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
- 2018-07-03 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 | $13.19 | $13.19 | 1,357,900 | — | — |
| 2025-12-30 | $13.49 | $13.49 | 4,698,500 | — | — |
| 2025-12-29 | $13.23 | $13.22 | 3,125,800 | — | — |
| 2025-12-26 | $14.50 | $14.50 | 4,254,900 | — | — |
| 2025-12-24 | $13.51 | $13.51 | 1,720,600 | — | — |
| 2025-12-23 | $13.49 | $13.49 | 4,399,000 | — | — |
| 2025-12-22 | $13.50 | $13.50 | 5,337,400 | — | — |
| 2025-12-19 | $12.19 | $12.19 | 8,864,200 | — | — |
| 2025-12-18 | $11.61 | $11.61 | 3,252,200 | — | — |
| 2025-12-17 | $10.68 | $10.68 | 5,937,600 | — | — |
| 2025-12-16 | $10.23 | $10.23 | 2,991,600 | — | — |
| 2025-12-15 | $10.33 | $10.33 | 3,538,000 | — | — |
| 2025-12-12 | $10.93 | $10.93 | 2,827,900 | — | — |
| 2025-12-11 | $11.70 | $11.70 | 3,556,900 | — | — |
| 2025-12-10 | $11.56 | $11.56 | 3,708,400 | — | — |
| 2025-12-09 | $11.97 | $11.97 | 6,539,200 | — | — |
| 2025-12-08 | $10.57 | $10.57 | 6,079,700 | — | — |
| 2025-12-05 | $9.43 | $9.43 | 3,276,600 | — | — |
| 2025-12-04 | $9.98 | $9.98 | 2,995,400 | — | — |
| 2025-12-03 | $10.03 | $10.03 | 3,732,800 | — | — |
| 2025-12-02 | $10.53 | $10.53 | 4,764,800 | — | — |
| 2025-12-01 | $11.53 | $11.53 | 5,061,500 | — | — |
| 2025-11-28 | $11.31 | $11.31 | 4,069,500 | — | — |
| 2025-11-26 | $10.61 | $10.61 | 5,196,300 | — | — |
| 2025-11-25 | $9.84 | $9.84 | 8,017,800 | — | — |
| 2025-11-24 | $9.99 | $9.99 | 6,546,200 | — | — |
| 2025-11-21 | $9.85 | $9.85 | 13,079,500 | — | — |
| 2025-11-20 | $9.40 | $9.40 | 13,840,400 | — | — |
| 2025-11-19 | $10.36 | $10.36 | 39,690,200 | — | — |
| 2025-11-18 | $7.77 | $7.77 | 8,231,000 | — | — |
| 2025-11-17 | $8.02 | $8.02 | 44,749,600 | — | — |
| 2025-11-14 | $6.06 | $6.06 | 8,298,700 | — | — |
| 2025-11-13 | $5.90 | $5.90 | 4,177,300 | — | — |
| 2025-11-12 | $5.84 | $5.84 | 3,508,400 | — | — |
| 2025-11-11 | $5.86 | $5.86 | 2,694,100 | — | — |
| 2025-11-10 | $6.02 | $6.02 | 5,158,500 | — | — |
| 2025-11-07 | $5.32 | $5.32 | 4,670,600 | — | — |
| 2025-11-06 | $5.07 | $5.07 | 2,668,600 | — | — |
| 2025-11-05 | $5.16 | $5.16 | 4,009,000 | — | — |
| 2025-11-04 | $4.68 | $4.68 | 5,065,700 | — | — |
| 2025-11-03 | $5.36 | $5.36 | 14,435,400 | — | — |
| 2025-10-31 | $6.49 | $6.49 | 4,367,300 | — | — |
| 2025-10-30 | $6.32 | $6.32 | 5,917,700 | — | — |
| 2025-10-29 | $5.74 | $5.74 | 3,945,400 | — | — |
| 2025-10-28 | $5.57 | $5.57 | 3,535,300 | — | — |
| 2025-10-27 | $5.62 | $5.62 | 6,388,700 | — | — |
| 2025-10-24 | $6.02 | $6.02 | 5,967,800 | — | — |
