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
- 2011-05-16 to 2026-09-09
- 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 | $10.00 | $26.74 | 143,800 | — | — |
| 2025-12-30 | $9.97 | $26.66 | 236,100 | — | — |
| 2025-12-29 | $10.01 | $26.76 | 486,100 | — | — |
| 2025-12-26 | $9.39 | $25.10 | 277,500 | — | — |
| 2025-12-24 | $9.86 | $26.36 | 25,100 | — | — |
| 2025-12-23 | $10.12 | $27.06 | 223,100 | — | — |
| 2025-12-22 | $9.90 | $26.47 | 343,800 | — | — |
| 2025-12-19 | $9.50 | $25.40 | 422,700 | — | — |
| 2025-12-18 | $9.76 | $26.09 | 129,200 | — | — |
| 2025-12-17 | $9.81 | $26.23 | 295,800 | — | — |
| 2025-12-16 | $9.62 | $25.72 | 241,200 | — | — |
| 2025-12-15 | $9.69 | $25.91 | 272,700 | — | — |
| 2025-12-12 | $9.42 | $25.18 | 521,700 | — | — |
| 2025-12-11 | $9.77 | $26.12 | 85,400 | — | — |
| 2025-12-10 | $9.73 | $26.01 | 210,400 | — | — |
| 2025-12-09 | $9.94 | $26.57 | 384,600 | — | — |
| 2025-12-08 | $9.89 | $26.44 | 188,000 | — | — |
| 2025-12-05 | $9.77 | $26.12 | 145,300 | — | — |
| 2025-12-04 | $9.87 | $26.39 | 310,600 | — | — |
| 2025-12-03 | $9.47 | $25.32 | 151,600 | — | — |
| 2025-12-02 | $9.65 | $25.80 | 138,100 | — | — |
| 2025-12-01 | $9.74 | $26.04 | 675,500 | — | — |
| 2025-11-28 | $9.83 | $26.28 | 43,800 | — | — |
| 2025-11-26 | $9.85 | $26.33 | 249,100 | — | — |
| 2025-11-25 | $9.43 | $25.21 | 262,100 | — | — |
| 2025-11-24 | $9.68 | $25.88 | 243,100 | — | — |
| 2025-11-21 | $9.86 | $26.36 | 228,100 | — | — |
| 2025-11-20 | $9.70 | $25.93 | 700,900 | — | — |
| 2025-11-19 | $9.80 | $26.20 | 359,500 | — | — |
| 2025-11-18 | $9.91 | $26.49 | 392,000 | — | — |
| 2025-11-17 | $9.55 | $25.53 | 629,500 | — | — |
| 2025-11-14 | $9.83 | $26.28 | 572,000 | — | — |
| 2025-11-13 | $9.73 | $26.01 | 531,800 | — | — |
| 2025-11-12 | $10.26 | $27.43 | 702,900 | — | — |
| 2025-11-11 | $9.98 | $26.68 | 664,500 | — | — |
| 2025-11-10 | $9.93 | $26.55 | 1,163,100 | — | — |
| 2025-11-07 | $9.52 | $25.45 | 724,800 | — | — |
| 2025-11-06 | $9.20 | $24.60 | 1,064,000 | — | — |
| 2025-11-05 | $8.57 | $22.91 | 1,491,600 | — | — |
| 2025-11-04 | $6.78 | $18.13 | 284,500 | — | — |
| 2025-11-03 | $6.77 | $18.10 | 439,800 | — | — |
| 2025-10-31 | $6.46 | $17.27 | 274,800 | — | — |
| 2025-10-30 | $6.45 | $17.24 | 96,200 | — | — |
| 2025-10-29 | $6.40 | $17.11 | 275,900 | — | — |
| 2025-10-28 | $6.44 | $17.22 | 160,000 | — | — |
| 2025-10-27 | $6.35 | $16.98 | 169,300 | — | — |
| 2025-10-24 | $6.31 | $16.87 | 172,700 | — | — |
| 2025-10-23 | $6.38 | $17.06 | 97,200 | — | — |
