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
- 2014-04-17 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 | $10.22 | $13.37 | 587,500 | — | — |
| 2025-12-30 | $10.15 | $13.27 | 682,900 | — | — |
| 2025-12-29 | $10.15 | $13.27 | 601,200 | — | — |
| 2025-12-26 | $10.14 | $13.26 | 239,100 | — | — |
| 2025-12-24 | $10.08 | $13.18 | 211,300 | — | — |
| 2025-12-23 | $10.08 | $13.18 | 393,400 | — | — |
| 2025-12-22 | $10.08 | $13.18 | 467,800 | — | — |
| 2025-12-19 | $10.18 | $13.31 | 2,304,400 | — | — |
| 2025-12-18 | $10.13 | $13.25 | 603,900 | — | — |
| 2025-12-17 | $10.07 | $13.17 | 1,024,700 | — | — |
| 2025-12-16 | $10.18 | $13.31 | 1,002,100 | — | — |
| 2025-12-15 | $10.16 | $13.29 | 588,200 | — | — |
| 2025-12-12 | $10.24 | $13.39 | 1,049,300 | — | — |
| 2025-12-11 | $10.20 | $13.34 | 1,750,800 | — | — |
| 2025-12-10 | $10.23 | $13.38 | 834,900 | — | — |
| 2025-12-09 | $9.99 | $13.06 | 902,700 | — | — |
| 2025-12-08 | $10.24 | $13.39 | 1,401,900 | — | — |
| 2025-12-05 | $10.42 | $13.63 | 1,106,200 | — | — |
| 2025-12-04 | $10.28 | $13.44 | 498,800 | — | — |
| 2025-12-03 | $10.33 | $13.51 | 747,300 | — | — |
| 2025-12-02 | $10.40 | $13.60 | 1,128,900 | — | — |
| 2025-12-01 | $10.28 | $13.44 | 1,393,500 | — | — |
| 2025-11-28 | $9.94 | $13.00 | 364,500 | — | — |
| 2025-11-26 | $9.86 | $12.89 | 1,021,000 | — | — |
| 2025-11-25 | $10.00 | $13.08 | 721,100 | — | — |
| 2025-11-24 | $9.92 | $12.97 | 966,700 | — | — |
| 2025-11-21 | $9.64 | $12.61 | 1,032,500 | — | — |
| 2025-11-20 | $9.54 | $12.48 | 1,157,800 | — | — |
| 2025-11-19 | $9.77 | $12.78 | 1,145,600 | — | — |
| 2025-11-18 | $9.94 | $13.00 | 1,275,600 | — | — |
| 2025-11-17 | $9.95 | $13.01 | 1,295,800 | — | — |
| 2025-11-14 | $10.06 | $13.16 | 1,006,500 | — | — |
| 2025-11-13 | $10.29 | $13.46 | 801,300 | — | — |
| 2025-11-12 | $10.57 | $13.82 | 3,423,200 | — | — |
| 2025-11-11 | $10.71 | $14.01 | 1,110,300 | — | — |
| 2025-11-10 | $10.80 | $14.12 | 974,000 | — | — |
| 2025-11-07 | $10.44 | $13.65 | 917,200 | — | — |
| 2025-11-06 | $10.59 | $13.85 | 2,253,400 | — | — |
| 2025-11-05 | $10.60 | $13.86 | 774,900 | — | — |
| 2025-11-04 | $10.64 | $13.91 | 1,240,100 | — | — |
| 2025-11-03 | $10.81 | $14.14 | 930,000 | — | — |
| 2025-10-31 | $10.88 | $14.23 | 630,900 | — | — |
| 2025-10-30 | $10.94 | $14.31 | 828,100 | — | — |
| 2025-10-29 | $11.16 | $14.59 | 1,167,500 | — | — |
| 2025-10-28 | $11.28 | $14.75 | 662,800 | — | — |
| 2025-10-27 | $11.52 | $15.07 | 727,600 | — | — |
| 2025-10-24 | $11.32 | $14.80 | 527,200 | — | — |
| 2025-10-23 | $11.38 | $14.88 | 660,100 | — | — |
