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
- 2011-01-28 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 | $7.93 | $8.91 | 763,200 | — | — |
| 2025-12-30 | $7.92 | $8.90 | 540,000 | — | — |
| 2025-12-29 | $8.05 | $9.05 | 649,600 | — | — |
| 2025-12-26 | $7.99 | $8.98 | 473,400 | — | — |
| 2025-12-24 | $7.94 | $8.93 | 228,700 | — | — |
| 2025-12-23 | $7.95 | $8.94 | 1,114,200 | — | — |
| 2025-12-22 | $7.69 | $8.64 | 2,292,600 | — | — |
| 2025-12-19 | $7.35 | $8.26 | 1,201,800 | — | — |
| 2025-12-18 | $7.70 | $8.66 | 820,500 | — | — |
| 2025-12-17 | $7.77 | $8.73 | 1,063,100 | — | — |
| 2025-12-16 | $7.43 | $8.35 | 1,287,000 | — | — |
| 2025-12-15 | $7.59 | $8.53 | 2,779,200 | — | — |
| 2025-12-12 | $7.13 | $8.01 | 7,216,200 | — | — |
| 2025-12-11 | $7.38 | $8.30 | 3,350,200 | — | — |
| 2025-12-10 | $7.84 | $8.81 | 1,729,800 | — | — |
| 2025-12-09 | $8.32 | $9.35 | 370,700 | — | — |
| 2025-12-08 | $8.19 | $9.21 | 335,800 | — | — |
| 2025-12-05 | $8.24 | $9.26 | 606,600 | — | — |
| 2025-12-04 | $8.43 | $9.48 | 1,211,600 | — | — |
| 2025-12-03 | $8.33 | $9.36 | 759,100 | — | — |
| 2025-12-02 | $8.08 | $9.08 | 1,057,300 | — | — |
| 2025-12-01 | $8.02 | $9.01 | 405,600 | — | — |
| 2025-11-28 | $8.13 | $9.14 | 186,000 | — | — |
| 2025-11-26 | $8.05 | $9.05 | 684,900 | — | — |
| 2025-11-25 | $7.85 | $8.82 | 679,600 | — | — |
| 2025-11-24 | $7.85 | $8.82 | 591,600 | — | — |
| 2025-11-21 | $7.64 | $8.59 | 617,500 | — | — |
| 2025-11-20 | $7.88 | $8.86 | 467,700 | — | — |
| 2025-11-19 | $7.90 | $8.88 | 334,200 | — | — |
| 2025-11-18 | $7.85 | $8.82 | 335,300 | — | — |
| 2025-11-17 | $7.67 | $8.62 | 347,100 | — | — |
| 2025-11-14 | $7.67 | $8.62 | 406,500 | — | — |
| 2025-11-13 | $7.64 | $8.59 | 511,600 | — | — |
| 2025-11-12 | $7.90 | $8.88 | 815,100 | — | — |
| 2025-11-11 | $8.16 | $9.17 | 258,300 | — | — |
| 2025-11-10 | $8.02 | $9.01 | 348,500 | — | — |
| 2025-11-07 | $8.21 | $9.23 | 301,100 | — | — |
| 2025-11-06 | $8.06 | $9.06 | 269,900 | — | — |
| 2025-11-05 | $7.96 | $8.95 | 529,700 | — | — |
| 2025-11-04 | $7.64 | $8.59 | 297,500 | — | — |
| 2025-11-03 | $7.88 | $8.86 | 391,600 | — | — |
| 2025-10-31 | $8.06 | $9.06 | 494,700 | — | — |
| 2025-10-30 | $8.06 | $9.06 | 334,600 | — | — |
| 2025-10-29 | $8.16 | $9.17 | 331,200 | — | — |
| 2025-10-28 | $8.37 | $9.41 | 547,100 | — | — |
| 2025-10-27 | $8.29 | $9.32 | 908,500 | — | — |
| 2025-10-24 | $7.81 | $8.78 | 518,100 | — | — |
| 2025-10-23 | $7.87 | $8.85 | 531,800 | — | — |
| 2025-10-22 | $7.59 | $8.53 | 280,500 | — | — |