| 2025-10-22 | $6.48 | $17.32 | 131,800 | — | — |
| 2025-10-21 | $6.30 | $16.84 | 230,600 | — | — |
| 2025-10-20 | $6.29 | $16.82 | 165,300 | — | — |
| 2025-10-17 | $6.04 | $16.15 | 380,200 | — | — |
| 2025-10-16 | $6.16 | $16.47 | 258,000 | — | — |
| 2025-10-15 | $6.27 | $16.76 | 170,200 | — | — |
| 2025-10-14 | $6.20 | $16.58 | 478,900 | — | — |
| 2025-10-13 | $6.18 | $16.52 | 227,600 | — | — |
| 2025-10-10 | $6.11 | $16.34 | 396,700 | — | — |
| 2025-10-09 | $6.24 | $16.68 | 311,100 | — | — |
| 2025-10-08 | $6.13 | $16.39 | 157,700 | — | — |
| 2025-10-07 | $6.11 | $16.34 | 170,500 | — | — |
| 2025-10-06 | $6.08 | $16.26 | 150,900 | — | — |
| 2025-10-03 | $6.10 | $16.31 | 239,500 | — | — |
| 2025-10-02 | $5.86 | $15.67 | 1,232,500 | — | — |
| 2025-10-01 | $6.06 | $16.20 | 160,300 | — | — |
| 2025-09-30 | $6.00 | $16.04 | 242,800 | — | — |
| 2025-09-29 | $6.03 | $16.12 | 257,500 | — | — |
| 2025-09-26 | $6.22 | $16.63 | 158,300 | — | — |
| 2025-09-25 | $6.34 | $16.95 | 190,300 | — | — |
| 2025-09-24 | $6.42 | $17.16 | 199,800 | — | — |
| 2025-09-23 | $6.50 | $17.38 | 197,500 | — | — |
| 2025-09-22 | $6.28 | $16.79 | 456,400 | — | — |
| 2025-09-19 | $6.63 | $17.73 | 731,700 | — | — |
| 2025-09-18 | $6.96 | $18.61 | 1,017,400 | — | — |
| 2025-09-17 | $6.59 | $17.62 | 725,900 | — | — |
| 2025-09-16 | $6.47 | $17.30 | 1,236,300 | — | — |
| 2025-09-15 | $5.75 | $15.37 | 995,700 | — | — |
| 2025-09-12 | $5.79 | $15.48 | 742,700 | — | — |
| 2025-09-11 | $5.82 | $15.56 | 491,800 | — | — |
| 2025-09-10 | $5.85 | $15.64 | 319,000 | — | — |
| 2025-09-09 | $5.87 | $15.69 | 251,300 | — | — |
| 2025-09-08 | $5.88 | $15.72 | 775,300 | — | — |
| 2025-09-05 | $5.75 | $15.37 | 917,100 | — | — |
| 2025-09-04 | $5.80 | $15.51 | 665,900 | — | — |
| 2025-09-03 | $5.53 | $14.78 | 389,800 | — | — |
| 2025-09-02 | $5.46 | $14.60 | 682,600 | — | — |
| 2025-08-29 | $5.41 | $14.46 | 883,200 | — | — |
| 2025-08-28 | $5.36 | $14.33 | 786,200 | — | — |
| 2025-08-27 | $5.08 | $13.58 | 119,200 | — | — |
| 2025-08-26 | $5.07 | $13.55 | 262,000 | — | — |
| 2025-08-25 | $5.19 | $13.88 | 1,400,400 | — | — |
| 2025-08-22 | $4.90 | $13.10 | 2,173,700 | — | — |
| 2025-08-21 | $4.94 | $13.21 | 1,405,700 | — | — |
| 2025-08-20 | $4.91 | $13.13 | 986,900 | — | — |
| 2025-08-19 | $4.90 | $13.10 | 538,500 | — | — |
| 2025-08-18 | $5.00 | $13.37 | 863,100 | — | — |
| 2025-08-15 | $4.94 | $13.21 | 521,400 | — | — |
| 2025-08-14 | $4.93 | $13.18 | 591,400 | — | — |
| 2025-08-13 | $4.86 | $12.99 | 1,125,600 | — | — |
