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
- 2011-06-16 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 | $9.52 | $9.52 | 370,500 | — | — |
| 2025-12-30 | $9.73 | $9.73 | 542,400 | — | — |
| 2025-12-29 | $9.83 | $9.83 | 488,000 | — | — |
| 2025-12-26 | $9.80 | $9.80 | 292,600 | — | — |
| 2025-12-24 | $9.68 | $9.68 | 297,100 | — | — |
| 2025-12-23 | $9.79 | $9.79 | 647,100 | — | — |
| 2025-12-22 | $9.63 | $9.63 | 646,200 | — | — |
| 2025-12-19 | $9.63 | $9.63 | 1,301,300 | — | — |
| 2025-12-18 | $9.63 | $9.63 | 573,000 | — | — |
| 2025-12-17 | $9.74 | $9.74 | 481,400 | — | — |
| 2025-12-16 | $9.79 | $9.79 | 656,700 | — | — |
| 2025-12-15 | $9.98 | $9.98 | 508,700 | — | — |
| 2025-12-12 | $10.01 | $10.01 | 388,800 | — | — |
| 2025-12-11 | $9.98 | $9.98 | 325,800 | — | — |
| 2025-12-10 | $9.71 | $9.71 | 450,100 | — | — |
| 2025-12-09 | $9.72 | $9.72 | 374,100 | — | — |
| 2025-12-08 | $9.34 | $9.34 | 368,600 | — | — |
| 2025-12-05 | $9.00 | $9.00 | 223,900 | — | — |
| 2025-12-04 | $9.09 | $9.09 | 267,900 | — | — |
| 2025-12-03 | $8.97 | $8.97 | 346,200 | — | — |
| 2025-12-02 | $8.78 | $8.78 | 427,500 | — | — |
| 2025-12-01 | $8.93 | $8.93 | 282,200 | — | — |
| 2025-11-28 | $8.92 | $8.92 | 202,800 | — | — |
| 2025-11-26 | $8.74 | $8.74 | 234,100 | — | — |
| 2025-11-25 | $8.93 | $8.93 | 295,600 | — | — |
| 2025-11-24 | $8.79 | $8.79 | 492,300 | — | — |
| 2025-11-21 | $8.55 | $8.55 | 359,400 | — | — |
| 2025-11-20 | $8.04 | $8.04 | 319,300 | — | — |
| 2025-11-19 | $8.11 | $8.11 | 272,500 | — | — |
| 2025-11-18 | $8.13 | $8.13 | 354,000 | — | — |
| 2025-11-17 | $7.82 | $7.82 | 307,300 | — | — |
| 2025-11-14 | $7.80 | $7.80 | 485,700 | — | — |
| 2025-11-13 | $7.97 | $7.97 | 484,800 | — | — |
| 2025-11-12 | $8.22 | $8.22 | 575,900 | — | — |
| 2025-11-11 | $7.80 | $7.80 | 554,800 | — | — |
| 2025-11-10 | $8.09 | $8.09 | 669,000 | — | — |
| 2025-11-07 | $7.52 | $7.52 | 607,000 | — | — |
| 2025-11-06 | $7.25 | $7.25 | 369,900 | — | — |
| 2025-11-05 | $7.46 | $7.46 | 302,800 | — | — |
| 2025-11-04 | $7.40 | $7.40 | 265,800 | — | — |
| 2025-11-03 | $7.50 | $7.50 | 329,900 | — | — |
| 2025-10-31 | $7.58 | $7.58 | 269,600 | — | — |
| 2025-10-30 | $7.51 | $7.51 | 324,800 | — | — |
| 2025-10-29 | $7.73 | $7.73 | 395,100 | — | — |
| 2025-10-28 | $7.58 | $7.58 | 229,500 | — | — |
| 2025-10-27 | $7.62 | $7.62 | 325,700 | — | — |
| 2025-10-24 | $7.81 | $7.81 | 345,200 | — | — |
| 2025-10-23 | $7.63 | $7.63 | 287,300 | — | — |
| 2025-10-22 | $7.52 | $7.52 | 352,300 | — | — |