| 2025-10-21 | $7.42 | $8.34 | 423,300 | — | — |
| 2025-10-20 | $7.63 | $8.58 | 281,700 | — | — |
| 2025-10-17 | $7.64 | $8.59 | 337,100 | — | — |
| 2025-10-16 | $7.61 | $8.55 | 276,200 | — | — |
| 2025-10-15 | $7.65 | $8.60 | 263,500 | — | — |
| 2025-10-14 | $7.60 | $8.54 | 434,500 | — | — |
| 2025-10-13 | $7.68 | $8.63 | 208,100 | — | — |
| 2025-10-10 | $7.55 | $8.49 | 418,400 | — | — |
| 2025-10-09 | $7.72 | $8.68 | 641,000 | — | — |
| 2025-10-08 | $7.76 | $8.72 | 374,000 | — | — |
| 2025-10-07 | $7.83 | $8.80 | 373,500 | — | — |
| 2025-10-06 | $7.81 | $8.78 | 273,200 | — | — |
| 2025-10-03 | $7.79 | $8.76 | 387,100 | — | — |
| 2025-10-02 | $7.76 | $8.72 | 348,000 | — | — |
| 2025-10-01 | $7.68 | $8.63 | 501,000 | — | — |
| 2025-09-30 | $7.84 | $8.81 | 602,400 | — | — |
| 2025-09-29 | $8.05 | $9.05 | 569,400 | — | — |
| 2025-09-26 | $8.05 | $9.05 | 363,400 | — | — |
| 2025-09-25 | $8.07 | $9.07 | 313,000 | — | — |
| 2025-09-24 | $8.25 | $9.27 | 418,500 | — | — |
| 2025-09-23 | $8.10 | $9.10 | 567,000 | — | — |
| 2025-09-22 | $8.19 | $9.21 | 586,600 | — | — |
| 2025-09-19 | $7.90 | $8.88 | 641,000 | — | — |
| 2025-09-18 | $8.05 | $9.05 | 374,100 | — | — |
| 2025-09-17 | $8.16 | $9.17 | 319,300 | — | — |
| 2025-09-16 | $8.21 | $9.23 | 319,400 | — | — |
| 2025-09-15 | $8.12 | $9.13 | 537,100 | — | — |
| 2025-09-12 | $8.05 | $9.05 | 269,000 | — | — |
| 2025-09-11 | $8.22 | $9.24 | 243,000 | — | — |
| 2025-09-10 | $8.15 | $9.16 | 465,500 | — | — |
| 2025-09-09 | $7.93 | $8.91 | 706,900 | — | — |
| 2025-09-08 | $8.02 | $9.01 | 777,700 | — | — |
| 2025-09-05 | $8.28 | $9.31 | 399,800 | — | — |
| 2025-09-04 | $8.28 | $9.31 | 331,800 | — | — |
| 2025-09-03 | $8.29 | $9.32 | 499,800 | — | — |
| 2025-09-02 | $8.37 | $9.41 | 329,100 | — | — |
| 2025-08-29 | $8.46 | $9.51 | 385,900 | — | — |
| 2025-08-28 | $8.51 | $9.57 | 539,100 | — | — |
| 2025-08-27 | $8.42 | $9.46 | 671,700 | — | — |
| 2025-08-26 | $8.43 | $9.48 | 1,175,500 | — | — |
| 2025-08-25 | $8.60 | $9.67 | 569,100 | — | — |
| 2025-08-22 | $8.78 | $9.87 | 649,600 | — | — |
| 2025-08-21 | $8.57 | $9.63 | 664,800 | — | — |
| 2025-08-20 | $8.45 | $9.50 | 1,184,300 | — | — |
| 2025-08-19 | $8.33 | $9.36 | 1,986,600 | — | — |
| 2025-08-18 | $9.20 | $10.34 | 369,500 | — | — |
| 2025-08-15 | $9.11 | $10.24 | 535,000 | — | — |
| 2025-08-14 | $9.17 | $10.31 | 385,100 | — | — |
| 2025-08-13 | $9.23 | $10.38 | 243,800 | — | — |
| 2025-08-12 | $9.15 | $10.29 | 220,100 | — | — |
| 2025-08-11 | $9.19 | $10.33 | 200,600 | — | — |