| 2025-08-12 | $4.86 | $12.99 | 867,800 | — | — |
| 2025-08-11 | $4.64 | $12.41 | 987,000 | — | — |
| 2025-08-08 | $4.50 | $12.03 | 1,732,500 | — | — |
| 2025-08-07 | $4.00 | $10.69 | 617,100 | — | — |
| 2025-08-06 | $4.05 | $10.83 | 825,000 | — | — |
| 2025-08-05 | $4.01 | $10.72 | 325,000 | — | — |
| 2025-08-04 | $4.08 | $10.91 | 377,600 | — | — |
| 2025-08-01 | $4.11 | $10.99 | 207,900 | — | — |
| 2025-07-31 | $4.25 | $11.36 | 112,900 | — | — |
| 2025-07-30 | $4.24 | $11.34 | 355,200 | — | — |
| 2025-07-29 | $4.35 | $11.63 | 158,800 | — | — |
| 2025-07-28 | $4.25 | $11.36 | 320,400 | — | — |
| 2025-07-25 | $4.26 | $11.39 | 81,900 | — | — |
| 2025-07-24 | $4.33 | $11.58 | 270,600 | — | — |
| 2025-07-23 | $4.34 | $11.60 | 494,400 | — | — |
| 2025-07-22 | $4.34 | $11.60 | 836,600 | — | — |
| 2025-07-21 | $4.30 | $11.50 | 532,300 | — | — |
| 2025-07-18 | $4.24 | $11.34 | 416,600 | — | — |
| 2025-07-17 | $4.29 | $11.47 | 609,100 | — | — |
| 2025-07-16 | $4.26 | $11.39 | 496,600 | — | — |
| 2025-07-15 | $4.28 | $11.44 | 548,400 | — | — |
| 2025-07-14 | $4.27 | $11.42 | 669,900 | — | — |
| 2025-07-11 | $4.28 | $11.44 | 499,900 | — | — |
| 2025-07-10 | $4.24 | $11.34 | 516,000 | — | — |
| 2025-07-09 | $4.28 | $11.44 | 491,800 | — | — |
| 2025-07-08 | $4.26 | $11.39 | 728,800 | — | — |
| 2025-07-07 | $4.24 | $11.34 | 419,800 | — | — |
| 2025-07-03 | $4.27 | $11.42 | 370,100 | — | — |
| 2025-07-02 | $4.33 | $11.58 | 938,800 | — | — |
| 2025-07-01 | $4.24 | $11.34 | 748,100 | — | — |
| 2025-06-30 | $4.27 | $11.42 | 718,200 | — | — |
| 2025-06-27 | $4.33 | $11.58 | 528,600 | — | — |
| 2025-06-26 | $4.29 | $11.47 | 361,600 | — | — |
| 2025-06-25 | $4.24 | $11.34 | 576,600 | — | — |
| 2025-06-24 | $4.44 | $11.87 | 769,800 | — | — |
| 2025-06-23 | $4.61 | $12.33 | 376,700 | — | — |
| 2025-06-20 | $4.67 | $12.49 | 991,400 | — | — |
| 2025-06-18 | $4.53 | $12.11 | 419,300 | — | — |
| 2025-06-17 | $4.69 | $12.54 | 517,100 | — | — |
| 2025-06-16 | $4.43 | $11.84 | 350,200 | — | — |
| 2025-06-13 | $4.31 | $11.52 | 549,400 | — | — |
| 2025-06-12 | $4.34 | $11.60 | 509,100 | — | — |
| 2025-06-11 | $4.16 | $11.12 | 357,300 | — | — |
| 2025-06-10 | $4.02 | $10.75 | 583,900 | — | — |
| 2025-06-09 | $4.07 | $10.88 | 755,000 | — | — |
| 2025-06-06 | $3.80 | $10.16 | 422,100 | — | — |
| 2025-06-05 | $3.63 | $9.70 | 467,700 | — | — |
| 2025-06-04 | $3.39 | $9.06 | 324,100 | — | — |
| 2025-06-03 | $3.40 | $9.09 | 341,600 | — | — |
| 2025-06-02 | $3.38 | $9.04 | 441,600 | — | — |
| 2025-05-30 | $3.49 | $9.33 | 839,200 | — | — |
