18.06 | 933,400 | — | — |
| 2025-11-13 | $11.46 | $17.51 | 967,000 | — | — |
| 2025-11-12 | $11.62 | $17.76 | 1,287,800 | — | — |
| 2025-11-11 | $11.32 | $17.30 | 998,700 | — | — |
| 2025-11-10 | $11.24 | $17.18 | 726,600 | — | — |
| 2025-11-07 | $10.80 | $16.50 | 1,059,200 | — | — |
| 2025-11-06 | $10.73 | $16.40 | 988,800 | — | — |
| 2025-11-05 | $11.16 | $17.05 | 1,189,000 | — | — |
| 2025-11-04 | $10.52 | $16.08 | 902,600 | — | — |
| 2025-11-03 | $10.69 | $16.34 | 1,165,000 | — | — |
| 2025-10-31 | $10.97 | $16.76 | 1,858,900 | — | — |
| 2025-10-30 | $10.26 | $15.68 | 907,400 | — | — |
| 2025-10-29 | $10.61 | $16.21 | 945,100 | — | — |
| 2025-10-28 | $10.42 | $15.92 | 1,344,700 | — | — |
| 2025-10-27 | $10.36 | $15.83 | 4,741,700 | — | — |
| 2025-10-24 | $7.85 | $12.00 | 457,600 | — | — |
| 2025-10-23 | $8.06 | $12.32 | 719,300 | — | — |
| 2025-10-22 | $7.70 | $11.77 | 446,600 | — | — |
| 2025-10-21 | $7.61 | $11.63 | 376,200 | — | — |
| 2025-10-20 | $7.62 | $11.64 | 334,400 | — | — |
| 2025-10-17 | $7.85 | $12.00 | 326,800 | — | — |
| 2025-10-16 | $7.85 | $12.00 | 330,800 | — | — |
| 2025-10-15 | $7.91 | $12.09 | 621,400 | — | — |
| 2025-10-14 | $7.81 | $11.93 | 647,200 | — | — |
| 2025-10-13 | $8.29 | $12.67 | 1,800,600 | — | — |
| 2025-10-10 | $7.70 | $11.77 | 614,800 | — | — |
| 2025-10-09 | $8.25 | $12.61 | 1,126,600 | — | — |
| 2025-10-08 | $7.79 | $11.90 | 347,300 | — | — |
| 2025-10-07 | $7.43 | $11.35 | 377,100 | — | — |
| 2025-10-06 | $7.59 | $11.60 | 607,100 | — | — |
| 2025-10-03 | $7.48 | $11.43 | 550,200 | — | — |
| 2025-10-02 | $7.41 | $11.32 | 525,600 | — | — |
| 2025-10-01 | $7.13 | $10.90 | 347,700 | — | — |
| 2025-09-30 | $7.37 | $11.26 | 606,600 | — | — |
| 2025-09-29 | $7.53 | $11.51 | 515,800 | — | — |
| 2025-09-26 | $7.62 | $11.64 | 652,200 | — | — |
| 2025-09-25 | $7.73 | $11.81 | 867,500 | — | — |
| 2025-09-24 | $7.96 | $12.16 | 1,393,300 | — | — |
| 2025-09-23 | $7.89 | $12.06 | 1,284,800 | — | — |
| 2025-09-22 | $8.13 | $12.42 | 897,300 | — | — |
| 2025-09-19 | $7.21 | $11.02 | 1,465,300 | — | — |
| 2025-09-18 | $7.13 | $10.90 | 1,544,700 | — | — |
| 2025-09-17 | $7.46 | $11.40 | 823,300 | — | — |
| 2025-09-16 | $7.66 | $11.71 | 702,500 | — | — |
| 2025-09-15 | $7.54 | $11.52 | 843,500 | — | — |
| 2025-09-12 | $7.61 | $11.63 | 604,400 | — | — |
| 2025-09-11 | $7.90 | $12.07 | 550,200 | — | — |
| 2025-09-10 | $8.05 | $12.30 | 830,000 | — | — |
| 2025-09-09 | $7.97 | $12.18 | 1,416,100 | — | — |
| 2025-09-08 | $7.99 | $12.21 | 1,806,200 | — | — |
| 2025-09-05 | $9.00 | $13.75 | 702,800 | — | — |
| 2025-09-04 | $9.15 | $13.98 | 789,000 | — | — |
| 2025-09-03 | $9.06 | $13.84 | 672,800 | — | — |
| 2025-09-02 | $9.27 | $14.17 | 1,044,000 | — | — |
| 2025-08-29 | $9.31 | $14.23 | 241,400 | — | — |
