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
- 2015-09-17 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 | $14.40 | $14.40 | 667,300 | — | — |
| 2025-12-30 | $14.09 | $14.09 | 1,483,500 | — | — |
| 2025-12-29 | $14.30 | $14.30 | 862,700 | — | — |
| 2025-12-26 | $14.16 | $14.16 | 276,500 | — | — |
| 2025-12-24 | $14.46 | $14.46 | 191,200 | — | — |
| 2025-12-23 | $14.35 | $14.35 | 467,500 | — | — |
| 2025-12-22 | $14.97 | $14.97 | 598,000 | — | — |
| 2025-12-19 | $14.59 | $14.59 | 1,097,000 | — | — |
| 2025-12-18 | $13.51 | $13.51 | 662,700 | — | — |
| 2025-12-17 | $13.17 | $13.17 | 542,000 | — | — |
| 2025-12-16 | $14.11 | $14.11 | 677,700 | — | — |
| 2025-12-15 | $13.83 | $13.83 | 1,384,900 | — | — |
| 2025-12-12 | $13.87 | $13.87 | 604,500 | — | — |
| 2025-12-11 | $12.85 | $12.85 | 593,200 | — | — |
| 2025-12-10 | $13.06 | $13.06 | 702,000 | — | — |
| 2025-12-09 | $12.72 | $12.72 | 543,900 | — | — |
| 2025-12-08 | $13.24 | $13.24 | 492,000 | — | — |
| 2025-12-05 | $13.16 | $13.16 | 555,100 | — | — |
| 2025-12-04 | $12.98 | $12.98 | 940,800 | — | — |
| 2025-12-03 | $12.88 | $12.88 | 457,500 | — | — |
| 2025-12-02 | $12.21 | $12.21 | 543,000 | — | — |
| 2025-12-01 | $12.60 | $12.60 | 523,700 | — | — |
| 2025-11-28 | $13.39 | $13.39 | 1,097,400 | — | — |
| 2025-11-26 | $13.26 | $13.26 | 906,700 | — | — |
| 2025-11-25 | $13.45 | $13.45 | 967,200 | — | — |
| 2025-11-24 | $12.23 | $12.23 | 724,000 | — | — |
| 2025-11-21 | $11.80 | $11.80 | 453,200 | — | — |
| 2025-11-20 | $10.87 | $10.87 | 445,000 | — | — |
| 2025-11-19 | $10.93 | $10.93 | 585,800 | — | — |
| 2025-11-18 | $11.25 | $11.25 | 528,300 | — | — |
| 2025-11-17 | $11.14 | $11.14 | 540,800 | — | — |
| 2025-11-14 | $11.51 | $11.51 | 512,100 | — | — |
| 2025-11-13 | $11.64 | $11.64 | 561,000 | — | — |
| 2025-11-12 | $11.60 | $11.60 | 515,600 | — | — |
| 2025-11-11 | $11.55 | $11.55 | 474,500 | — | — |
| 2025-11-10 | $11.02 | $11.02 | 542,700 | — | — |
| 2025-11-07 | $11.21 | $11.21 | 623,200 | — | — |
| 2025-11-06 | $11.17 | $11.17 | 677,300 | — | — |
| 2025-11-05 | $11.61 | $11.61 | 481,100 | — | — |
| 2025-11-04 | $11.56 | $11.56 | 550,000 | — | — |
| 2025-11-03 | $11.99 | $11.99 | 903,000 | — | — |
| 2025-10-31 | $12.77 | $12.77 | 473,900 | — | — |
| 2025-10-30 | $12.82 | $12.82 | 331,300 | — | — |
| 2025-10-29 | $12.84 | $12.84 | 554,900 | — | — |
| 2025-10-28 | $13.16 | $13.16 | 507,000 | — | — |
| 2025-10-27 | $13.62 | $13.62 | 497,400 | — | — |
| 2025-10-24 | $13.03 | $13.03 | 461,700 | — | — |
