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
- 2009-10-08 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 | $17.18 | $17.18 | 2,807,100 | — | — |
| 2025-12-30 | $16.96 | $16.96 | 4,257,300 | — | — |
| 2025-12-29 | $16.57 | $16.57 | 5,563,400 | — | — |
| 2025-12-26 | $15.71 | $15.71 | 7,164,000 | — | — |
| 2025-12-24 | $15.36 | $15.36 | 24,509,200 | — | — |
| 2025-12-23 | $8.75 | $8.75 | 2,520,300 | — | — |
| 2025-12-22 | $9.51 | $9.51 | 2,613,200 | — | — |
| 2025-12-19 | $9.60 | $9.60 | 2,346,200 | — | — |
| 2025-12-18 | $9.16 | $9.16 | 997,000 | — | — |
| 2025-12-17 | $8.83 | $8.83 | 1,359,100 | — | — |
| 2025-12-16 | $8.77 | $8.77 | 2,533,800 | — | — |
| 2025-12-15 | $9.20 | $9.20 | 1,958,600 | — | — |
| 2025-12-12 | $10.15 | $10.15 | 1,118,300 | — | — |
| 2025-12-11 | $10.59 | $10.59 | 1,567,000 | — | — |
| 2025-12-10 | $11.24 | $11.24 | 1,200,900 | — | — |
| 2025-12-09 | $11.47 | $11.47 | 1,101,200 | — | — |
| 2025-12-08 | $11.40 | $11.40 | 1,309,400 | — | — |
| 2025-12-05 | $10.85 | $10.85 | 1,035,000 | — | — |
| 2025-12-04 | $11.03 | $11.03 | 1,267,600 | — | — |
| 2025-12-03 | $10.62 | $10.62 | 1,772,200 | — | — |
| 2025-12-02 | $9.43 | $9.43 | 1,406,000 | — | — |
| 2025-12-01 | $9.68 | $9.68 | 2,578,100 | — | — |
| 2025-11-28 | $9.69 | $9.69 | 594,000 | — | — |
| 2025-11-26 | $9.63 | $9.63 | 1,028,000 | — | — |
| 2025-11-25 | $9.45 | $9.45 | 1,307,600 | — | — |
| 2025-11-24 | $9.76 | $9.76 | 2,516,100 | — | — |
| 2025-11-21 | $8.87 | $8.87 | 1,226,000 | — | — |
| 2025-11-20 | $8.23 | $8.23 | 1,271,400 | — | — |
| 2025-11-19 | $8.22 | $8.22 | 1,362,400 | — | — |
| 2025-11-18 | $8.50 | $8.50 | 2,396,800 | — | — |
| 2025-11-17 | $9.08 | $9.08 | 3,849,500 | — | — |
| 2025-11-14 | $7.87 | $7.87 | 4,819,800 | — | — |
| 2025-11-13 | $6.28 | $6.28 | 2,084,200 | — | — |
| 2025-11-12 | $6.89 | $6.89 | 1,087,800 | — | — |
| 2025-11-11 | $6.89 | $6.89 | 1,223,200 | — | — |
| 2025-11-10 | $6.60 | $6.60 | 1,124,400 | — | — |
| 2025-11-07 | $6.59 | $6.59 | 1,254,600 | — | — |
| 2025-11-06 | $6.58 | $6.58 | 1,576,500 | — | — |
| 2025-11-05 | $6.99 | $6.99 | 1,298,600 | — | — |
| 2025-11-04 | $6.73 | $6.73 | 1,474,300 | — | — |
| 2025-11-03 | $7.17 | $7.17 | 1,371,100 | — | — |
| 2025-10-31 | $7.33 | $7.33 | 1,537,700 | — | — |
| 2025-10-30 | $7.52 | $7.52 | 1,081,200 | — | — |
| 2025-10-29 | $7.68 | $7.68 | 1,416,800 | — | — |
| 2025-10-28 | $7.96 | $7.96 | 1,801,000 | — | — |
| 2025-10-27 | $7.71 | $7.71 | 943,200 | — | — |
| 2025-10-24 | $7.55 | $7.55 | 1,341,100 | — | — |
