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
- 2016-05-06 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 | $8.99 | $8.99 | 3,021,000 | — | — |
| 2025-12-30 | $9.06 | $9.06 | 2,191,300 | — | — |
| 2025-12-29 | $9.14 | $9.14 | 4,004,600 | — | — |
| 2025-12-26 | $9.44 | $9.44 | 1,839,900 | — | — |
| 2025-12-24 | $9.59 | $9.59 | 1,450,700 | — | — |
| 2025-12-23 | $9.42 | $9.42 | 2,580,600 | — | — |
| 2025-12-22 | $9.70 | $9.70 | 2,883,400 | — | — |
| 2025-12-19 | $9.23 | $9.23 | 6,588,800 | — | — |
| 2025-12-18 | $8.88 | $8.88 | 3,357,200 | — | — |
| 2025-12-17 | $8.79 | $8.79 | 3,282,300 | — | — |
| 2025-12-16 | $9.12 | $9.12 | 2,500,000 | — | — |
| 2025-12-15 | $9.14 | $9.14 | 3,952,100 | — | — |
| 2025-12-12 | $9.02 | $9.02 | 3,405,600 | — | — |
| 2025-12-11 | $9.55 | $9.55 | 3,067,800 | — | — |
| 2025-12-10 | $9.37 | $9.37 | 2,754,000 | — | — |
| 2025-12-09 | $9.30 | $9.30 | 3,141,800 | — | — |
| 2025-12-08 | $9.44 | $9.44 | 3,465,100 | — | — |
| 2025-12-05 | $9.61 | $9.61 | 4,030,500 | — | — |
| 2025-12-04 | $9.74 | $9.74 | 5,915,600 | — | — |
| 2025-12-03 | $9.06 | $9.06 | 4,745,100 | — | — |
| 2025-12-02 | $8.10 | $8.10 | 4,317,300 | — | — |
| 2025-12-01 | $8.42 | $8.42 | 4,532,900 | — | — |
| 2025-11-28 | $8.99 | $8.99 | 3,707,800 | — | — |
| 2025-11-26 | $8.52 | $8.52 | 3,141,300 | — | — |
| 2025-11-25 | $8.55 | $8.55 | 4,110,900 | — | — |
| 2025-11-24 | $8.35 | $8.35 | 3,962,800 | — | — |
| 2025-11-21 | $8.21 | $8.21 | 6,252,300 | — | — |
| 2025-11-20 | $8.04 | $8.04 | 6,196,500 | — | — |
| 2025-11-19 | $8.24 | $8.24 | 4,012,300 | — | — |
| 2025-11-18 | $8.47 | $8.47 | 5,588,900 | — | — |
| 2025-11-17 | $8.48 | $8.48 | 6,091,100 | — | — |
| 2025-11-14 | $8.70 | $8.70 | 6,865,100 | — | — |
| 2025-11-13 | $8.67 | $8.67 | 9,573,200 | — | — |
| 2025-11-12 | $9.49 | $9.49 | 7,177,200 | — | — |
| 2025-11-11 | $10.18 | $10.18 | 6,971,400 | — | — |
| 2025-11-10 | $9.73 | $9.73 | 13,521,300 | — | — |
| 2025-11-07 | $9.52 | $9.52 | 25,413,200 | — | — |
| 2025-11-06 | $12.32 | $12.32 | 8,932,200 | — | — |
| 2025-11-05 | $13.57 | $13.57 | 6,499,900 | — | — |
| 2025-11-04 | $12.20 | $12.20 | 5,743,200 | — | — |
| 2025-11-03 | $13.07 | $13.07 | 8,783,100 | — | — |
| 2025-10-31 | $12.62 | $12.62 | 14,229,300 | — | — |
| 2025-10-30 | $12.27 | $12.27 | 12,677,100 | — | — |
| 2025-10-29 | $13.12 | $13.12 | 18,010,700 | — | — |
| 2025-10-28 | $13.96 | $13.96 | 17,527,900 | — | — |
| 2025-10-27 | $14.79 | $14.79 | 52,534,700 | — | — |
| 2025-10-24 | $25.60 | $25.60 | 2,977,100 | — | — |
| 2025-10-23 | $25.89 | $25.89 | 2,782,200 | — | — |
| 2025-10-22 | $24.58 | $24.58 | 6,200,200 | — | — |
