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
- 2011-09-19 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 | $9.76 | $9.76 | 45,500 | — | — |
| 2025-12-30 | $9.72 | $9.72 | 45,600 | — | — |
| 2025-12-29 | $9.89 | $9.89 | 53,900 | — | — |
| 2025-12-26 | $9.85 | $9.85 | 103,100 | — | — |
| 2025-12-24 | $9.89 | $9.89 | 153,900 | — | — |
| 2025-12-23 | $9.81 | $9.81 | 33,400 | — | — |
| 2025-12-22 | $9.70 | $9.70 | 18,600 | — | — |
| 2025-12-19 | $9.62 | $9.62 | 28,400 | — | — |
| 2025-12-18 | $9.42 | $9.42 | 57,700 | — | — |
| 2025-12-17 | $9.58 | $9.58 | 28,200 | — | — |
| 2025-12-16 | $9.66 | $9.66 | 31,600 | — | — |
| 2025-12-15 | $9.70 | $9.70 | 38,400 | — | — |
| 2025-12-12 | $9.75 | $9.75 | 43,700 | — | — |
| 2025-12-11 | $9.64 | $9.64 | 20,400 | — | — |
| 2025-12-10 | $9.62 | $9.62 | 55,200 | — | — |
| 2025-12-09 | $9.51 | $9.51 | 59,500 | — | — |
| 2025-12-08 | $9.62 | $9.62 | 30,700 | — | — |
| 2025-12-05 | $9.57 | $9.57 | 59,500 | — | — |
| 2025-12-04 | $9.61 | $9.61 | 27,200 | — | — |
| 2025-12-03 | $9.60 | $9.60 | 35,000 | — | — |
| 2025-12-02 | $9.62 | $9.62 | 44,600 | — | — |
| 2025-12-01 | $9.51 | $9.51 | 69,400 | — | — |
| 2025-11-28 | $9.76 | $9.76 | 25,100 | — | — |
| 2025-11-26 | $9.74 | $9.74 | 102,200 | — | — |
| 2025-11-25 | $9.60 | $9.60 | 43,600 | — | — |
| 2025-11-24 | $9.56 | $9.56 | 67,800 | — | — |
| 2025-11-21 | $9.50 | $9.50 | 37,900 | — | — |
| 2025-11-20 | $9.45 | $9.45 | 40,000 | — | — |
| 2025-11-19 | $9.44 | $9.44 | 64,900 | — | — |
| 2025-11-18 | $9.48 | $9.48 | 149,600 | — | — |
| 2025-11-17 | $9.51 | $9.51 | 60,000 | — | — |
| 2025-11-14 | $9.51 | $9.51 | 240,900 | — | — |
| 2025-11-13 | $9.27 | $9.27 | 52,700 | — | — |
| 2025-11-12 | $9.35 | $9.35 | 67,100 | — | — |
| 2025-11-11 | $9.22 | $9.22 | 27,900 | — | — |
| 2025-11-10 | $9.19 | $9.19 | 70,500 | — | — |
| 2025-11-07 | $9.14 | $9.14 | 60,600 | — | — |
| 2025-11-06 | $9.20 | $9.20 | 15,000 | — | — |
| 2025-11-05 | $9.16 | $9.16 | 42,700 | — | — |
| 2025-11-04 | $9.20 | $9.20 | 96,900 | — | — |
| 2025-11-03 | $9.42 | $9.42 | 119,200 | — | — |
| 2025-10-31 | $9.30 | $9.30 | 30,000 | — | — |
| 2025-10-30 | $9.24 | $9.24 | 79,800 | — | — |
| 2025-10-29 | $9.30 | $9.30 | 56,300 | — | — |
| 2025-10-28 | $9.30 | $9.30 | 137,800 | — | — |
| 2025-10-27 | $9.31 | $9.31 | 86,100 | — | — |
| 2025-10-24 | $9.53 | $9.53 | 72,200 | — | — |
| 2025-10-23 | $9.68 | $9.68 | 36,200 | — | — |
| 2025-10-22 | $9.64 | $9.64 | 89,700 | — | — |
| 2025-10-21 | $9.72 | $9.72 | 105,000 | — | — |