| 2025-10-23 | $7.65 | $7.65 | 1,350,800 | — | — |
| 2025-10-22 | $7.74 | $7.74 | 1,923,900 | — | — |
| 2025-10-21 | $7.87 | $7.87 | 2,363,700 | — | — |
| 2025-10-20 | $8.25 | $8.25 | 2,577,700 | — | — |
| 2025-10-17 | $8.11 | $8.11 | 7,479,400 | — | — |
| 2025-10-16 | $9.83 | $9.83 | 11,176,200 | — | — |
| 2025-10-15 | $10.42 | $10.42 | 125,221,000 | — | — |
| 2025-10-14 | $4.10 | $4.10 | 732,000 | — | — |
| 2025-10-13 | $4.19 | $4.19 | 1,030,500 | — | — |
| 2025-10-10 | $4.19 | $4.19 | 1,263,800 | — | — |
| 2025-10-09 | $4.56 | $4.56 | 1,041,000 | — | — |
| 2025-10-08 | $4.39 | $4.39 | 528,600 | — | — |
| 2025-10-07 | $4.44 | $4.44 | 668,700 | — | — |
| 2025-10-06 | $4.61 | $4.61 | 1,477,600 | — | — |
| 2025-10-03 | $4.58 | $4.58 | 1,231,600 | — | — |
| 2025-10-02 | $4.22 | $4.22 | 785,500 | — | — |
| 2025-10-01 | $4.14 | $4.14 | 858,100 | — | — |
| 2025-09-30 | $4.10 | $4.10 | 714,300 | — | — |
| 2025-09-29 | $4.18 | $4.18 | 841,900 | — | — |
| 2025-09-26 | $4.46 | $4.46 | 1,011,900 | — | — |
| 2025-09-25 | $4.38 | $4.38 | 1,186,400 | — | — |
| 2025-09-24 | $4.20 | $4.20 | 982,800 | — | — |
| 2025-09-23 | $4.28 | $4.28 | 1,413,100 | — | — |
| 2025-09-22 | $4.30 | $4.30 | 678,900 | — | — |
| 2025-09-19 | $4.18 | $4.18 | 1,993,500 | — | — |
| 2025-09-18 | $4.26 | $4.26 | 746,900 | — | — |
| 2025-09-17 | $4.06 | $4.06 | 1,062,400 | — | — |
| 2025-09-16 | $4.03 | $4.03 | 703,000 | — | — |
| 2025-09-15 | $4.09 | $4.09 | 619,500 | — | — |
| 2025-09-12 | $4.15 | $4.15 | 563,000 | — | — |
| 2025-09-11 | $4.20 | $4.20 | 710,800 | — | — |
| 2025-09-10 | $4.27 | $4.27 | 902,100 | — | — |
| 2025-09-09 | $4.26 | $4.26 | 549,600 | — | — |
| 2025-09-08 | $4.21 | $4.21 | 597,800 | — | — |
| 2025-09-05 | $4.17 | $4.17 | 553,900 | — | — |
| 2025-09-04 | $4.18 | $4.18 | 643,900 | — | — |
| 2025-09-03 | $4.18 | $4.18 | 767,800 | — | — |
| 2025-09-02 | $4.29 | $4.29 | 781,700 | — | — |
| 2025-08-29 | $4.16 | $4.16 | 503,300 | — | — |
| 2025-08-28 | $4.23 | $4.23 | 447,500 | — | — |
| 2025-08-27 | $4.25 | $4.25 | 428,900 | — | — |
| 2025-08-26 | $4.38 | $4.38 | 892,800 | — | — |
| 2025-08-25 | $4.35 | $4.35 | 854,600 | — | — |
| 2025-08-22 | $4.40 | $4.40 | 931,400 | — | — |
| 2025-08-21 | $4.48 | $4.48 | 1,404,100 | — | — |
| 2025-08-20 | $4.19 | $4.19 | 1,152,300 | — | — |
| 2025-08-19 | $4.36 | $4.36 | 2,136,600 | — | — |
| 2025-08-18 | $4.22 | $4.22 | 1,328,800 | — | — |
| 2025-08-15 | $4.41 | $4.41 | 2,678,900 | — | — |
| 2025-08-14 | $4.12 | $4.12 | 835,800 | — | — |