| 2025-10-21 | $7.42 | $7.42 | 221,300 | — | — |
| 2025-10-20 | $7.20 | $7.20 | 235,200 | — | — |
| 2025-10-17 | $7.07 | $7.07 | 338,200 | — | — |
| 2025-10-16 | $7.30 | $7.30 | 246,500 | — | — |
| 2025-10-15 | $7.34 | $7.34 | 422,700 | — | — |
| 2025-10-14 | $7.67 | $7.67 | 533,200 | — | — |
| 2025-10-13 | $7.69 | $7.69 | 544,400 | — | — |
| 2025-10-10 | $7.52 | $7.52 | 393,500 | — | — |
| 2025-10-09 | $7.89 | $7.89 | 1,297,100 | — | — |
| 2025-10-08 | $7.89 | $7.89 | 382,500 | — | — |
| 2025-10-07 | $7.93 | $7.93 | 781,600 | — | — |
| 2025-10-06 | $7.93 | $7.93 | 275,000 | — | — |
| 2025-10-03 | $8.07 | $8.07 | 303,900 | — | — |
| 2025-10-02 | $7.83 | $7.83 | 271,000 | — | — |
| 2025-10-01 | $8.27 | $8.27 | 355,600 | — | — |
| 2025-09-30 | $8.24 | $8.24 | 219,600 | — | — |
| 2025-09-29 | $8.34 | $8.34 | 242,300 | — | — |
| 2025-09-26 | $8.33 | $8.33 | 278,900 | — | — |
| 2025-09-25 | $8.08 | $8.08 | 263,300 | — | — |
| 2025-09-24 | $8.08 | $8.08 | 236,400 | — | — |
| 2025-09-23 | $7.93 | $7.93 | 280,500 | — | — |
| 2025-09-22 | $7.88 | $7.88 | 464,300 | — | — |
| 2025-09-19 | $8.40 | $8.40 | 1,270,000 | — | — |
| 2025-09-18 | $8.37 | $8.37 | 307,600 | — | — |
| 2025-09-17 | $8.32 | $8.32 | 452,100 | — | — |
| 2025-09-16 | $8.20 | $8.20 | 324,900 | — | — |
| 2025-09-15 | $8.36 | $8.36 | 296,400 | — | — |
| 2025-09-12 | $8.23 | $8.23 | 745,100 | — | — |
| 2025-09-11 | $7.98 | $7.98 | 579,400 | — | — |
| 2025-09-10 | $7.57 | $7.57 | 495,100 | — | — |
| 2025-09-09 | $7.75 | $7.75 | 356,500 | — | — |
| 2025-09-08 | $7.91 | $7.91 | 542,200 | — | — |
| 2025-09-05 | $7.56 | $7.56 | 535,500 | — | — |
| 2025-09-04 | $7.36 | $7.36 | 329,800 | — | — |
| 2025-09-03 | $7.29 | $7.29 | 285,800 | — | — |
| 2025-09-02 | $7.21 | $7.21 | 418,800 | — | — |
| 2025-08-29 | $7.06 | $7.06 | 364,500 | — | — |
| 2025-08-28 | $7.06 | $7.06 | 343,800 | — | — |
| 2025-08-27 | $6.99 | $6.99 | 298,500 | — | — |
| 2025-08-26 | $7.15 | $7.15 | 518,800 | — | — |
| 2025-08-25 | $7.20 | $7.20 | 357,300 | — | — |
| 2025-08-22 | $7.10 | $7.10 | 342,700 | — | — |
| 2025-08-21 | $6.88 | $6.88 | 315,900 | — | — |
| 2025-08-20 | $6.76 | $6.76 | 513,200 | — | — |
| 2025-08-19 | $7.01 | $7.01 | 372,500 | — | — |
| 2025-08-18 | $6.95 | $6.95 | 447,900 | — | — |
| 2025-08-15 | $7.10 | $7.10 | 615,700 | — | — |
| 2025-08-14 | $7.08 | $7.08 | 540,800 | — | — |
| 2025-08-13 | $7.25 | $7.25 | 1,594,300 | — | — |
| 2025-08-12 | $6.84 | $6.84 | 1,758,600 | — | — |
| 2025-08-11 | $6.76 | $6.76 | 1,388,600 | — | — |
| 2025-08-08 | $6.53 | $6.53 | 3,153,300 | — | — |
