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
- 2014-03-06 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 | $6.54 | $28.35 | 918,800 | — | — |
| 2025-12-30 | $6.42 | $27.83 | 517,400 | — | — |
| 2025-12-29 | $6.37 | $27.61 | 449,400 | — | — |
| 2025-12-26 | $6.32 | $27.39 | 275,500 | — | — |
| 2025-12-24 | $6.30 | $27.31 | 170,400 | — | — |
| 2025-12-23 | $6.25 | $27.09 | 344,100 | — | — |
| 2025-12-22 | $6.25 | $27.09 | 689,200 | — | — |
| 2025-12-19 | $6.18 | $26.78 | 385,300 | — | — |
| 2025-12-18 | $6.28 | $27.22 | 485,500 | — | — |
| 2025-12-17 | $6.18 | $26.78 | 657,500 | — | — |
| 2025-12-16 | $6.12 | $26.52 | 649,800 | — | — |
| 2025-12-15 | $6.56 | $27.35 | 877,100 | — | — |
| 2025-12-12 | $6.63 | $27.64 | 385,800 | — | — |
| 2025-12-11 | $6.62 | $27.60 | 354,800 | — | — |
| 2025-12-10 | $6.79 | $28.31 | 380,800 | — | — |
| 2025-12-09 | $6.72 | $28.02 | 201,400 | — | — |
| 2025-12-08 | $6.68 | $27.85 | 391,600 | — | — |
| 2025-12-05 | $6.75 | $28.14 | 536,000 | — | — |
| 2025-12-04 | $6.64 | $27.68 | 404,300 | — | — |
| 2025-12-03 | $6.58 | $27.43 | 496,400 | — | — |
| 2025-12-02 | $6.40 | $26.68 | 399,000 | — | — |
| 2025-12-01 | $6.32 | $26.35 | 422,000 | — | — |
| 2025-11-28 | $6.50 | $27.10 | 213,800 | — | — |
| 2025-11-26 | $6.37 | $26.56 | 580,300 | — | — |
| 2025-11-25 | $6.39 | $26.64 | 286,700 | — | — |
| 2025-11-24 | $6.29 | $26.22 | 608,600 | — | — |
| 2025-11-21 | $6.33 | $26.39 | 530,500 | — | — |
| 2025-11-20 | $6.25 | $26.06 | 546,900 | — | — |
| 2025-11-19 | $6.13 | $25.56 | 520,300 | — | — |
| 2025-11-18 | $6.05 | $25.22 | 313,300 | — | — |
| 2025-11-17 | $6.00 | $25.01 | 379,100 | — | — |
| 2025-11-14 | $6.01 | $25.06 | 412,900 | — | — |
| 2025-11-13 | $5.96 | $24.85 | 454,700 | — | — |
| 2025-11-12 | $5.95 | $24.81 | 625,600 | — | — |
| 2025-11-11 | $5.80 | $24.18 | 641,300 | — | — |
| 2025-11-10 | $5.48 | $22.85 | 535,700 | — | — |
| 2025-11-07 | $5.66 | $23.60 | 267,600 | — | — |
| 2025-11-06 | $5.73 | $23.89 | 343,600 | — | — |
| 2025-11-05 | $5.54 | $23.10 | 491,000 | — | — |
| 2025-11-04 | $5.46 | $22.76 | 151,000 | — | — |
| 2025-11-03 | $5.56 | $23.18 | 268,200 | — | — |
| 2025-10-31 | $5.47 | $22.80 | 128,500 | — | — |
| 2025-10-30 | $5.44 | $22.68 | 227,200 | — | — |
| 2025-10-29 | $5.55 | $23.14 | 219,200 | — | — |
| 2025-10-28 | $5.68 | $23.68 | 257,600 | — | — |
| 2025-10-27 | $5.68 | $23.68 | 153,200 | — | — |
| 2025-10-24 | $5.67 | $23.64 | 206,900 | — | — |
| 2025-10-23 | $5.74 | $23.93 | 257,700 | — | — |
