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
- 2014-06-27 to 2026-09-09
- 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 | $10.00 | $16.94 | 2,571,400 | — | — |
| 2025-12-30 | $9.75 | $16.52 | 1,544,800 | — | — |
| 2025-12-29 | $9.59 | $16.25 | 1,036,900 | — | — |
| 2025-12-26 | $9.51 | $16.11 | 989,300 | — | — |
| 2025-12-24 | $9.53 | $16.15 | 351,400 | — | — |
| 2025-12-23 | $9.53 | $16.15 | 1,366,600 | — | — |
| 2025-12-22 | $9.68 | $16.40 | 2,237,100 | — | — |
| 2025-12-19 | $9.25 | $15.67 | 1,131,300 | — | — |
| 2025-12-18 | $9.39 | $15.91 | 1,889,000 | — | — |
| 2025-12-17 | $9.09 | $15.40 | 988,800 | — | — |
| 2025-12-16 | $8.96 | $15.18 | 1,082,300 | — | — |
| 2025-12-15 | $8.84 | $14.98 | 1,037,300 | — | — |
| 2025-12-12 | $8.83 | $14.96 | 1,142,800 | — | — |
| 2025-12-11 | $9.04 | $15.32 | 1,321,000 | — | — |
| 2025-12-10 | $9.00 | $15.25 | 724,600 | — | — |
| 2025-12-09 | $8.89 | $15.06 | 974,700 | — | — |
| 2025-12-08 | $8.84 | $14.98 | 1,134,900 | — | — |
| 2025-12-05 | $8.92 | $15.11 | 1,068,900 | — | — |
| 2025-12-04 | $9.01 | $15.26 | 925,900 | — | — |
| 2025-12-03 | $9.01 | $15.26 | 1,289,600 | — | — |
| 2025-12-02 | $9.03 | $15.30 | 1,168,800 | — | — |
| 2025-12-01 | $9.15 | $15.50 | 1,739,700 | — | — |
| 2025-11-28 | $9.53 | $16.15 | 461,500 | — | — |
| 2025-11-26 | $9.35 | $15.84 | 1,839,500 | — | — |
| 2025-11-25 | $9.18 | $15.55 | 1,242,000 | — | — |
| 2025-11-24 | $9.28 | $15.72 | 1,101,600 | — | — |
| 2025-11-21 | $9.03 | $15.30 | 1,550,400 | — | — |
| 2025-11-20 | $8.92 | $15.11 | 1,220,000 | — | — |
| 2025-11-19 | $9.14 | $15.48 | 1,153,900 | — | — |
| 2025-11-18 | $9.25 | $15.67 | 744,000 | — | — |
| 2025-11-17 | $9.37 | $15.87 | 741,300 | — | — |
| 2025-11-14 | $9.39 | $15.91 | 964,300 | — | — |
| 2025-11-13 | $9.25 | $15.67 | 1,081,100 | — | — |
| 2025-11-12 | $9.50 | $16.09 | 738,000 | — | — |
| 2025-11-11 | $9.71 | $16.45 | 928,900 | — | — |
| 2025-11-10 | $9.77 | $16.55 | 2,285,200 | — | — |
| 2025-11-07 | $9.34 | $15.82 | 1,701,600 | — | — |
| 2025-11-06 | $9.43 | $15.98 | 1,983,700 | — | — |
| 2025-11-05 | $9.05 | $15.33 | 5,606,100 | — | — |
| 2025-11-04 | $9.55 | $16.18 | 1,325,400 | — | — |
| 2025-11-03 | $9.81 | $16.62 | 1,289,900 | — | — |
| 2025-10-31 | $9.86 | $16.70 | 1,393,200 | — | — |
| 2025-10-30 | $9.80 | $16.60 | 1,150,400 | — | — |
| 2025-10-29 | $9.90 | $16.77 | 2,735,400 | — | — |
| 2025-10-28 | $10.02 | $16.98 | 1,041,700 | — | — |
| 2025-10-27 | $10.25 | $17.37 | 896,600 | — | — |
| 2025-10-24 | $10.23 | $17.33 | 998,400 | — | — |
| 2025-10-23 | $10.10 | $17.11 | 671,800 | — | — |