| 2025-08-13 | $4.27 | $4.27 | 1,019,400 | — | — |
| 2025-08-12 | $4.18 | $4.18 | 657,300 | — | — |
| 2025-08-11 | $4.14 | $4.14 | 845,900 | — | — |
| 2025-08-08 | $4.06 | $4.06 | 1,058,700 | — | — |
| 2025-08-07 | $3.78 | $3.78 | 498,900 | — | — |
| 2025-08-06 | $3.86 | $3.86 | 905,300 | — | — |
| 2025-08-05 | $4.02 | $4.02 | 1,321,400 | — | — |
| 2025-08-04 | $3.71 | $3.71 | 1,397,900 | — | — |
| 2025-08-01 | $3.61 | $3.61 | 1,863,000 | — | — |
| 2025-07-31 | $3.87 | $3.87 | 1,233,700 | — | — |
| 2025-07-30 | $3.85 | $3.85 | 1,404,600 | — | — |
| 2025-07-29 | $3.97 | $3.97 | 1,714,400 | — | — |
| 2025-07-28 | $4.15 | $4.15 | 5,102,700 | — | — |
| 2025-07-25 | $3.83 | $3.83 | 5,312,000 | — | — |
| 2025-07-24 | $3.59 | $3.59 | 637,200 | — | — |
| 2025-07-23 | $3.82 | $3.82 | 816,300 | — | — |
| 2025-07-22 | $3.74 | $3.74 | 758,700 | — | — |
| 2025-07-21 | $3.64 | $3.64 | 1,232,700 | — | — |
| 2025-07-18 | $3.36 | $3.36 | 681,100 | — | — |
| 2025-07-17 | $3.48 | $3.48 | 1,002,900 | — | — |
| 2025-07-16 | $3.51 | $3.51 | 802,100 | — | — |
| 2025-07-15 | $3.61 | $3.61 | 959,900 | — | — |
| 2025-07-14 | $3.93 | $3.93 | 1,004,700 | — | — |
| 2025-07-11 | $3.65 | $3.65 | 954,300 | — | — |
| 2025-07-10 | $3.46 | $3.46 | 784,300 | — | — |
| 2025-07-09 | $3.38 | $3.38 | 1,199,500 | — | — |
| 2025-07-08 | $3.13 | $3.13 | 647,100 | — | — |
| 2025-07-07 | $3.08 | $3.08 | 780,200 | — | — |
| 2025-07-03 | $3.20 | $3.20 | 536,700 | — | — |
| 2025-07-02 | $3.09 | $3.09 | 1,357,400 | — | — |
| 2025-07-01 | $2.97 | $2.97 | 1,367,300 | — | — |
| 2025-06-30 | $3.00 | $3.00 | 1,237,400 | — | — |
| 2025-06-27 | $3.20 | $3.20 | 1,695,100 | — | — |
| 2025-06-26 | $3.32 | $3.32 | 867,100 | — | — |
| 2025-06-25 | $3.50 | $3.50 | 855,400 | — | — |
| 2025-06-24 | $3.38 | $3.38 | 1,322,600 | — | — |
| 2025-06-23 | $3.19 | $3.19 | 547,400 | — | — |
| 2025-06-20 | $3.21 | $3.21 | 1,231,900 | — | — |
| 2025-06-18 | $3.22 | $3.22 | 568,300 | — | — |
| 2025-06-17 | $3.21 | $3.21 | 747,100 | — | — |
| 2025-06-16 | $3.37 | $3.37 | 680,900 | — | — |
| 2025-06-13 | $3.40 | $3.40 | 696,500 | — | — |
| 2025-06-12 | $3.55 | $3.55 | 653,700 | — | — |
| 2025-06-11 | $3.62 | $3.62 | 812,800 | — | — |
| 2025-06-10 | $3.88 | $3.88 | 1,246,900 | — | — |
| 2025-06-09 | $3.77 | $3.77 | 701,800 | — | — |
| 2025-06-06 | $3.77 | $3.77 | 1,043,300 | — | — |
| 2025-06-05 | $3.30 | $3.30 | 661,900 | — | — |
| 2025-06-04 | $3.34 | $3.34 | 876,500 | — | — |
| 2025-06-03 | $3.14 | $3.14 | 721,300 | — | — |
| 2025-06-02 | $3.08 | $3.08 | 1,068,400 | — | — |