| 2025-10-22 | $11.24 | $14.70 | 1,055,100 | — | — |
| 2025-10-21 | $11.23 | $14.69 | 569,600 | — | — |
| 2025-10-20 | $11.33 | $14.82 | 832,700 | — | — |
| 2025-10-17 | $11.18 | $14.62 | 845,700 | — | — |
| 2025-10-16 | $11.21 | $14.66 | 852,800 | — | — |
| 2025-10-15 | $11.42 | $14.93 | 973,100 | — | — |
| 2025-10-14 | $11.27 | $14.74 | 1,293,200 | — | — |
| 2025-10-13 | $11.61 | $15.18 | 1,083,900 | — | — |
| 2025-10-10 | $11.39 | $14.90 | 2,691,400 | — | — |
| 2025-10-09 | $12.37 | $16.18 | 1,519,700 | — | — |
| 2025-10-08 | $12.63 | $16.52 | 875,300 | — | — |
| 2025-10-07 | $12.50 | $16.35 | 940,400 | — | — |
| 2025-10-06 | $12.51 | $16.36 | 950,100 | — | — |
| 2025-10-03 | $12.61 | $16.49 | 677,900 | — | — |
| 2025-10-02 | $12.83 | $16.78 | 981,000 | — | — |
| 2025-10-01 | $12.54 | $16.40 | 518,300 | — | — |
| 2025-09-30 | $12.40 | $16.22 | 787,500 | — | — |
| 2025-09-29 | $12.50 | $16.35 | 1,158,400 | — | — |
| 2025-09-26 | $12.33 | $16.12 | 1,074,900 | — | — |
| 2025-09-25 | $12.39 | $16.20 | 1,229,300 | — | — |
| 2025-09-24 | $12.52 | $16.37 | 1,105,800 | — | — |
| 2025-09-23 | $12.02 | $15.72 | 911,100 | — | — |
| 2025-09-22 | $12.28 | $16.06 | 1,037,500 | — | — |
| 2025-09-19 | $12.53 | $16.39 | 2,288,200 | — | — |
| 2025-09-18 | $12.40 | $16.22 | 1,543,400 | — | — |
| 2025-09-17 | $12.76 | $16.69 | 1,837,900 | — | — |
| 2025-09-16 | $12.59 | $16.46 | 2,222,800 | — | — |
| 2025-09-15 | $12.70 | $16.61 | 2,855,600 | — | — |
| 2025-09-12 | $12.25 | $16.02 | 1,499,200 | — | — |
| 2025-09-11 | $11.91 | $15.58 | 949,400 | — | — |
| 2025-09-10 | $12.18 | $15.93 | 1,603,400 | — | — |
| 2025-09-09 | $12.27 | $16.05 | 3,599,900 | — | — |
| 2025-09-08 | $11.52 | $15.07 | 883,000 | — | — |
| 2025-09-05 | $11.71 | $15.31 | 721,300 | — | — |
| 2025-09-04 | $11.54 | $15.09 | 733,000 | — | — |
| 2025-09-03 | $11.81 | $15.44 | 1,041,700 | — | — |
| 2025-09-02 | $11.27 | $14.74 | 532,600 | — | — |
| 2025-08-29 | $11.46 | $14.99 | 959,800 | — | — |
| 2025-08-28 | $11.17 | $14.61 | 1,403,500 | — | — |
| 2025-08-27 | $11.17 | $14.61 | 923,800 | — | — |
| 2025-08-26 | $11.32 | $14.80 | 716,300 | — | — |
| 2025-08-25 | $11.55 | $15.10 | 1,804,200 | — | — |
| 2025-08-22 | $11.48 | $15.01 | 1,062,600 | — | — |
| 2025-08-21 | $11.28 | $14.75 | 641,500 | — | — |
| 2025-08-20 | $11.16 | $14.59 | 1,149,300 | — | — |
| 2025-08-19 | $11.21 | $14.66 | 2,510,200 | — | — |
| 2025-08-18 | $11.94 | $15.61 | 2,625,500 | — | — |
| 2025-08-15 | $11.55 | $15.10 | 2,782,500 | — | — |
| 2025-08-14 | $11.44 | $14.96 | 5,532,100 | — | — |
| 2025-08-13 | $10.28 | $13.44 | 1,902,200 | — | — |