| 2025-10-23 | $12.58 | $12.58 | 450,000 | — | — |
| 2025-10-22 | $12.19 | $12.19 | 658,500 | — | — |
| 2025-10-21 | $13.09 | $13.09 | 681,800 | — | — |
| 2025-10-20 | $12.64 | $12.64 | 618,300 | — | — |
| 2025-10-17 | $11.73 | $11.73 | 392,900 | — | — |
| 2025-10-16 | $12.34 | $12.34 | 742,100 | — | — |
| 2025-10-15 | $12.30 | $12.30 | 569,700 | — | — |
| 2025-10-14 | $11.25 | $11.25 | 402,700 | — | — |
| 2025-10-13 | $11.34 | $11.34 | 506,800 | — | — |
| 2025-10-10 | $10.92 | $10.92 | 968,600 | — | — |
| 2025-10-09 | $12.17 | $12.17 | 1,023,600 | — | — |
| 2025-10-08 | $12.22 | $12.22 | 973,100 | — | — |
| 2025-10-07 | $10.51 | $10.51 | 513,300 | — | — |
| 2025-10-06 | $10.69 | $10.69 | 698,900 | — | — |
| 2025-10-03 | $10.43 | $10.43 | 692,200 | — | — |
| 2025-10-02 | $10.58 | $10.58 | 671,900 | — | — |
| 2025-10-01 | $9.77 | $9.77 | 612,400 | — | — |
| 2025-09-30 | $9.65 | $9.65 | 906,900 | — | — |
| 2025-09-29 | $9.85 | $9.85 | 706,600 | — | — |
| 2025-09-26 | $9.65 | $9.65 | 488,900 | — | — |
| 2025-09-25 | $9.36 | $9.36 | 560,900 | — | — |
| 2025-09-24 | $9.54 | $9.54 | 579,000 | — | — |
| 2025-09-23 | $8.93 | $8.93 | 407,500 | — | — |
| 2025-09-22 | $9.06 | $9.06 | 420,900 | — | — |
| 2025-09-19 | $8.89 | $8.89 | 744,400 | — | — |
| 2025-09-18 | $9.36 | $9.36 | 349,900 | — | — |
| 2025-09-17 | $9.03 | $9.03 | 308,400 | — | — |
| 2025-09-16 | $9.26 | $9.26 | 290,700 | — | — |
| 2025-09-15 | $9.09 | $9.09 | 387,800 | — | — |
| 2025-09-12 | $9.20 | $9.20 | 294,800 | — | — |
| 2025-09-11 | $9.49 | $9.49 | 371,100 | — | — |
| 2025-09-10 | $9.57 | $9.57 | 438,800 | — | — |
| 2025-09-09 | $9.89 | $9.89 | 329,600 | — | — |
| 2025-09-08 | $9.48 | $9.48 | 432,200 | — | — |
| 2025-09-05 | $9.71 | $9.71 | 611,200 | — | — |
| 2025-09-04 | $9.42 | $9.42 | 567,300 | — | — |
| 2025-09-03 | $9.86 | $9.86 | 619,000 | — | — |
| 2025-09-02 | $9.12 | $9.12 | 423,300 | — | — |
| 2025-08-29 | $8.93 | $8.93 | 467,100 | — | — |
| 2025-08-28 | $9.01 | $9.01 | 445,600 | — | — |
| 2025-08-27 | $8.82 | $8.82 | 556,500 | — | — |
| 2025-08-26 | $9.12 | $9.12 | 587,900 | — | — |
| 2025-08-25 | $8.97 | $8.97 | 802,900 | — | — |
| 2025-08-22 | $9.01 | $9.01 | 1,355,200 | — | — |
| 2025-08-21 | $8.11 | $8.11 | 387,800 | — | — |
| 2025-08-20 | $8.07 | $8.07 | 564,000 | — | — |
| 2025-08-19 | $8.03 | $8.03 | 764,200 | — | — |
| 2025-08-18 | $8.71 | $8.71 | 449,800 | — | — |
| 2025-08-15 | $8.82 | $8.82 | 660,900 | — | — |
| 2025-08-14 | $9.06 | $9.06 | 956,100 | — | — |
| 2025-08-13 | $8.93 | $8.93 | 1,060,200 | — | — |