| 2025-05-30 | $3.09 | $3.09 | 623,000 | — | — |
| 2025-05-29 | $3.32 | $3.32 | 655,900 | — | — |
| 2025-05-28 | $3.14 | $3.14 | 1,075,500 | — | — |
| 2025-05-27 | $3.17 | $3.17 | 672,400 | — | — |
| 2025-05-23 | $3.16 | $3.16 | 570,900 | — | — |
| 2025-05-22 | $3.22 | $3.22 | 867,400 | — | — |
| 2025-05-21 | $3.11 | $3.11 | 1,006,200 | — | — |
| 2025-05-20 | $3.29 | $3.29 | 1,263,200 | — | — |
| 2025-05-19 | $3.32 | $3.32 | 2,093,200 | — | — |
| 2025-05-16 | $3.22 | $3.22 | 3,005,300 | — | — |
| 2025-05-15 | $3.95 | $3.95 | 1,568,900 | — | — |
| 2025-05-14 | $3.93 | $3.93 | 1,680,100 | — | — |
| 2025-05-13 | $4.43 | $4.43 | 3,282,700 | — | — |
| 2025-05-12 | $3.80 | $3.80 | 7,424,500 | — | — |
| 2025-05-09 | $6.18 | $6.18 | 521,700 | — | — |
| 2025-05-08 | $6.31 | $6.31 | 399,800 | — | — |
| 2025-05-07 | $6.35 | $6.35 | 374,400 | — | — |
| 2025-05-06 | $6.34 | $6.34 | 801,100 | — | — |
| 2025-05-05 | $6.81 | $6.81 | 458,300 | — | — |
| 2025-05-02 | $7.17 | $7.17 | 401,400 | — | — |
| 2025-05-01 | $7.02 | $7.02 | 543,000 | — | — |
| 2025-04-30 | $7.35 | $7.35 | 369,300 | — | — |
| 2025-04-29 | $7.21 | $7.21 | 307,100 | — | — |
| 2025-04-28 | $7.27 | $7.27 | 486,200 | — | — |
| 2025-04-25 | $7.31 | $7.31 | 367,600 | — | — |
| 2025-04-24 | $7.30 | $7.30 | 352,500 | — | — |
| 2025-04-23 | $6.97 | $6.97 | 697,400 | — | — |
| 2025-04-22 | $7.15 | $7.15 | 672,300 | — | — |
| 2025-04-21 | $6.70 | $6.70 | 388,600 | — | — |
| 2025-04-17 | $6.78 | $6.78 | 423,400 | — | — |
| 2025-04-16 | $6.76 | $6.76 | 392,000 | — | — |
| 2025-04-15 | $6.87 | $6.87 | 508,200 | — | — |
| 2025-04-14 | $6.99 | $6.99 | 778,900 | — | — |
| 2025-04-11 | $6.73 | $6.73 | 826,000 | — | — |
| 2025-04-10 | $5.86 | $5.86 | 1,419,200 | — | — |
| 2025-04-09 | $6.50 | $6.50 | 2,304,500 | — | — |
| 2025-04-08 | $6.03 | $6.03 | 1,205,400 | — | — |
| 2025-04-07 | $6.90 | $6.90 | 1,149,700 | — | — |
| 2025-04-04 | $7.06 | $7.06 | 802,200 | — | — |
| 2025-04-03 | $7.36 | $7.36 | 1,189,300 | — | — |
| 2025-04-02 | $8.01 | $8.01 | 1,561,000 | — | — |
| 2025-04-01 | $7.91 | $7.91 | 1,877,000 | — | — |
| 2025-03-31 | $8.22 | $8.22 | 769,400 | — | — |
| 2025-03-28 | $8.47 | $8.47 | 389,500 | — | — |
| 2025-03-27 | $8.92 | $8.92 | 667,200 | — | — |
| 2025-03-26 | $8.52 | $8.52 | 533,200 | — | — |
| 2025-03-25 | $9.16 | $9.16 | 250,300 | — | — |
| 2025-03-24 | $9.02 | $9.02 | 349,900 | — | — |
| 2025-03-21 | $9.10 | $9.10 | 953,000 | — | — |
| 2025-03-20 | $9.10 | $9.10 | 416,500 | — | — |
| 2025-03-19 | $8.98 | $8.98 | 434,600 | — | — |