| 2025-08-12 | $10.10 | $13.21 | 664,100 | — | — |
| 2025-08-11 | $9.73 | $12.72 | 615,200 | — | — |
| 2025-08-08 | $9.89 | $12.93 | 902,800 | — | — |
| 2025-08-07 | $9.72 | $12.71 | 382,900 | — | — |
| 2025-08-06 | $9.75 | $12.75 | 378,600 | — | — |
| 2025-08-05 | $9.76 | $12.76 | 1,111,800 | — | — |
| 2025-08-04 | $9.62 | $12.58 | 400,200 | — | — |
| 2025-08-01 | $9.50 | $12.42 | 528,200 | — | — |
| 2025-07-31 | $9.64 | $12.61 | 1,031,600 | — | — |
| 2025-07-30 | $9.84 | $12.87 | 878,300 | — | — |
| 2025-07-29 | $10.21 | $13.35 | 548,700 | — | — |
| 2025-07-28 | $10.18 | $13.31 | 697,900 | — | — |
| 2025-07-25 | $10.19 | $13.33 | 673,400 | — | — |
| 2025-07-24 | $10.32 | $13.50 | 771,300 | — | — |
| 2025-07-23 | $10.61 | $13.88 | 1,213,000 | — | — |
| 2025-07-22 | $10.20 | $13.34 | 748,100 | — | — |
| 2025-07-21 | $10.14 | $13.26 | 663,900 | — | — |
| 2025-07-18 | $10.24 | $13.39 | 772,300 | — | — |
| 2025-07-17 | $10.13 | $13.25 | 512,000 | — | — |
| 2025-07-16 | $10.18 | $13.31 | 791,200 | — | — |
| 2025-07-15 | $10.37 | $13.56 | 2,800,400 | — | — |
| 2025-07-14 | $9.78 | $12.79 | 423,600 | — | — |
| 2025-07-11 | $9.73 | $12.72 | 395,500 | — | — |
| 2025-07-10 | $9.76 | $12.76 | 716,700 | — | — |
| 2025-07-09 | $9.74 | $12.74 | 880,800 | — | — |
| 2025-07-08 | $9.77 | $12.78 | 1,431,400 | — | — |
| 2025-07-07 | $9.63 | $12.59 | 675,400 | — | — |
| 2025-07-03 | $9.55 | $12.49 | 383,900 | — | — |
| 2025-07-02 | $9.50 | $12.42 | 408,900 | — | — |
| 2025-07-01 | $9.52 | $12.45 | 591,800 | — | — |
| 2025-06-30 | $9.53 | $12.46 | 593,500 | — | — |
| 2025-06-27 | $9.67 | $12.65 | 557,800 | — | — |
| 2025-06-26 | $9.62 | $12.58 | 943,600 | — | — |
| 2025-06-25 | $9.73 | $12.72 | 605,700 | — | — |
| 2025-06-24 | $9.81 | $12.83 | 1,108,900 | — | — |
| 2025-06-23 | $9.28 | $12.14 | 1,259,400 | — | — |
| 2025-06-20 | $9.39 | $12.28 | 1,619,900 | — | — |
| 2025-06-18 | $9.50 | $12.42 | 697,900 | — | — |
| 2025-06-17 | $9.61 | $12.57 | 671,300 | — | — |
| 2025-06-16 | $9.78 | $12.79 | 1,110,000 | — | — |
| 2025-06-13 | $9.55 | $12.49 | 1,064,200 | — | — |
| 2025-06-12 | $9.69 | $12.67 | 885,900 | — | — |
| 2025-06-11 | $9.73 | $12.72 | 1,397,500 | — | — |
| 2025-06-10 | $9.67 | $12.65 | 653,500 | — | — |
| 2025-06-09 | $9.79 | $12.80 | 1,745,500 | — | — |
| 2025-06-06 | $9.65 | $12.62 | 1,323,500 | — | — |
| 2025-06-05 | $9.48 | $12.40 | 882,400 | — | — |
| 2025-06-04 | $9.47 | $12.38 | 968,600 | — | — |
| 2025-06-03 | $9.18 | $12.01 | 732,000 | — | — |
| 2025-06-02 | $9.18 | $12.01 | 724,200 | — | — |
| 2025-05-30 | $9.05 | $11.84 | 1,194,400 | — | — |