| 2025-08-12 | $8.10 | $8.10 | 908,300 | — | — |
| 2025-08-11 | $7.46 | $7.46 | 659,400 | — | — |
| 2025-08-08 | $7.85 | $7.85 | 637,500 | — | — |
| 2025-08-07 | $7.90 | $7.90 | 1,109,400 | — | — |
| 2025-08-06 | $8.23 | $8.23 | 584,100 | — | — |
| 2025-08-05 | $8.29 | $8.29 | 500,900 | — | — |
| 2025-08-04 | $8.33 | $8.33 | 351,600 | — | — |
| 2025-08-01 | $8.19 | $8.19 | 539,900 | — | — |
| 2025-07-31 | $8.51 | $8.51 | 613,500 | — | — |
| 2025-07-30 | $8.75 | $8.75 | 891,500 | — | — |
| 2025-07-29 | $8.41 | $8.41 | 936,000 | — | — |
| 2025-07-28 | $8.79 | $8.79 | 571,200 | — | — |
| 2025-07-25 | $8.96 | $8.96 | 467,400 | — | — |
| 2025-07-24 | $9.13 | $9.13 | 555,000 | — | — |
| 2025-07-23 | $9.09 | $9.09 | 613,300 | — | — |
| 2025-07-22 | $8.57 | $8.57 | 483,100 | — | — |
| 2025-07-21 | $8.49 | $8.49 | 749,600 | — | — |
| 2025-07-18 | $8.16 | $8.16 | 744,100 | — | — |
| 2025-07-17 | $8.69 | $8.69 | 512,000 | — | — |
| 2025-07-16 | $8.50 | $8.50 | 538,300 | — | — |
| 2025-07-15 | $8.24 | $8.24 | 449,200 | — | — |
| 2025-07-14 | $8.70 | $8.70 | 340,300 | — | — |
| 2025-07-11 | $8.68 | $8.68 | 402,900 | — | — |
| 2025-07-10 | $9.06 | $9.06 | 476,300 | — | — |
| 2025-07-09 | $9.17 | $9.17 | 552,700 | — | — |
| 2025-07-08 | $8.74 | $8.74 | 620,800 | — | — |
| 2025-07-07 | $8.43 | $8.43 | 680,000 | — | — |
| 2025-07-03 | $8.74 | $8.74 | 423,900 | — | — |
| 2025-07-02 | $8.62 | $8.62 | 871,000 | — | — |
| 2025-07-01 | $8.23 | $8.23 | 758,700 | — | — |
| 2025-06-30 | $8.21 | $8.21 | 636,500 | — | — |
| 2025-06-27 | $8.39 | $8.39 | 1,185,700 | — | — |
| 2025-06-26 | $8.75 | $8.75 | 476,100 | — | — |
| 2025-06-25 | $8.54 | $8.54 | 652,000 | — | — |
| 2025-06-24 | $8.56 | $8.56 | 935,000 | — | — |
| 2025-06-23 | $7.86 | $7.86 | 940,400 | — | — |
| 2025-06-20 | $8.43 | $8.43 | 2,549,200 | — | — |
| 2025-06-18 | $8.57 | $8.57 | 998,800 | — | — |
| 2025-06-17 | $8.66 | $8.66 | 671,700 | — | — |
| 2025-06-16 | $9.16 | $9.16 | 1,022,200 | — | — |
| 2025-06-13 | $9.27 | $9.27 | 797,800 | — | — |
| 2025-06-12 | $10.20 | $10.20 | 543,000 | — | — |
| 2025-06-11 | $10.20 | $10.20 | 1,007,100 | — | — |
| 2025-06-10 | $9.81 | $9.81 | 1,002,400 | — | — |
| 2025-06-09 | $9.53 | $9.53 | 845,200 | — | — |
| 2025-06-06 | $9.61 | $9.61 | 1,911,500 | — | — |
| 2025-06-05 | $8.36 | $8.36 | 2,653,200 | — | — |
| 2025-06-04 | $10.08 | $10.08 | 690,300 | — | — |
| 2025-06-03 | $10.13 | $10.13 | 1,012,100 | — | — |
| 2025-06-02 | $10.35 | $10.35 | 2,318,500 | — | — |
| 2025-05-30 | $8.85 | $8.85 | 830,400 | — | — |