| 2025-10-20 | $10.03 | $10.03 | 31,800 | — | — |
| 2025-10-17 | $9.89 | $9.89 | 55,200 | — | — |
| 2025-10-16 | $10.05 | $10.05 | 69,400 | — | — |
| 2025-10-15 | $9.96 | $9.96 | 89,200 | — | — |
| 2025-10-14 | $10.10 | $10.10 | 37,800 | — | — |
| 2025-10-13 | $9.98 | $9.98 | 80,200 | — | — |
| 2025-10-10 | $10.27 | $10.27 | 14,800 | — | — |
| 2025-10-09 | $10.37 | $10.37 | 28,000 | — | — |
| 2025-10-08 | $10.43 | $10.43 | 28,500 | — | — |
| 2025-10-07 | $10.61 | $10.61 | 55,100 | — | — |
| 2025-10-06 | $10.70 | $10.70 | 54,100 | — | — |
| 2025-10-03 | $10.51 | $10.51 | 26,500 | — | — |
| 2025-10-02 | $10.49 | $10.49 | 26,200 | — | — |
| 2025-10-01 | $10.36 | $10.36 | 70,200 | — | — |
| 2025-09-30 | $10.60 | $10.60 | 52,600 | — | — |
| 2025-09-29 | $10.47 | $10.47 | 52,200 | — | — |
| 2025-09-26 | $10.46 | $10.46 | 20,200 | — | — |
| 2025-09-25 | $10.39 | $10.39 | 38,800 | — | — |
| 2025-09-24 | $10.35 | $10.35 | 25,300 | — | — |
| 2025-09-23 | $10.33 | $10.33 | 27,800 | — | — |
| 2025-09-22 | $10.21 | $10.21 | 40,800 | — | — |
| 2025-09-19 | $10.37 | $10.37 | 27,000 | — | — |
| 2025-09-18 | $10.35 | $10.35 | 90,800 | — | — |
| 2025-09-17 | $10.44 | $10.44 | 45,100 | — | — |
| 2025-09-16 | $10.61 | $10.61 | 26,600 | — | — |
| 2025-09-15 | $10.71 | $10.71 | 36,300 | — | — |
| 2025-09-12 | $10.60 | $10.60 | 27,800 | — | — |
| 2025-09-11 | $10.59 | $10.59 | 30,000 | — | — |
| 2025-09-10 | $10.61 | $10.61 | 30,300 | — | — |
| 2025-09-09 | $10.61 | $10.61 | 37,400 | — | — |
| 2025-09-08 | $10.52 | $10.52 | 202,100 | — | — |
| 2025-09-05 | $10.47 | $10.47 | 60,900 | — | — |
| 2025-09-04 | $10.58 | $10.58 | 64,900 | — | — |
| 2025-09-03 | $10.77 | $10.77 | 36,500 | — | — |
| 2025-09-02 | $10.81 | $10.81 | 73,600 | — | — |
| 2025-08-29 | $10.91 | $10.91 | 51,600 | — | — |
| 2025-08-28 | $11.00 | $11.00 | 21,500 | — | — |
| 2025-08-27 | $10.99 | $10.99 | 8,500 | — | — |
| 2025-08-26 | $11.00 | $11.00 | 5,200 | — | — |
| 2025-08-25 | $10.99 | $10.99 | 26,700 | — | — |
| 2025-08-22 | $10.99 | $10.99 | 34,400 | — | — |
| 2025-08-21 | $11.01 | $11.01 | 30,600 | — | — |
| 2025-08-20 | $11.10 | $11.10 | 24,600 | — | — |
| 2025-08-19 | $10.95 | $10.95 | 14,200 | — | — |
| 2025-08-18 | $10.94 | $10.94 | 40,900 | — | — |
| 2025-08-15 | $11.04 | $11.04 | 20,000 | — | — |
| 2025-08-14 | $11.13 | $11.13 | 76,900 | — | — |
| 2025-08-13 | $11.23 | $11.23 | 47,800 | — | — |
| 2025-08-12 | $11.25 | $11.25 | 109,200 | — | — |
| 2025-08-11 | $11.01 | $11.01 | 34,200 | — | — |