| 2025-10-22 | $5.70 | $23.76 | 384,600 | — | — |
| 2025-10-21 | $5.64 | $23.51 | 344,900 | — | — |
| 2025-10-20 | $5.62 | $23.43 | 276,900 | — | — |
| 2025-10-17 | $5.58 | $23.26 | 273,700 | — | — |
| 2025-10-16 | $5.51 | $22.97 | 219,200 | — | — |
| 2025-10-15 | $5.55 | $23.14 | 408,700 | — | — |
| 2025-10-14 | $5.38 | $22.43 | 325,000 | — | — |
| 2025-10-13 | $5.34 | $22.26 | 328,800 | — | — |
| 2025-10-10 | $5.24 | $21.85 | 400,900 | — | — |
| 2025-10-09 | $5.39 | $22.47 | 436,000 | — | — |
| 2025-10-08 | $5.57 | $23.22 | 274,200 | — | — |
| 2025-10-07 | $5.57 | $23.22 | 333,400 | — | — |
| 2025-10-06 | $5.58 | $23.26 | 538,400 | — | — |
| 2025-10-03 | $5.68 | $23.68 | 303,000 | — | — |
| 2025-10-02 | $5.78 | $24.10 | 250,000 | — | — |
| 2025-10-01 | $5.70 | $23.76 | 386,900 | — | — |
| 2025-09-30 | $5.77 | $24.05 | 389,100 | — | — |
| 2025-09-29 | $5.76 | $24.01 | 402,500 | — | — |
| 2025-09-26 | $5.83 | $24.31 | 230,800 | — | — |
| 2025-09-25 | $5.88 | $24.51 | 247,400 | — | — |
| 2025-09-24 | $5.92 | $24.68 | 377,400 | — | — |
| 2025-09-23 | $6.04 | $25.18 | 344,300 | — | — |
| 2025-09-22 | $6.10 | $25.43 | 412,400 | — | — |
| 2025-09-19 | $6.25 | $26.06 | 419,400 | — | — |
| 2025-09-18 | $6.21 | $25.89 | 375,200 | — | — |
| 2025-09-17 | $6.09 | $25.39 | 733,200 | — | — |
| 2025-09-16 | $6.22 | $25.93 | 448,700 | — | — |
| 2025-09-15 | $6.41 | $25.76 | 1,176,700 | — | — |
| 2025-09-12 | $6.61 | $26.57 | 358,900 | — | — |
| 2025-09-11 | $6.73 | $27.05 | 346,100 | — | — |
| 2025-09-10 | $6.67 | $26.81 | 205,700 | — | — |
| 2025-09-09 | $6.76 | $27.17 | 224,500 | — | — |
| 2025-09-08 | $6.81 | $27.37 | 248,200 | — | — |
| 2025-09-05 | $6.83 | $27.45 | 232,300 | — | — |
| 2025-09-04 | $6.80 | $27.33 | 259,300 | — | — |
| 2025-09-03 | $6.78 | $27.25 | 337,600 | — | — |
| 2025-09-02 | $6.74 | $27.09 | 390,300 | — | — |
| 2025-08-29 | $6.78 | $27.25 | 463,800 | — | — |
| 2025-08-28 | $6.67 | $26.81 | 297,200 | — | — |
| 2025-08-27 | $6.63 | $26.65 | 568,900 | — | — |
| 2025-08-26 | $6.48 | $26.05 | 193,500 | — | — |
| 2025-08-25 | $6.45 | $25.92 | 720,100 | — | — |
| 2025-08-22 | $6.43 | $25.84 | 266,600 | — | — |
| 2025-08-21 | $6.36 | $25.56 | 307,800 | — | — |
| 2025-08-20 | $6.18 | $24.84 | 280,900 | — | — |
| 2025-08-19 | $6.21 | $24.96 | 288,300 | — | — |
| 2025-08-18 | $6.07 | $24.40 | 710,800 | — | — |
| 2025-08-15 | $6.26 | $25.16 | 219,800 | — | — |
| 2025-08-14 | $6.38 | $25.64 | 262,300 | — | — |
| 2025-08-13 | $6.33 | $25.44 | 254,600 | — | — |
| 2025-08-12 | $6.28 | $25.24 | 298,500 | — | — |
