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
- 2017-06-26 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 | $10.52 | $11.48 | 463,600 | — | — |
| 2025-12-30 | $10.64 | $11.61 | 453,500 | — | — |
| 2025-12-29 | $10.66 | $11.63 | 482,800 | — | — |
| 2025-12-26 | $10.68 | $11.65 | 315,000 | — | — |
| 2025-12-24 | $10.69 | $11.66 | 243,800 | — | — |
| 2025-12-23 | $10.67 | $11.64 | 497,600 | — | — |
| 2025-12-22 | $10.72 | $11.69 | 591,500 | — | — |
| 2025-12-19 | $10.50 | $11.45 | 1,715,500 | — | — |
| 2025-12-18 | $10.49 | $11.44 | 865,400 | — | — |
| 2025-12-17 | $10.57 | $11.53 | 1,187,700 | — | — |
| 2025-12-16 | $10.49 | $11.44 | 1,191,400 | — | — |
| 2025-12-15 | $10.79 | $11.77 | 759,100 | — | — |
| 2025-12-12 | $10.85 | $11.84 | 843,500 | — | — |
| 2025-12-11 | $11.37 | $12.40 | 797,300 | — | — |
| 2025-12-10 | $11.64 | $12.70 | 1,109,900 | — | — |
| 2025-12-09 | $11.12 | $12.13 | 712,600 | — | — |
| 2025-12-08 | $11.06 | $12.07 | 601,100 | — | — |
| 2025-12-05 | $11.20 | $12.22 | 793,800 | — | — |
| 2025-12-04 | $11.23 | $12.25 | 793,700 | — | — |
| 2025-12-03 | $11.17 | $12.19 | 848,600 | — | — |
| 2025-12-02 | $10.33 | $11.27 | 502,400 | — | — |
| 2025-12-01 | $10.29 | $11.23 | 506,800 | — | — |
| 2025-11-28 | $10.10 | $11.02 | 468,800 | — | — |
| 2025-11-26 | $9.98 | $10.89 | 590,100 | — | — |
| 2025-11-25 | $10.01 | $10.92 | 782,500 | — | — |
| 2025-11-24 | $9.98 | $10.89 | 706,600 | — | — |
| 2025-11-21 | $9.72 | $10.60 | 786,500 | — | — |
| 2025-11-20 | $9.40 | $10.25 | 851,900 | — | — |
| 2025-11-19 | $9.69 | $10.57 | 606,400 | — | — |
| 2025-11-18 | $9.78 | $10.67 | 697,300 | — | — |
| 2025-11-17 | $9.74 | $10.63 | 668,800 | — | — |
| 2025-11-14 | $9.98 | $10.89 | 922,200 | — | — |
| 2025-11-13 | $10.10 | $11.02 | 1,066,300 | — | — |
| 2025-11-12 | $10.82 | $11.80 | 696,700 | — | — |
| 2025-11-11 | $11.11 | $12.12 | 711,100 | — | — |
| 2025-11-10 | $11.00 | $12.00 | 995,700 | — | — |
| 2025-11-07 | $10.96 | $11.96 | 785,000 | — | — |
| 2025-11-06 | $11.33 | $12.28 | 744,500 | — | — |
| 2025-11-05 | $11.48 | $12.45 | 962,500 | — | — |
| 2025-11-04 | $11.68 | $12.66 | 1,274,300 | — | — |
| 2025-11-03 | $11.89 | $12.89 | 1,271,700 | — | — |
| 2025-10-31 | $11.56 | $12.53 | 594,800 | — | — |
| 2025-10-30 | $11.61 | $12.59 | 694,700 | — | — |
| 2025-10-29 | $11.85 | $12.85 | 1,144,300 | — | — |
| 2025-10-28 | $11.40 | $12.36 | 772,200 | — | — |
| 2025-10-27 | $11.52 | $12.49 | 870,700 | — | — |
| 2025-10-24 | $11.81 | $12.80 | 980,200 | — | — |
| 2025-10-23 | $11.69 | $12.67 | 936,400 | — | — |