| 2025-08-08 | $10.91 | $10.91 | 25,900 | — | — |
| 2025-08-07 | $10.78 | $10.78 | 14,600 | — | — |
| 2025-08-06 | $10.77 | $10.77 | 11,100 | — | — |
| 2025-08-05 | $10.80 | $10.80 | 42,800 | — | — |
| 2025-08-04 | $10.88 | $10.88 | 28,900 | — | — |
| 2025-08-01 | $10.83 | $10.83 | 28,100 | — | — |
| 2025-07-31 | $10.91 | $10.91 | 26,100 | — | — |
| 2025-07-30 | $10.93 | $10.93 | 12,400 | — | — |
| 2025-07-29 | $10.99 | $10.99 | 24,000 | — | — |
| 2025-07-28 | $10.93 | $10.93 | 31,200 | — | — |
| 2025-07-25 | $10.87 | $10.87 | 48,900 | — | — |
| 2025-07-24 | $10.97 | $10.97 | 118,100 | — | — |
| 2025-07-23 | $10.88 | $10.88 | 38,400 | — | — |
| 2025-07-22 | $10.84 | $10.84 | 62,100 | — | — |
| 2025-07-21 | $10.93 | $10.93 | 112,600 | — | — |
| 2025-07-18 | $11.15 | $11.15 | 125,900 | — | — |
| 2025-07-17 | $11.14 | $11.14 | 333,200 | — | — |
| 2025-07-16 | $11.05 | $11.05 | 86,000 | — | — |
| 2025-07-15 | $11.03 | $11.03 | 28,400 | — | — |
| 2025-07-14 | $10.96 | $10.96 | 32,900 | — | — |
| 2025-07-11 | $11.04 | $11.04 | 37,200 | — | — |
| 2025-07-10 | $10.91 | $10.91 | 14,600 | — | — |
| 2025-07-09 | $11.07 | $11.07 | 47,100 | — | — |
| 2025-07-08 | $10.89 | $10.89 | 17,200 | — | — |
| 2025-07-07 | $10.94 | $10.94 | 23,300 | — | — |
| 2025-07-03 | $11.02 | $11.02 | 39,500 | — | — |
| 2025-07-02 | $10.60 | $10.60 | 70,100 | — | — |
| 2025-07-01 | $10.69 | $10.69 | 138,600 | — | — |
| 2025-06-30 | $10.96 | $10.96 | 40,000 | — | — |
| 2025-06-27 | $11.16 | $11.16 | 38,000 | — | — |
| 2025-06-26 | $10.96 | $10.96 | 17,500 | — | — |
| 2025-06-25 | $11.06 | $11.06 | 29,700 | — | — |
| 2025-06-24 | $10.93 | $10.93 | 19,000 | — | — |
| 2025-06-23 | $11.01 | $11.01 | 25,600 | — | — |
| 2025-06-20 | $10.99 | $10.99 | 16,400 | — | — |
| 2025-06-18 | $10.91 | $10.91 | 33,500 | — | — |
| 2025-06-17 | $10.94 | $10.94 | 97,500 | — | — |
| 2025-06-16 | $11.26 | $11.26 | 44,400 | — | — |
| 2025-06-13 | $10.94 | $10.94 | 31,800 | — | — |
| 2025-06-12 | $11.07 | $11.07 | 17,200 | — | — |
| 2025-06-11 | $11.13 | $11.13 | 13,600 | — | — |
| 2025-06-10 | $11.14 | $11.14 | 24,900 | — | — |
| 2025-06-09 | $11.22 | $11.22 | 16,600 | — | — |
| 2025-06-06 | $11.15 | $11.15 | 17,600 | — | — |
| 2025-06-05 | $11.17 | $11.17 | 8,200 | — | — |
| 2025-06-04 | $11.21 | $11.21 | 5,700 | — | — |
| 2025-06-03 | $11.29 | $11.29 | 13,300 | — | — |
| 2025-06-02 | $11.23 | $11.23 | 128,600 | — | — |
| 2025-05-30 | $11.34 | $11.34 | 22,500 | — | — |
| 2025-05-29 | $11.33 | $11.33 | 14,800 | — | — |