| 2025-05-29 | $8.97 | $8.97 | 1,093,800 | — | — |
| 2025-05-28 | $8.54 | $8.54 | 1,017,100 | — | — |
| 2025-05-27 | $9.07 | $9.07 | 1,679,900 | — | — |
| 2025-05-23 | $9.71 | $9.71 | 645,200 | — | — |
| 2025-05-22 | $9.86 | $9.86 | 910,200 | — | — |
| 2025-05-21 | $9.64 | $9.64 | 1,488,600 | — | — |
| 2025-05-20 | $10.00 | $10.00 | 1,387,700 | — | — |
| 2025-05-19 | $9.79 | $9.79 | 1,001,400 | — | — |
| 2025-05-16 | $8.89 | $8.89 | 825,300 | — | — |
| 2025-05-15 | $8.64 | $8.64 | 883,500 | — | — |
| 2025-05-14 | $8.33 | $8.33 | 1,188,100 | — | — |
| 2025-05-13 | $8.18 | $8.18 | 2,922,900 | — | — |
| 2025-05-12 | $7.97 | $7.97 | 1,118,200 | — | — |
| 2025-05-09 | $7.52 | $7.52 | 872,900 | — | — |
| 2025-05-08 | $7.15 | $7.15 | 2,315,200 | — | — |
| 2025-05-07 | $7.24 | $7.24 | 1,938,900 | — | — |
| 2025-05-06 | $7.92 | $7.92 | 2,093,000 | — | — |
| 2025-05-05 | $9.76 | $9.76 | 771,000 | — | — |
| 2025-05-02 | $10.40 | $10.40 | 1,015,800 | — | — |
| 2025-05-01 | $9.83 | $9.83 | 654,000 | — | — |
| 2025-04-30 | $9.61 | $9.61 | 575,400 | — | — |
| 2025-04-29 | $9.41 | $9.41 | 709,700 | — | — |
| 2025-04-28 | $9.13 | $9.13 | 462,500 | — | — |
| 2025-04-25 | $9.15 | $9.15 | 602,800 | — | — |
| 2025-04-24 | $9.20 | $9.20 | 838,800 | — | — |
| 2025-04-23 | $8.87 | $8.87 | 1,704,500 | — | — |
| 2025-04-22 | $7.82 | $7.82 | 1,436,700 | — | — |
| 2025-04-21 | $6.67 | $6.67 | 1,405,500 | — | — |
| 2025-04-17 | $5.94 | $5.94 | 653,000 | — | — |
| 2025-04-16 | $6.16 | $6.16 | 699,700 | — | — |
| 2025-04-15 | $6.55 | $6.55 | 979,000 | — | — |
| 2025-04-14 | $6.33 | $6.33 | 1,241,100 | — | — |
| 2025-04-11 | $5.89 | $5.89 | 1,224,700 | — | — |
| 2025-04-10 | $5.41 | $5.41 | 1,548,300 | — | — |
| 2025-04-09 | $5.91 | $5.91 | 2,137,300 | — | — |
| 2025-04-08 | $5.31 | $5.31 | 997,400 | — | — |
| 2025-04-07 | $5.93 | $5.93 | 1,172,200 | — | — |
| 2025-04-04 | $6.29 | $6.29 | 1,087,600 | — | — |
| 2025-04-03 | $6.67 | $6.67 | 828,000 | — | — |
| 2025-04-02 | $7.05 | $7.05 | 704,000 | — | — |
| 2025-04-01 | $6.76 | $6.76 | 1,034,900 | — | — |
| 2025-03-31 | $7.15 | $7.15 | 1,050,000 | — | — |
| 2025-03-28 | $7.83 | $7.83 | 404,200 | — | — |
| 2025-03-27 | $7.91 | $7.91 | 513,600 | — | — |
| 2025-03-26 | $8.20 | $8.20 | 819,800 | — | — |
| 2025-03-25 | $8.21 | $8.21 | 644,300 | — | — |
| 2025-03-24 | $8.70 | $8.70 | 780,900 | — | — |
| 2025-03-21 | $8.24 | $8.24 | 2,493,900 | — | — |
| 2025-03-20 | $8.36 | $8.36 | 991,000 | — | — |
| 2025-03-19 | $8.50 | $8.50 | 2,083,600 | — | — |
