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
- 2006-11-16 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 | $9.83 | $9.83 | 286,700 | — | — |
| 2025-12-30 | $9.74 | $9.74 | 435,600 | — | — |
| 2025-12-29 | $9.54 | $9.54 | 468,700 | — | — |
| 2025-12-26 | $9.27 | $9.27 | 293,300 | — | — |
| 2025-12-24 | $9.35 | $9.35 | 212,400 | — | — |
| 2025-12-23 | $9.27 | $9.27 | 256,100 | — | — |
| 2025-12-22 | $9.43 | $9.43 | 537,000 | — | — |
| 2025-12-19 | $8.92 | $8.92 | 1,080,800 | — | — |
| 2025-12-18 | $8.86 | $8.86 | 266,700 | — | — |
| 2025-12-17 | $8.71 | $8.71 | 305,000 | — | — |
| 2025-12-16 | $8.92 | $8.92 | 377,900 | — | — |
| 2025-12-15 | $9.01 | $9.01 | 490,600 | — | — |
| 2025-12-12 | $9.86 | $9.86 | 549,600 | — | — |
| 2025-12-11 | $10.25 | $10.25 | 278,000 | — | — |
| 2025-12-10 | $10.19 | $10.19 | 646,000 | — | — |
| 2025-12-09 | $9.85 | $9.85 | 355,200 | — | — |
| 2025-12-08 | $9.93 | $9.93 | 383,500 | — | — |
| 2025-12-05 | $9.53 | $9.53 | 261,800 | — | — |
| 2025-12-04 | $9.44 | $9.44 | 298,800 | — | — |
| 2025-12-03 | $9.38 | $9.38 | 276,200 | — | — |
| 2025-12-02 | $9.36 | $9.36 | 279,600 | — | — |
| 2025-12-01 | $9.46 | $9.46 | 548,000 | — | — |
| 2025-11-28 | $9.58 | $9.58 | 173,800 | — | — |
| 2025-11-26 | $9.44 | $9.44 | 346,900 | — | — |
| 2025-11-25 | $9.65 | $9.65 | 305,100 | — | — |
| 2025-11-24 | $9.81 | $9.81 | 564,200 | — | — |
| 2025-11-21 | $9.31 | $9.31 | 812,500 | — | — |
| 2025-11-20 | $8.67 | $8.67 | 1,347,100 | — | — |
| 2025-11-19 | $8.54 | $8.54 | 571,800 | — | — |
| 2025-11-18 | $8.54 | $8.54 | 524,900 | — | — |
| 2025-11-17 | $8.70 | $8.70 | 471,300 | — | — |
| 2025-11-14 | $8.86 | $8.86 | 458,600 | — | — |
| 2025-11-13 | $8.65 | $8.65 | 523,600 | — | — |
| 2025-11-12 | $9.03 | $9.03 | 331,500 | — | — |
| 2025-11-11 | $9.12 | $9.12 | 272,100 | — | — |
| 2025-11-10 | $9.02 | $9.02 | 290,400 | — | — |
| 2025-11-07 | $8.99 | $8.99 | 361,500 | — | — |
| 2025-11-06 | $8.76 | $8.76 | 466,300 | — | — |
| 2025-11-05 | $9.25 | $9.25 | 220,500 | — | — |
| 2025-11-04 | $8.96 | $8.96 | 459,600 | — | — |
| 2025-11-03 | $9.44 | $9.44 | 264,400 | — | — |
| 2025-10-31 | $9.63 | $9.63 | 168,000 | — | — |
| 2025-10-30 | $9.60 | $9.60 | 227,400 | — | — |
| 2025-10-29 | $9.73 | $9.73 | 185,000 | — | — |
| 2025-10-28 | $9.95 | $9.95 | 335,400 | — | — |
| 2025-10-27 | $10.29 | $10.29 | 346,900 | — | — |
| 2025-10-24 | $10.12 | $10.12 | 398,200 | — | — |
| 2025-10-23 | $9.98 | $9.98 | 310,900 | — | — |
