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
- 2013-08-14 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 | $9.20 | $9.20 | 4,249,500 | — | — |
| 2025-12-30 | $9.12 | $9.12 | 4,634,400 | — | — |
| 2025-12-29 | $9.26 | $9.26 | 3,665,200 | — | — |
| 2025-12-26 | $9.25 | $9.25 | 2,505,400 | — | — |
| 2025-12-24 | $9.45 | $9.45 | 2,251,800 | — | — |
| 2025-12-23 | $9.42 | $9.42 | 6,188,600 | — | — |
| 2025-12-22 | $9.15 | $9.15 | 8,434,300 | — | — |
| 2025-12-19 | $9.13 | $9.13 | 18,312,200 | — | — |
| 2025-12-18 | $8.50 | $8.50 | 7,900,700 | — | — |
| 2025-12-17 | $8.20 | $8.20 | 8,192,800 | — | — |
| 2025-12-16 | $8.44 | $8.44 | 6,820,700 | — | — |
| 2025-12-15 | $8.60 | $8.60 | 9,442,100 | — | — |
| 2025-12-12 | $8.91 | $8.91 | 6,381,200 | — | — |
| 2025-12-11 | $9.43 | $9.43 | 5,598,600 | — | — |
| 2025-12-10 | $9.32 | $9.32 | 16,319,600 | — | — |
| 2025-12-09 | $9.41 | $9.41 | 5,074,400 | — | — |
| 2025-12-08 | $9.35 | $9.35 | 5,653,700 | — | — |
| 2025-12-05 | $9.41 | $9.41 | 6,741,300 | — | — |
| 2025-12-04 | $9.90 | $9.90 | 9,226,800 | — | — |
| 2025-12-03 | $9.31 | $9.31 | 6,628,200 | — | — |
| 2025-12-02 | $9.05 | $9.05 | 7,100,100 | — | — |
| 2025-12-01 | $8.87 | $8.87 | 4,768,500 | — | — |
| 2025-11-28 | $8.96 | $8.96 | 9,108,400 | — | — |
| 2025-11-26 | $8.62 | $8.62 | 7,122,000 | — | — |
| 2025-11-25 | $8.31 | $8.31 | 4,388,200 | — | — |
| 2025-11-24 | $8.03 | $8.03 | 6,043,400 | — | — |
| 2025-11-21 | $7.56 | $7.56 | 8,450,800 | — | — |
| 2025-11-20 | $7.67 | $7.67 | 8,247,500 | — | — |
| 2025-11-19 | $8.25 | $8.25 | 7,433,700 | — | — |
| 2025-11-18 | $8.02 | $8.02 | 8,488,200 | — | — |
| 2025-11-17 | $7.92 | $7.92 | 8,168,700 | — | — |
| 2025-11-14 | $8.17 | $8.17 | 6,879,300 | — | — |
| 2025-11-13 | $8.09 | $8.09 | 8,485,500 | — | — |
| 2025-11-12 | $8.47 | $8.47 | 7,238,200 | — | — |
| 2025-11-11 | $8.69 | $8.69 | 7,226,300 | — | — |
| 2025-11-10 | $8.84 | $8.84 | 7,314,400 | — | — |
| 2025-11-07 | $8.45 | $8.45 | 7,505,000 | — | — |
| 2025-11-06 | $8.13 | $8.13 | 15,379,700 | — | — |
| 2025-11-05 | $8.75 | $8.75 | 10,139,000 | — | — |
| 2025-11-04 | $8.65 | $8.65 | 11,516,500 | — | — |
| 2025-11-03 | $9.14 | $9.14 | 9,844,700 | — | — |
| 2025-10-31 | $9.76 | $9.76 | 11,439,700 | — | — |
| 2025-10-30 | $9.78 | $9.78 | 9,402,200 | — | — |
| 2025-10-29 | $9.67 | $9.67 | 13,287,400 | — | — |
| 2025-10-28 | $9.52 | $9.52 | 19,989,900 | — | — |
| 2025-10-27 | $8.50 | $8.50 | 7,850,500 | — | — |
| 2025-10-24 | $8.74 | $8.74 | 8,475,000 | — | — |
| 2025-10-23 | $8.43 | $8.43 | 8,366,700 | — | — |