| 2025-10-22 | $10.06 | $17.04 | 1,508,900 | — | — |
| 2025-10-21 | $10.29 | $17.43 | 1,228,500 | — | — |
| 2025-10-20 | $10.26 | $17.38 | 5,593,500 | — | — |
| 2025-10-17 | $10.22 | $17.31 | 999,400 | — | — |
| 2025-10-16 | $10.33 | $17.50 | 1,272,400 | — | — |
| 2025-10-15 | $10.78 | $18.26 | 2,360,500 | — | — |
| 2025-10-14 | $10.35 | $17.53 | 1,694,200 | — | — |
| 2025-10-13 | $10.34 | $17.52 | 965,500 | — | — |
| 2025-10-10 | $10.22 | $17.31 | 1,631,800 | — | — |
| 2025-10-09 | $10.73 | $18.18 | 1,159,400 | — | — |
| 2025-10-08 | $11.10 | $18.81 | 1,473,200 | — | — |
| 2025-10-07 | $10.90 | $18.47 | 1,589,300 | — | — |
| 2025-10-06 | $11.08 | $18.77 | 2,437,100 | — | — |
| 2025-10-03 | $10.94 | $18.53 | 1,487,900 | — | — |
| 2025-10-02 | $10.98 | $18.60 | 2,090,000 | — | — |
| 2025-10-01 | $10.80 | $18.30 | 4,472,400 | — | — |
| 2025-09-30 | $10.17 | $17.23 | 5,497,700 | — | — |
| 2025-09-29 | $10.30 | $17.45 | 8,109,500 | — | — |
| 2025-09-26 | $10.11 | $17.13 | 4,777,200 | — | — |
| 2025-09-25 | $9.71 | $16.45 | 1,354,700 | — | — |
| 2025-09-24 | $10.06 | $17.04 | 3,353,600 | — | — |
| 2025-09-23 | $9.82 | $16.64 | 1,246,100 | — | — |
| 2025-09-22 | $9.77 | $16.55 | 1,099,900 | — | — |
| 2025-09-19 | $9.88 | $16.74 | 959,300 | — | — |
| 2025-09-18 | $10.08 | $17.08 | 1,999,500 | — | — |
| 2025-09-17 | $9.91 | $16.79 | 1,291,000 | — | — |
| 2025-09-16 | $9.72 | $16.47 | 681,100 | — | — |
| 2025-09-15 | $9.85 | $16.69 | 848,600 | — | — |
| 2025-09-12 | $10.08 | $17.08 | 1,010,400 | — | — |
| 2025-09-11 | $10.10 | $17.11 | 1,898,100 | — | — |
| 2025-09-10 | $9.78 | $16.57 | 948,200 | — | — |
| 2025-09-09 | $9.90 | $16.77 | 1,023,700 | — | — |
| 2025-09-08 | $9.99 | $16.92 | 1,453,600 | — | — |
| 2025-09-05 | $10.39 | $17.60 | 982,900 | — | — |
| 2025-09-04 | $10.28 | $17.42 | 992,600 | — | — |
| 2025-09-03 | $10.38 | $17.59 | 1,076,500 | — | — |
| 2025-09-02 | $10.38 | $17.59 | 2,524,800 | — | — |
| 2025-08-29 | $10.60 | $17.96 | 1,010,000 | — | — |
| 2025-08-28 | $10.20 | $17.28 | 719,100 | — | — |
| 2025-08-27 | $10.24 | $17.35 | 782,900 | — | — |
| 2025-08-26 | $10.14 | $17.18 | 1,172,000 | — | — |
| 2025-08-25 | $10.25 | $17.37 | 924,500 | — | — |
| 2025-08-22 | $10.19 | $17.26 | 2,711,100 | — | — |
| 2025-08-21 | $9.90 | $16.77 | 1,298,300 | — | — |
| 2025-08-20 | $10.16 | $17.21 | 2,026,800 | — | — |
| 2025-08-19 | $10.25 | $17.37 | 2,743,700 | — | — |
| 2025-08-18 | $10.06 | $17.04 | 1,009,600 | — | — |
| 2025-08-15 | $9.92 | $16.81 | 1,476,500 | — | — |
| 2025-08-14 | $9.41 | $15.94 | 682,700 | — | — |
| 2025-08-13 | $9.57 | $16.21 | 987,400 | — | — |