| 2025-08-28 | $9.41 | $14.38 | 688,800 | — | — |
| 2025-08-27 | $9.39 | $14.35 | 1,366,400 | — | — |
| 2025-08-26 | $9.96 | $15.22 | 1,005,900 | — | — |
| 2025-08-25 | $9.87 | $15.08 | 1,004,800 | — | — |
| 2025-08-22 | $10.19 | $15.57 | 249,000 | — | — |
| 2025-08-21 | $10.30 | $15.74 | 222,700 | — | — |
| 2025-08-20 | $10.18 | $15.56 | 412,000 | — | — |
| 2025-08-19 | $10.11 | $15.45 | 410,900 | — | — |
| 2025-08-18 | $10.51 | $16.06 | 274,500 | — | — |
| 2025-08-15 | $10.50 | $16.05 | 247,100 | — | — |
| 2025-08-14 | $10.77 | $16.46 | 741,900 | — | — |
| 2025-08-13 | $10.90 | $16.66 | 461,700 | — | — |
| 2025-08-12 | $11.40 | $17.42 | 264,300 | — | — |
| 2025-08-11 | $11.33 | $17.31 | 373,000 | — | — |
| 2025-08-08 | $11.36 | $17.36 | 1,293,000 | — | — |
| 2025-08-07 | $12.33 | $18.84 | 481,600 | — | — |
| 2025-08-06 | $12.48 | $19.07 | 1,698,300 | — | — |
| 2025-08-05 | $12.08 | $18.46 | 343,300 | — | — |
| 2025-08-04 | $11.82 | $18.06 | 279,400 | — | — |
| 2025-08-01 | $11.63 | $17.77 | 244,400 | — | — |
| 2025-07-31 | $11.64 | $17.79 | 168,300 | — | — |
| 2025-07-30 | $11.95 | $18.26 | 425,000 | — | — |
| 2025-07-29 | $12.18 | $18.61 | 911,800 | — | — |
| 2025-07-28 | $11.90 | $18.18 | 491,100 | — | — |
| 2025-07-25 | $11.62 | $17.76 | 344,800 | — | — |
| 2025-07-24 | $11.45 | $17.50 | 429,900 | — | — |
| 2025-07-23 | $11.08 | $16.93 | 253,800 | — | — |
| 2025-07-22 | $10.45 | $15.97 | 155,400 | — | — |
| 2025-07-21 | $10.59 | $16.18 | 345,600 | — | — |
| 2025-07-18 | $10.53 | $16.09 | 170,100 | — | — |
| 2025-07-17 | $10.53 | $16.09 | 321,000 | — | — |
| 2025-07-16 | $10.44 | $15.95 | 197,400 | — | — |
| 2025-07-15 | $10.69 | $16.34 | 234,100 | — | — |
| 2025-07-14 | $10.47 | $16.00 | 177,600 | — | — |
| 2025-07-11 | $10.54 | $16.11 | 381,400 | — | — |
| 2025-07-10 | $10.68 | $16.32 | 243,100 | — | — |
| 2025-07-09 | $10.91 | $16.67 | 168,800 | — | — |
| 2025-07-08 | $11.46 | $17.51 | 457,200 | — | — |
| 2025-07-07 | $10.76 | $16.44 | 383,500 | — | — |
| 2025-07-03 | $11.31 | $17.28 | 160,800 | — | — |
| 2025-07-02 | $11.19 | $17.10 | 178,100 | — | — |
| 2025-07-01 | $11.23 | $17.16 | 556,600 | — | — |
| 2025-06-30 | $10.97 | $16.76 | 202,300 | — | — |
| 2025-06-27 | $11.34 | $17.33 | 183,200 | — | — |
| 2025-06-26 | $11.24 | $17.18 | 383,000 | — | — |
| 2025-06-25 | $11.15 | $17.04 | 365,000 | — | — |
| 2025-06-24 | $11.69 | $17.86 | 287,700 | — | — |
| 2025-06-23 | $11.09 | $16.95 | 310,600 | — | — |
| 2025-06-20 | $11.15 | $17.04 | 289,900 | — | — |
| 2025-06-18 | $11.52 | $17.60 | 346,200 | — | — |
| 2025-06-17 | $11.29 | $17.25 | 373,600 | — | — |
| 2025-06-16 | $11.35 | $17.34 | 238,500 | — | — |
| 2025-06-13 | $11.58 | $17.70 | 461,300 | — | — |
| 2025-06-12 | $12.34 | $18.86 | 181,100 | — | — |
| 2025-06-11 | $12.07 | $18.44 | 236,000 | — | — |