| 2025-05-29 | $9.21 | $12.04 | 1,330,100 | — | — |
| 2025-05-28 | $9.20 | $12.03 | 1,092,200 | — | — |
| 2025-05-27 | $9.26 | $12.11 | 1,680,300 | — | — |
| 2025-05-23 | $9.37 | $12.25 | 1,891,800 | — | — |
| 2025-05-22 | $9.41 | $12.31 | 4,673,000 | — | — |
| 2025-05-21 | $8.78 | $11.48 | 3,908,300 | — | — |
| 2025-05-20 | $8.42 | $11.01 | 757,500 | — | — |
| 2025-05-19 | $8.47 | $11.08 | 1,194,200 | — | — |
| 2025-05-16 | $8.50 | $11.12 | 653,500 | — | — |
| 2025-05-15 | $8.45 | $11.05 | 677,700 | — | — |
| 2025-05-14 | $8.72 | $11.40 | 919,200 | — | — |
| 2025-05-13 | $8.71 | $11.39 | 1,025,600 | — | — |
| 2025-05-12 | $8.83 | $11.55 | 854,300 | — | — |
| 2025-05-09 | $8.54 | $11.17 | 828,400 | — | — |
| 2025-05-08 | $8.54 | $11.17 | 1,173,200 | — | — |
| 2025-05-07 | $8.41 | $11.00 | 950,400 | — | — |
| 2025-05-06 | $8.62 | $11.27 | 1,366,700 | — | — |
| 2025-05-05 | $8.47 | $11.08 | 746,800 | — | — |
| 2025-05-02 | $8.35 | $10.92 | 816,900 | — | — |
| 2025-05-01 | $8.10 | $10.59 | 405,400 | — | — |
| 2025-04-30 | $8.10 | $10.59 | 922,900 | — | — |
| 2025-04-29 | $8.13 | $10.63 | 587,800 | — | — |
| 2025-04-28 | $8.18 | $10.70 | 457,100 | — | — |
| 2025-04-25 | $8.11 | $10.61 | 588,700 | — | — |
| 2025-04-24 | $8.20 | $10.72 | 816,800 | — | — |
| 2025-04-23 | $8.05 | $10.53 | 1,198,600 | — | — |
| 2025-04-22 | $7.82 | $10.23 | 986,100 | — | — |
| 2025-04-21 | $7.67 | $10.03 | 982,400 | — | — |
| 2025-04-17 | $7.61 | $9.95 | 1,754,000 | — | — |
| 2025-04-16 | $7.54 | $9.86 | 2,194,600 | — | — |
| 2025-04-15 | $7.71 | $10.08 | 1,248,400 | — | — |
| 2025-04-14 | $7.63 | $9.98 | 1,823,500 | — | — |
| 2025-04-11 | $7.60 | $9.94 | 2,333,000 | — | — |
| 2025-04-10 | $7.34 | $9.60 | 3,403,100 | — | — |
| 2025-04-09 | $7.67 | $10.03 | 4,327,600 | — | — |
| 2025-04-08 | $7.85 | $9.19 | 5,062,100 | — | — |
| 2025-04-07 | $8.33 | $9.76 | 4,706,900 | — | — |
| 2025-04-04 | $8.60 | $10.07 | 2,687,700 | — | — |
| 2025-04-03 | $9.17 | $10.74 | 1,544,300 | — | — |
| 2025-04-02 | $9.44 | $11.06 | 1,072,300 | — | — |
| 2025-04-01 | $9.45 | $11.07 | 1,364,600 | — | — |
| 2025-03-31 | $9.47 | $11.09 | 1,344,200 | — | — |
| 2025-03-28 | $9.39 | $11.00 | 2,140,400 | — | — |
| 2025-03-27 | $10.01 | $11.72 | 1,093,700 | — | — |
| 2025-03-26 | $9.88 | $11.57 | 1,353,700 | — | — |
| 2025-03-25 | $9.91 | $11.61 | 1,836,700 | — | — |
| 2025-03-24 | $10.19 | $11.93 | 2,599,200 | — | — |
| 2025-03-21 | $10.12 | $11.85 | 3,533,700 | — | — |
| 2025-03-20 | $10.17 | $11.91 | 2,327,900 | — | — |
| 2025-03-19 | $10.70 | $12.53 | 1,327,900 | — | — |
| 2025-03-18 | $10.85 | $12.71 | 1,753,900 | — | — |
