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
- 2012-12-18 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 | $9.55 | $9.55 | 475,100 | — | — |
| 2025-12-30 | $9.31 | $9.31 | 363,500 | — | — |
| 2025-12-29 | $9.48 | $9.48 | 495,900 | — | — |
| 2025-12-26 | $9.54 | $9.54 | 424,600 | — | — |
| 2025-12-24 | $9.69 | $9.69 | 237,400 | — | — |
| 2025-12-23 | $9.49 | $9.49 | 703,400 | — | — |
| 2025-12-22 | $9.68 | $9.68 | 688,000 | — | — |
| 2025-12-19 | $9.21 | $9.21 | 4,129,700 | — | — |
| 2025-12-18 | $9.38 | $9.38 | 547,600 | — | — |
| 2025-12-17 | $9.43 | $9.43 | 508,000 | — | — |
| 2025-12-16 | $9.75 | $9.75 | 638,900 | — | — |
| 2025-12-15 | $9.97 | $9.97 | 852,600 | — | — |
| 2025-12-12 | $10.36 | $10.36 | 477,700 | — | — |
| 2025-12-11 | $10.33 | $10.33 | 693,400 | — | — |
| 2025-12-10 | $9.87 | $9.87 | 961,400 | — | — |
| 2025-12-09 | $10.32 | $10.32 | 532,200 | — | — |
| 2025-12-08 | $10.73 | $10.73 | 561,900 | — | — |
| 2025-12-05 | $11.07 | $11.07 | 434,700 | — | — |
| 2025-12-04 | $11.16 | $11.16 | 1,161,200 | — | — |
| 2025-12-03 | $11.17 | $11.17 | 777,500 | — | — |
| 2025-12-02 | $10.35 | $10.35 | 615,100 | — | — |
| 2025-12-01 | $10.27 | $10.27 | 648,500 | — | — |
| 2025-11-28 | $10.75 | $10.75 | 288,700 | — | — |
| 2025-11-26 | $10.43 | $10.43 | 451,400 | — | — |
| 2025-11-25 | $10.50 | $10.50 | 515,600 | — | — |
| 2025-11-24 | $10.40 | $10.40 | 776,100 | — | — |
| 2025-11-21 | $10.48 | $10.48 | 461,200 | — | — |
| 2025-11-20 | $10.05 | $10.05 | 460,500 | — | — |
| 2025-11-19 | $9.99 | $9.99 | 479,700 | — | — |
| 2025-11-18 | $10.36 | $10.36 | 427,900 | — | — |
| 2025-11-17 | $10.25 | $10.25 | 827,200 | — | — |
| 2025-11-14 | $9.93 | $9.93 | 504,500 | — | — |
| 2025-11-13 | $10.18 | $10.18 | 679,600 | — | — |
| 2025-11-12 | $10.85 | $10.85 | 686,400 | — | — |
| 2025-11-11 | $10.48 | $10.48 | 603,600 | — | — |
| 2025-11-10 | $10.53 | $10.53 | 694,700 | — | — |
| 2025-11-07 | $10.56 | $10.56 | 928,400 | — | — |
| 2025-11-06 | $10.08 | $10.08 | 557,200 | — | — |
| 2025-11-05 | $10.27 | $10.27 | 535,300 | — | — |
| 2025-11-04 | $10.26 | $10.26 | 600,300 | — | — |
| 2025-11-03 | $10.54 | $10.54 | 612,500 | — | — |
| 2025-10-31 | $10.75 | $10.75 | 479,600 | — | — |
| 2025-10-30 | $10.48 | $10.48 | 381,500 | — | — |
| 2025-10-29 | $10.65 | $10.65 | 596,000 | — | — |
| 2025-10-28 | $10.54 | $10.54 | 969,200 | — | — |
| 2025-10-27 | $10.37 | $10.37 | 405,300 | — | — |
| 2025-10-24 | $9.82 | $9.82 | 362,600 | — | — |
| 2025-10-23 | $9.75 | $9.75 | 349,000 | — | — |