| 2025-10-21 | $26.97 | $26.97 | 5,140,000 | — | — |
| 2025-10-20 | $27.98 | $27.98 | 7,555,000 | — | — |
| 2025-10-17 | $24.75 | $24.75 | 3,835,400 | — | — |
| 2025-10-16 | $24.91 | $24.91 | 4,936,800 | — | — |
| 2025-10-15 | $25.93 | $25.93 | 5,517,700 | — | — |
| 2025-10-14 | $23.90 | $23.90 | 4,957,500 | — | — |
| 2025-10-13 | $23.76 | $23.76 | 6,972,200 | — | — |
| 2025-10-10 | $24.52 | $24.52 | 8,649,000 | — | — |
| 2025-10-09 | $25.46 | $25.46 | 9,920,900 | — | — |
| 2025-10-08 | $24.47 | $24.47 | 17,105,000 | — | — |
| 2025-10-07 | $20.44 | $20.44 | 3,793,500 | — | — |
| 2025-10-06 | $20.54 | $20.54 | 4,665,600 | — | — |
| 2025-10-03 | $19.96 | $19.96 | 5,784,100 | — | — |
| 2025-10-02 | $20.44 | $20.44 | 7,816,300 | — | — |
| 2025-10-01 | $18.76 | $18.76 | 6,561,600 | — | — |
| 2025-09-30 | $17.27 | $17.27 | 4,751,900 | — | — |
| 2025-09-29 | $16.92 | $16.92 | 4,890,800 | — | — |
| 2025-09-26 | $16.31 | $16.31 | 6,601,900 | — | — |
| 2025-09-25 | $16.61 | $16.61 | 6,788,500 | — | — |
| 2025-09-24 | $17.76 | $17.76 | 7,477,700 | — | — |
| 2025-09-23 | $17.08 | $17.08 | 5,835,700 | — | — |
| 2025-09-22 | $17.26 | $17.26 | 8,914,800 | — | — |
| 2025-09-19 | $15.59 | $15.59 | 15,264,400 | — | — |
| 2025-09-18 | $16.11 | $16.11 | 16,504,200 | — | — |
| 2025-09-17 | $12.41 | $12.41 | 6,876,000 | — | — |
| 2025-09-16 | $12.27 | $12.27 | 7,119,900 | — | — |
| 2025-09-15 | $11.57 | $11.57 | 4,276,500 | — | — |
| 2025-09-12 | $11.42 | $11.42 | 3,346,400 | — | — |
| 2025-09-11 | $11.42 | $11.42 | 5,062,100 | — | — |
| 2025-09-10 | $11.29 | $11.29 | 6,417,500 | — | — |
| 2025-09-09 | $11.88 | $11.88 | 4,785,500 | — | — |
| 2025-09-08 | $11.84 | $11.84 | 3,630,300 | — | — |
| 2025-09-05 | $12.06 | $12.06 | 5,160,200 | — | — |
| 2025-09-04 | $11.62 | $11.62 | 2,974,200 | — | — |
| 2025-09-03 | $11.71 | $11.71 | 4,683,100 | — | — |
| 2025-09-02 | $11.40 | $11.40 | 3,459,600 | — | — |
| 2025-08-29 | $11.36 | $11.36 | 2,787,200 | — | — |
| 2025-08-28 | $11.60 | $11.60 | 3,762,500 | — | — |
| 2025-08-27 | $11.42 | $11.42 | 2,714,800 | — | — |
| 2025-08-26 | $11.36 | $11.36 | 3,401,600 | — | — |
| 2025-08-25 | $11.38 | $11.38 | 5,969,600 | — | — |
| 2025-08-22 | $10.52 | $10.52 | 3,219,700 | — | — |
| 2025-08-21 | $10.13 | $10.13 | 2,724,500 | — | — |
| 2025-08-20 | $10.21 | $10.21 | 3,456,900 | — | — |
| 2025-08-19 | $10.29 | $10.29 | 5,193,300 | — | — |
| 2025-08-18 | $10.73 | $10.73 | 3,758,900 | — | — |
| 2025-08-15 | $10.99 | $10.99 | 4,768,600 | — | — |
| 2025-08-14 | $10.90 | $10.90 | 6,969,800 | — | — |
| 2025-08-13 | $11.00 | $11.00 | 9,603,500 | — | — |