| 2025-08-12 | $9.64 | $16.33 | 996,300 | — | — |
| 2025-08-11 | $9.70 | $16.43 | 1,006,300 | — | — |
| 2025-08-08 | $9.90 | $16.77 | 2,622,700 | — | — |
| 2025-08-07 | $8.90 | $15.08 | 1,048,000 | — | — |
| 2025-08-06 | $8.97 | $15.20 | 698,300 | — | — |
| 2025-08-05 | $9.06 | $15.35 | 640,900 | — | — |
| 2025-08-04 | $9.20 | $15.59 | 600,000 | — | — |
| 2025-08-01 | $9.23 | $15.64 | 781,800 | — | — |
| 2025-07-31 | $9.53 | $16.15 | 572,200 | — | — |
| 2025-07-30 | $9.60 | $16.26 | 867,500 | — | — |
| 2025-07-29 | $9.76 | $16.54 | 1,033,700 | — | — |
| 2025-07-28 | $9.75 | $16.52 | 722,300 | — | — |
| 2025-07-25 | $9.52 | $16.13 | 769,900 | — | — |
| 2025-07-24 | $9.59 | $16.25 | 1,129,200 | — | — |
| 2025-07-23 | $9.52 | $16.13 | 1,300,400 | — | — |
| 2025-07-22 | $9.68 | $16.40 | 1,690,900 | — | — |
| 2025-07-21 | $9.20 | $15.59 | 1,918,100 | — | — |
| 2025-07-18 | $8.82 | $14.94 | 781,300 | — | — |
| 2025-07-17 | $8.95 | $15.16 | 772,300 | — | — |
| 2025-07-16 | $8.90 | $15.08 | 624,300 | — | — |
| 2025-07-15 | $9.11 | $15.43 | 786,600 | — | — |
| 2025-07-14 | $9.02 | $15.28 | 891,400 | — | — |
| 2025-07-11 | $9.41 | $15.94 | 948,600 | — | — |
| 2025-07-10 | $9.42 | $15.96 | 1,235,400 | — | — |
| 2025-07-09 | $9.81 | $16.62 | 2,713,500 | — | — |
| 2025-07-08 | $8.42 | $14.27 | 1,160,700 | — | — |
| 2025-07-07 | $8.57 | $14.52 | 745,200 | — | — |
| 2025-07-03 | $8.97 | $15.20 | 467,800 | — | — |
| 2025-07-02 | $8.77 | $14.86 | 1,343,400 | — | — |
| 2025-07-01 | $8.49 | $14.38 | 1,226,500 | — | — |
| 2025-06-30 | $8.20 | $13.89 | 1,163,800 | — | — |
| 2025-06-27 | $8.33 | $14.11 | 750,900 | — | — |
| 2025-06-26 | $8.40 | $14.23 | 798,700 | — | — |
| 2025-06-25 | $8.18 | $13.86 | 633,300 | — | — |
| 2025-06-24 | $8.33 | $14.11 | 887,200 | — | — |
| 2025-06-23 | $8.08 | $13.69 | 1,107,200 | — | — |
| 2025-06-20 | $8.20 | $13.89 | 1,158,900 | — | — |
| 2025-06-18 | $8.30 | $14.06 | 1,081,700 | — | — |
| 2025-06-17 | $8.47 | $14.35 | 998,100 | — | — |
| 2025-06-16 | $8.76 | $14.84 | 835,900 | — | — |
| 2025-06-13 | $8.81 | $14.93 | 732,200 | — | — |
| 2025-06-12 | $8.84 | $14.98 | 727,900 | — | — |
| 2025-06-11 | $8.85 | $14.99 | 848,700 | — | — |
| 2025-06-10 | $8.75 | $14.82 | 1,301,200 | — | — |
| 2025-06-09 | $8.67 | $14.69 | 1,004,400 | — | — |
| 2025-06-06 | $8.91 | $15.10 | 1,040,700 | — | — |
| 2025-06-05 | $8.66 | $14.67 | 1,124,800 | — | — |
| 2025-06-04 | $8.57 | $14.52 | 658,100 | — | — |
| 2025-06-03 | $8.85 | $14.99 | 996,600 | — | — |
| 2025-06-02 | $8.70 | $14.74 | 722,500 | — | — |
| 2025-05-30 | $8.82 | $14.94 | 907,900 | — | — |
| 2025-05-29 | $8.78 | $14.88 | 1,101,100 | — | — |