| 2025-08-08 | $9.08 | $10.21 | 265,100 | — | — |
| 2025-08-07 | $9.14 | $10.27 | 332,300 | — | — |
| 2025-08-06 | $9.02 | $10.14 | 331,500 | — | — |
| 2025-08-05 | $9.12 | $10.25 | 425,000 | — | — |
| 2025-08-04 | $8.86 | $9.96 | 374,400 | — | — |
| 2025-08-01 | $8.81 | $9.90 | 386,600 | — | — |
| 2025-07-31 | $9.19 | $10.33 | 470,600 | — | — |
| 2025-07-30 | $9.27 | $10.42 | 449,700 | — | — |
| 2025-07-29 | $9.27 | $10.42 | 281,100 | — | — |
| 2025-07-28 | $9.23 | $10.38 | 313,500 | — | — |
| 2025-07-25 | $9.46 | $10.63 | 372,000 | — | — |
| 2025-07-24 | $9.38 | $10.54 | 385,400 | — | — |
| 2025-07-23 | $9.56 | $10.75 | 396,300 | — | — |
| 2025-07-22 | $9.47 | $10.64 | 438,400 | — | — |
| 2025-07-21 | $9.45 | $10.62 | 399,500 | — | — |
| 2025-07-18 | $9.50 | $10.68 | 292,600 | — | — |
| 2025-07-17 | $9.54 | $10.72 | 210,400 | — | — |
| 2025-07-16 | $9.38 | $10.54 | 376,000 | — | — |
| 2025-07-15 | $9.39 | $10.55 | 647,900 | — | — |
| 2025-07-14 | $9.51 | $10.69 | 526,700 | — | — |
| 2025-07-11 | $9.45 | $10.62 | 710,100 | — | — |
| 2025-07-10 | $9.14 | $10.27 | 411,400 | — | — |
| 2025-07-09 | $9.15 | $10.29 | 733,300 | — | — |
| 2025-07-08 | $9.33 | $10.49 | 910,300 | — | — |
| 2025-07-07 | $9.30 | $10.45 | 703,400 | — | — |
| 2025-07-03 | $9.37 | $10.53 | 413,100 | — | — |
| 2025-07-02 | $9.20 | $10.34 | 405,400 | — | — |
| 2025-07-01 | $9.20 | $10.34 | 194,800 | — | — |
| 2025-06-30 | $9.14 | $10.27 | 246,200 | — | — |
| 2025-06-27 | $9.06 | $10.18 | 280,800 | — | — |
| 2025-06-26 | $9.17 | $10.31 | 226,300 | — | — |
| 2025-06-25 | $9.04 | $10.16 | 464,400 | — | — |
| 2025-06-24 | $9.25 | $10.40 | 314,300 | — | — |
| 2025-06-23 | $9.27 | $10.42 | 406,100 | — | — |
| 2025-06-20 | $9.39 | $10.55 | 393,500 | — | — |
| 2025-06-18 | $9.50 | $10.68 | 264,400 | — | — |
| 2025-06-17 | $9.50 | $10.68 | 272,200 | — | — |
| 2025-06-16 | $9.57 | $10.76 | 682,700 | — | — |
| 2025-06-13 | $9.29 | $10.44 | 526,900 | — | — |
| 2025-06-12 | $9.32 | $10.48 | 451,700 | — | — |
| 2025-06-11 | $9.22 | $10.36 | 343,400 | — | — |
| 2025-06-10 | $9.29 | $10.44 | 317,600 | — | — |
| 2025-06-09 | $9.15 | $10.29 | 291,600 | — | — |
| 2025-06-06 | $9.11 | $10.24 | 318,700 | — | — |
| 2025-06-05 | $9.07 | $10.20 | 687,800 | — | — |
| 2025-06-04 | $9.16 | $10.30 | 516,400 | — | — |
| 2025-06-03 | $9.42 | $10.59 | 1,001,900 | — | — |
| 2025-06-02 | $9.16 | $10.30 | 798,900 | — | — |
| 2025-05-30 | $9.21 | $10.35 | 659,300 | — | — |
| 2025-05-29 | $9.32 | $10.48 | 606,000 | — | — |
| 2025-05-28 | $9.51 | $10.69 | 659,400 | — | — |