| 2025-08-11 | $6.28 | $25.24 | 608,800 | — | — |
| 2025-08-08 | $6.22 | $25.00 | 727,000 | — | — |
| 2025-08-07 | $6.33 | $25.44 | 1,497,100 | — | — |
| 2025-08-06 | $6.90 | $27.73 | 236,700 | — | — |
| 2025-08-05 | $6.90 | $27.73 | 173,000 | — | — |
| 2025-08-04 | $6.79 | $27.29 | 215,300 | — | — |
| 2025-08-01 | $6.79 | $27.29 | 187,400 | — | — |
| 2025-07-31 | $6.88 | $27.65 | 231,100 | — | — |
| 2025-07-30 | $6.89 | $27.69 | 198,500 | — | — |
| 2025-07-29 | $7.08 | $28.46 | 308,400 | — | — |
| 2025-07-28 | $7.01 | $28.18 | 349,500 | — | — |
| 2025-07-25 | $7.18 | $28.86 | 232,500 | — | — |
| 2025-07-24 | $7.18 | $28.86 | 287,200 | — | — |
| 2025-07-23 | $7.23 | $29.06 | 211,100 | — | — |
| 2025-07-22 | $7.23 | $29.06 | 182,500 | — | — |
| 2025-07-21 | $7.16 | $28.78 | 265,500 | — | — |
| 2025-07-18 | $7.22 | $29.02 | 272,200 | — | — |
| 2025-07-17 | $7.42 | $29.82 | 478,100 | — | — |
| 2025-07-16 | $7.22 | $29.02 | 228,000 | — | — |
| 2025-07-15 | $7.14 | $28.70 | 196,700 | — | — |
| 2025-07-14 | $7.17 | $28.82 | 322,100 | — | — |
| 2025-07-11 | $7.11 | $28.58 | 291,600 | — | — |
| 2025-07-10 | $7.26 | $29.18 | 192,600 | — | — |
| 2025-07-09 | $7.12 | $28.62 | 213,000 | — | — |
| 2025-07-08 | $7.20 | $28.94 | 429,700 | — | — |
| 2025-07-07 | $7.17 | $28.82 | 406,900 | — | — |
| 2025-07-03 | $7.03 | $28.26 | 170,500 | — | — |
| 2025-07-02 | $7.03 | $28.26 | 148,500 | — | — |
| 2025-07-01 | $6.94 | $27.89 | 208,700 | — | — |
| 2025-06-30 | $7.01 | $28.18 | 378,100 | — | — |
| 2025-06-27 | $6.97 | $28.02 | 235,000 | — | — |
| 2025-06-26 | $6.92 | $27.81 | 241,800 | — | — |
| 2025-06-25 | $6.68 | $26.85 | 135,200 | — | — |
| 2025-06-24 | $6.75 | $27.13 | 254,300 | — | — |
| 2025-06-23 | $6.69 | $26.89 | 311,300 | — | — |
| 2025-06-20 | $6.70 | $26.93 | 306,200 | — | — |
| 2025-06-18 | $6.73 | $27.05 | 236,000 | — | — |
| 2025-06-17 | $6.77 | $27.21 | 260,700 | — | — |
| 2025-06-16 | $6.66 | $26.77 | 524,300 | — | — |
| 2025-06-13 | $7.21 | $27.77 | 449,300 | — | — |
| 2025-06-12 | $7.37 | $28.39 | 257,300 | — | — |
| 2025-06-11 | $7.34 | $28.27 | 317,800 | — | — |
| 2025-06-10 | $7.31 | $28.16 | 182,200 | — | — |
| 2025-06-09 | $7.29 | $28.08 | 165,600 | — | — |
| 2025-06-06 | $7.19 | $27.70 | 163,200 | — | — |
| 2025-06-05 | $7.12 | $27.43 | 192,300 | — | — |
| 2025-06-04 | $7.04 | $27.12 | 103,500 | — | — |
| 2025-06-03 | $7.07 | $27.23 | 209,600 | — | — |
| 2025-06-02 | $6.89 | $26.54 | 194,700 | — | — |
| 2025-05-30 | $6.96 | $26.81 | 141,900 | — | — |