| 2025-05-28 | $11.28 | $11.28 | 15,700 | — | — |
| 2025-05-27 | $11.42 | $11.42 | 31,800 | — | — |
| 2025-05-23 | $11.48 | $11.48 | 13,300 | — | — |
| 2025-05-22 | $11.50 | $11.50 | 17,800 | — | — |
| 2025-05-21 | $11.64 | $11.64 | 29,200 | — | — |
| 2025-05-20 | $11.48 | $11.48 | 20,600 | — | — |
| 2025-05-19 | $11.52 | $11.52 | 23,600 | — | — |
| 2025-05-16 | $11.57 | $11.57 | 18,500 | — | — |
| 2025-05-15 | $11.59 | $11.59 | 21,200 | — | — |
| 2025-05-14 | $11.83 | $11.83 | 16,200 | — | — |
| 2025-05-13 | $11.89 | $11.89 | 42,600 | — | — |
| 2025-05-12 | $11.56 | $11.56 | 42,800 | — | — |
| 2025-05-09 | $11.65 | $11.65 | 28,600 | — | — |
| 2025-05-08 | $11.44 | $11.44 | 22,000 | — | — |
| 2025-05-07 | $11.20 | $11.20 | 17,500 | — | — |
| 2025-05-06 | $11.43 | $11.43 | 23,500 | — | — |
| 2025-05-05 | $11.40 | $11.40 | 26,500 | — | — |
| 2025-05-02 | $11.34 | $11.34 | 35,200 | — | — |
| 2025-05-01 | $11.28 | $11.28 | 55,200 | — | — |
| 2025-04-30 | $11.40 | $11.40 | 112,600 | — | — |
| 2025-04-29 | $11.53 | $11.53 | 17,900 | — | — |
| 2025-04-28 | $11.68 | $11.68 | 35,100 | — | — |
| 2025-04-25 | $11.85 | $11.85 | 23,700 | — | — |
| 2025-04-24 | $11.66 | $11.66 | 37,600 | — | — |
| 2025-04-23 | $11.69 | $11.69 | 32,200 | — | — |
| 2025-04-22 | $11.73 | $11.73 | 23,400 | — | — |
| 2025-04-21 | $11.58 | $11.58 | 23,900 | — | — |
| 2025-04-17 | $11.60 | $11.60 | 20,700 | — | — |
| 2025-04-16 | $11.59 | $11.59 | 44,100 | — | — |
| 2025-04-15 | $11.41 | $11.41 | 19,500 | — | — |
| 2025-04-14 | $11.59 | $11.59 | 7,900 | — | — |
| 2025-04-11 | $11.65 | $11.65 | 32,200 | — | — |
| 2025-04-10 | $11.68 | $11.68 | 8,200 | — | — |
| 2025-04-09 | $11.70 | $11.70 | 222,100 | — | — |
| 2025-04-08 | $11.84 | $11.84 | 77,000 | — | — |
| 2025-04-07 | $12.10 | $12.10 | 82,800 | — | — |
| 2025-04-04 | $12.24 | $12.24 | 52,800 | — | — |
| 2025-04-03 | $12.37 | $12.37 | 46,600 | — | — |
| 2025-04-02 | $12.68 | $12.68 | 40,600 | — | — |
| 2025-04-01 | $12.53 | $12.53 | 32,400 | — | — |
| 2025-03-31 | $12.21 | $12.21 | 21,500 | — | — |
| 2025-03-28 | $12.32 | $12.32 | 2,400 | — | — |
| 2025-03-27 | $12.31 | $12.31 | 19,000 | — | — |
| 2025-03-26 | $12.46 | $12.46 | 17,500 | — | — |
| 2025-03-25 | $12.55 | $12.55 | 90,800 | — | — |
| 2025-03-24 | $12.40 | $12.40 | 29,300 | — | — |
| 2025-03-21 | $12.61 | $12.61 | 29,500 | — | — |
| 2025-03-20 | $12.75 | $12.75 | 37,500 | — | — |
| 2025-03-19 | $12.49 | $12.49 | 39,600 | — | — |
| 2025-03-18 | $12.74 | $12.74 | 88,400 | — | — |