| 2025-10-22 | $8.47 | $8.47 | 13,707,400 | — | — |
| 2025-10-21 | $8.16 | $8.16 | 11,492,400 | — | — |
| 2025-10-20 | $8.70 | $8.70 | 10,090,800 | — | — |
| 2025-10-17 | $8.43 | $8.43 | 13,978,800 | — | — |
| 2025-10-16 | $8.98 | $8.98 | 17,258,800 | — | — |
| 2025-10-15 | $9.38 | $9.38 | 14,787,000 | — | — |
| 2025-10-14 | $9.40 | $9.40 | 18,926,700 | — | — |
| 2025-10-13 | $8.98 | $8.98 | 11,242,800 | — | — |
| 2025-10-10 | $8.76 | $8.76 | 13,404,700 | — | — |
| 2025-10-09 | $8.77 | $8.77 | 6,290,900 | — | — |
| 2025-10-08 | $8.76 | $8.76 | 11,313,500 | — | — |
| 2025-10-07 | $8.88 | $8.88 | 9,211,100 | — | — |
| 2025-10-06 | $9.04 | $9.04 | 18,116,400 | — | — |
| 2025-10-03 | $8.72 | $8.72 | 9,648,100 | — | — |
| 2025-10-02 | $8.82 | $8.82 | 12,818,400 | — | — |
| 2025-10-01 | $9.08 | $9.08 | 7,239,600 | — | — |
| 2025-09-30 | $8.95 | $8.95 | 8,940,500 | — | — |
| 2025-09-29 | $9.01 | $9.01 | 9,084,100 | — | — |
| 2025-09-26 | $9.10 | $9.10 | 9,413,700 | — | — |
| 2025-09-25 | $8.95 | $8.95 | 9,657,800 | — | — |
| 2025-09-24 | $8.68 | $8.68 | 8,946,400 | — | — |
| 2025-09-23 | $9.08 | $9.08 | 10,377,700 | — | — |
| 2025-09-22 | $8.93 | $8.93 | 9,751,300 | — | — |
| 2025-09-19 | $8.81 | $8.81 | 12,964,800 | — | — |
| 2025-09-18 | $8.38 | $8.38 | 7,136,300 | — | — |
| 2025-09-17 | $8.26 | $8.26 | 5,648,700 | — | — |
| 2025-09-16 | $8.18 | $8.18 | 6,738,500 | — | — |
| 2025-09-15 | $8.44 | $8.44 | 16,166,700 | — | — |
| 2025-09-12 | $7.63 | $7.63 | 6,422,400 | — | — |
| 2025-09-11 | $7.87 | $7.87 | 5,658,900 | — | — |
| 2025-09-10 | $7.99 | $7.99 | 6,754,700 | — | — |
| 2025-09-09 | $7.85 | $7.85 | 6,335,100 | — | — |
| 2025-09-08 | $7.97 | $7.97 | 8,312,900 | — | — |
| 2025-09-05 | $7.80 | $7.80 | 8,563,000 | — | — |
| 2025-09-04 | $7.60 | $7.60 | 5,947,500 | — | — |
| 2025-09-03 | $7.87 | $7.87 | 6,234,500 | — | — |
| 2025-09-02 | $7.69 | $7.69 | 7,369,300 | — | — |
| 2025-08-29 | $7.88 | $7.88 | 14,247,600 | — | — |
| 2025-08-28 | $7.44 | $7.44 | 6,439,600 | — | — |
| 2025-08-27 | $7.24 | $7.24 | 5,834,500 | — | — |
| 2025-08-26 | $7.31 | $7.31 | 7,442,600 | — | — |
| 2025-08-25 | $7.11 | $7.11 | 7,790,300 | — | — |
| 2025-08-22 | $7.10 | $7.10 | 14,101,500 | — | — |
| 2025-08-21 | $6.59 | $6.59 | 5,204,500 | — | — |
| 2025-08-20 | $6.46 | $6.46 | 9,076,400 | — | — |
| 2025-08-19 | $6.55 | $6.55 | 8,823,600 | — | — |
| 2025-08-18 | $7.02 | $7.02 | 5,394,500 | — | — |
| 2025-08-15 | $6.82 | $6.82 | 4,758,400 | — | — |
| 2025-08-14 | $6.78 | $6.78 | 4,633,100 | — | — |
| 2025-08-13 | $6.78 | $6.78 | 5,719,600 | — | — |
| 2025-08-12 | $6.92 | $6.92 | 4,800,000 | — | — |