| 2025-05-28 | $8.45 | $14.32 | 869,100 | — | — |
| 2025-05-27 | $8.61 | $14.59 | 1,113,200 | — | — |
| 2025-05-23 | $8.69 | $14.72 | 1,273,200 | — | — |
| 2025-05-22 | $8.53 | $14.45 | 1,383,600 | — | — |
| 2025-05-21 | $8.97 | $15.20 | 1,051,400 | — | — |
| 2025-05-20 | $9.55 | $16.18 | 692,800 | — | — |
| 2025-05-19 | $9.57 | $16.21 | 1,036,900 | — | — |
| 2025-05-16 | $9.75 | $16.52 | 828,200 | — | — |
| 2025-05-15 | $9.59 | $16.25 | 788,800 | — | — |
| 2025-05-14 | $9.61 | $16.28 | 1,000,200 | — | — |
| 2025-05-13 | $9.80 | $16.60 | 2,335,200 | — | — |
| 2025-05-12 | $9.23 | $15.64 | 2,759,000 | — | — |
| 2025-05-09 | $8.96 | $15.18 | 1,467,400 | — | — |
| 2025-05-08 | $8.63 | $14.62 | 1,416,000 | — | — |
| 2025-05-07 | $8.50 | $14.40 | 1,164,000 | — | — |
| 2025-05-06 | $8.16 | $13.82 | 680,900 | — | — |
| 2025-05-05 | $8.11 | $13.74 | 940,200 | — | — |
| 2025-05-02 | $8.25 | $13.98 | 911,500 | — | — |
| 2025-05-01 | $8.23 | $13.94 | 926,800 | — | — |
| 2025-04-30 | $8.24 | $13.96 | 1,448,100 | — | — |
| 2025-04-29 | $8.54 | $14.47 | 957,400 | — | — |
| 2025-04-28 | $8.47 | $14.35 | 1,227,200 | — | — |
| 2025-04-25 | $8.46 | $14.33 | 738,300 | — | — |
| 2025-04-24 | $8.59 | $14.55 | 974,000 | — | — |
| 2025-04-23 | $8.49 | $14.38 | 1,062,400 | — | — |
| 2025-04-22 | $8.45 | $14.32 | 1,147,100 | — | — |
| 2025-04-21 | $8.04 | $13.62 | 2,319,100 | — | — |
| 2025-04-17 | $8.85 | $14.99 | 1,191,000 | — | — |
| 2025-04-16 | $8.70 | $14.74 | 880,600 | — | — |
| 2025-04-15 | $8.75 | $14.82 | 1,132,900 | — | — |
| 2025-04-14 | $8.97 | $15.20 | 2,056,600 | — | — |
| 2025-04-11 | $8.75 | $14.82 | 1,948,600 | — | — |
| 2025-04-10 | $8.24 | $13.96 | 1,277,800 | — | — |
| 2025-04-09 | $8.60 | $14.57 | 4,285,300 | — | — |
| 2025-04-08 | $7.96 | $13.49 | 5,494,100 | — | — |
| 2025-04-07 | $8.32 | $14.10 | 3,959,100 | — | — |
| 2025-04-04 | $8.44 | $14.30 | 3,390,200 | — | — |
| 2025-04-03 | $9.25 | $15.67 | 1,986,300 | — | — |
| 2025-04-02 | $9.30 | $15.76 | 1,297,100 | — | — |
| 2025-04-01 | $9.33 | $15.81 | 1,582,900 | — | — |
| 2025-03-31 | $9.50 | $16.09 | 1,422,800 | — | — |
| 2025-03-28 | $9.43 | $15.98 | 1,407,200 | — | — |
| 2025-03-27 | $9.72 | $16.47 | 1,662,700 | — | — |
| 2025-03-26 | $9.53 | $16.15 | 1,492,400 | — | — |
| 2025-03-25 | $9.82 | $16.64 | 2,260,100 | — | — |
| 2025-03-24 | $9.38 | $15.89 | 1,475,000 | — | — |
| 2025-03-21 | $9.41 | $15.94 | 1,324,700 | — | — |
| 2025-03-20 | $9.56 | $16.20 | 1,782,800 | — | — |
| 2025-03-19 | $9.06 | $15.35 | 6,275,100 | — | — |
| 2025-03-18 | $8.81 | $14.93 | 1,091,800 | — | — |