| 2025-10-22 | $9.43 | $9.43 | 360,600 | — | — |
| 2025-10-21 | $9.69 | $9.69 | 201,300 | — | — |
| 2025-10-20 | $9.82 | $9.82 | 337,200 | — | — |
| 2025-10-17 | $9.53 | $9.53 | 275,000 | — | — |
| 2025-10-16 | $9.60 | $9.60 | 384,000 | — | — |
| 2025-10-15 | $10.43 | $10.43 | 367,100 | — | — |
| 2025-10-14 | $10.26 | $10.26 | 296,500 | — | — |
| 2025-10-13 | $10.17 | $10.17 | 472,600 | — | — |
| 2025-10-10 | $9.86 | $9.86 | 536,700 | — | — |
| 2025-10-09 | $10.35 | $10.35 | 663,800 | — | — |
| 2025-10-08 | $10.96 | $10.96 | 374,200 | — | — |
| 2025-10-07 | $10.76 | $10.76 | 423,400 | — | — |
| 2025-10-06 | $11.21 | $11.21 | 484,200 | — | — |
| 2025-10-03 | $10.65 | $10.65 | 560,100 | — | — |
| 2025-10-02 | $10.97 | $10.97 | 542,200 | — | — |
| 2025-10-01 | $10.49 | $10.49 | 414,100 | — | — |
| 2025-09-30 | $10.58 | $10.58 | 851,600 | — | — |
| 2025-09-29 | $9.79 | $9.79 | 340,300 | — | — |
| 2025-09-26 | $9.94 | $9.94 | 214,300 | — | — |
| 2025-09-25 | $9.79 | $9.79 | 297,000 | — | — |
| 2025-09-24 | $9.88 | $9.88 | 388,300 | — | — |
| 2025-09-23 | $10.27 | $10.27 | 411,100 | — | — |
| 2025-09-22 | $10.17 | $10.17 | 582,500 | — | — |
| 2025-09-19 | $9.83 | $9.83 | 510,600 | — | — |
| 2025-09-18 | $9.75 | $9.75 | 423,200 | — | — |
| 2025-09-17 | $9.37 | $9.37 | 400,300 | — | — |
| 2025-09-16 | $9.41 | $9.41 | 280,300 | — | — |
| 2025-09-15 | $9.19 | $9.19 | 463,000 | — | — |
| 2025-09-12 | $9.27 | $9.27 | 477,900 | — | — |
| 2025-09-11 | $9.39 | $9.39 | 1,212,300 | — | — |
| 2025-09-10 | $8.63 | $8.63 | 508,500 | — | — |
| 2025-09-09 | $8.73 | $8.73 | 492,200 | — | — |
| 2025-09-08 | $8.73 | $8.73 | 562,900 | — | — |
| 2025-09-05 | $8.47 | $8.47 | 316,900 | — | — |
| 2025-09-04 | $8.40 | $8.40 | 525,900 | — | — |
| 2025-09-03 | $8.44 | $8.44 | 1,733,000 | — | — |
| 2025-09-02 | $8.06 | $8.06 | 576,900 | — | — |
| 2025-08-29 | $7.86 | $7.86 | 280,200 | — | — |
| 2025-08-28 | $7.97 | $7.97 | 398,200 | — | — |
| 2025-08-27 | $7.74 | $7.74 | 227,200 | — | — |
| 2025-08-26 | $7.89 | $7.89 | 450,600 | — | — |
| 2025-08-25 | $8.26 | $8.26 | 982,200 | — | — |
| 2025-08-22 | $7.79 | $7.79 | 622,800 | — | — |
| 2025-08-21 | $7.42 | $7.42 | 686,400 | — | — |
| 2025-08-20 | $7.26 | $7.26 | 335,600 | — | — |
| 2025-08-19 | $7.28 | $7.28 | 396,400 | — | — |
| 2025-08-18 | $7.46 | $7.46 | 501,600 | — | — |
| 2025-08-15 | $7.20 | $7.20 | 518,900 | — | — |
| 2025-08-14 | $7.23 | $7.23 | 2,234,300 | — | — |
| 2025-08-13 | $7.95 | $7.95 | 684,800 | — | — |
| 2025-08-12 | $7.64 | $7.64 | 472,900 | — | — |