| 2025-05-29 | $6.92 | $26.66 | 99,500 | — | — |
| 2025-05-28 | $6.86 | $26.43 | 128,600 | — | — |
| 2025-05-27 | $6.92 | $26.66 | 204,300 | — | — |
| 2025-05-23 | $6.71 | $25.85 | 110,800 | — | — |
| 2025-05-22 | $6.67 | $25.69 | 134,000 | — | — |
| 2025-05-21 | $6.75 | $26.00 | 299,000 | — | — |
| 2025-05-20 | $6.88 | $26.50 | 241,400 | — | — |
| 2025-05-19 | $6.98 | $26.89 | 613,000 | — | — |
| 2025-05-16 | $6.71 | $25.85 | 285,800 | — | — |
| 2025-05-15 | $6.61 | $25.46 | 149,800 | — | — |
| 2025-05-14 | $6.60 | $25.42 | 253,200 | — | — |
| 2025-05-13 | $6.65 | $25.62 | 293,800 | — | — |
| 2025-05-12 | $6.52 | $25.12 | 373,900 | — | — |
| 2025-05-09 | $6.23 | $24.00 | 232,000 | — | — |
| 2025-05-08 | $6.31 | $24.31 | 466,800 | — | — |
| 2025-05-07 | $5.87 | $22.61 | 300,500 | — | — |
| 2025-05-06 | $6.06 | $23.34 | 314,700 | — | — |
| 2025-05-05 | $5.93 | $22.84 | 366,500 | — | — |
| 2025-05-02 | $6.08 | $23.42 | 258,100 | — | — |
| 2025-05-01 | $6.01 | $23.15 | 163,000 | — | — |
| 2025-04-30 | $6.07 | $23.38 | 232,800 | — | — |
| 2025-04-29 | $6.21 | $23.92 | 151,100 | — | — |
| 2025-04-28 | $6.31 | $24.31 | 222,000 | — | — |
| 2025-04-25 | $6.21 | $23.92 | 187,200 | — | — |
| 2025-04-24 | $6.18 | $23.81 | 358,900 | — | — |
| 2025-04-23 | $6.03 | $23.23 | 325,500 | — | — |
| 2025-04-22 | $5.98 | $23.04 | 152,700 | — | — |
| 2025-04-21 | $5.85 | $22.53 | 357,800 | — | — |
| 2025-04-17 | $5.98 | $23.04 | 1,058,000 | — | — |
| 2025-04-16 | $5.98 | $23.04 | 250,000 | — | — |
| 2025-04-15 | $6.17 | $23.77 | 414,300 | — | — |
| 2025-04-14 | $5.98 | $23.04 | 324,300 | — | — |
| 2025-04-11 | $5.87 | $22.61 | 539,200 | — | — |
| 2025-04-10 | $5.98 | $23.04 | 234,600 | — | — |
| 2025-04-09 | $6.21 | $23.92 | 495,300 | — | — |
| 2025-04-08 | $5.76 | $22.19 | 694,500 | — | — |
| 2025-04-07 | $5.76 | $22.19 | 829,300 | — | — |
| 2025-04-04 | $6.12 | $23.58 | 839,400 | — | — |
| 2025-04-03 | $6.75 | $26.00 | 349,300 | — | — |
| 2025-04-02 | $6.94 | $26.73 | 238,500 | — | — |
| 2025-04-01 | $7.00 | $26.96 | 212,300 | — | — |
| 2025-03-31 | $6.98 | $26.89 | 453,800 | — | — |
| 2025-03-28 | $7.09 | $27.31 | 243,800 | — | — |
| 2025-03-27 | $7.13 | $27.47 | 163,900 | — | — |
| 2025-03-26 | $7.15 | $27.54 | 185,400 | — | — |
| 2025-03-25 | $7.10 | $27.35 | 302,500 | — | — |
| 2025-03-24 | $7.14 | $27.50 | 265,700 | — | — |
| 2025-03-21 | $7.18 | $27.66 | 207,400 | — | — |
| 2025-03-20 | $7.13 | $27.47 | 228,300 | — | — |
| 2025-03-19 | $7.16 | $27.58 | 339,700 | — | — |
| 2025-03-18 | $7.08 | $27.27 | 235,900 | — | — |