| 2025-08-12 | $10.86 | $10.86 | 4,029,200 | — | — |
| 2025-08-11 | $10.74 | $10.74 | 3,287,600 | — | — |
| 2025-08-08 | $10.79 | $10.79 | 4,085,100 | — | — |
| 2025-08-07 | $11.46 | $11.46 | 5,831,300 | — | — |
| 2025-08-06 | $11.37 | $11.37 | 3,888,000 | — | — |
| 2025-08-05 | $11.58 | $11.58 | 3,458,300 | — | — |
| 2025-08-04 | $12.12 | $12.12 | 3,423,000 | — | — |
| 2025-08-01 | $11.49 | $11.49 | 5,099,600 | — | — |
| 2025-07-31 | $11.64 | $11.64 | 6,811,200 | — | — |
| 2025-07-30 | $12.33 | $12.33 | 4,438,700 | — | — |
| 2025-07-29 | $12.50 | $12.50 | 4,904,000 | — | — |
| 2025-07-28 | $13.11 | $13.11 | 3,891,500 | — | — |
| 2025-07-25 | $13.60 | $13.60 | 4,120,800 | — | — |
| 2025-07-24 | $12.78 | $12.78 | 7,334,900 | — | — |
| 2025-07-23 | $14.24 | $14.24 | 6,669,200 | — | — |
| 2025-07-22 | $13.49 | $13.49 | 5,626,300 | — | — |
| 2025-07-21 | $12.63 | $12.63 | 6,749,500 | — | — |
| 2025-07-18 | $12.06 | $12.06 | 3,837,700 | — | — |
| 2025-07-17 | $11.83 | $11.83 | 2,815,500 | — | — |
| 2025-07-16 | $11.96 | $11.96 | 3,676,500 | — | — |
| 2025-07-15 | $11.48 | $11.48 | 3,452,600 | — | — |
| 2025-07-14 | $11.95 | $11.95 | 2,836,300 | — | — |
| 2025-07-11 | $11.54 | $11.54 | 3,730,700 | — | — |
| 2025-07-10 | $12.16 | $12.16 | 4,238,300 | — | — |
| 2025-07-09 | $12.13 | $12.13 | 6,893,600 | — | — |
| 2025-07-08 | $11.12 | $11.12 | 6,609,100 | — | — |
| 2025-07-07 | $10.25 | $10.25 | 3,609,600 | — | — |
| 2025-07-03 | $10.74 | $10.74 | 2,811,300 | — | — |
| 2025-07-02 | $10.73 | $10.73 | 7,234,200 | — | — |
| 2025-07-01 | $9.88 | $9.88 | 5,564,400 | — | — |
| 2025-06-30 | $9.38 | $9.38 | 2,742,300 | — | — |
| 2025-06-27 | $9.56 | $9.56 | 4,006,500 | — | — |
| 2025-06-26 | $9.61 | $9.61 | 2,985,300 | — | — |
| 2025-06-25 | $9.56 | $9.56 | 3,235,700 | — | — |
| 2025-06-24 | $9.57 | $9.57 | 5,292,300 | — | — |
| 2025-06-23 | $9.23 | $9.23 | 3,948,400 | — | — |
| 2025-06-20 | $9.20 | $9.20 | 5,904,900 | — | — |
| 2025-06-18 | $9.60 | $9.60 | 5,805,600 | — | — |
| 2025-06-17 | $9.58 | $9.58 | 10,372,300 | — | — |
| 2025-06-16 | $8.96 | $8.96 | 5,226,700 | — | — |
| 2025-06-13 | $8.31 | $8.31 | 3,283,400 | — | — |
| 2025-06-12 | $8.35 | $8.35 | 2,500,500 | — | — |
| 2025-06-11 | $8.37 | $8.37 | 3,707,300 | — | — |
| 2025-06-10 | $8.47 | $8.47 | 5,135,400 | — | — |
| 2025-06-09 | $8.28 | $8.28 | 6,897,300 | — | — |
| 2025-06-06 | $8.09 | $8.09 | 7,210,100 | — | — |
| 2025-06-05 | $7.58 | $7.58 | 4,328,400 | — | — |
| 2025-06-04 | $7.67 | $7.67 | 3,993,400 | — | — |
| 2025-06-03 | $7.69 | $7.69 | 5,713,900 | — | — |
| 2025-06-02 | $7.16 | $7.16 | 7,986,700 | — | — |
