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
- 2015-04-16 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 | $8.96 | $8.96 | 1,344,000 | — | — |
| 2025-12-30 | $8.81 | $8.81 | 948,000 | — | — |
| 2025-12-29 | $8.82 | $8.82 | 1,445,300 | — | — |
| 2025-12-26 | $8.87 | $8.87 | 726,600 | — | — |
| 2025-12-24 | $8.64 | $8.64 | 635,500 | — | — |
| 2025-12-23 | $8.53 | $8.53 | 957,600 | — | — |
| 2025-12-22 | $8.55 | $8.55 | 873,600 | — | — |
| 2025-12-19 | $8.31 | $8.31 | 869,800 | — | — |
| 2025-12-18 | $8.10 | $8.10 | 677,400 | — | — |
| 2025-12-17 | $8.11 | $8.11 | 791,500 | — | — |
| 2025-12-16 | $8.12 | $8.12 | 841,200 | — | — |
| 2025-12-15 | $8.17 | $8.17 | 1,026,200 | — | — |
| 2025-12-12 | $8.33 | $8.33 | 624,200 | — | — |
| 2025-12-11 | $8.39 | $8.39 | 996,300 | — | — |
| 2025-12-10 | $8.45 | $8.45 | 864,000 | — | — |
| 2025-12-09 | $8.58 | $8.58 | 927,400 | — | — |
| 2025-12-08 | $8.78 | $8.78 | 1,615,400 | — | — |
| 2025-12-05 | $8.71 | $8.71 | 663,900 | — | — |
| 2025-12-04 | $8.66 | $8.66 | 825,300 | — | — |
| 2025-12-03 | $8.72 | $8.72 | 1,104,800 | — | — |
| 2025-12-02 | $8.17 | $8.17 | 1,058,300 | — | — |
| 2025-12-01 | $8.34 | $8.34 | 1,223,800 | — | — |
| 2025-11-28 | $8.43 | $8.43 | 567,800 | — | — |
| 2025-11-26 | $8.60 | $8.60 | 1,075,000 | — | — |
| 2025-11-25 | $8.40 | $8.40 | 1,636,300 | — | — |
| 2025-11-24 | $8.65 | $8.65 | 1,199,300 | — | — |
| 2025-11-21 | $8.60 | $8.60 | 3,338,500 | — | — |
| 2025-11-20 | $9.05 | $9.05 | 1,021,500 | — | — |
| 2025-11-19 | $9.68 | $9.68 | 981,000 | — | — |
| 2025-11-18 | $9.70 | $9.70 | 1,531,600 | — | — |
| 2025-11-17 | $9.18 | $9.18 | 1,209,400 | — | — |
| 2025-11-14 | $8.88 | $8.88 | 1,767,100 | — | — |
| 2025-11-13 | $9.23 | $9.23 | 1,231,100 | — | — |
| 2025-11-12 | $9.40 | $9.40 | 986,700 | — | — |
| 2025-11-11 | $9.43 | $9.43 | 1,615,400 | — | — |
| 2025-11-10 | $9.10 | $9.10 | 2,271,000 | — | — |
| 2025-11-07 | $8.81 | $8.81 | 1,146,500 | — | — |
| 2025-11-06 | $9.09 | $9.09 | 2,934,900 | — | — |
| 2025-11-05 | $10.07 | $10.07 | 2,754,700 | — | — |
| 2025-11-04 | $9.79 | $9.79 | 1,842,900 | — | — |
| 2025-11-03 | $10.21 | $10.21 | 2,881,900 | — | — |
| 2025-10-31 | $10.18 | $10.18 | 927,700 | — | — |
| 2025-10-30 | $10.14 | $10.14 | 1,021,500 | — | — |
| 2025-10-29 | $10.12 | $10.12 | 1,551,000 | — | — |
| 2025-10-28 | $11.08 | $11.08 | 974,400 | — | — |
| 2025-10-27 | $11.08 | $11.08 | 1,123,200 | — | — |
| 2025-10-24 | $10.61 | $10.61 | 710,400 | — | — |
| 2025-10-23 | $10.68 | $10.68 | 780,100 | — | — |