| 2025-06-10 | $12.32 | $18.83 | 288,400 | — | — |
| 2025-06-09 | $11.80 | $18.03 | 321,600 | — | — |
| 2025-06-06 | $12.08 | $18.46 | 334,200 | — | — |
| 2025-06-05 | $12.18 | $18.61 | 352,400 | — | — |
| 2025-06-04 | $12.46 | $19.04 | 285,800 | — | — |
| 2025-06-03 | $12.53 | $19.15 | 251,900 | — | — |
| 2025-06-02 | $12.35 | $18.87 | 260,200 | — | — |
| 2025-05-30 | $12.67 | $19.36 | 609,900 | — | — |
| 2025-05-29 | $13.04 | $19.93 | 284,900 | — | — |
| 2025-05-28 | $13.12 | $20.05 | 505,400 | — | — |
| 2025-05-27 | $13.77 | $21.04 | 588,400 | — | — |
| 2025-05-23 | $13.78 | $21.06 | 701,100 | — | — |
| 2025-05-22 | $13.34 | $20.39 | 366,300 | — | — |
| 2025-05-21 | $13.01 | $19.88 | 609,600 | — | — |
| 2025-05-20 | $13.13 | $20.06 | 776,700 | — | — |
| 2025-05-19 | $12.68 | $19.38 | 388,900 | — | — |
| 2025-05-16 | $12.24 | $18.70 | 168,500 | — | — |
| 2025-05-15 | $12.30 | $18.80 | 175,300 | — | — |
| 2025-05-14 | $12.19 | $18.63 | 348,100 | — | — |
| 2025-05-13 | $12.27 | $18.75 | 309,800 | — | — |
| 2025-05-12 | $11.95 | $18.26 | 530,400 | — | — |
| 2025-05-09 | $11.51 | $17.59 | 278,400 | — | — |
| 2025-05-08 | $11.26 | $17.21 | 261,000 | — | — |
| 2025-05-07 | $11.11 | $16.98 | 272,300 | — | — |
| 2025-05-06 | $11.47 | $17.53 | 243,900 | — | — |
| 2025-05-05 | $11.02 | $16.84 | 278,900 | — | — |
| 2025-05-02 | $11.12 | $16.99 | 103,200 | — | — |
| 2025-05-01 | $11.05 | $16.89 | 123,700 | — | — |
| 2025-04-30 | $11.20 | $17.11 | 212,200 | — | — |
| 2025-04-29 | $11.56 | $17.67 | 224,600 | — | — |
| 2025-04-28 | $11.59 | $17.71 | 229,700 | — | — |
| 2025-04-25 | $11.66 | $17.82 | 203,000 | — | — |
| 2025-04-24 | $11.87 | $18.14 | 507,500 | — | — |
| 2025-04-23 | $11.65 | $17.80 | 669,500 | — | — |
| 2025-04-22 | $10.77 | $16.46 | 402,000 | — | — |
| 2025-04-21 | $10.35 | $15.82 | 246,400 | — | — |
| 2025-04-17 | $10.89 | $16.64 | 172,000 | — | — |
| 2025-04-16 | $10.92 | $16.69 | 321,700 | — | — |
| 2025-04-15 | $10.91 | $16.67 | 318,200 | — | — |
| 2025-04-14 | $11.33 | $17.31 | 1,118,300 | — | — |
| 2025-04-11 | $10.01 | $15.30 | 326,600 | — | — |
| 2025-04-10 | $9.10 | $13.91 | 333,200 | — | — |
| 2025-04-09 | $9.71 | $14.84 | 394,700 | — | — |
| 2025-04-08 | $9.07 | $13.86 | 482,500 | — | — |
| 2025-04-07 | $9.52 | $14.55 | 486,900 | — | — |
| 2025-04-04 | $9.85 | $15.05 | 702,200 | — | — |
| 2025-04-03 | $10.62 | $16.23 | 287,500 | — | — |
| 2025-04-02 | $11.04 | $16.87 | 173,100 | — | — |
| 2025-04-01 | $11.15 | $17.04 | 303,300 | — | — |
| 2025-03-31 | $10.99 | $16.79 | 433,000 | — | — |
| 2025-03-28 | $10.87 | $16.61 | 226,400 | — | — |
| 2025-03-27 | $11.15 | $17.04 | 330,100 | — | — |
| 2025-03-26 | $11.30 | $17.27 | 302,700 | — | — |
| 2025-03-25 | $11.71 | $17.89 | 370,800 | — | — |