| 2025-03-17 | $8.95 | $15.16 | 1,637,200 | — | — |
| 2025-03-14 | $8.77 | $14.86 | 1,278,300 | — | — |
| 2025-03-13 | $8.64 | $14.64 | 1,957,500 | — | — |
| 2025-03-12 | $8.71 | $14.76 | 1,471,000 | — | — |
| 2025-03-11 | $8.99 | $15.23 | 3,103,700 | — | — |
| 2025-03-10 | $9.02 | $15.28 | 2,858,500 | — | — |
| 2025-03-07 | $8.76 | $14.84 | 1,838,500 | — | — |
| 2025-03-06 | $8.49 | $14.38 | 1,908,300 | — | — |
| 2025-03-05 | $8.47 | $14.35 | 1,893,000 | — | — |
| 2025-03-04 | $8.58 | $14.54 | 1,848,500 | — | — |
| 2025-03-03 | $8.59 | $14.55 | 2,029,200 | — | — |
| 2025-02-28 | $9.04 | $15.32 | 4,254,300 | — | — |
| 2025-02-27 | $8.84 | $14.98 | 2,446,500 | — | — |
| 2025-02-26 | $9.11 | $15.43 | 3,250,300 | — | — |
| 2025-02-25 | $9.35 | $15.84 | 1,571,400 | — | — |
| 2025-02-24 | $9.16 | $15.52 | 2,142,300 | — | — |
| 2025-02-21 | $9.31 | $15.77 | 1,363,100 | — | — |
| 2025-02-20 | $9.35 | $15.84 | 2,222,300 | — | — |
| 2025-02-19 | $8.97 | $15.20 | 2,564,300 | — | — |
| 2025-02-18 | $8.51 | $14.42 | 3,148,500 | — | — |
| 2025-02-14 | $8.48 | $14.37 | 2,919,400 | — | — |
| 2025-02-13 | $8.65 | $14.65 | 3,533,100 | — | — |
| 2025-02-12 | $8.51 | $14.42 | 3,753,500 | — | — |
| 2025-02-11 | $8.55 | $14.49 | 4,171,700 | — | — |
| 2025-02-10 | $8.38 | $14.20 | 3,681,900 | — | — |
| 2025-02-07 | $8.46 | $14.33 | 3,961,300 | — | — |
| 2025-02-06 | $8.85 | $14.99 | 5,838,800 | — | — |
| 2025-02-05 | $9.29 | $15.74 | 4,135,300 | — | — |
| 2025-02-04 | $9.61 | $16.28 | 4,544,200 | — | — |
| 2025-02-03 | $9.82 | $16.64 | 4,094,900 | — | — |
| 2025-01-31 | $10.54 | $17.86 | 4,907,900 | — | — |
| 2025-01-30 | $10.44 | $17.69 | 14,499,900 | — | — |
| 2025-01-29 | $10.49 | $17.77 | 14,803,400 | — | — |
| 2025-01-28 | $11.83 | $20.04 | 21,897,900 | — | — |
| 2025-01-27 | $15.80 | $26.77 | 4,188,400 | — | — |
| 2025-01-24 | $15.70 | $26.60 | 3,980,000 | — | — |
| 2025-01-23 | $16.84 | $28.53 | 3,323,600 | — | — |
| 2025-01-22 | $15.93 | $26.99 | 5,992,400 | — | — |
| 2025-01-21 | $16.75 | $28.38 | 1,822,800 | — | — |
| 2025-01-17 | $17.05 | $28.89 | 1,036,600 | — | — |
| 2025-01-16 | $16.91 | $28.65 | 1,358,400 | — | — |
| 2025-01-15 | $16.77 | $28.41 | 1,596,300 | — | — |
| 2025-01-14 | $16.79 | $28.45 | 1,640,300 | — | — |
| 2025-01-13 | $17.34 | $29.38 | 2,202,800 | — | — |
| 2025-01-10 | $18.06 | $30.60 | 954,100 | — | — |
| 2025-01-08 | $18.26 | $30.94 | 1,078,000 | — | — |
| 2025-01-07 | $18.87 | $31.97 | 1,078,600 | — | — |
| 2025-01-06 | $18.72 | $31.72 | 1,199,000 | — | — |
| 2025-01-03 | $18.70 | $31.68 | 1,478,200 | — | — |
| 2025-01-02 | $18.18 | $30.80 | 941,200 | — | — |