| 2025-10-23 | $6.11 | $6.11 | 3,808,100 | — | — |
| 2025-10-22 | $5.87 | $5.87 | 4,352,300 | — | — |
| 2025-10-21 | $6.32 | $6.32 | 3,272,200 | — | — |
| 2025-10-20 | $6.84 | $6.84 | 5,887,200 | — | — |
| 2025-10-17 | $6.21 | $6.21 | 4,952,100 | — | — |
| 2025-10-16 | $6.78 | $6.78 | 4,166,200 | — | — |
| 2025-10-15 | $6.64 | $6.64 | 7,931,300 | — | — |
| 2025-10-14 | $6.34 | $6.34 | 7,402,000 | — | — |
| 2025-10-13 | $6.93 | $6.93 | 8,418,300 | — | — |
| 2025-10-10 | $6.24 | $6.24 | 7,568,200 | — | — |
| 2025-10-09 | $7.43 | $7.43 | 5,674,000 | — | — |
| 2025-10-08 | $7.03 | $7.03 | 3,228,400 | — | — |
| 2025-10-07 | $7.56 | $7.56 | 3,508,200 | — | — |
| 2025-10-06 | $7.57 | $7.57 | 3,151,800 | — | — |
| 2025-10-03 | $7.49 | $7.49 | 5,064,500 | — | — |
| 2025-10-02 | $6.79 | $6.79 | 1,715,100 | — | — |
| 2025-10-01 | $6.83 | $6.83 | 2,577,600 | — | — |
| 2025-09-30 | $6.41 | $6.41 | 2,405,100 | — | — |
| 2025-09-29 | $6.80 | $6.80 | 2,559,000 | — | — |
| 2025-09-26 | $7.03 | $7.03 | 3,091,200 | — | — |
| 2025-09-25 | $7.20 | $7.20 | 5,955,100 | — | — |
| 2025-09-24 | $6.55 | $6.55 | 3,925,000 | — | — |
| 2025-09-23 | $6.10 | $6.10 | 1,744,100 | — | — |
| 2025-09-22 | $6.27 | $6.27 | 1,813,600 | — | — |
| 2025-09-19 | $6.06 | $6.06 | 3,390,500 | — | — |
| 2025-09-18 | $5.94 | $5.94 | 1,427,100 | — | — |
| 2025-09-17 | $5.81 | $5.81 | 1,597,400 | — | — |
| 2025-09-16 | $5.90 | $5.90 | 1,848,600 | — | — |
| 2025-09-15 | $5.81 | $5.81 | 2,554,000 | — | — |
| 2025-09-12 | $5.41 | $5.41 | 1,389,500 | — | — |
| 2025-09-11 | $5.43 | $5.43 | 2,293,300 | — | — |
| 2025-09-10 | $5.48 | $5.48 | 2,539,500 | — | — |
| 2025-09-09 | $5.81 | $5.81 | 2,759,300 | — | — |
| 2025-09-08 | $6.24 | $6.24 | 1,451,900 | — | — |
| 2025-09-05 | $6.43 | $6.43 | 3,174,800 | — | — |
| 2025-09-04 | $6.04 | $6.04 | 2,020,700 | — | — |
| 2025-09-03 | $6.03 | $6.03 | 2,188,900 | — | — |
| 2025-09-02 | $6.03 | $6.03 | 2,046,200 | — | — |
| 2025-08-29 | $6.71 | $6.71 | 1,585,000 | — | — |
| 2025-08-28 | $6.49 | $6.49 | 1,748,600 | — | — |
| 2025-08-27 | $6.71 | $6.71 | 4,203,700 | — | — |
| 2025-08-26 | $6.02 | $6.02 | 1,778,100 | — | — |
| 2025-08-25 | $6.15 | $6.15 | 1,955,100 | — | — |
| 2025-08-22 | $6.12 | $6.12 | 2,342,000 | — | — |
| 2025-08-21 | $5.95 | $5.95 | 1,831,600 | — | — |
| 2025-08-20 | $5.94 | $5.94 | 2,965,900 | — | — |
| 2025-08-19 | $6.41 | $6.41 | 2,801,800 | — | — |
| 2025-08-18 | $6.45 | $6.45 | 3,436,700 | — | — |
| 2025-08-15 | $6.40 | $6.40 | 11,259,100 | — | — |
| 2025-08-14 | $5.65 | $5.65 | 3,053,200 | — | — |
| 2025-08-13 | $5.86 | $5.86 | 3,455,600 | — | — |