| 2025-03-18 | $8.92 | $8.92 | 440,300 | — | — |
| 2025-03-17 | $8.52 | $8.52 | 332,300 | — | — |
| 2025-03-14 | $8.42 | $8.42 | 373,200 | — | — |
| 2025-03-13 | $7.86 | $7.86 | 495,400 | — | — |
| 2025-03-12 | $8.01 | $8.01 | 437,900 | — | — |
| 2025-03-11 | $7.39 | $7.39 | 472,900 | — | — |
| 2025-03-10 | $7.04 | $7.04 | 557,000 | — | — |
| 2025-03-07 | $7.66 | $7.66 | 667,500 | — | — |
| 2025-03-06 | $7.48 | $7.48 | 554,300 | — | — |
| 2025-03-05 | $8.36 | $8.36 | 380,700 | — | — |
| 2025-03-04 | $7.98 | $7.98 | 747,800 | — | — |
| 2025-03-03 | $8.17 | $8.17 | 569,600 | — | — |
| 2025-02-28 | $8.41 | $8.41 | 624,000 | — | — |
| 2025-02-27 | $8.52 | $8.52 | 522,400 | — | — |
| 2025-02-26 | $8.75 | $8.75 | 499,400 | — | — |
| 2025-02-25 | $8.45 | $8.45 | 815,800 | — | — |
| 2025-02-24 | $8.68 | $8.68 | 633,000 | — | — |
| 2025-02-21 | $9.18 | $9.18 | 573,300 | — | — |
| 2025-02-20 | $9.61 | $9.61 | 724,700 | — | — |
| 2025-02-19 | $9.25 | $9.25 | 365,100 | — | — |
| 2025-02-18 | $9.34 | $9.34 | 408,700 | — | — |
| 2025-02-14 | $9.18 | $9.18 | 425,100 | — | — |
| 2025-02-13 | $9.12 | $9.12 | 422,600 | — | — |
| 2025-02-12 | $8.54 | $8.54 | 378,300 | — | — |
| 2025-02-11 | $8.72 | $8.72 | 487,900 | — | — |
| 2025-02-10 | $8.64 | $8.64 | 394,000 | — | — |
| 2025-02-07 | $8.65 | $8.65 | 381,300 | — | — |
| 2025-02-06 | $9.08 | $9.08 | 254,600 | — | — |
| 2025-02-05 | $9.19 | $9.19 | 382,900 | — | — |
| 2025-02-04 | $9.13 | $9.13 | 642,600 | — | — |
| 2025-02-03 | $8.43 | $8.43 | 323,700 | — | — |
| 2025-01-31 | $8.62 | $8.62 | 337,300 | — | — |
| 2025-01-30 | $8.84 | $8.84 | 289,500 | — | — |
| 2025-01-29 | $8.67 | $8.67 | 298,000 | — | — |
| 2025-01-28 | $8.96 | $8.96 | 418,700 | — | — |
| 2025-01-27 | $8.99 | $8.99 | 524,600 | — | — |
| 2025-01-24 | $8.37 | $8.37 | 698,200 | — | — |
| 2025-01-23 | $9.01 | $9.01 | 448,500 | — | — |
| 2025-01-22 | $9.29 | $9.29 | 474,200 | — | — |
| 2025-01-21 | $9.15 | $9.15 | 370,100 | — | — |
| 2025-01-17 | $9.33 | $9.33 | 522,200 | — | — |
| 2025-01-16 | $9.18 | $9.18 | 773,600 | — | — |
| 2025-01-15 | $8.90 | $8.90 | 564,800 | — | — |
| 2025-01-14 | $8.59 | $8.59 | 586,800 | — | — |
| 2025-01-13 | $8.79 | $8.79 | 821,400 | — | — |
| 2025-01-10 | $8.84 | $8.84 | 784,600 | — | — |
| 2025-01-08 | $9.89 | $9.89 | 716,500 | — | — |
| 2025-01-07 | $10.17 | $10.17 | 559,900 | — | — |
| 2025-01-06 | $10.84 | $10.84 | 605,500 | — | — |
| 2025-01-03 | $11.21 | $11.21 | 759,700 | — | — |
| 2025-01-02 | $9.84 | $9.84 | 609,800 | — | — |