| 2025-08-11 | $6.84 | $6.84 | 4,894,300 | — | — |
| 2025-08-08 | $6.88 | $6.88 | 5,515,200 | — | — |
| 2025-08-07 | $6.98 | $6.98 | 7,655,900 | — | — |
| 2025-08-06 | $7.11 | $7.11 | 7,852,500 | — | — |
| 2025-08-05 | $6.94 | $6.94 | 8,082,400 | — | — |
| 2025-08-04 | $6.76 | $6.76 | 4,977,800 | — | — |
| 2025-08-01 | $6.48 | $6.48 | 6,527,400 | — | — |
| 2025-07-31 | $6.71 | $6.71 | 5,604,500 | — | — |
| 2025-07-30 | $6.87 | $6.87 | 6,125,800 | — | — |
| 2025-07-29 | $7.00 | $7.00 | 5,238,700 | — | — |
| 2025-07-28 | $7.14 | $7.14 | 6,774,700 | — | — |
| 2025-07-25 | $7.30 | $7.30 | 6,271,000 | — | — |
| 2025-07-24 | $7.43 | $7.43 | 8,821,500 | — | — |
| 2025-07-23 | $7.09 | $7.09 | 7,011,300 | — | — |
| 2025-07-22 | $6.84 | $6.84 | 9,585,300 | — | — |
| 2025-07-21 | $6.86 | $6.86 | 10,176,200 | — | — |
| 2025-07-18 | $6.94 | $6.94 | 8,213,500 | — | — |
| 2025-07-17 | $6.93 | $6.93 | 11,289,500 | — | — |
| 2025-07-16 | $6.94 | $6.94 | 9,605,100 | — | — |
| 2025-07-15 | $6.77 | $6.77 | 8,383,200 | — | — |
| 2025-07-14 | $6.76 | $6.76 | 7,770,000 | — | — |
| 2025-07-11 | $6.62 | $6.62 | 6,392,500 | — | — |
| 2025-07-10 | $6.51 | $6.51 | 6,782,700 | — | — |
| 2025-07-09 | $6.43 | $6.43 | 6,145,400 | — | — |
| 2025-07-08 | $6.59 | $6.59 | 8,899,900 | — | — |
| 2025-07-07 | $6.80 | $6.80 | 8,520,500 | — | — |
| 2025-07-03 | $6.79 | $6.79 | 4,439,300 | — | — |
| 2025-07-02 | $6.78 | $6.78 | 9,754,600 | — | — |
| 2025-07-01 | $6.73 | $6.73 | 3,921,600 | — | — |
| 2025-06-30 | $6.94 | $6.94 | 9,878,400 | — | — |
| 2025-06-27 | $6.80 | $6.80 | 9,297,800 | — | — |
| 2025-06-26 | $6.92 | $6.92 | 15,045,000 | — | — |
| 2025-06-25 | $6.66 | $6.66 | 10,818,500 | — | — |
| 2025-06-24 | $6.77 | $6.77 | 10,028,500 | — | — |
| 2025-06-23 | $6.68 | $6.68 | 9,344,200 | — | — |
| 2025-06-20 | $6.60 | $6.60 | 14,016,100 | — | — |
| 2025-06-18 | $6.84 | $6.84 | 10,010,900 | — | — |
| 2025-06-17 | $6.89 | $6.89 | 12,749,300 | — | — |
| 2025-06-16 | $6.99 | $6.99 | 15,316,100 | — | — |
| 2025-06-13 | $6.63 | $6.63 | 9,206,900 | — | — |
| 2025-06-12 | $6.69 | $6.69 | 7,223,400 | — | — |
| 2025-06-11 | $6.64 | $6.64 | 11,906,900 | — | — |
| 2025-06-10 | $6.36 | $6.36 | 8,638,200 | — | — |
| 2025-06-09 | $6.55 | $6.55 | 18,092,300 | — | — |
| 2025-06-06 | $6.40 | $6.40 | 6,950,400 | — | — |
| 2025-06-05 | $6.30 | $6.30 | 5,661,200 | — | — |
| 2025-06-04 | $6.40 | $6.40 | 9,289,800 | — | — |
| 2025-06-03 | $6.37 | $6.37 | 15,782,600 | — | — |
| 2025-06-02 | $6.02 | $6.02 | 6,729,500 | — | — |
| 2025-05-30 | $6.18 | $6.18 | 11,988,300 | — | — |