| 2025-03-24 | $11.16 | $17.05 | 144,400 | — | — |
| 2025-03-21 | $11.27 | $17.22 | 297,900 | — | — |
| 2025-03-20 | $10.87 | $16.61 | 146,300 | — | — |
| 2025-03-19 | $11.26 | $17.21 | 436,000 | — | — |
| 2025-03-18 | $10.29 | $15.72 | 463,500 | — | — |
| 2025-03-17 | $10.99 | $16.79 | 235,000 | — | — |
| 2025-03-14 | $10.93 | $16.70 | 387,100 | — | — |
| 2025-03-13 | $10.29 | $15.72 | 308,600 | — | — |
| 2025-03-12 | $10.73 | $16.40 | 362,600 | — | — |
| 2025-03-11 | $10.55 | $16.12 | 365,900 | — | — |
| 2025-03-10 | $10.47 | $16.00 | 416,600 | — | — |
| 2025-03-07 | $10.88 | $16.63 | 372,500 | — | — |
| 2025-03-06 | $10.55 | $16.12 | 257,600 | — | — |
| 2025-03-05 | $10.77 | $16.46 | 229,300 | — | — |
| 2025-03-04 | $10.40 | $15.89 | 214,300 | — | — |
| 2025-03-03 | $10.64 | $16.26 | 360,900 | — | — |
| 2025-02-28 | $10.55 | $16.12 | 601,000 | — | — |
| 2025-02-27 | $10.41 | $15.91 | 590,000 | — | — |
| 2025-02-26 | $11.21 | $17.13 | 773,300 | — | — |
| 2025-02-25 | $11.25 | $17.19 | 435,300 | — | — |
| 2025-02-24 | $11.40 | $17.42 | 211,400 | — | — |
| 2025-02-21 | $11.22 | $17.15 | 624,200 | — | — |
| 2025-02-20 | $11.90 | $18.18 | 442,300 | — | — |
| 2025-02-19 | $11.85 | $18.11 | 281,000 | — | — |
| 2025-02-18 | $11.82 | $18.06 | 818,300 | — | — |
| 2025-02-14 | $11.79 | $18.02 | 270,200 | — | — |
| 2025-02-13 | $11.63 | $17.77 | 155,300 | — | — |
| 2025-02-12 | $11.50 | $17.57 | 346,200 | — | — |
| 2025-02-11 | $11.29 | $17.25 | 874,900 | — | — |
| 2025-02-10 | $11.94 | $18.25 | 287,300 | — | — |
| 2025-02-07 | $12.11 | $18.51 | 417,400 | — | — |
| 2025-02-06 | $12.41 | $18.96 | 421,600 | — | — |
| 2025-02-05 | $11.92 | $18.22 | 250,800 | — | — |
| 2025-02-04 | $12.13 | $18.54 | 341,800 | — | — |
| 2025-02-03 | $11.89 | $18.17 | 330,300 | — | — |
| 2025-01-31 | $12.10 | $18.49 | 248,300 | — | — |
| 2025-01-30 | $12.40 | $18.95 | 425,000 | — | — |
| 2025-01-29 | $12.01 | $18.35 | 612,300 | — | — |
| 2025-01-28 | $11.26 | $17.21 | 483,100 | — | — |
| 2025-01-27 | $11.31 | $17.28 | 633,100 | — | — |
| 2025-01-24 | $11.59 | $17.71 | 337,700 | — | — |
| 2025-01-23 | $11.40 | $17.42 | 470,400 | — | — |
| 2025-01-22 | $11.50 | $17.57 | 605,900 | — | — |
| 2025-01-21 | $11.24 | $17.18 | 538,400 | — | — |
| 2025-01-17 | $10.77 | $16.46 | 698,700 | — | — |
| 2025-01-16 | $11.09 | $16.95 | 452,100 | — | — |
| 2025-01-15 | $11.67 | $17.83 | 443,000 | — | — |
| 2025-01-14 | $11.94 | $18.25 | 492,400 | — | — |
| 2025-01-13 | $11.61 | $17.74 | 641,900 | — | — |
| 2025-01-10 | $12.65 | $19.33 | 428,200 | — | — |
| 2025-01-08 | $12.46 | $19.04 | 496,400 | — | — |
| 2025-01-07 | $12.88 | $19.68 | 577,500 | — | — |
| 2025-01-06 | $12.67 | $19.36 | 581,300 | — | — |
| 2025-01-03 | $12.53 | $19.15 | 433,700 | — | — |
| 2025-01-02 | $12.56 | $19.19 | 609,800 | — | — |