| 2025-10-22 | $11.45 | $12.41 | 824,800 | — | — |
| 2025-10-21 | $11.27 | $12.22 | 877,700 | — | — |
| 2025-10-20 | $11.35 | $12.31 | 1,309,700 | — | — |
| 2025-10-17 | $10.84 | $11.75 | 1,740,200 | — | — |
| 2025-10-16 | $10.81 | $11.72 | 1,956,500 | — | — |
| 2025-10-15 | $11.51 | $12.48 | 3,832,500 | — | — |
| 2025-10-14 | $10.10 | $10.95 | 745,200 | — | — |
| 2025-10-13 | $10.10 | $10.95 | 1,200,700 | — | — |
| 2025-10-10 | $9.83 | $10.66 | 902,700 | — | — |
| 2025-10-09 | $10.39 | $11.26 | 604,200 | — | — |
| 2025-10-08 | $10.51 | $11.39 | 782,800 | — | — |
| 2025-10-07 | $10.59 | $11.48 | 1,047,800 | — | — |
| 2025-10-06 | $10.85 | $11.76 | 1,045,200 | — | — |
| 2025-10-03 | $10.78 | $11.69 | 853,300 | — | — |
| 2025-10-02 | $10.60 | $11.49 | 2,084,600 | — | — |
| 2025-10-01 | $10.86 | $11.77 | 1,165,300 | — | — |
| 2025-09-30 | $10.69 | $11.59 | 1,099,800 | — | — |
| 2025-09-29 | $10.69 | $11.59 | 999,500 | — | — |
| 2025-09-26 | $11.05 | $11.98 | 1,284,900 | — | — |
| 2025-09-25 | $10.73 | $11.63 | 1,051,900 | — | — |
| 2025-09-24 | $10.76 | $11.67 | 1,082,800 | — | — |
| 2025-09-23 | $10.61 | $11.50 | 1,717,000 | — | — |
| 2025-09-22 | $10.12 | $10.97 | 1,508,200 | — | — |
| 2025-09-19 | $9.98 | $10.82 | 2,405,400 | — | — |
| 2025-09-18 | $10.01 | $10.85 | 1,791,700 | — | — |
| 2025-09-17 | $9.55 | $10.35 | 1,442,100 | — | — |
| 2025-09-16 | $9.28 | $10.06 | 1,047,800 | — | — |
| 2025-09-15 | $9.06 | $9.82 | 1,012,700 | — | — |
| 2025-09-12 | $9.01 | $9.77 | 908,000 | — | — |
| 2025-09-11 | $9.08 | $9.84 | 1,125,400 | — | — |
| 2025-09-10 | $8.85 | $9.59 | 1,521,600 | — | — |
| 2025-09-09 | $8.41 | $9.12 | 1,791,000 | — | — |
| 2025-09-08 | $8.56 | $9.28 | 1,373,400 | — | — |
| 2025-09-05 | $8.39 | $9.10 | 1,109,400 | — | — |
| 2025-09-04 | $8.69 | $9.42 | 1,031,900 | — | — |
| 2025-09-03 | $8.44 | $9.15 | 1,728,000 | — | — |
| 2025-09-02 | $8.37 | $9.07 | 744,300 | — | — |
| 2025-08-29 | $8.52 | $9.24 | 1,262,400 | — | — |
| 2025-08-28 | $8.39 | $9.10 | 987,500 | — | — |
| 2025-08-27 | $8.29 | $8.99 | 607,300 | — | — |
| 2025-08-26 | $8.24 | $8.93 | 572,800 | — | — |
| 2025-08-25 | $8.31 | $9.01 | 432,900 | — | — |
| 2025-08-22 | $8.45 | $9.16 | 1,014,900 | — | — |
| 2025-08-21 | $8.05 | $8.73 | 682,800 | — | — |
| 2025-08-20 | $7.94 | $8.61 | 814,100 | — | — |
| 2025-08-19 | $8.06 | $8.74 | 936,200 | — | — |
| 2025-08-18 | $8.21 | $8.90 | 899,000 | — | — |
| 2025-08-15 | $7.91 | $8.58 | 946,700 | — | — |
| 2025-08-14 | $8.21 | $8.90 | 889,800 | — | — |
| 2025-08-13 | $8.34 | $9.04 | 1,660,800 | — | — |