| 2025-10-22 | $10.76 | $10.76 | 1,113,000 | — | — |
| 2025-10-21 | $11.10 | $11.10 | 910,500 | — | — |
| 2025-10-20 | $11.15 | $11.15 | 1,044,200 | — | — |
| 2025-10-17 | $10.81 | $10.81 | 1,206,600 | — | — |
| 2025-10-16 | $11.38 | $11.38 | 2,055,000 | — | — |
| 2025-10-15 | $11.78 | $11.78 | 4,977,700 | — | — |
| 2025-10-14 | $10.49 | $10.49 | 1,022,700 | — | — |
| 2025-10-13 | $10.69 | $10.69 | 1,779,800 | — | — |
| 2025-10-10 | $11.01 | $11.01 | 2,920,800 | — | — |
| 2025-10-09 | $10.82 | $10.82 | 2,014,100 | — | — |
| 2025-10-08 | $10.64 | $10.64 | 1,420,400 | — | — |
| 2025-10-07 | $10.19 | $10.19 | 3,502,400 | — | — |
| 2025-10-06 | $10.65 | $10.65 | 4,630,000 | — | — |
| 2025-10-03 | $9.75 | $9.75 | 1,129,100 | — | — |
| 2025-10-02 | $9.31 | $9.31 | 1,090,400 | — | — |
| 2025-10-01 | $9.43 | $9.43 | 1,404,900 | — | — |
| 2025-09-30 | $9.51 | $9.51 | 2,391,300 | — | — |
| 2025-09-29 | $9.54 | $9.54 | 2,615,400 | — | — |
| 2025-09-26 | $9.77 | $9.77 | 2,519,400 | — | — |
| 2025-09-25 | $9.52 | $9.52 | 7,160,100 | — | — |
| 2025-09-24 | $8.95 | $8.95 | 7,081,000 | — | — |
| 2025-09-23 | $8.11 | $8.11 | 2,352,000 | — | — |
| 2025-09-22 | $7.95 | $7.95 | 1,591,800 | — | — |
| 2025-09-19 | $7.67 | $7.67 | 2,692,900 | — | — |
| 2025-09-18 | $7.94 | $7.94 | 2,305,700 | — | — |
| 2025-09-17 | $7.33 | $7.33 | 1,892,400 | — | — |
| 2025-09-16 | $7.26 | $7.26 | 2,370,400 | — | — |
| 2025-09-15 | $7.23 | $7.23 | 1,319,500 | — | — |
| 2025-09-12 | $7.75 | $7.75 | 1,817,300 | — | — |
| 2025-09-11 | $7.95 | $7.95 | 1,375,500 | — | — |
| 2025-09-10 | $7.98 | $7.98 | 1,772,000 | — | — |
| 2025-09-09 | $8.21 | $8.21 | 1,450,300 | — | — |
| 2025-09-08 | $8.33 | $8.33 | 1,223,600 | — | — |
| 2025-09-05 | $8.95 | $8.95 | 765,800 | — | — |
| 2025-09-04 | $8.93 | $8.93 | 1,633,600 | — | — |
| 2025-09-03 | $8.92 | $8.92 | 881,900 | — | — |
| 2025-09-02 | $9.10 | $9.10 | 1,038,000 | — | — |
| 2025-08-29 | $9.07 | $9.07 | 966,500 | — | — |
| 2025-08-28 | $9.30 | $9.30 | 922,300 | — | — |
| 2025-08-27 | $9.36 | $9.36 | 604,400 | — | — |
| 2025-08-26 | $9.41 | $9.41 | 582,700 | — | — |
| 2025-08-25 | $9.36 | $9.36 | 1,369,200 | — | — |
| 2025-08-22 | $9.44 | $9.44 | 1,209,000 | — | — |
| 2025-08-21 | $9.51 | $9.51 | 3,164,000 | — | — |
| 2025-08-20 | $9.28 | $9.28 | 991,600 | — | — |
| 2025-08-19 | $9.01 | $9.01 | 1,331,400 | — | — |
| 2025-08-18 | $9.20 | $9.20 | 1,225,900 | — | — |
| 2025-08-15 | $9.43 | $9.43 | 2,797,700 | — | — |
| 2025-08-14 | $8.90 | $8.90 | 3,390,900 | — | — |