| 2025-05-30 | $6.87 | $6.87 | 8,853,700 | — | — |
| 2025-05-29 | $7.45 | $7.45 | 24,204,000 | — | — |
| 2025-05-28 | $9.66 | $9.66 | 2,999,300 | — | — |
| 2025-05-27 | $9.33 | $9.33 | 3,694,900 | — | — |
| 2025-05-23 | $9.16 | $9.16 | 2,185,600 | — | — |
| 2025-05-22 | $9.46 | $9.46 | 2,643,200 | — | — |
| 2025-05-21 | $9.20 | $9.20 | 4,183,800 | — | — |
| 2025-05-20 | $9.67 | $9.67 | 5,214,100 | — | — |
| 2025-05-19 | $9.06 | $9.06 | 5,818,700 | — | — |
| 2025-05-16 | $8.50 | $8.50 | 2,459,200 | — | — |
| 2025-05-15 | $8.08 | $8.08 | 1,916,800 | — | — |
| 2025-05-14 | $7.88 | $7.88 | 3,424,000 | — | — |
| 2025-05-13 | $8.32 | $8.32 | 3,427,400 | — | — |
| 2025-05-12 | $8.55 | $8.55 | 3,873,500 | — | — |
| 2025-05-09 | $8.12 | $8.12 | 5,139,300 | — | — |
| 2025-05-08 | $8.28 | $8.28 | 5,369,700 | — | — |
| 2025-05-07 | $7.29 | $7.29 | 3,678,800 | — | — |
| 2025-05-06 | $7.25 | $7.25 | 4,224,700 | — | — |
| 2025-05-05 | $8.44 | $8.44 | 2,622,800 | — | — |
| 2025-05-02 | $8.84 | $8.84 | 3,466,000 | — | — |
| 2025-05-01 | $8.64 | $8.64 | 2,128,700 | — | — |
| 2025-04-30 | $8.87 | $8.87 | 4,226,900 | — | — |
| 2025-04-29 | $8.20 | $8.20 | 2,855,200 | — | — |
| 2025-04-28 | $8.48 | $8.48 | 3,141,400 | — | — |
| 2025-04-25 | $8.31 | $8.31 | 1,946,500 | — | — |
| 2025-04-24 | $8.18 | $8.18 | 1,532,500 | — | — |
| 2025-04-23 | $8.09 | $8.09 | 2,562,900 | — | — |
| 2025-04-22 | $8.31 | $8.31 | 2,831,900 | — | — |
| 2025-04-21 | $7.92 | $7.92 | 5,618,100 | — | — |
| 2025-04-17 | $7.23 | $7.23 | 2,870,000 | — | — |
| 2025-04-16 | $6.86 | $6.86 | 2,700,500 | — | — |
| 2025-04-15 | $7.36 | $7.36 | 1,946,300 | — | — |
| 2025-04-14 | $7.50 | $7.50 | 3,032,500 | — | — |
| 2025-04-11 | $7.41 | $7.41 | 2,357,200 | — | — |
| 2025-04-10 | $6.77 | $6.77 | 3,091,200 | — | — |
| 2025-04-09 | $7.08 | $7.08 | 5,507,700 | — | — |
| 2025-04-08 | $6.28 | $6.28 | 3,700,100 | — | — |
| 2025-04-07 | $6.54 | $6.54 | 5,213,400 | — | — |
| 2025-04-04 | $6.63 | $6.63 | 4,813,500 | — | — |
| 2025-04-03 | $6.89 | $6.89 | 3,890,000 | — | — |
| 2025-04-02 | $7.30 | $7.30 | 5,369,900 | — | — |
| 2025-04-01 | $6.66 | $6.66 | 5,084,400 | — | — |
| 2025-03-31 | $7.11 | $7.11 | 6,679,400 | — | — |
| 2025-03-28 | $8.07 | $8.07 | 2,765,200 | — | — |
| 2025-03-27 | $8.40 | $8.40 | 2,729,600 | — | — |
| 2025-03-26 | $8.31 | $8.31 | 4,154,200 | — | — |
| 2025-03-25 | $8.73 | $8.73 | 3,868,400 | — | — |
| 2025-03-24 | $9.31 | $9.31 | 2,525,100 | — | — |
| 2025-03-21 | $9.00 | $9.00 | 3,690,500 | — | — |
| 2025-03-20 | $8.70 | $8.70 | 3,599,300 | — | — |
| 2025-03-19 | $9.30 | $9.30 | 2,490,700 | — | — |
| 2025-03-18 | $9.19 | $9.19 | 3,112,800 | — | — |