| 2025-08-12 | $8.23 | $8.92 | 1,322,000 | — | — |
| 2025-08-11 | $8.24 | $8.93 | 965,500 | — | — |
| 2025-08-08 | $8.37 | $9.07 | 966,000 | — | — |
| 2025-08-07 | $8.48 | $9.19 | 1,352,100 | — | — |
| 2025-08-06 | $8.63 | $9.36 | 1,816,400 | — | — |
| 2025-08-05 | $9.14 | $9.91 | 965,700 | — | — |
| 2025-08-04 | $9.02 | $9.70 | 1,318,300 | — | — |
| 2025-08-01 | $9.01 | $9.69 | 1,437,100 | — | — |
| 2025-07-31 | $9.63 | $10.36 | 1,256,800 | — | — |
| 2025-07-30 | $9.44 | $10.16 | 891,600 | — | — |
| 2025-07-29 | $9.78 | $10.52 | 617,200 | — | — |
| 2025-07-28 | $9.78 | $10.52 | 448,900 | — | — |
| 2025-07-25 | $9.73 | $10.47 | 438,200 | — | — |
| 2025-07-24 | $9.87 | $10.62 | 955,400 | — | — |
| 2025-07-23 | $9.78 | $10.52 | 1,163,700 | — | — |
| 2025-07-22 | $9.38 | $10.09 | 651,600 | — | — |
| 2025-07-21 | $9.38 | $10.09 | 559,700 | — | — |
| 2025-07-18 | $9.46 | $10.18 | 1,150,400 | — | — |
| 2025-07-17 | $9.42 | $10.13 | 757,900 | — | — |
| 2025-07-16 | $9.25 | $9.95 | 777,000 | — | — |
| 2025-07-15 | $9.32 | $10.03 | 1,110,700 | — | — |
| 2025-07-14 | $9.28 | $9.98 | 1,116,100 | — | — |
| 2025-07-11 | $9.63 | $10.36 | 1,071,600 | — | — |
| 2025-07-10 | $9.74 | $10.48 | 2,388,600 | — | — |
| 2025-07-09 | $9.58 | $10.31 | 1,417,100 | — | — |
| 2025-07-08 | $9.71 | $10.45 | 3,379,100 | — | — |
| 2025-07-07 | $9.07 | $9.76 | 3,610,700 | — | — |
| 2025-07-03 | $9.11 | $9.80 | 468,000 | — | — |
| 2025-07-02 | $9.04 | $9.72 | 746,300 | — | — |
| 2025-07-01 | $8.89 | $9.56 | 764,400 | — | — |
| 2025-06-30 | $8.64 | $9.29 | 662,300 | — | — |
| 2025-06-27 | $8.77 | $9.43 | 1,175,700 | — | — |
| 2025-06-26 | $8.83 | $9.50 | 574,400 | — | — |
| 2025-06-25 | $8.59 | $9.24 | 687,800 | — | — |
| 2025-06-24 | $8.89 | $9.56 | 672,900 | — | — |
| 2025-06-23 | $8.86 | $9.53 | 814,400 | — | — |
| 2025-06-20 | $9.22 | $9.92 | 1,584,800 | — | — |
| 2025-06-18 | $9.29 | $9.99 | 628,700 | — | — |
| 2025-06-17 | $9.32 | $10.03 | 685,300 | — | — |
| 2025-06-16 | $9.17 | $9.86 | 573,200 | — | — |
| 2025-06-13 | $9.12 | $9.81 | 1,547,100 | — | — |
| 2025-06-12 | $9.20 | $9.90 | 946,300 | — | — |
| 2025-06-11 | $9.28 | $9.98 | 926,500 | — | — |
| 2025-06-10 | $8.96 | $9.64 | 757,000 | — | — |
| 2025-06-09 | $8.83 | $9.50 | 689,200 | — | — |
| 2025-06-06 | $8.85 | $9.52 | 805,400 | — | — |
| 2025-06-05 | $8.61 | $9.26 | 777,400 | — | — |
| 2025-06-04 | $8.45 | $9.09 | 884,600 | — | — |
| 2025-06-03 | $8.54 | $9.19 | 1,242,700 | — | — |
| 2025-06-02 | $8.20 | $8.82 | 701,100 | — | — |
| 2025-05-30 | $8.04 | $8.65 | 820,400 | — | — |
| 2025-05-29 | $8.22 | $8.84 | 588,800 | — | — |