| 2025-03-18 | $7.80 | $7.80 | 1,568,500 | — | — |
| 2025-03-17 | $7.00 | $7.00 | 945,500 | — | — |
| 2025-03-14 | $6.72 | $6.72 | 1,600,400 | — | — |
| 2025-03-13 | $6.55 | $6.55 | 737,900 | — | — |
| 2025-03-12 | $6.67 | $6.67 | 844,700 | — | — |
| 2025-03-11 | $6.11 | $6.11 | 823,900 | — | — |
| 2025-03-10 | $6.01 | $6.01 | 611,400 | — | — |
| 2025-03-07 | $6.34 | $6.34 | 745,800 | — | — |
| 2025-03-06 | $6.45 | $6.45 | 617,100 | — | — |
| 2025-03-05 | $6.25 | $6.25 | 1,199,500 | — | — |
| 2025-03-04 | $5.92 | $5.92 | 1,196,000 | — | — |
| 2025-03-03 | $5.92 | $5.92 | 1,046,300 | — | — |
| 2025-02-28 | $6.57 | $6.57 | 1,402,200 | — | — |
| 2025-02-27 | $6.60 | $6.60 | 583,500 | — | — |
| 2025-02-26 | $6.67 | $6.67 | 671,600 | — | — |
| 2025-02-25 | $6.72 | $6.72 | 1,097,700 | — | — |
| 2025-02-24 | $6.93 | $6.93 | 665,300 | — | — |
| 2025-02-21 | $7.27 | $7.27 | 632,900 | — | — |
| 2025-02-20 | $7.36 | $7.36 | 548,500 | — | — |
| 2025-02-19 | $7.46 | $7.46 | 481,500 | — | — |
| 2025-02-18 | $7.58 | $7.58 | 741,000 | — | — |
| 2025-02-14 | $7.30 | $7.30 | 700,900 | — | — |
| 2025-02-13 | $7.32 | $7.32 | 625,900 | — | — |
| 2025-02-12 | $7.20 | $7.20 | 773,700 | — | — |
| 2025-02-11 | $7.33 | $7.33 | 973,600 | — | — |
| 2025-02-10 | $7.89 | $7.89 | 625,500 | — | — |
| 2025-02-07 | $8.21 | $8.21 | 541,100 | — | — |
| 2025-02-06 | $8.43 | $8.43 | 624,300 | — | — |
| 2025-02-05 | $8.43 | $8.43 | 631,500 | — | — |
| 2025-02-04 | $8.43 | $8.43 | 631,100 | — | — |
| 2025-02-03 | $7.82 | $7.82 | 1,022,100 | — | — |
| 2025-01-31 | $8.07 | $8.07 | 1,553,400 | — | — |
| 2025-01-30 | $7.90 | $7.90 | 622,700 | — | — |
| 2025-01-29 | $7.52 | $7.52 | 451,100 | — | — |
| 2025-01-28 | $7.60 | $7.60 | 518,900 | — | — |
| 2025-01-27 | $7.67 | $7.67 | 724,300 | — | — |
| 2025-01-24 | $7.88 | $7.88 | 548,700 | — | — |
| 2025-01-23 | $7.95 | $7.95 | 1,026,700 | — | — |
| 2025-01-22 | $7.85 | $7.85 | 1,025,500 | — | — |
| 2025-01-21 | $7.57 | $7.57 | 742,900 | — | — |
| 2025-01-17 | $7.37 | $7.37 | 681,000 | — | — |
| 2025-01-16 | $7.15 | $7.15 | 1,050,800 | — | — |
| 2025-01-15 | $7.44 | $7.44 | 1,619,300 | — | — |
| 2025-01-14 | $7.05 | $7.05 | 4,006,600 | — | — |
| 2025-01-13 | $6.95 | $6.95 | 1,193,900 | — | — |
| 2025-01-10 | $7.51 | $7.51 | 1,263,300 | — | — |
| 2025-01-08 | $8.29 | $8.29 | 1,067,700 | — | — |
| 2025-01-07 | $8.36 | $8.36 | 1,290,400 | — | — |
| 2025-01-06 | $8.19 | $8.19 | 686,600 | — | — |
| 2025-01-03 | $7.77 | $7.77 | 1,344,400 | — | — |
| 2025-01-02 | $7.86 | $7.86 | 1,504,400 | — | — |