| 2025-08-13 | $9.43 | $9.43 | 6,997,500 | — | — |
| 2025-08-12 | $11.76 | $11.76 | 1,744,000 | — | — |
| 2025-08-11 | $11.70 | $11.70 | 1,252,600 | — | — |
| 2025-08-08 | $12.02 | $12.02 | 986,700 | — | — |
| 2025-08-07 | $12.13 | $12.13 | 1,456,800 | — | — |
| 2025-08-06 | $11.48 | $11.48 | 690,700 | — | — |
| 2025-08-05 | $11.44 | $11.44 | 635,800 | — | — |
| 2025-08-04 | $11.25 | $11.25 | 582,500 | — | — |
| 2025-08-01 | $11.11 | $11.11 | 802,300 | — | — |
| 2025-07-31 | $11.11 | $11.11 | 863,200 | — | — |
| 2025-07-30 | $10.99 | $10.99 | 870,200 | — | — |
| 2025-07-29 | $10.81 | $10.81 | 793,900 | — | — |
| 2025-07-28 | $10.81 | $10.81 | 1,092,100 | — | — |
| 2025-07-25 | $11.23 | $11.23 | 1,019,400 | — | — |
| 2025-07-24 | $11.67 | $11.67 | 712,600 | — | — |
| 2025-07-23 | $11.77 | $11.77 | 1,009,600 | — | — |
| 2025-07-22 | $11.58 | $11.58 | 720,400 | — | — |
| 2025-07-21 | $11.73 | $11.73 | 1,133,300 | — | — |
| 2025-07-18 | $12.07 | $12.07 | 1,203,900 | — | — |
| 2025-07-17 | $12.66 | $12.66 | 1,494,100 | — | — |
| 2025-07-16 | $12.32 | $12.32 | 1,606,000 | — | — |
| 2025-07-15 | $12.79 | $12.79 | 1,700,800 | — | — |
| 2025-07-14 | $12.79 | $12.79 | 2,275,700 | — | — |
| 2025-07-11 | $12.53 | $12.53 | 1,626,700 | — | — |
| 2025-07-10 | $12.02 | $12.02 | 1,694,300 | — | — |
| 2025-07-09 | $11.56 | $11.56 | 1,000,800 | — | — |
| 2025-07-08 | $11.55 | $11.55 | 1,442,800 | — | — |
| 2025-07-07 | $11.27 | $11.27 | 4,931,400 | — | — |
| 2025-07-03 | $9.74 | $9.74 | 1,176,800 | — | — |
| 2025-07-02 | $9.41 | $9.41 | 1,585,100 | — | — |
| 2025-07-01 | $8.95 | $8.95 | 689,800 | — | — |
| 2025-06-30 | $8.81 | $8.81 | 415,200 | — | — |
| 2025-06-27 | $9.00 | $9.00 | 1,449,000 | — | — |
| 2025-06-26 | $9.28 | $9.28 | 419,600 | — | — |
| 2025-06-25 | $9.33 | $9.33 | 377,800 | — | — |
| 2025-06-24 | $9.15 | $9.15 | 316,700 | — | — |
| 2025-06-23 | $9.00 | $9.00 | 358,500 | — | — |
| 2025-06-20 | $9.04 | $9.04 | 560,000 | — | — |
| 2025-06-18 | $9.07 | $9.07 | 432,300 | — | — |
| 2025-06-17 | $8.81 | $8.81 | 453,100 | — | — |
| 2025-06-16 | $9.13 | $9.13 | 564,500 | — | — |
| 2025-06-13 | $9.13 | $9.13 | 533,600 | — | — |
| 2025-06-12 | $9.37 | $9.37 | 480,100 | — | — |
| 2025-06-11 | $9.38 | $9.38 | 664,500 | — | — |
| 2025-06-10 | $9.28 | $9.28 | 636,500 | — | — |
| 2025-06-09 | $9.19 | $9.19 | 722,800 | — | — |
| 2025-06-06 | $9.26 | $9.26 | 1,340,300 | — | — |
| 2025-06-05 | $8.83 | $8.83 | 499,200 | — | — |
| 2025-06-04 | $8.95 | $8.95 | 512,800 | — | — |
| 2025-06-03 | $8.87 | $8.87 | 634,100 | — | — |