| 2025-10-22 | $9.88 | $9.88 | 429,400 | — | — |
| 2025-10-21 | $10.22 | $10.22 | 289,900 | — | — |
| 2025-10-20 | $10.37 | $10.37 | 558,900 | — | — |
| 2025-10-17 | $9.92 | $9.92 | 777,000 | — | — |
| 2025-10-16 | $10.09 | $10.09 | 624,900 | — | — |
| 2025-10-15 | $10.66 | $10.66 | 801,900 | — | — |
| 2025-10-14 | $10.12 | $10.12 | 392,100 | — | — |
| 2025-10-13 | $10.35 | $10.35 | 703,200 | — | — |
| 2025-10-10 | $10.05 | $10.05 | 734,100 | — | — |
| 2025-10-09 | $10.30 | $10.30 | 801,300 | — | — |
| 2025-10-08 | $10.35 | $10.35 | 650,900 | — | — |
| 2025-10-07 | $10.17 | $10.17 | 1,033,900 | — | — |
| 2025-10-06 | $9.86 | $9.86 | 343,400 | — | — |
| 2025-10-03 | $9.92 | $9.92 | 852,900 | — | — |
| 2025-10-02 | $9.99 | $9.99 | 767,600 | — | — |
| 2025-10-01 | $9.92 | $9.92 | 965,900 | — | — |
| 2025-09-30 | $9.76 | $9.76 | 989,100 | — | — |
| 2025-09-29 | $9.76 | $9.76 | 946,500 | — | — |
| 2025-09-26 | $9.41 | $9.41 | 715,000 | — | — |
| 2025-09-25 | $9.36 | $9.36 | 1,566,800 | — | — |
| 2025-09-24 | $9.32 | $9.32 | 1,116,700 | — | — |
| 2025-09-23 | $8.31 | $8.31 | 404,700 | — | — |
| 2025-09-22 | $8.29 | $8.29 | 511,900 | — | — |
| 2025-09-19 | $8.07 | $8.07 | 910,700 | — | — |
| 2025-09-18 | $8.18 | $8.18 | 459,000 | — | — |
| 2025-09-17 | $8.06 | $8.06 | 507,300 | — | — |
| 2025-09-16 | $8.16 | $8.16 | 362,500 | — | — |
| 2025-09-15 | $8.16 | $8.16 | 713,700 | — | — |
| 2025-09-12 | $8.21 | $8.21 | 551,100 | — | — |
| 2025-09-11 | $8.43 | $8.43 | 711,800 | — | — |
| 2025-09-10 | $8.31 | $8.31 | 518,500 | — | — |
| 2025-09-09 | $8.34 | $8.34 | 916,200 | — | — |
| 2025-09-08 | $8.49 | $8.49 | 622,000 | — | — |
| 2025-09-05 | $8.55 | $8.55 | 1,128,200 | — | — |
| 2025-09-04 | $8.21 | $8.21 | 961,600 | — | — |
| 2025-09-03 | $8.39 | $8.39 | 1,210,400 | — | — |
| 2025-09-02 | $8.27 | $8.27 | 1,048,900 | — | — |
| 2025-08-29 | $8.20 | $8.20 | 903,100 | — | — |
| 2025-08-28 | $8.24 | $8.24 | 1,711,300 | — | — |
| 2025-08-27 | $8.56 | $8.56 | 1,021,100 | — | — |
| 2025-08-26 | $8.35 | $8.35 | 1,653,400 | — | — |
| 2025-08-25 | $8.38 | $8.38 | 613,200 | — | — |
| 2025-08-22 | $8.77 | $8.77 | 1,244,700 | — | — |
| 2025-08-21 | $8.56 | $8.56 | 858,000 | — | — |
| 2025-08-20 | $8.52 | $8.52 | 639,200 | — | — |
| 2025-08-19 | $8.52 | $8.52 | 829,900 | — | — |
| 2025-08-18 | $8.53 | $8.53 | 1,164,500 | — | — |
| 2025-08-15 | $8.25 | $8.25 | 1,130,300 | — | — |
| 2025-08-14 | $8.06 | $8.06 | 590,300 | — | — |
| 2025-08-13 | $8.05 | $8.05 | 1,598,200 | — | — |
| 2025-08-12 | $7.54 | $7.54 | 906,600 | — | — |