| 2025-08-11 | $7.46 | $7.46 | 443,500 | — | — |
| 2025-08-08 | $7.44 | $7.44 | 275,400 | — | — |
| 2025-08-07 | $7.50 | $7.50 | 286,600 | — | — |
| 2025-08-06 | $7.66 | $7.66 | 231,800 | — | — |
| 2025-08-05 | $7.60 | $7.60 | 403,900 | — | — |
| 2025-08-04 | $7.62 | $7.62 | 269,700 | — | — |
| 2025-08-01 | $7.31 | $7.31 | 485,300 | — | — |
| 2025-07-31 | $7.74 | $7.74 | 359,100 | — | — |
| 2025-07-30 | $7.72 | $7.72 | 414,400 | — | — |
| 2025-07-29 | $7.81 | $7.81 | 354,600 | — | — |
| 2025-07-28 | $8.00 | $8.00 | 375,300 | — | — |
| 2025-07-25 | $7.82 | $7.82 | 331,000 | — | — |
| 2025-07-24 | $7.96 | $7.96 | 416,700 | — | — |
| 2025-07-23 | $8.00 | $8.00 | 493,500 | — | — |
| 2025-07-22 | $7.84 | $7.84 | 443,300 | — | — |
| 2025-07-21 | $7.82 | $7.82 | 843,500 | — | — |
| 2025-07-18 | $8.04 | $8.04 | 695,900 | — | — |
| 2025-07-17 | $8.18 | $8.18 | 796,600 | — | — |
| 2025-07-16 | $8.66 | $8.66 | 1,042,700 | — | — |
| 2025-07-15 | $8.62 | $8.62 | 1,152,200 | — | — |
| 2025-07-14 | $9.18 | $9.18 | 1,535,900 | — | — |
| 2025-07-11 | $9.75 | $9.75 | 932,600 | — | — |
| 2025-07-10 | $10.36 | $10.36 | 1,008,700 | — | — |
| 2025-07-09 | $10.25 | $10.25 | 1,536,600 | — | — |
| 2025-07-08 | $9.00 | $9.00 | 594,200 | — | — |
| 2025-07-07 | $9.21 | $9.21 | 2,239,900 | — | — |
| 2025-07-03 | $8.53 | $8.53 | 424,200 | — | — |
| 2025-07-02 | $8.52 | $8.52 | 466,800 | — | — |
| 2025-07-01 | $8.38 | $8.38 | 379,800 | — | — |
| 2025-06-30 | $8.55 | $8.55 | 1,069,200 | — | — |
| 2025-06-27 | $7.99 | $7.99 | 921,900 | — | — |
| 2025-06-26 | $8.01 | $8.01 | 1,700,000 | — | — |
| 2025-06-25 | $8.01 | $8.01 | 4,775,900 | — | — |
| 2025-06-24 | $9.61 | $9.61 | 564,300 | — | — |
| 2025-06-23 | $9.36 | $9.36 | 661,500 | — | — |
| 2025-06-20 | $9.02 | $9.02 | 1,118,300 | — | — |
| 2025-06-18 | $8.74 | $8.74 | 299,500 | — | — |
| 2025-06-17 | $8.63 | $8.63 | 383,300 | — | — |
| 2025-06-16 | $8.65 | $8.65 | 316,000 | — | — |
| 2025-06-13 | $8.14 | $8.14 | 416,000 | — | — |
| 2025-06-12 | $8.19 | $8.19 | 376,200 | — | — |
| 2025-06-11 | $8.49 | $8.49 | 251,600 | — | — |
| 2025-06-10 | $8.70 | $8.70 | 225,300 | — | — |
| 2025-06-09 | $8.95 | $8.95 | 261,700 | — | — |
| 2025-06-06 | $8.94 | $8.94 | 323,300 | — | — |
| 2025-06-05 | $8.73 | $8.73 | 306,100 | — | — |
| 2025-06-04 | $8.93 | $8.93 | 390,700 | — | — |
| 2025-06-03 | $8.68 | $8.68 | 303,300 | — | — |
| 2025-06-02 | $8.67 | $8.67 | 266,900 | — | — |
| 2025-05-30 | $8.62 | $8.62 | 370,500 | — | — |