| 2025-03-17 | $10.90 | $12.77 | 2,624,100 | — | — |
| 2025-03-14 | $10.56 | $12.37 | 1,958,900 | — | — |
| 2025-03-13 | $10.42 | $12.20 | 3,278,000 | — | — |
| 2025-03-12 | $10.76 | $12.60 | 1,062,600 | — | — |
| 2025-03-11 | $10.97 | $12.85 | 2,388,000 | — | — |
| 2025-03-10 | $10.73 | $12.57 | 1,474,500 | — | — |
| 2025-03-07 | $10.92 | $12.79 | 1,414,100 | — | — |
| 2025-03-06 | $10.82 | $12.67 | 1,881,000 | — | — |
| 2025-03-05 | $10.67 | $12.50 | 1,573,300 | — | — |
| 2025-03-04 | $10.08 | $11.81 | 1,159,200 | — | — |
| 2025-03-03 | $9.86 | $11.55 | 1,197,700 | — | — |
| 2025-02-28 | $10.01 | $11.72 | 2,034,200 | — | — |
| 2025-02-27 | $10.53 | $12.33 | 1,144,600 | — | — |
| 2025-02-26 | $10.82 | $12.67 | 1,168,700 | — | — |
| 2025-02-25 | $10.61 | $12.43 | 1,888,500 | — | — |
| 2025-02-24 | $10.68 | $12.51 | 1,752,500 | — | — |
| 2025-02-21 | $11.34 | $13.28 | 4,105,800 | — | — |
| 2025-02-20 | $11.05 | $12.94 | 3,642,400 | — | — |
| 2025-02-19 | $10.50 | $12.30 | 1,514,900 | — | — |
| 2025-02-18 | $10.83 | $12.68 | 2,466,100 | — | — |
| 2025-02-14 | $11.10 | $13.00 | 2,789,100 | — | — |
| 2025-02-13 | $10.89 | $12.75 | 1,601,100 | — | — |
| 2025-02-12 | $10.48 | $12.27 | 1,268,500 | — | — |
| 2025-02-11 | $10.37 | $12.14 | 1,793,900 | — | — |
| 2025-02-10 | $10.91 | $12.78 | 2,204,800 | — | — |
| 2025-02-07 | $10.76 | $12.60 | 1,719,000 | — | — |
| 2025-02-06 | $10.74 | $12.58 | 1,732,000 | — | — |
| 2025-02-05 | $10.22 | $11.97 | 788,500 | — | — |
| 2025-02-04 | $10.16 | $11.90 | 1,261,800 | — | — |
| 2025-02-03 | $10.06 | $11.78 | 864,600 | — | — |
| 2025-01-31 | $9.82 | $11.50 | 1,230,200 | — | — |
| 2025-01-30 | $10.33 | $12.10 | 965,600 | — | — |
| 2025-01-29 | $9.94 | $11.64 | 827,300 | — | — |
| 2025-01-28 | $10.03 | $11.75 | 629,800 | — | — |
| 2025-01-27 | $9.83 | $11.51 | 879,000 | — | — |
| 2025-01-24 | $9.79 | $11.47 | 1,047,400 | — | — |
| 2025-01-23 | $9.34 | $10.94 | 484,100 | — | — |
| 2025-01-22 | $9.60 | $11.24 | 564,100 | — | — |
| 2025-01-21 | $9.53 | $11.16 | 971,800 | — | — |
| 2025-01-17 | $9.73 | $11.40 | 860,500 | — | — |
| 2025-01-16 | $9.37 | $10.97 | 618,400 | — | — |
| 2025-01-15 | $9.43 | $11.04 | 822,900 | — | — |
| 2025-01-14 | $9.33 | $10.93 | 955,900 | — | — |
| 2025-01-13 | $8.98 | $10.52 | 496,900 | — | — |
| 2025-01-10 | $8.88 | $10.40 | 1,123,100 | — | — |
| 2025-01-08 | $9.12 | $10.68 | 936,000 | — | — |
| 2025-01-07 | $9.28 | $10.87 | 902,600 | — | — |
| 2025-01-06 | $9.11 | $10.67 | 1,008,600 | — | — |
| 2025-01-03 | $9.26 | $10.84 | 1,389,700 | — | — |
| 2025-01-02 | $9.28 | $10.87 | 980,000 | — | — |