| 2025-08-11 | $7.67 | $7.67 | 1,147,200 | — | — |
| 2025-08-08 | $7.69 | $7.69 | 921,200 | — | — |
| 2025-08-07 | $7.72 | $7.72 | 1,092,100 | — | — |
| 2025-08-06 | $7.92 | $7.92 | 3,107,300 | — | — |
| 2025-08-05 | $7.03 | $7.03 | 1,565,300 | — | — |
| 2025-08-04 | $6.94 | $6.94 | 957,900 | — | — |
| 2025-08-01 | $6.81 | $6.81 | 859,900 | — | — |
| 2025-07-31 | $6.87 | $6.87 | 994,900 | — | — |
| 2025-07-30 | $6.88 | $6.88 | 1,240,800 | — | — |
| 2025-07-29 | $6.93 | $6.93 | 724,900 | — | — |
| 2025-07-28 | $6.87 | $6.87 | 804,700 | — | — |
| 2025-07-25 | $6.68 | $6.68 | 772,100 | — | — |
| 2025-07-24 | $6.70 | $6.70 | 735,600 | — | — |
| 2025-07-23 | $6.76 | $6.76 | 899,100 | — | — |
| 2025-07-22 | $6.53 | $6.53 | 722,300 | — | — |
| 2025-07-21 | $6.29 | $6.29 | 686,700 | — | — |
| 2025-07-18 | $6.26 | $6.26 | 788,800 | — | — |
| 2025-07-17 | $6.47 | $6.47 | 743,500 | — | — |
| 2025-07-16 | $6.32 | $6.32 | 675,200 | — | — |
| 2025-07-15 | $6.22 | $6.22 | 730,500 | — | — |
| 2025-07-14 | $6.43 | $6.43 | 792,500 | — | — |
| 2025-07-11 | $6.40 | $6.40 | 569,100 | — | — |
| 2025-07-10 | $6.57 | $6.57 | 804,400 | — | — |
| 2025-07-09 | $6.58 | $6.58 | 698,900 | — | — |
| 2025-07-08 | $6.52 | $6.52 | 1,021,800 | — | — |
| 2025-07-07 | $6.29 | $6.29 | 897,500 | — | — |
| 2025-07-03 | $6.44 | $6.44 | 636,800 | — | — |
| 2025-07-02 | $6.32 | $6.32 | 1,114,600 | — | — |
| 2025-07-01 | $6.26 | $6.26 | 1,508,100 | — | — |
| 2025-06-30 | $6.07 | $6.07 | 1,139,500 | — | — |
| 2025-06-27 | $6.08 | $6.08 | 2,693,000 | — | — |
| 2025-06-26 | $6.18 | $6.18 | 2,128,900 | — | — |
| 2025-06-25 | $5.99 | $5.99 | 1,200,800 | — | — |
| 2025-06-24 | $6.07 | $6.07 | 1,636,000 | — | — |
| 2025-06-23 | $6.06 | $6.06 | 2,452,200 | — | — |
| 2025-06-20 | $5.72 | $5.72 | 3,572,300 | — | — |
| 2025-06-18 | $5.75 | $5.75 | 5,022,800 | — | — |
| 2025-06-17 | $5.70 | $5.70 | 3,137,100 | — | — |
| 2025-06-16 | $5.66 | $5.66 | 2,180,400 | — | — |
| 2025-06-13 | $5.08 | $5.08 | 806,400 | — | — |
| 2025-06-12 | $5.07 | $5.07 | 652,000 | — | — |
| 2025-06-11 | $5.10 | $5.10 | 843,300 | — | — |
| 2025-06-10 | $5.26 | $5.26 | 694,700 | — | — |
| 2025-06-09 | $5.25 | $5.25 | 2,323,100 | — | — |
| 2025-06-06 | $5.41 | $5.41 | 1,250,600 | — | — |
| 2025-06-05 | $5.06 | $5.06 | 1,496,100 | — | — |
| 2025-06-04 | $4.88 | $4.88 | 1,143,000 | — | — |
| 2025-06-03 | $4.83 | $4.83 | 1,307,500 | — | — |
| 2025-06-02 | $4.66 | $4.66 | 1,775,800 | — | — |
| 2025-05-30 | $4.59 | $4.59 | 1,966,100 | — | — |
| 2025-05-29 | $4.70 | $4.70 | 5,378,300 | — | — |