| 2025-08-12 | $6.22 | $6.22 | 3,877,800 | — | — |
| 2025-08-11 | $6.68 | $6.68 | 7,312,900 | — | — |
| 2025-08-08 | $5.44 | $5.44 | 4,398,000 | — | — |
| 2025-08-07 | $5.20 | $5.20 | 4,015,500 | — | — |
| 2025-08-06 | $4.99 | $4.99 | 1,702,100 | — | — |
| 2025-08-05 | $5.09 | $5.09 | 2,400,400 | — | — |
| 2025-08-04 | $5.08 | $5.08 | 2,170,000 | — | — |
| 2025-08-01 | $5.08 | $5.08 | 1,561,200 | — | — |
| 2025-07-31 | $5.19 | $5.19 | 2,059,300 | — | — |
| 2025-07-30 | $5.51 | $5.51 | 3,314,400 | — | — |
| 2025-07-29 | $5.99 | $5.99 | 2,212,000 | — | — |
| 2025-07-28 | $6.55 | $6.55 | 2,580,100 | — | — |
| 2025-07-25 | $7.12 | $7.12 | 2,514,100 | — | — |
| 2025-07-24 | $7.22 | $7.22 | 4,564,700 | — | — |
| 2025-07-23 | $6.81 | $6.81 | 2,324,600 | — | — |
| 2025-07-22 | $7.12 | $7.12 | 2,476,300 | — | — |
| 2025-07-21 | $6.74 | $6.74 | 2,932,200 | — | — |
| 2025-07-18 | $6.65 | $6.65 | 2,808,200 | — | — |
| 2025-07-17 | $6.65 | $6.65 | 2,862,900 | — | — |
| 2025-07-16 | $6.12 | $6.12 | 2,791,200 | — | — |
| 2025-07-15 | $6.06 | $6.06 | 2,136,300 | — | — |
| 2025-07-14 | $6.04 | $6.04 | 2,990,200 | — | — |
| 2025-07-11 | $5.63 | $5.63 | 3,228,100 | — | — |
| 2025-07-10 | $5.63 | $5.63 | 2,767,900 | — | — |
| 2025-07-09 | $5.42 | $5.42 | 2,764,300 | — | — |
| 2025-07-08 | $5.64 | $5.64 | 2,774,200 | — | — |
| 2025-07-07 | $5.08 | $5.08 | 1,863,900 | — | — |
| 2025-07-03 | $5.19 | $5.19 | 3,003,500 | — | — |
| 2025-07-02 | $4.81 | $4.81 | 3,476,800 | — | — |
| 2025-07-01 | $4.35 | $4.35 | 1,160,200 | — | — |
| 2025-06-30 | $4.50 | $4.50 | 1,049,300 | — | — |
| 2025-06-27 | $4.62 | $4.62 | 1,794,800 | — | — |
| 2025-06-26 | $4.66 | $4.66 | 2,481,200 | — | — |
| 2025-06-25 | $4.28 | $4.28 | 2,307,600 | — | — |
| 2025-06-24 | $4.55 | $4.55 | 1,822,700 | — | — |
| 2025-06-23 | $4.61 | $4.61 | 1,442,700 | — | — |
| 2025-06-20 | $4.76 | $4.76 | 2,148,300 | — | — |
| 2025-06-18 | $4.94 | $4.94 | 903,100 | — | — |
| 2025-06-17 | $5.06 | $5.06 | 2,202,200 | — | — |
| 2025-06-16 | $5.09 | $5.09 | 1,865,300 | — | — |
| 2025-06-13 | $5.02 | $5.02 | 1,618,600 | — | — |
| 2025-06-12 | $5.13 | $5.13 | 1,562,000 | — | — |
| 2025-06-11 | $5.47 | $5.47 | 1,381,500 | — | — |
| 2025-06-10 | $5.68 | $5.68 | 2,488,800 | — | — |
| 2025-06-09 | $5.57 | $5.57 | 2,045,900 | — | — |
| 2025-06-06 | $5.22 | $5.22 | 1,607,700 | — | — |
| 2025-06-05 | $5.14 | $5.14 | 1,265,000 | — | — |
| 2025-06-04 | $4.96 | $4.96 | 1,089,100 | — | — |
| 2025-06-03 | $5.01 | $5.01 | 2,289,900 | — | — |
| 2025-06-02 | $4.64 | $4.64 | 1,344,200 | — | — |