| 2025-05-29 | $8.45 | $8.45 | 414,200 | — | — |
| 2025-05-28 | $8.25 | $8.25 | 239,000 | — | — |
| 2025-05-27 | $8.21 | $8.21 | 335,400 | — | — |
| 2025-05-23 | $7.96 | $7.96 | 274,900 | — | — |
| 2025-05-22 | $7.89 | $7.89 | 303,900 | — | — |
| 2025-05-21 | $7.61 | $7.61 | 487,800 | — | — |
| 2025-05-20 | $7.95 | $7.95 | 338,600 | — | — |
| 2025-05-19 | $8.16 | $8.16 | 415,200 | — | — |
| 2025-05-16 | $8.26 | $8.26 | 523,400 | — | — |
| 2025-05-15 | $8.06 | $8.06 | 504,600 | — | — |
| 2025-05-14 | $8.30 | $8.30 | 923,000 | — | — |
| 2025-05-13 | $8.48 | $8.48 | 994,600 | — | — |
| 2025-05-12 | $7.87 | $7.87 | 1,580,500 | — | — |
| 2025-05-09 | $6.34 | $6.34 | 392,000 | — | — |
| 2025-05-08 | $6.18 | $6.18 | 246,200 | — | — |
| 2025-05-07 | $5.72 | $5.72 | 210,200 | — | — |
| 2025-05-06 | $6.00 | $6.00 | 212,800 | — | — |
| 2025-05-05 | $5.88 | $5.88 | 185,200 | — | — |
| 2025-05-02 | $5.90 | $5.90 | 131,300 | — | — |
| 2025-05-01 | $5.86 | $5.86 | 153,700 | — | — |
| 2025-04-30 | $5.95 | $5.95 | 138,000 | — | — |
| 2025-04-29 | $5.98 | $5.98 | 157,600 | — | — |
| 2025-04-28 | $5.83 | $5.83 | 310,200 | — | — |
| 2025-04-25 | $6.01 | $6.01 | 199,700 | — | — |
| 2025-04-24 | $6.20 | $6.20 | 190,600 | — | — |
| 2025-04-23 | $6.05 | $6.05 | 320,500 | — | — |
| 2025-04-22 | $5.70 | $5.70 | 212,200 | — | — |
| 2025-04-21 | $5.38 | $5.38 | 222,300 | — | — |
| 2025-04-17 | $5.73 | $5.73 | 236,600 | — | — |
| 2025-04-16 | $5.57 | $5.57 | 190,800 | — | — |
| 2025-04-15 | $5.94 | $5.94 | 292,400 | — | — |
| 2025-04-14 | $5.82 | $5.82 | 410,900 | — | — |
| 2025-04-11 | $5.34 | $5.34 | 233,500 | — | — |
| 2025-04-10 | $5.53 | $5.53 | 501,400 | — | — |
| 2025-04-09 | $5.38 | $5.38 | 450,900 | — | — |
| 2025-04-08 | $4.74 | $4.74 | 421,300 | — | — |
| 2025-04-07 | $4.71 | $4.71 | 521,500 | — | — |
| 2025-04-04 | $4.85 | $4.85 | 521,700 | — | — |
| 2025-04-03 | $5.11 | $5.11 | 378,600 | — | — |
| 2025-04-02 | $5.75 | $5.75 | 214,600 | — | — |
| 2025-04-01 | $5.53 | $5.53 | 365,700 | — | — |
| 2025-03-31 | $5.71 | $5.71 | 441,600 | — | — |
| 2025-03-28 | $5.85 | $5.85 | 518,000 | — | — |
| 2025-03-27 | $6.05 | $6.05 | 519,200 | — | — |
| 2025-03-26 | $6.24 | $6.24 | 570,900 | — | — |
| 2025-03-25 | $6.76 | $6.76 | 760,200 | — | — |
| 2025-03-24 | $6.83 | $6.83 | 820,800 | — | — |
| 2025-03-21 | $6.31 | $6.31 | 635,300 | — | — |
| 2025-03-20 | $6.30 | $6.30 | 781,200 | — | — |
| 2025-03-19 | $5.95 | $5.95 | 404,400 | — | — |
| 2025-03-18 | $5.65 | $5.65 | 442,400 | — | — |