| 2025-05-28 | $4.60 | $4.60 | 6,238,300 | — | — |
| 2025-05-27 | $4.58 | $4.58 | 9,655,100 | — | — |
| 2025-05-23 | $6.58 | $6.58 | 1,767,300 | — | — |
| 2025-05-22 | $6.55 | $6.55 | 965,100 | — | — |
| 2025-05-21 | $6.82 | $6.82 | 1,137,400 | — | — |
| 2025-05-20 | $7.29 | $7.29 | 1,249,800 | — | — |
| 2025-05-19 | $7.40 | $7.40 | 781,400 | — | — |
| 2025-05-16 | $7.18 | $7.18 | 1,170,700 | — | — |
| 2025-05-15 | $6.72 | $6.72 | 1,115,900 | — | — |
| 2025-05-14 | $6.89 | $6.89 | 1,882,800 | — | — |
| 2025-05-13 | $7.59 | $7.59 | 2,205,900 | — | — |
| 2025-05-12 | $7.61 | $7.61 | 1,425,100 | — | — |
| 2025-05-09 | $7.43 | $7.43 | 1,656,900 | — | — |
| 2025-05-08 | $7.10 | $7.10 | 1,713,600 | — | — |
| 2025-05-07 | $7.29 | $7.29 | 2,003,000 | — | — |
| 2025-05-06 | $7.35 | $7.35 | 4,164,900 | — | — |
| 2025-05-05 | $8.08 | $8.08 | 3,032,000 | — | — |
| 2025-05-02 | $8.50 | $8.50 | 5,557,000 | — | — |
| 2025-05-01 | $8.72 | $8.72 | 1,937,200 | — | — |
| 2025-04-30 | $9.20 | $9.20 | 989,400 | — | — |
| 2025-04-29 | $9.69 | $9.69 | 446,000 | — | — |
| 2025-04-28 | $9.65 | $9.65 | 573,600 | — | — |
| 2025-04-25 | $9.70 | $9.70 | 491,700 | — | — |
| 2025-04-24 | $9.65 | $9.65 | 388,600 | — | — |
| 2025-04-23 | $9.59 | $9.59 | 836,700 | — | — |
| 2025-04-22 | $9.54 | $9.54 | 1,078,700 | — | — |
| 2025-04-21 | $9.30 | $9.30 | 774,000 | — | — |
| 2025-04-17 | $9.20 | $9.20 | 341,000 | — | — |
| 2025-04-16 | $9.26 | $9.26 | 400,100 | — | — |
| 2025-04-15 | $9.59 | $9.59 | 498,700 | — | — |
| 2025-04-14 | $9.94 | $9.94 | 387,200 | — | — |
| 2025-04-11 | $10.22 | $10.22 | 443,700 | — | — |
| 2025-04-10 | $9.69 | $9.69 | 460,800 | — | — |
| 2025-04-09 | $10.26 | $10.26 | 1,329,100 | — | — |
| 2025-04-08 | $10.48 | $10.48 | 746,600 | — | — |
| 2025-04-07 | $10.84 | $10.84 | 1,127,100 | — | — |
| 2025-04-04 | $10.86 | $10.86 | 417,000 | — | — |
| 2025-04-03 | $11.32 | $11.32 | 456,500 | — | — |
| 2025-04-02 | $12.14 | $12.14 | 560,600 | — | — |
| 2025-04-01 | $11.74 | $11.74 | 955,400 | — | — |
| 2025-03-31 | $12.38 | $12.38 | 535,700 | — | — |
| 2025-03-28 | $13.14 | $13.14 | 211,900 | — | — |
| 2025-03-27 | $13.01 | $13.01 | 284,200 | — | — |
| 2025-03-26 | $13.37 | $13.37 | 672,300 | — | — |
| 2025-03-25 | $12.65 | $12.65 | 391,200 | — | — |
| 2025-03-24 | $13.34 | $13.34 | 356,200 | — | — |
| 2025-03-21 | $12.97 | $12.97 | 869,600 | — | — |
| 2025-03-20 | $12.87 | $12.87 | 399,100 | — | — |
| 2025-03-19 | $12.88 | $12.88 | 344,200 | — | — |
| 2025-03-18 | $12.83 | $12.83 | 480,000 | — | — |