| 2025-03-17 | $7.06 | $27.20 | 600,400 | — | — |
| 2025-03-14 | $7.38 | $27.27 | 599,800 | — | — |
| 2025-03-13 | $7.38 | $27.27 | 299,700 | — | — |
| 2025-03-12 | $7.40 | $27.35 | 258,600 | — | — |
| 2025-03-11 | $7.27 | $26.87 | 504,500 | — | — |
| 2025-03-10 | $7.41 | $27.38 | 307,500 | — | — |
| 2025-03-07 | $7.61 | $28.12 | 353,200 | — | — |
| 2025-03-06 | $7.33 | $27.09 | 882,300 | — | — |
| 2025-03-05 | $7.75 | $28.64 | 395,800 | — | — |
| 2025-03-04 | $7.93 | $29.31 | 362,100 | — | — |
| 2025-03-03 | $8.01 | $29.60 | 401,400 | — | — |
| 2025-02-28 | $8.09 | $29.90 | 349,600 | — | — |
| 2025-02-27 | $7.97 | $29.45 | 228,600 | — | — |
| 2025-02-26 | $7.83 | $28.94 | 191,800 | — | — |
| 2025-02-25 | $7.95 | $29.38 | 236,200 | — | — |
| 2025-02-24 | $8.01 | $29.60 | 222,900 | — | — |
| 2025-02-21 | $8.11 | $29.97 | 155,100 | — | — |
| 2025-02-20 | $8.12 | $30.01 | 126,500 | — | — |
| 2025-02-19 | $8.14 | $30.08 | 153,800 | — | — |
| 2025-02-18 | $8.12 | $30.01 | 273,500 | — | — |
| 2025-02-14 | $7.86 | $29.05 | 185,700 | — | — |
| 2025-02-13 | $7.78 | $28.75 | 170,000 | — | — |
| 2025-02-12 | $7.73 | $28.57 | 202,500 | — | — |
| 2025-02-11 | $7.73 | $28.57 | 160,300 | — | — |
| 2025-02-10 | $7.78 | $28.75 | 115,400 | — | — |
| 2025-02-07 | $7.75 | $28.64 | 111,700 | — | — |
| 2025-02-06 | $7.82 | $28.90 | 126,900 | — | — |
| 2025-02-05 | $7.79 | $28.79 | 207,000 | — | — |
| 2025-02-04 | $7.91 | $29.23 | 193,400 | — | — |
| 2025-02-03 | $7.89 | $29.16 | 359,200 | — | — |
| 2025-01-31 | $8.06 | $29.79 | 138,000 | — | — |
| 2025-01-30 | $7.95 | $29.38 | 186,200 | — | — |
| 2025-01-29 | $7.89 | $29.16 | 247,400 | — | — |
| 2025-01-28 | $8.04 | $29.71 | 297,400 | — | — |
| 2025-01-27 | $7.94 | $29.34 | 194,400 | — | — |
| 2025-01-24 | $7.87 | $29.08 | 218,800 | — | — |
| 2025-01-23 | $7.80 | $28.83 | 284,500 | — | — |
| 2025-01-22 | $7.63 | $28.20 | 290,500 | — | — |
| 2025-01-21 | $7.75 | $28.64 | 515,900 | — | — |
| 2025-01-17 | $7.61 | $28.12 | 392,700 | — | — |
| 2025-01-16 | $7.73 | $28.57 | 136,900 | — | — |
| 2025-01-15 | $7.62 | $28.16 | 189,300 | — | — |
| 2025-01-14 | $7.57 | $27.98 | 247,500 | — | — |
| 2025-01-13 | $7.51 | $27.75 | 192,700 | — | — |
| 2025-01-10 | $7.56 | $27.94 | 319,900 | — | — |
| 2025-01-08 | $7.52 | $27.79 | 215,300 | — | — |
| 2025-01-07 | $7.53 | $27.83 | 353,900 | — | — |
| 2025-01-06 | $7.61 | $28.12 | 343,900 | — | — |
| 2025-01-03 | $7.66 | $28.31 | 346,700 | — | — |
| 2025-01-02 | $7.62 | $28.16 | 399,700 | — | — |