| 2025-06-02 | $8.66 | $8.66 | 398,800 | — | — |
| 2025-05-30 | $8.55 | $8.55 | 364,300 | — | — |
| 2025-05-29 | $8.62 | $8.62 | 436,400 | — | — |
| 2025-05-28 | $8.33 | $8.33 | 457,900 | — | — |
| 2025-05-27 | $8.45 | $8.45 | 494,600 | — | — |
| 2025-05-23 | $8.65 | $8.65 | 376,000 | — | — |
| 2025-05-22 | $8.57 | $8.57 | 458,100 | — | — |
| 2025-05-21 | $8.66 | $8.66 | 552,700 | — | — |
| 2025-05-20 | $8.61 | $8.61 | 775,200 | — | — |
| 2025-05-19 | $8.91 | $8.91 | 552,400 | — | — |
| 2025-05-16 | $8.66 | $8.66 | 1,473,500 | — | — |
| 2025-05-15 | $8.43 | $8.43 | 727,000 | — | — |
| 2025-05-14 | $8.14 | $8.14 | 1,690,900 | — | — |
| 2025-05-13 | $7.87 | $7.87 | 662,000 | — | — |
| 2025-05-12 | $7.75 | $7.75 | 465,400 | — | — |
| 2025-05-09 | $7.87 | $7.87 | 363,500 | — | — |
| 2025-05-08 | $7.79 | $7.79 | 458,600 | — | — |
| 2025-05-07 | $7.51 | $7.51 | 437,800 | — | — |
| 2025-05-06 | $7.40 | $7.40 | 424,400 | — | — |
| 2025-05-05 | $8.00 | $8.00 | 399,800 | — | — |
| 2025-05-02 | $8.00 | $8.00 | 597,800 | — | — |
| 2025-05-01 | $7.64 | $7.64 | 743,500 | — | — |
| 2025-04-30 | $7.33 | $7.33 | 275,400 | — | — |
| 2025-04-29 | $7.23 | $7.23 | 334,200 | — | — |
| 2025-04-28 | $7.20 | $7.20 | 249,100 | — | — |
| 2025-04-25 | $7.20 | $7.20 | 381,300 | — | — |
| 2025-04-24 | $7.24 | $7.24 | 424,600 | — | — |
| 2025-04-23 | $7.25 | $7.25 | 462,800 | — | — |
| 2025-04-22 | $7.31 | $7.31 | 568,300 | — | — |
| 2025-04-21 | $6.87 | $6.87 | 363,600 | — | — |
| 2025-04-17 | $7.15 | $7.15 | 406,100 | — | — |
| 2025-04-16 | $7.05 | $7.05 | 338,200 | — | — |
| 2025-04-15 | $6.96 | $6.96 | 783,900 | — | — |
| 2025-04-14 | $6.98 | $6.98 | 388,100 | — | — |
| 2025-04-11 | $6.90 | $6.90 | 663,400 | — | — |
| 2025-04-10 | $6.56 | $6.56 | 380,600 | — | — |
| 2025-04-09 | $6.85 | $6.85 | 678,700 | — | — |
| 2025-04-08 | $6.59 | $6.59 | 570,500 | — | — |
| 2025-04-07 | $7.05 | $7.05 | 921,200 | — | — |
| 2025-04-04 | $7.04 | $7.04 | 586,700 | — | — |
| 2025-04-03 | $7.43 | $7.43 | 452,600 | — | — |
| 2025-04-02 | $7.66 | $7.66 | 577,000 | — | — |
| 2025-04-01 | $7.32 | $7.32 | 398,600 | — | — |
| 2025-03-31 | $7.49 | $7.49 | 431,800 | — | — |
| 2025-03-28 | $7.85 | $7.85 | 211,500 | — | — |
| 2025-03-27 | $7.96 | $7.96 | 362,500 | — | — |
| 2025-03-26 | $7.85 | $7.85 | 372,800 | — | — |
| 2025-03-25 | $8.15 | $8.15 | 235,800 | — | — |
| 2025-03-24 | $8.21 | $8.21 | 402,600 | — | — |
| 2025-03-21 | $8.01 | $8.01 | 1,686,800 | — | — |
| 2025-03-20 | $8.01 | $8.01 | 409,100 | — | — |