| 2025-03-17 | $13.74 | $13.74 | 522,000 | — | — |
| 2025-03-14 | $13.74 | $13.74 | 431,400 | — | — |
| 2025-03-13 | $14.07 | $14.07 | 379,200 | — | — |
| 2025-03-12 | $13.86 | $13.86 | 319,200 | — | — |
| 2025-03-11 | $13.75 | $13.75 | 629,100 | — | — |
| 2025-03-10 | $14.60 | $14.60 | 281,900 | — | — |
| 2025-03-07 | $15.27 | $15.27 | 380,100 | — | — |
| 2025-03-06 | $15.13 | $15.13 | 326,600 | — | — |
| 2025-03-05 | $14.95 | $14.95 | 584,000 | — | — |
| 2025-03-04 | $15.06 | $15.06 | 587,000 | — | — |
| 2025-03-03 | $14.33 | $14.33 | 600,000 | — | — |
| 2025-02-28 | $15.81 | $15.81 | 514,600 | — | — |
| 2025-02-27 | $15.13 | $15.13 | 332,200 | — | — |
| 2025-02-26 | $14.55 | $14.55 | 392,500 | — | — |
| 2025-02-25 | $14.63 | $14.63 | 387,700 | — | — |
| 2025-02-24 | $15.23 | $15.23 | 354,000 | — | — |
| 2025-02-21 | $15.56 | $15.56 | 732,600 | — | — |
| 2025-02-20 | $15.25 | $15.25 | 357,700 | — | — |
| 2025-02-19 | $14.98 | $14.98 | 563,300 | — | — |
| 2025-02-18 | $13.91 | $13.91 | 265,500 | — | — |
| 2025-02-14 | $14.17 | $14.17 | 204,600 | — | — |
| 2025-02-13 | $13.89 | $13.89 | 263,700 | — | — |
| 2025-02-12 | $13.82 | $13.82 | 249,400 | — | — |
| 2025-02-11 | $13.79 | $13.79 | 275,000 | — | — |
| 2025-02-10 | $14.07 | $14.07 | 247,200 | — | — |
| 2025-02-07 | $14.05 | $14.05 | 309,600 | — | — |
| 2025-02-06 | $14.44 | $14.44 | 229,100 | — | — |
| 2025-02-05 | $14.78 | $14.78 | 296,400 | — | — |
| 2025-02-04 | $14.49 | $14.49 | 513,500 | — | — |
| 2025-02-03 | $13.44 | $13.44 | 356,100 | — | — |
| 2025-01-31 | $14.23 | $14.23 | 340,000 | — | — |
| 2025-01-30 | $14.70 | $14.70 | 318,600 | — | — |
| 2025-01-29 | $15.81 | $15.81 | 246,000 | — | — |
| 2025-01-28 | $15.96 | $15.96 | 241,100 | — | — |
| 2025-01-27 | $16.04 | $16.04 | 375,300 | — | — |
| 2025-01-24 | $15.62 | $15.62 | 340,200 | — | — |
| 2025-01-23 | $15.48 | $15.48 | 361,700 | — | — |
| 2025-01-22 | $14.43 | $14.43 | 325,400 | — | — |
| 2025-01-21 | $14.11 | $14.11 | 350,500 | — | — |
| 2025-01-17 | $13.77 | $13.77 | 543,600 | — | — |
| 2025-01-16 | $13.18 | $13.18 | 302,500 | — | — |
| 2025-01-15 | $13.27 | $13.27 | 332,800 | — | — |
| 2025-01-14 | $12.67 | $12.67 | 616,800 | — | — |
| 2025-01-13 | $13.13 | $13.13 | 390,300 | — | — |
| 2025-01-10 | $13.05 | $13.05 | 521,800 | — | — |
| 2025-01-08 | $14.16 | $14.16 | 308,900 | — | — |
| 2025-01-07 | $14.15 | $14.15 | 535,600 | — | — |
| 2025-01-06 | $13.15 | $13.15 | 661,000 | — | — |
| 2025-01-03 | $13.87 | $13.87 | 321,800 | — | — |
| 2025-01-02 | $13.67 | $13.67 | 530,000 | — | — |