| 2025-05-29 | $6.20 | $6.20 | 7,459,200 | — | — |
| 2025-05-28 | $6.41 | $6.41 | 8,130,400 | — | — |
| 2025-05-27 | $6.34 | $6.34 | 14,352,600 | — | — |
| 2025-05-23 | $6.24 | $6.24 | 21,185,100 | — | — |
| 2025-05-22 | $5.44 | $5.44 | 6,435,300 | — | — |
| 2025-05-21 | $5.47 | $5.47 | 4,411,400 | — | — |
| 2025-05-20 | $5.41 | $5.41 | 5,838,300 | — | — |
| 2025-05-19 | $5.37 | $5.37 | 3,166,200 | — | — |
| 2025-05-16 | $5.46 | $5.46 | 9,969,700 | — | — |
| 2025-05-15 | $5.62 | $5.62 | 8,378,600 | — | — |
| 2025-05-14 | $5.59 | $5.59 | 9,310,900 | — | — |
| 2025-05-13 | $5.70 | $5.70 | 6,172,900 | — | — |
| 2025-05-12 | $5.71 | $5.71 | 9,620,000 | — | — |
| 2025-05-09 | $5.73 | $5.73 | 8,340,000 | — | — |
| 2025-05-08 | $5.55 | $5.55 | 7,135,000 | — | — |
| 2025-05-07 | $5.60 | $5.60 | 15,824,300 | — | — |
| 2025-05-06 | $5.39 | $5.39 | 10,367,000 | — | — |
| 2025-05-05 | $5.24 | $5.24 | 8,144,000 | — | — |
| 2025-05-02 | $5.33 | $5.33 | 11,155,600 | — | — |
| 2025-05-01 | $5.28 | $5.28 | 10,812,500 | — | — |
| 2025-04-30 | $5.23 | $5.23 | 7,967,700 | — | — |
| 2025-04-29 | $5.27 | $5.27 | 8,122,900 | — | — |
| 2025-04-28 | $5.30 | $5.30 | 8,806,500 | — | — |
| 2025-04-25 | $5.10 | $5.10 | 7,137,200 | — | — |
| 2025-04-24 | $5.12 | $5.12 | 7,832,100 | — | — |
| 2025-04-23 | $4.94 | $4.94 | 10,299,700 | — | — |
| 2025-04-22 | $4.60 | $4.60 | 6,313,600 | — | — |
| 2025-04-21 | $4.48 | $4.48 | 5,965,600 | — | — |
| 2025-04-17 | $4.74 | $4.74 | 6,636,400 | — | — |
| 2025-04-16 | $4.67 | $4.67 | 13,692,800 | — | — |
| 2025-04-15 | $4.54 | $4.54 | 5,013,400 | — | — |
| 2025-04-14 | $4.61 | $4.61 | 5,899,300 | — | — |
| 2025-04-11 | $4.64 | $4.64 | 10,894,000 | — | — |
| 2025-04-10 | $4.41 | $4.41 | 18,474,600 | — | — |
| 2025-04-09 | $4.61 | $4.61 | 16,401,200 | — | — |
| 2025-04-08 | $4.06 | $4.06 | 14,548,700 | — | — |
| 2025-04-07 | $4.10 | $4.10 | 12,987,700 | — | — |
| 2025-04-04 | $4.18 | $4.18 | 16,023,500 | — | — |
| 2025-04-03 | $4.49 | $4.49 | 12,448,600 | — | — |
| 2025-04-02 | $4.63 | $4.63 | 7,343,300 | — | — |
| 2025-04-01 | $4.59 | $4.59 | 10,676,500 | — | — |
| 2025-03-31 | $4.49 | $4.49 | 11,362,000 | — | — |
| 2025-03-28 | $4.55 | $4.55 | 8,882,500 | — | — |
| 2025-03-27 | $4.82 | $4.82 | 6,130,900 | — | — |
| 2025-03-26 | $4.94 | $4.94 | 7,522,800 | — | — |
| 2025-03-25 | $4.97 | $4.97 | 7,429,100 | — | — |
| 2025-03-24 | $5.17 | $5.17 | 16,041,400 | — | — |
| 2025-03-21 | $4.92 | $4.92 | 17,916,100 | — | — |
| 2025-03-20 | $5.04 | $5.04 | 11,183,700 | — | — |
| 2025-03-19 | $4.95 | $4.95 | 8,535,500 | — | — |
| 2025-03-18 | $4.82 | $4.82 | 9,266,900 | — | — |