| 2025-05-27 | $9.47 | $10.64 | 769,000 | — | — |
| 2025-05-23 | $9.50 | $10.68 | 285,200 | — | — |
| 2025-05-22 | $9.50 | $10.68 | 600,800 | — | — |
| 2025-05-21 | $9.39 | $10.55 | 589,000 | — | — |
| 2025-05-20 | $9.42 | $10.59 | 536,500 | — | — |
| 2025-05-19 | $9.34 | $10.50 | 792,400 | — | — |
| 2025-05-16 | $9.12 | $10.25 | 638,900 | — | — |
| 2025-05-15 | $8.92 | $10.03 | 536,100 | — | — |
| 2025-05-14 | $8.76 | $9.85 | 528,100 | — | — |
| 2025-05-13 | $8.95 | $10.06 | 911,100 | — | — |
| 2025-05-12 | $8.79 | $9.88 | 654,300 | — | — |
| 2025-05-09 | $8.95 | $10.06 | 892,300 | — | — |
| 2025-05-08 | $8.67 | $9.75 | 945,900 | — | — |
| 2025-05-07 | $8.61 | $9.68 | 679,900 | — | — |
| 2025-05-06 | $8.67 | $9.75 | 703,400 | — | — |
| 2025-05-05 | $8.50 | $9.55 | 1,159,800 | — | — |
| 2025-05-02 | $8.82 | $9.91 | 1,282,200 | — | — |
| 2025-05-01 | $9.18 | $10.12 | 1,051,200 | — | — |
| 2025-04-30 | $9.34 | $10.30 | 2,536,300 | — | — |
| 2025-04-29 | $9.10 | $10.03 | 2,841,400 | — | — |
| 2025-04-28 | $9.43 | $10.40 | 2,369,800 | — | — |
| 2025-04-25 | $9.92 | $10.94 | 2,678,300 | — | — |
| 2025-04-24 | $11.69 | $12.89 | 496,500 | — | — |
| 2025-04-23 | $11.65 | $12.85 | 1,693,300 | — | — |
| 2025-04-22 | $11.59 | $12.78 | 1,462,700 | — | — |
| 2025-04-21 | $11.41 | $12.58 | 1,434,900 | — | — |
| 2025-04-17 | $11.39 | $12.56 | 1,644,600 | — | — |
| 2025-04-16 | $11.21 | $12.36 | 430,900 | — | — |
| 2025-04-15 | $11.18 | $12.33 | 576,600 | — | — |
| 2025-04-14 | $11.40 | $12.57 | 858,300 | — | — |
| 2025-04-11 | $11.23 | $12.38 | 876,500 | — | — |
| 2025-04-10 | $11.06 | $12.20 | 585,100 | — | — |
| 2025-04-09 | $10.82 | $11.93 | 1,416,400 | — | — |
| 2025-04-08 | $10.46 | $11.53 | 1,687,400 | — | — |
| 2025-04-07 | $10.40 | $11.47 | 3,001,900 | — | — |
| 2025-04-04 | $11.07 | $12.21 | 2,071,900 | — | — |
| 2025-04-03 | $11.42 | $12.59 | 1,085,500 | — | — |
| 2025-04-02 | $11.36 | $12.53 | 729,200 | — | — |
| 2025-04-01 | $11.35 | $12.51 | 1,049,500 | — | — |
| 2025-03-31 | $11.17 | $12.32 | 2,061,800 | — | — |
| 2025-03-28 | $11.36 | $12.53 | 971,600 | — | — |
| 2025-03-27 | $11.40 | $12.57 | 4,393,500 | — | — |
| 2025-03-26 | $11.15 | $12.29 | 330,300 | — | — |
| 2025-03-25 | $11.04 | $12.17 | 280,800 | — | — |
| 2025-03-24 | $11.04 | $12.17 | 451,500 | — | — |
| 2025-03-21 | $10.83 | $11.94 | 949,000 | — | — |
| 2025-03-20 | $10.90 | $12.02 | 409,100 | — | — |
| 2025-03-19 | $10.84 | $11.95 | 283,000 | — | — |
| 2025-03-18 | $10.79 | $11.90 | 648,400 | — | — |