| 2025-05-29 | $3.22 | $8.61 | 413,200 | — | — |
| 2025-05-28 | $3.45 | $9.22 | 172,000 | — | — |
| 2025-05-27 | $3.35 | $8.96 | 89,500 | — | — |
| 2025-05-23 | $3.29 | $8.80 | 113,500 | — | — |
| 2025-05-22 | $3.38 | $9.04 | 143,800 | — | — |
| 2025-05-21 | $3.38 | $9.04 | 295,700 | — | — |
| 2025-05-20 | $3.72 | $9.95 | 1,077,300 | — | — |
| 2025-05-19 | $3.68 | $9.84 | 584,700 | — | — |
| 2025-05-16 | $3.31 | $8.85 | 76,500 | — | — |
| 2025-05-15 | $3.34 | $8.93 | 69,600 | — | — |
| 2025-05-14 | $3.43 | $9.17 | 216,700 | — | — |
| 2025-05-13 | $3.38 | $9.04 | 220,800 | — | — |
| 2025-05-12 | $3.24 | $8.66 | 434,800 | — | — |
| 2025-05-09 | $3.04 | $8.13 | 203,600 | — | — |
| 2025-05-08 | $3.26 | $8.72 | 232,200 | — | — |
| 2025-05-07 | $3.12 | $8.34 | 119,700 | — | — |
| 2025-05-06 | $3.02 | $8.07 | 146,800 | — | — |
| 2025-05-05 | $3.05 | $8.15 | 418,000 | — | — |
| 2025-05-02 | $2.98 | $7.97 | 226,500 | — | — |
| 2025-05-01 | $3.05 | $8.15 | 116,500 | — | — |
| 2025-04-30 | $2.97 | $7.94 | 312,700 | — | — |
| 2025-04-29 | $3.10 | $8.29 | 69,800 | — | — |
| 2025-04-28 | $3.15 | $8.42 | 96,800 | — | — |
| 2025-04-25 | $3.13 | $8.37 | 113,600 | — | — |
| 2025-04-24 | $3.16 | $8.45 | 118,900 | — | — |
| 2025-04-23 | $3.06 | $8.18 | 281,900 | — | — |
| 2025-04-22 | $2.95 | $7.89 | 187,900 | — | — |
| 2025-04-21 | $2.85 | $7.62 | 179,400 | — | — |
| 2025-04-17 | $2.98 | $7.97 | 508,100 | — | — |
| 2025-04-16 | $2.80 | $7.49 | 1,766,900 | — | — |
| 2025-04-15 | $2.93 | $7.83 | 758,800 | — | — |
| 2025-04-14 | $3.12 | $8.34 | 271,900 | — | — |
| 2025-04-11 | $3.21 | $8.58 | 480,200 | — | — |
| 2025-04-10 | $3.10 | $8.29 | 1,984,600 | — | — |
| 2025-04-09 | $3.42 | $9.14 | 1,560,100 | — | — |
| 2025-04-08 | $3.21 | $8.58 | 944,800 | — | — |
| 2025-04-07 | $3.29 | $8.80 | 1,581,900 | — | — |
| 2025-04-04 | $3.78 | $10.11 | 1,777,900 | — | — |
| 2025-04-03 | $4.57 | $12.22 | 307,200 | — | — |
| 2025-04-02 | $4.66 | $12.46 | 90,400 | — | — |
| 2025-04-01 | $4.66 | $12.46 | 215,700 | — | — |
| 2025-03-31 | $4.54 | $12.14 | 87,500 | — | — |
| 2025-03-28 | $4.59 | $12.27 | 89,600 | — | — |
| 2025-03-27 | $4.63 | $12.38 | 146,800 | — | — |
| 2025-03-26 | $4.63 | $12.38 | 494,900 | — | — |
| 2025-03-25 | $4.68 | $12.51 | 170,500 | — | — |
| 2025-03-24 | $4.67 | $12.49 | 195,800 | — | — |
| 2025-03-21 | $4.66 | $12.46 | 669,400 | — | — |
| 2025-03-20 | $4.66 | $12.46 | 163,700 | — | — |
| 2025-03-19 | $4.66 | $12.46 | 112,600 | — | — |
| 2025-03-18 | $4.65 | $12.43 | 182,300 | — | — |