| 2025-03-17 | $4.82 | $4.82 | 9,788,400 | — | — |
| 2025-03-14 | $4.69 | $4.69 | 7,867,900 | — | — |
| 2025-03-13 | $4.69 | $4.69 | 8,309,000 | — | — |
| 2025-03-12 | $4.81 | $4.81 | 11,041,600 | — | — |
| 2025-03-11 | $4.74 | $4.74 | 12,835,900 | — | — |
| 2025-03-10 | $4.55 | $4.55 | 13,148,500 | — | — |
| 2025-03-07 | $4.85 | $4.85 | 7,819,800 | — | — |
| 2025-03-06 | $4.93 | $4.93 | 10,186,200 | — | — |
| 2025-03-05 | $4.95 | $4.95 | 9,674,000 | — | — |
| 2025-03-04 | $4.78 | $4.78 | 18,175,600 | — | — |
| 2025-03-03 | $4.77 | $4.77 | 16,055,600 | — | — |
| 2025-02-28 | $5.29 | $5.29 | 13,212,200 | — | — |
| 2025-02-27 | $5.22 | $5.22 | 12,342,500 | — | — |
| 2025-02-26 | $5.40 | $5.40 | 12,519,900 | — | — |
| 2025-02-25 | $5.34 | $5.34 | 13,422,000 | — | — |
| 2025-02-24 | $5.53 | $5.53 | 11,512,900 | — | — |
| 2025-02-21 | $5.59 | $5.59 | 10,104,200 | — | — |
| 2025-02-20 | $5.89 | $5.89 | 9,472,800 | — | — |
| 2025-02-19 | $5.92 | $5.92 | 11,586,400 | — | — |
| 2025-02-18 | $6.15 | $6.15 | 6,689,000 | — | — |
| 2025-02-14 | $6.07 | $6.07 | 10,292,800 | — | — |
| 2025-02-13 | $6.49 | $6.49 | 6,735,200 | — | — |
| 2025-02-12 | $6.44 | $6.44 | 7,412,300 | — | — |
| 2025-02-11 | $6.31 | $6.31 | 5,930,400 | — | — |
| 2025-02-10 | $6.51 | $6.51 | 4,827,100 | — | — |
| 2025-02-07 | $6.53 | $6.53 | 5,817,900 | — | — |
| 2025-02-06 | $6.45 | $6.45 | 8,129,200 | — | — |
| 2025-02-05 | $6.56 | $6.56 | 7,997,200 | — | — |
| 2025-02-04 | $6.68 | $6.68 | 7,329,700 | — | — |
| 2025-02-03 | $6.33 | $6.33 | 9,224,200 | — | — |
| 2025-01-31 | $6.56 | $6.56 | 7,915,500 | — | — |
| 2025-01-30 | $6.79 | $6.79 | 11,960,500 | — | — |
| 2025-01-29 | $6.72 | $6.72 | 12,123,300 | — | — |
| 2025-01-28 | $6.32 | $6.32 | 9,757,600 | — | — |
| 2025-01-27 | $6.09 | $6.09 | 16,145,100 | — | — |
| 2025-01-24 | $7.24 | $7.24 | 8,550,200 | — | — |
| 2025-01-23 | $7.43 | $7.43 | 7,868,500 | — | — |
| 2025-01-22 | $7.49 | $7.49 | 12,211,000 | — | — |
| 2025-01-21 | $7.20 | $7.20 | 8,956,900 | — | — |
| 2025-01-17 | $6.87 | $6.87 | 8,539,500 | — | — |
| 2025-01-16 | $6.72 | $6.72 | 7,303,900 | — | — |
| 2025-01-15 | $6.88 | $6.88 | 5,268,200 | — | — |
| 2025-01-14 | $6.71 | $6.71 | 6,279,700 | — | — |
| 2025-01-13 | $6.70 | $6.70 | 6,336,600 | — | — |
| 2025-01-10 | $6.78 | $6.78 | 5,723,700 | — | — |
| 2025-01-08 | $6.92 | $6.92 | 6,375,100 | — | — |
| 2025-01-07 | $7.04 | $7.04 | 8,204,500 | — | — |
| 2025-01-06 | $7.45 | $7.45 | 5,421,300 | — | — |
| 2025-01-03 | $7.44 | $7.44 | 8,915,100 | — | — |
| 2025-01-02 | $7.29 | $7.29 | 12,222,800 | — | — |