| 2025-05-28 | $8.17 | $8.79 | 563,900 | — | — |
| 2025-05-27 | $8.33 | $8.96 | 582,800 | — | — |
| 2025-05-23 | $8.14 | $8.76 | 642,600 | — | — |
| 2025-05-22 | $8.07 | $8.68 | 1,445,400 | — | — |
| 2025-05-21 | $8.08 | $8.69 | 654,800 | — | — |
| 2025-05-20 | $8.39 | $9.03 | 493,100 | — | — |
| 2025-05-19 | $8.43 | $9.07 | 725,000 | — | — |
| 2025-05-16 | $8.53 | $9.18 | 802,900 | — | — |
| 2025-05-15 | $8.58 | $9.23 | 793,500 | — | — |
| 2025-05-14 | $8.65 | $9.31 | 931,500 | — | — |
| 2025-05-13 | $8.67 | $9.33 | 1,048,700 | — | — |
| 2025-05-12 | $8.61 | $9.26 | 1,552,600 | — | — |
| 2025-05-09 | $8.30 | $8.93 | 1,749,300 | — | — |
| 2025-05-08 | $7.72 | $8.30 | 1,999,000 | — | — |
| 2025-05-07 | $7.30 | $7.85 | 3,310,800 | — | — |
| 2025-05-06 | $8.24 | $8.86 | 1,500,300 | — | — |
| 2025-05-05 | $8.35 | $8.91 | 1,999,800 | — | — |
| 2025-05-02 | $8.88 | $9.47 | 665,200 | — | — |
| 2025-05-01 | $8.72 | $9.30 | 983,800 | — | — |
| 2025-04-30 | $8.52 | $9.09 | 1,271,800 | — | — |
| 2025-04-29 | $8.83 | $9.42 | 747,000 | — | — |
| 2025-04-28 | $8.90 | $9.49 | 811,200 | — | — |
| 2025-04-25 | $8.84 | $9.43 | 559,100 | — | — |
| 2025-04-24 | $8.86 | $9.45 | 1,045,900 | — | — |
| 2025-04-23 | $8.49 | $9.06 | 1,439,000 | — | — |
| 2025-04-22 | $8.41 | $8.97 | 765,900 | — | — |
| 2025-04-21 | $8.28 | $8.83 | 863,300 | — | — |
| 2025-04-17 | $8.56 | $9.13 | 1,012,700 | — | — |
| 2025-04-16 | $8.24 | $8.79 | 1,086,700 | — | — |
| 2025-04-15 | $8.26 | $8.81 | 1,322,300 | — | — |
| 2025-04-14 | $8.13 | $8.67 | 1,523,400 | — | — |
| 2025-04-11 | $8.07 | $8.61 | 1,768,300 | — | — |
| 2025-04-10 | $8.00 | $8.53 | 1,839,600 | — | — |
| 2025-04-09 | $8.51 | $9.08 | 3,465,000 | — | — |
| 2025-04-08 | $7.93 | $8.46 | 1,676,200 | — | — |
| 2025-04-07 | $8.37 | $8.93 | 2,223,900 | — | — |
| 2025-04-04 | $8.73 | $9.31 | 2,186,100 | — | — |
| 2025-04-03 | $9.53 | $10.17 | 1,776,400 | — | — |
| 2025-04-02 | $10.83 | $11.55 | 1,073,500 | — | — |
| 2025-04-01 | $10.59 | $11.30 | 894,100 | — | — |
| 2025-03-31 | $10.50 | $11.20 | 842,100 | — | — |
| 2025-03-28 | $10.40 | $11.09 | 992,500 | — | — |
| 2025-03-27 | $10.69 | $11.40 | 1,058,700 | — | — |
| 2025-03-26 | $10.56 | $11.26 | 992,100 | — | — |
| 2025-03-25 | $10.91 | $11.64 | 1,308,500 | — | — |
| 2025-03-24 | $10.67 | $11.38 | 1,585,700 | — | — |
| 2025-03-21 | $10.19 | $10.87 | 15,588,100 | — | — |
| 2025-03-20 | $10.10 | $10.77 | 1,578,900 | — | — |
| 2025-03-19 | $10.14 | $10.82 | 2,173,000 | — | — |
| 2025-03-18 | $9.70 | $10.35 | 1,969,800 | — | — |