| 2025-05-30 | $4.69 | $4.69 | 2,225,600 | — | — |
| 2025-05-29 | $5.01 | $5.01 | 1,229,700 | — | — |
| 2025-05-28 | $5.29 | $5.29 | 1,248,500 | — | — |
| 2025-05-27 | $5.52 | $5.52 | 1,310,600 | — | — |
| 2025-05-23 | $5.90 | $5.90 | 1,585,700 | — | — |
| 2025-05-22 | $5.94 | $5.94 | 2,060,700 | — | — |
| 2025-05-21 | $5.49 | $5.49 | 2,097,900 | — | — |
| 2025-05-20 | $5.80 | $5.80 | 1,755,500 | — | — |
| 2025-05-19 | $5.99 | $5.99 | 2,529,200 | — | — |
| 2025-05-16 | $6.58 | $6.58 | 3,336,000 | — | — |
| 2025-05-15 | $6.91 | $6.91 | 1,678,800 | — | — |
| 2025-05-14 | $7.43 | $7.43 | 1,952,100 | — | — |
| 2025-05-13 | $7.82 | $7.82 | 1,410,400 | — | — |
| 2025-05-12 | $7.44 | $7.44 | 1,322,300 | — | — |
| 2025-05-09 | $7.25 | $7.25 | 1,123,800 | — | — |
| 2025-05-08 | $7.42 | $7.42 | 1,239,400 | — | — |
| 2025-05-07 | $7.03 | $7.03 | 1,388,600 | — | — |
| 2025-05-06 | $7.35 | $7.35 | 999,600 | — | — |
| 2025-05-05 | $7.79 | $7.79 | 506,600 | — | — |
| 2025-05-02 | $8.29 | $8.29 | 589,000 | — | — |
| 2025-05-01 | $8.15 | $8.15 | 399,300 | — | — |
| 2025-04-30 | $8.04 | $8.04 | 970,400 | — | — |
| 2025-04-29 | $8.20 | $8.20 | 284,100 | — | — |
| 2025-04-28 | $8.20 | $8.20 | 400,500 | — | — |
| 2025-04-25 | $8.24 | $8.24 | 488,200 | — | — |
| 2025-04-24 | $8.26 | $8.26 | 728,400 | — | — |
| 2025-04-23 | $7.90 | $7.90 | 1,026,800 | — | — |
| 2025-04-22 | $7.67 | $7.67 | 1,285,800 | — | — |
| 2025-04-21 | $7.00 | $7.00 | 1,314,500 | — | — |
| 2025-04-17 | $7.14 | $7.14 | 1,106,000 | — | — |
| 2025-04-16 | $7.73 | $7.73 | 1,108,800 | — | — |
| 2025-04-15 | $8.03 | $8.03 | 800,900 | — | — |
| 2025-04-14 | $8.39 | $8.39 | 640,100 | — | — |
| 2025-04-11 | $8.12 | $8.12 | 535,700 | — | — |
| 2025-04-10 | $7.94 | $7.94 | 839,200 | — | — |
| 2025-04-09 | $8.60 | $8.60 | 2,191,000 | — | — |
| 2025-04-08 | $7.32 | $7.32 | 819,400 | — | — |
| 2025-04-07 | $7.83 | $7.83 | 1,611,000 | — | — |
| 2025-04-04 | $7.63 | $7.63 | 1,985,300 | — | — |
| 2025-04-03 | $8.94 | $8.94 | 763,200 | — | — |
| 2025-04-02 | $9.92 | $9.92 | 1,341,400 | — | — |
| 2025-04-01 | $10.16 | $10.16 | 754,200 | — | — |
| 2025-03-31 | $10.40 | $10.40 | 902,700 | — | — |
| 2025-03-28 | $11.50 | $11.50 | 564,800 | — | — |
| 2025-03-27 | $11.54 | $11.54 | 271,200 | — | — |
| 2025-03-26 | $11.52 | $11.52 | 251,900 | — | — |
| 2025-03-25 | $11.70 | $11.70 | 375,500 | — | — |
| 2025-03-24 | $11.65 | $11.65 | 339,600 | — | — |
| 2025-03-21 | $11.68 | $11.68 | 774,600 | — | — |
| 2025-03-20 | $11.63 | $11.63 | 298,100 | — | — |
| 2025-03-19 | $12.13 | $12.13 | 502,900 | — | — |
| 2025-03-18 | $12.21 | $12.21 | 668,500 | — | — |