| 2025-03-19 | $7.95 | $7.95 | 333,600 | — | — |
| 2025-03-18 | $7.97 | $7.97 | 319,000 | — | — |
| 2025-03-17 | $8.35 | $8.35 | 351,900 | — | — |
| 2025-03-14 | $8.31 | $8.31 | 690,200 | — | — |
| 2025-03-13 | $7.94 | $7.94 | 612,100 | — | — |
| 2025-03-12 | $7.92 | $7.92 | 1,203,800 | — | — |
| 2025-03-11 | $8.07 | $8.07 | 683,600 | — | — |
| 2025-03-10 | $8.00 | $8.00 | 369,400 | — | — |
| 2025-03-07 | $8.10 | $8.10 | 310,400 | — | — |
| 2025-03-06 | $8.05 | $8.05 | 697,300 | — | — |
| 2025-03-05 | $7.70 | $7.70 | 290,000 | — | — |
| 2025-03-04 | $7.39 | $7.39 | 455,600 | — | — |
| 2025-03-03 | $7.33 | $7.33 | 390,000 | — | — |
| 2025-02-28 | $8.01 | $8.01 | 389,800 | — | — |
| 2025-02-27 | $7.79 | $7.79 | 560,900 | — | — |
| 2025-02-26 | $7.39 | $7.39 | 250,700 | — | — |
| 2025-02-25 | $7.36 | $7.36 | 318,800 | — | — |
| 2025-02-24 | $7.45 | $7.45 | 274,400 | — | — |
| 2025-02-21 | $7.68 | $7.68 | 329,400 | — | — |
| 2025-02-20 | $7.83 | $7.83 | 243,000 | — | — |
| 2025-02-19 | $7.73 | $7.73 | 266,900 | — | — |
| 2025-02-18 | $7.95 | $7.95 | 255,000 | — | — |
| 2025-02-14 | $8.07 | $8.07 | 348,600 | — | — |
| 2025-02-13 | $7.99 | $7.99 | 525,000 | — | — |
| 2025-02-12 | $7.72 | $7.72 | 354,500 | — | — |
| 2025-02-11 | $7.54 | $7.54 | 353,900 | — | — |
| 2025-02-10 | $7.53 | $7.53 | 283,200 | — | — |
| 2025-02-07 | $7.77 | $7.77 | 238,300 | — | — |
| 2025-02-06 | $7.88 | $7.88 | 264,800 | — | — |
| 2025-02-05 | $8.19 | $8.19 | 330,000 | — | — |
| 2025-02-04 | $8.13 | $8.13 | 345,900 | — | — |
| 2025-02-03 | $7.65 | $7.65 | 320,300 | — | — |
| 2025-01-31 | $7.84 | $7.84 | 785,800 | — | — |
| 2025-01-30 | $8.02 | $8.02 | 878,300 | — | — |
| 2025-01-29 | $7.86 | $7.86 | 365,300 | — | — |
| 2025-01-28 | $7.86 | $7.86 | 557,400 | — | — |
| 2025-01-27 | $8.10 | $8.10 | 301,000 | — | — |
| 2025-01-24 | $8.04 | $8.04 | 258,200 | — | — |
| 2025-01-23 | $8.10 | $8.10 | 394,400 | — | — |
| 2025-01-22 | $8.15 | $8.15 | 391,100 | — | — |
| 2025-01-21 | $8.15 | $8.15 | 293,000 | — | — |
| 2025-01-17 | $8.05 | $8.05 | 216,700 | — | — |
| 2025-01-16 | $7.93 | $7.93 | 346,100 | — | — |
| 2025-01-15 | $8.01 | $8.01 | 330,600 | — | — |
| 2025-01-14 | $7.70 | $7.70 | 482,600 | — | — |
| 2025-01-13 | $8.06 | $8.06 | 370,000 | — | — |
| 2025-01-10 | $8.11 | $8.11 | 565,200 | — | — |
| 2025-01-08 | $8.53 | $8.53 | 427,000 | — | — |
| 2025-01-07 | $8.24 | $8.24 | 664,800 | — | — |
| 2025-01-06 | $8.44 | $8.44 | 389,000 | — | — |
| 2025-01-03 | $8.59 | $8.59 | 394,000 | — | — |
| 2025-01-02 | $8.76 | $8.76 | 399,400 | — | — |