| 2025-03-17 | $5.83 | $5.83 | 594,300 | — | — |
| 2025-03-14 | $5.56 | $5.56 | 338,700 | — | — |
| 2025-03-13 | $5.39 | $5.39 | 805,900 | — | — |
| 2025-03-12 | $5.26 | $5.26 | 385,400 | — | — |
| 2025-03-11 | $5.13 | $5.13 | 337,900 | — | — |
| 2025-03-10 | $5.09 | $5.09 | 730,600 | — | — |
| 2025-03-07 | $5.39 | $5.39 | 627,500 | — | — |
| 2025-03-06 | $5.50 | $5.50 | 717,900 | — | — |
| 2025-03-05 | $5.83 | $5.83 | 570,200 | — | — |
| 2025-03-04 | $5.68 | $5.68 | 729,400 | — | — |
| 2025-03-03 | $5.75 | $5.75 | 798,000 | — | — |
| 2025-02-28 | $5.92 | $5.92 | 896,100 | — | — |
| 2025-02-27 | $5.84 | $5.84 | 898,800 | — | — |
| 2025-02-26 | $6.32 | $6.32 | 1,698,000 | — | — |
| 2025-02-25 | $7.73 | $7.73 | 1,773,200 | — | — |
| 2025-02-24 | $6.61 | $6.61 | 1,226,900 | — | — |
| 2025-02-21 | $6.77 | $6.77 | 796,100 | — | — |
| 2025-02-20 | $7.14 | $7.14 | 478,500 | — | — |
| 2025-02-19 | $7.35 | $7.35 | 609,400 | — | — |
| 2025-02-18 | $7.42 | $7.42 | 642,400 | — | — |
| 2025-02-14 | $7.45 | $7.45 | 576,300 | — | — |
| 2025-02-13 | $7.44 | $7.44 | 1,355,600 | — | — |
| 2025-02-12 | $7.76 | $7.76 | 1,060,000 | — | — |
| 2025-02-11 | $8.06 | $8.06 | 1,283,700 | — | — |
| 2025-02-10 | $8.91 | $8.91 | 1,101,500 | — | — |
| 2025-02-07 | $9.15 | $9.15 | 682,900 | — | — |
| 2025-02-06 | $9.26 | $9.26 | 937,000 | — | — |
| 2025-02-05 | $8.89 | $8.89 | 737,700 | — | — |
| 2025-02-04 | $8.90 | $8.90 | 843,100 | — | — |
| 2025-02-03 | $8.50 | $8.50 | 1,080,600 | — | — |
| 2025-01-31 | $8.34 | $8.34 | 615,200 | — | — |
| 2025-01-30 | $8.37 | $8.37 | 550,000 | — | — |
| 2025-01-29 | $8.49 | $8.49 | 689,100 | — | — |
| 2025-01-28 | $8.58 | $8.58 | 697,700 | — | — |
| 2025-01-27 | $7.96 | $7.96 | 1,076,200 | — | — |
| 2025-01-24 | $8.32 | $8.32 | 682,200 | — | — |
| 2025-01-23 | $8.29 | $8.29 | 892,400 | — | — |
| 2025-01-22 | $8.33 | $8.33 | 1,255,000 | — | — |
| 2025-01-21 | $7.81 | $7.81 | 848,700 | — | — |
| 2025-01-17 | $7.53 | $7.53 | 784,400 | — | — |
| 2025-01-16 | $7.51 | $7.51 | 1,473,900 | — | — |
| 2025-01-15 | $6.86 | $6.86 | 1,213,300 | — | — |
| 2025-01-14 | $6.88 | $6.88 | 2,579,500 | — | — |
| 2025-01-13 | $7.87 | $7.87 | 1,962,300 | — | — |
| 2025-01-10 | $7.48 | $7.48 | 1,302,800 | — | — |
| 2025-01-08 | $7.23 | $7.23 | 2,021,200 | — | — |
| 2025-01-07 | $6.96 | $6.96 | 978,300 | — | — |
| 2025-01-06 | $6.90 | $6.90 | 1,304,000 | — | — |
| 2025-01-03 | $6.51 | $6.51 | 813,600 | — | — |
| 2025-01-02 | $6.19 | $6.19 | 803,900 | — | — |