| 2025-03-17 | $4.60 | $12.30 | 326,500 | — | — |
| 2025-03-14 | $4.66 | $12.46 | 419,400 | — | — |
| 2025-03-13 | $4.53 | $12.11 | 248,800 | — | — |
| 2025-03-12 | $4.53 | $12.11 | 321,700 | — | — |
| 2025-03-11 | $4.68 | $12.51 | 261,100 | — | — |
| 2025-03-10 | $4.74 | $12.67 | 335,600 | — | — |
| 2025-03-07 | $4.75 | $12.70 | 223,200 | — | — |
| 2025-03-06 | $4.73 | $12.65 | 228,600 | — | — |
| 2025-03-05 | $4.72 | $12.62 | 370,500 | — | — |
| 2025-03-04 | $4.69 | $12.54 | 681,000 | — | — |
| 2025-03-03 | $4.64 | $12.41 | 912,800 | — | — |
| 2025-02-28 | $4.83 | $12.91 | 465,000 | — | — |
| 2025-02-27 | $4.60 | $12.30 | 791,100 | — | — |
| 2025-02-26 | $4.55 | $12.16 | 173,200 | — | — |
| 2025-02-25 | $4.65 | $12.43 | 287,600 | — | — |
| 2025-02-24 | $4.63 | $12.38 | 380,400 | — | — |
| 2025-02-21 | $4.77 | $12.75 | 671,200 | — | — |
| 2025-02-20 | $4.89 | $13.07 | 91,200 | — | — |
| 2025-02-19 | $4.88 | $13.05 | 413,000 | — | — |
| 2025-02-18 | $4.95 | $13.23 | 522,800 | — | — |
| 2025-02-14 | $4.89 | $13.07 | 1,601,500 | — | — |
| 2025-02-13 | $4.51 | $12.06 | 1,226,600 | — | — |
| 2025-02-12 | $4.21 | $11.26 | 832,400 | — | — |
| 2025-02-11 | $4.37 | $11.68 | 1,127,100 | — | — |
| 2025-02-10 | $5.50 | $14.70 | 530,200 | — | — |
| 2025-02-07 | $5.52 | $14.76 | 334,500 | — | — |
| 2025-02-06 | $5.54 | $14.81 | 199,800 | — | — |
| 2025-02-05 | $5.62 | $15.03 | 275,900 | — | — |
| 2025-02-04 | $5.62 | $15.03 | 935,800 | — | — |
| 2025-02-03 | $5.41 | $14.46 | 429,400 | — | — |
| 2025-01-31 | $5.48 | $14.65 | 698,200 | — | — |
| 2025-01-30 | $5.56 | $14.86 | 1,281,800 | — | — |
| 2025-01-29 | $5.38 | $14.38 | 218,300 | — | — |
| 2025-01-28 | $5.47 | $14.62 | 304,500 | — | — |
| 2025-01-27 | $5.23 | $13.98 | 382,500 | — | — |
| 2025-01-24 | $5.37 | $14.36 | 340,000 | — | — |
| 2025-01-23 | $5.52 | $14.76 | 439,400 | — | — |
| 2025-01-22 | $5.37 | $14.36 | 251,400 | — | — |
| 2025-01-21 | $5.35 | $14.30 | 328,400 | — | — |
| 2025-01-17 | $5.26 | $14.06 | 106,600 | — | — |
| 2025-01-16 | $5.35 | $14.30 | 71,800 | — | — |
| 2025-01-15 | $5.39 | $14.41 | 186,300 | — | — |
| 2025-01-14 | $5.48 | $14.65 | 422,300 | — | — |
| 2025-01-13 | $5.30 | $14.17 | 477,300 | — | — |
| 2025-01-10 | $5.30 | $14.17 | 268,500 | — | — |
| 2025-01-08 | $5.11 | $13.66 | 241,800 | — | — |
| 2025-01-07 | $5.05 | $13.50 | 294,700 | — | — |
| 2025-01-06 | $5.05 | $13.50 | 106,500 | — | — |
| 2025-01-03 | $5.31 | $14.20 | 676,100 | — | — |
| 2025-01-02 | $5.18 | $13.85 | 683,200 | — | — |