| 2025-03-17 | $9.65 | $10.29 | 3,287,700 | — | — |
| 2025-03-14 | $9.65 | $10.29 | 1,253,500 | — | — |
| 2025-03-13 | $9.37 | $10.00 | 1,299,900 | — | — |
| 2025-03-12 | $9.62 | $10.26 | 1,188,700 | — | — |
| 2025-03-11 | $9.67 | $10.32 | 1,653,700 | — | — |
| 2025-03-10 | $9.68 | $10.33 | 1,677,000 | — | — |
| 2025-03-07 | $10.03 | $10.70 | 3,214,300 | — | — |
| 2025-03-06 | $10.15 | $10.83 | 1,346,800 | — | — |
| 2025-03-05 | $10.62 | $11.33 | 1,301,000 | — | — |
| 2025-03-04 | $10.88 | $11.61 | 1,636,800 | — | — |
| 2025-03-03 | $11.49 | $12.26 | 1,227,900 | — | — |
| 2025-02-28 | $12.13 | $12.94 | 974,200 | — | — |
| 2025-02-27 | $11.99 | $12.79 | 1,089,600 | — | — |
| 2025-02-26 | $12.05 | $12.85 | 1,035,600 | — | — |
| 2025-02-25 | $12.23 | $13.05 | 1,176,800 | — | — |
| 2025-02-24 | $12.20 | $13.01 | 969,500 | — | — |
| 2025-02-21 | $12.36 | $13.19 | 1,156,900 | — | — |
| 2025-02-20 | $12.44 | $13.27 | 1,108,400 | — | — |
| 2025-02-19 | $12.68 | $13.53 | 2,083,200 | — | — |
| 2025-02-18 | $13.40 | $14.29 | 1,692,000 | — | — |
| 2025-02-14 | $13.14 | $14.02 | 1,599,100 | — | — |
| 2025-02-13 | $12.45 | $13.28 | 692,000 | — | — |
| 2025-02-12 | $12.38 | $13.21 | 925,500 | — | — |
| 2025-02-11 | $12.84 | $13.70 | 588,000 | — | — |
| 2025-02-10 | $13.11 | $13.99 | 778,300 | — | — |
| 2025-02-07 | $12.77 | $13.62 | 951,100 | — | — |
| 2025-02-06 | $12.80 | $13.65 | 714,100 | — | — |
| 2025-02-05 | $13.28 | $14.17 | 941,300 | — | — |
| 2025-02-04 | $13.36 | $14.25 | 1,585,600 | — | — |
| 2025-02-03 | $13.08 | $13.88 | 1,427,800 | — | — |
| 2025-01-31 | $12.50 | $13.26 | 1,039,100 | — | — |
| 2025-01-30 | $12.95 | $13.74 | 686,200 | — | — |
| 2025-01-29 | $13.10 | $13.90 | 512,200 | — | — |
| 2025-01-28 | $13.03 | $13.83 | 687,600 | — | — |
| 2025-01-27 | $13.10 | $13.90 | 789,000 | — | — |
| 2025-01-24 | $13.87 | $14.72 | 823,400 | — | — |
| 2025-01-23 | $13.83 | $14.67 | 764,200 | — | — |
| 2025-01-22 | $13.71 | $14.55 | 811,300 | — | — |
| 2025-01-21 | $13.88 | $14.73 | 763,200 | — | — |
| 2025-01-17 | $14.05 | $14.91 | 1,382,700 | — | — |
| 2025-01-16 | $14.24 | $15.11 | 858,300 | — | — |
| 2025-01-15 | $14.56 | $15.45 | 629,500 | — | — |
| 2025-01-14 | $14.16 | $15.02 | 722,700 | — | — |
| 2025-01-13 | $13.76 | $14.60 | 710,800 | — | — |
| 2025-01-10 | $13.53 | $14.36 | 645,300 | — | — |
| 2025-01-08 | $13.55 | $14.38 | 687,400 | — | — |
| 2025-01-07 | $13.47 | $14.29 | 618,800 | — | — |
| 2025-01-06 | $13.72 | $14.56 | 762,700 | — | — |
| 2025-01-03 | $13.80 | $14.64 | 599,700 | — | — |
| 2025-01-02 | $13.76 | $14.60 | 736,700 | — | — |