| 2025-03-17 | $12.14 | $12.14 | 980,500 | — | — |
| 2025-03-14 | $11.45 | $11.45 | 369,400 | — | — |
| 2025-03-13 | $10.75 | $10.75 | 350,000 | — | — |
| 2025-03-12 | $10.65 | $10.65 | 639,300 | — | — |
| 2025-03-11 | $10.66 | $10.66 | 799,000 | — | — |
| 2025-03-10 | $10.93 | $10.93 | 984,200 | — | — |
| 2025-03-07 | $11.74 | $11.74 | 459,400 | — | — |
| 2025-03-06 | $12.02 | $12.02 | 665,000 | — | — |
| 2025-03-05 | $12.20 | $12.20 | 934,000 | — | — |
| 2025-03-04 | $11.27 | $11.27 | 630,000 | — | — |
| 2025-03-03 | $11.11 | $11.11 | 390,400 | — | — |
| 2025-02-28 | $11.31 | $11.31 | 410,600 | — | — |
| 2025-02-27 | $11.67 | $11.67 | 624,400 | — | — |
| 2025-02-26 | $11.75 | $11.75 | 657,800 | — | — |
| 2025-02-25 | $11.70 | $11.70 | 714,800 | — | — |
| 2025-02-24 | $11.52 | $11.52 | 189,300 | — | — |
| 2025-02-21 | $11.63 | $11.63 | 407,400 | — | — |
| 2025-02-20 | $11.73 | $11.73 | 545,000 | — | — |
| 2025-02-19 | $11.22 | $11.22 | 466,700 | — | — |
| 2025-02-18 | $11.15 | $11.15 | 314,700 | — | — |
| 2025-02-14 | $11.29 | $11.29 | 297,900 | — | — |
| 2025-02-13 | $11.33 | $11.33 | 366,400 | — | — |
| 2025-02-12 | $11.19 | $11.19 | 390,500 | — | — |
| 2025-02-11 | $10.91 | $10.91 | 282,000 | — | — |
| 2025-02-10 | $11.08 | $11.08 | 325,200 | — | — |
| 2025-02-07 | $11.21 | $11.21 | 308,700 | — | — |
| 2025-02-06 | $11.19 | $11.19 | 486,100 | — | — |
| 2025-02-05 | $11.10 | $11.10 | 919,400 | — | — |
| 2025-02-04 | $11.30 | $11.30 | 848,200 | — | — |
| 2025-02-03 | $10.28 | $10.28 | 563,200 | — | — |
| 2025-01-31 | $10.75 | $10.75 | 446,200 | — | — |
| 2025-01-30 | $10.85 | $10.85 | 291,900 | — | — |
| 2025-01-29 | $10.76 | $10.76 | 499,300 | — | — |
| 2025-01-28 | $10.89 | $10.89 | 498,800 | — | — |
| 2025-01-27 | $10.86 | $10.86 | 577,600 | — | — |
| 2025-01-24 | $11.13 | $11.12 | 286,600 | — | — |
| 2025-01-23 | $11.04 | $11.04 | 737,700 | — | — |
| 2025-01-22 | $11.38 | $11.38 | 505,200 | — | — |
| 2025-01-21 | $11.54 | $11.54 | 491,200 | — | — |
| 2025-01-17 | $12.01 | $12.01 | 289,700 | — | — |
| 2025-01-16 | $11.81 | $11.81 | 394,700 | — | — |
| 2025-01-15 | $12.16 | $12.16 | 314,400 | — | — |
| 2025-01-14 | $11.98 | $11.98 | 474,900 | — | — |
| 2025-01-13 | $11.91 | $11.91 | 552,200 | — | — |
| 2025-01-10 | $11.67 | $11.67 | 559,900 | — | — |
| 2025-01-08 | $12.44 | $12.44 | 369,600 | — | — |
| 2025-01-07 | $12.83 | $12.83 | 451,200 | — | — |
| 2025-01-06 | $12.98 | $12.98 | 683,600 | — | — |
| 2025-01-03 | $12.09 | $12.09 | 715,500 | — | — |
| 2025-01-02 | $12.30 | $12.30 | 1,340,100 | — | — |