| 2025-03-17 | $12.70 | $12.70 | 56,100 | — | — |
| 2025-03-14 | $12.35 | $12.35 | 67,300 | — | — |
| 2025-03-13 | $12.35 | $12.35 | 6,200 | — | — |
| 2025-03-12 | $12.14 | $12.14 | 21,100 | — | — |
| 2025-03-11 | $11.99 | $11.99 | 11,600 | — | — |
| 2025-03-10 | $12.14 | $12.14 | 34,800 | — | — |
| 2025-03-07 | $11.76 | $11.76 | 33,900 | — | — |
| 2025-03-06 | $11.68 | $11.68 | 35,600 | — | — |
| 2025-03-05 | $11.70 | $11.70 | 51,100 | — | — |
| 2025-03-04 | $11.62 | $11.62 | 83,200 | — | — |
| 2025-03-03 | $11.72 | $11.72 | 96,300 | — | — |
| 2025-02-28 | $11.84 | $11.84 | 67,400 | — | — |
| 2025-02-27 | $12.15 | $12.15 | 94,000 | — | — |
| 2025-02-26 | $12.54 | $12.54 | 13,900 | — | — |
| 2025-02-25 | $12.74 | $12.74 | 24,700 | — | — |
| 2025-02-24 | $12.51 | $12.51 | 60,700 | — | — |
| 2025-02-21 | $12.68 | $12.68 | 35,900 | — | — |
| 2025-02-20 | $12.59 | $12.59 | 54,300 | — | — |
| 2025-02-19 | $12.39 | $12.39 | 56,500 | — | — |
| 2025-02-18 | $12.24 | $12.24 | 72,100 | — | — |
| 2025-02-14 | $12.24 | $12.24 | 215,300 | — | — |
| 2025-02-13 | $12.03 | $12.03 | 52,800 | — | — |
| 2025-02-12 | $11.75 | $11.75 | 36,100 | — | — |
| 2025-02-11 | $11.75 | $11.75 | 33,300 | — | — |
| 2025-02-10 | $11.55 | $11.55 | 71,900 | — | — |
| 2025-02-07 | $11.42 | $11.42 | 17,700 | — | — |
| 2025-02-06 | $11.55 | $11.55 | 28,400 | — | — |
| 2025-02-05 | $11.62 | $11.62 | 27,300 | — | — |
| 2025-02-04 | $11.63 | $11.63 | 58,900 | — | — |
| 2025-02-03 | $11.45 | $11.45 | 21,000 | — | — |
| 2025-01-31 | $11.48 | $11.48 | 13,500 | — | — |
| 2025-01-30 | $11.54 | $11.54 | 34,600 | — | — |
| 2025-01-29 | $11.52 | $11.52 | 15,600 | — | — |
| 2025-01-28 | $11.46 | $11.46 | 35,400 | — | — |
| 2025-01-27 | $11.38 | $11.38 | 26,800 | — | — |
| 2025-01-24 | $11.32 | $11.32 | 25,600 | — | — |
| 2025-01-23 | $11.17 | $11.17 | 37,800 | — | — |
| 2025-01-22 | $11.03 | $11.03 | 26,900 | — | — |
| 2025-01-21 | $10.86 | $10.86 | 80,900 | — | — |
| 2025-01-17 | $10.99 | $10.99 | 67,500 | — | — |
| 2025-01-16 | $11.09 | $11.09 | 21,900 | — | — |
| 2025-01-15 | $11.08 | $11.08 | 150,100 | — | — |
| 2025-01-14 | $11.19 | $11.19 | 17,000 | — | — |
| 2025-01-13 | $11.50 | $11.50 | 36,400 | — | — |
| 2025-01-10 | $11.57 | $11.57 | 16,900 | — | — |
| 2025-01-08 | $11.48 | $11.48 | 5,400 | — | — |
| 2025-01-07 | $11.58 | $11.58 | 22,400 | — | — |
| 2025-01-06 | $11.50 | $11.50 | 26,300 | — | — |
| 2025-01-03 | $11.65 | $11.65 | 11,000 | — | — |
| 2025-01-02 | $11.67 | $11.67 | 56,200 | — | — |