| 2025-03-17 | $10.61 | $11.70 | 973,100 | — | — |
| 2025-03-14 | $10.80 | $11.91 | 1,227,400 | — | — |
| 2025-03-13 | $10.72 | $11.82 | 875,600 | — | — |
| 2025-03-12 | $10.77 | $11.88 | 1,313,800 | — | — |
| 2025-03-11 | $10.83 | $11.94 | 410,000 | — | — |
| 2025-03-10 | $10.85 | $11.96 | 614,500 | — | — |
| 2025-03-07 | $10.85 | $11.96 | 784,400 | — | — |
| 2025-03-06 | $10.70 | $11.80 | 721,700 | — | — |
| 2025-03-05 | $10.81 | $11.92 | 401,400 | — | — |
| 2025-03-04 | $10.69 | $11.79 | 780,300 | — | — |
| 2025-03-03 | $10.84 | $11.95 | 742,000 | — | — |
| 2025-02-28 | $10.68 | $11.78 | 1,013,600 | — | — |
| 2025-02-27 | $10.74 | $11.84 | 659,100 | — | — |
| 2025-02-26 | $10.67 | $11.77 | 855,700 | — | — |
| 2025-02-25 | $10.74 | $11.84 | 563,400 | — | — |
| 2025-02-24 | $10.61 | $11.70 | 1,081,000 | — | — |
| 2025-02-21 | $10.79 | $11.90 | 743,600 | — | — |
| 2025-02-20 | $10.73 | $11.83 | 611,900 | — | — |
| 2025-02-19 | $10.74 | $11.84 | 749,600 | — | — |
| 2025-02-18 | $10.98 | $12.11 | 2,955,500 | — | — |
| 2025-02-14 | $9.79 | $10.79 | 411,100 | — | — |
| 2025-02-13 | $9.80 | $10.81 | 479,100 | — | — |
| 2025-02-12 | $9.67 | $10.66 | 321,000 | — | — |
| 2025-02-11 | $9.71 | $10.71 | 307,700 | — | — |
| 2025-02-10 | $9.75 | $10.75 | 400,800 | — | — |
| 2025-02-07 | $9.65 | $10.64 | 353,400 | — | — |
| 2025-02-06 | $9.75 | $10.75 | 357,400 | — | — |
| 2025-02-05 | $9.65 | $10.64 | 403,600 | — | — |
| 2025-02-04 | $9.64 | $10.63 | 298,800 | — | — |
| 2025-02-03 | $9.54 | $10.52 | 441,000 | — | — |
| 2025-01-31 | $9.73 | $10.73 | 354,900 | — | — |
| 2025-01-30 | $9.65 | $10.64 | 383,200 | — | — |
| 2025-01-29 | $9.53 | $10.51 | 276,400 | — | — |
| 2025-01-28 | $9.42 | $10.39 | 345,700 | — | — |
| 2025-01-27 | $9.49 | $10.46 | 425,800 | — | — |
| 2025-01-24 | $9.46 | $10.43 | 387,900 | — | — |
| 2025-01-23 | $9.48 | $10.45 | 447,100 | — | — |
| 2025-01-22 | $9.42 | $10.39 | 601,200 | — | — |
| 2025-01-21 | $9.54 | $10.52 | 523,200 | — | — |
| 2025-01-17 | $9.66 | $10.65 | 614,900 | — | — |
| 2025-01-16 | $9.85 | $10.86 | 434,000 | — | — |
| 2025-01-15 | $10.07 | $11.10 | 227,700 | — | — |
| 2025-01-14 | $9.91 | $10.93 | 410,300 | — | — |
| 2025-01-13 | $9.91 | $10.93 | 359,000 | — | — |
| 2025-01-10 | $9.83 | $10.84 | 555,800 | — | — |
| 2025-01-08 | $9.75 | $10.75 | 502,200 | — | — |
| 2025-01-07 | $9.71 | $10.71 | 506,800 | — | — |
| 2025-01-06 | $9.54 | $10.52 | 587,200 | — | — |
| 2025-01-03 | $9.53 | $10.51 | 425,000 | — | — |
| 2025-01-02 | $9.57 | $10.55 | 456,500 | — | — |