| 2025-03-17 | $9.58 | $9.58 | 3,200,600 | — | — |
| 2025-03-14 | $9.14 | $9.14 | 2,064,300 | — | — |
| 2025-03-13 | $9.22 | $9.22 | 2,079,200 | — | — |
| 2025-03-12 | $9.62 | $9.62 | 1,629,400 | — | — |
| 2025-03-11 | $9.30 | $9.30 | 2,596,200 | — | — |
| 2025-03-10 | $9.46 | $9.46 | 3,669,800 | — | — |
| 2025-03-07 | $10.35 | $10.35 | 3,207,400 | — | — |
| 2025-03-06 | $9.90 | $9.90 | 4,492,600 | — | — |
| 2025-03-05 | $9.37 | $9.37 | 2,839,100 | — | — |
| 2025-03-04 | $9.10 | $9.10 | 5,953,200 | — | — |
| 2025-03-03 | $9.45 | $9.45 | 3,004,900 | — | — |
| 2025-02-28 | $10.09 | $10.09 | 4,575,300 | — | — |
| 2025-02-27 | $10.86 | $10.86 | 3,802,800 | — | — |
| 2025-02-26 | $10.80 | $10.80 | 2,461,300 | — | — |
| 2025-02-25 | $10.71 | $10.71 | 3,861,500 | — | — |
| 2025-02-24 | $11.51 | $11.51 | 3,252,700 | — | — |
| 2025-02-21 | $12.17 | $12.17 | 4,448,800 | — | — |
| 2025-02-20 | $12.25 | $12.25 | 4,696,100 | — | — |
| 2025-02-19 | $12.28 | $12.28 | 5,922,000 | — | — |
| 2025-02-18 | $11.53 | $11.53 | 6,301,700 | — | — |
| 2025-02-14 | $10.70 | $10.70 | 4,753,300 | — | — |
| 2025-02-13 | $9.64 | $9.64 | 2,068,500 | — | — |
| 2025-02-12 | $9.51 | $9.51 | 2,541,300 | — | — |
| 2025-02-11 | $9.21 | $9.21 | 2,160,400 | — | — |
| 2025-02-10 | $9.58 | $9.58 | 2,002,600 | — | — |
| 2025-02-07 | $9.79 | $9.79 | 2,061,400 | — | — |
| 2025-02-06 | $10.13 | $10.13 | 2,581,300 | — | — |
| 2025-02-05 | $10.51 | $10.51 | 2,622,000 | — | — |
| 2025-02-04 | $9.62 | $9.62 | 2,478,500 | — | — |
| 2025-02-03 | $9.54 | $9.54 | 3,080,600 | — | — |
| 2025-01-31 | $10.32 | $10.32 | 2,161,600 | — | — |
| 2025-01-30 | $10.51 | $10.51 | 2,177,300 | — | — |
| 2025-01-29 | $10.12 | $10.12 | 2,537,600 | — | — |
| 2025-01-28 | $10.01 | $10.01 | 3,142,800 | — | — |
| 2025-01-27 | $10.55 | $10.55 | 2,677,600 | — | — |
| 2025-01-24 | $10.99 | $10.99 | 2,050,400 | — | — |
| 2025-01-23 | $11.29 | $11.29 | 3,542,500 | — | — |
| 2025-01-22 | $11.01 | $11.01 | 4,936,400 | — | — |
| 2025-01-21 | $9.94 | $9.94 | 2,653,400 | — | — |
| 2025-01-17 | $9.50 | $9.50 | 3,332,100 | — | — |
| 2025-01-16 | $9.42 | $9.42 | 3,442,200 | — | — |
| 2025-01-15 | $9.71 | $9.71 | 3,354,400 | — | — |
| 2025-01-14 | $9.74 | $9.74 | 3,171,300 | — | — |
| 2025-01-13 | $10.05 | $10.05 | 4,049,200 | — | — |
| 2025-01-10 | $10.20 | $10.20 | 7,221,100 | — | — |
| 2025-01-08 | $12.02 | $12.02 | 1,894,800 | — | — |
| 2025-01-07 | $12.47 | $12.47 | 2,364,600 | — | — |
| 2025-01-06 | $12.80 | $12.80 | 3,016,400 | — | — |
| 2025-01-03 | $12.13 | $12.13 | 2,826,000 | — | — |
| 2025-01-02 | $12.22 | $12.22 | 2,350,600 | — | — |