| 2025-08-07 | $6.00 | $6.00 | 560,400 | — | — |
| 2025-08-06 | $5.92 | $5.92 | 485,500 | — | — |
| 2025-08-05 | $5.98 | $5.98 | 483,700 | — | — |
| 2025-08-04 | $6.01 | $6.01 | 485,100 | — | — |
| 2025-08-01 | $5.63 | $5.63 | 1,604,100 | — | — |
| 2025-07-31 | $5.99 | $5.99 | 933,800 | — | — |
| 2025-07-30 | $5.94 | $5.94 | 590,700 | — | — |
| 2025-07-29 | $5.99 | $5.99 | 364,400 | — | — |
| 2025-07-28 | $6.24 | $6.24 | 291,100 | — | — |
| 2025-07-25 | $6.34 | $6.34 | 301,000 | — | — |
| 2025-07-24 | $6.50 | $6.50 | 464,000 | — | — |
| 2025-07-23 | $6.44 | $6.44 | 509,400 | — | — |
| 2025-07-22 | $6.20 | $6.20 | 307,800 | — | — |
| 2025-07-21 | $6.14 | $6.14 | 212,400 | — | — |
| 2025-07-18 | $6.15 | $6.15 | 257,200 | — | — |
| 2025-07-17 | $6.23 | $6.23 | 489,600 | — | — |
| 2025-07-16 | $6.11 | $6.11 | 337,300 | — | — |
| 2025-07-15 | $6.05 | $6.05 | 280,500 | — | — |
| 2025-07-14 | $6.34 | $6.34 | 314,500 | — | — |
| 2025-07-11 | $6.09 | $6.09 | 443,400 | — | — |
| 2025-07-10 | $6.04 | $6.04 | 482,200 | — | — |
| 2025-07-09 | $5.99 | $5.99 | 423,700 | — | — |
| 2025-07-08 | $6.06 | $6.06 | 507,200 | — | — |
| 2025-07-07 | $5.95 | $5.95 | 650,400 | — | — |
| 2025-07-03 | $6.15 | $6.15 | 209,600 | — | — |
| 2025-07-02 | $6.13 | $6.13 | 369,500 | — | — |
| 2025-07-01 | $6.14 | $6.14 | 404,000 | — | — |
| 2025-06-30 | $6.27 | $6.27 | 357,000 | — | — |
| 2025-06-27 | $6.38 | $6.38 | 516,800 | — | — |
| 2025-06-26 | $6.29 | $6.29 | 402,300 | — | — |
| 2025-06-25 | $5.98 | $5.98 | 866,100 | — | — |
| 2025-06-24 | $5.99 | $5.99 | 522,200 | — | — |
| 2025-06-23 | $6.27 | $6.27 | 962,700 | — | — |
| 2025-06-20 | $6.00 | $6.00 | 1,669,200 | — | — |
| 2025-06-18 | $6.03 | $6.03 | 439,600 | — | — |
| 2025-06-17 | $6.06 | $6.06 | 297,100 | — | — |
| 2025-06-16 | $6.18 | $6.18 | 371,100 | — | — |
| 2025-06-13 | $6.24 | $6.24 | 381,200 | — | — |
| 2025-06-12 | $6.51 | $6.51 | 433,000 | — | — |
| 2025-06-11 | $6.98 | $6.98 | 506,800 | — | — |
| 2025-06-10 | $7.04 | $7.04 | 816,300 | — | — |
| 2025-06-09 | $6.75 | $6.75 | 419,900 | — | — |
| 2025-06-06 | $6.48 | $6.48 | 359,600 | — | — |
| 2025-06-05 | $6.60 | $6.60 | 596,800 | — | — |
| 2025-06-04 | $6.47 | $6.47 | 476,400 | — | — |
| 2025-06-03 | $6.63 | $6.63 | 516,900 | — | — |
| 2025-06-02 | $6.47 | $6.47 | 688,000 | — | — |
| 2025-05-30 | $6.61 | $6.61 | 686,000 | — | — |
| 2025-05-29 | $6.64 | $6.64 | 441,800 | — | — |
| 2025-05-28 | $6.52 | $6.52 | 703,100 | — | — |
| 2025-05-27 | $6.57 | $6.57 | 582,600 | — | — |
| 2025-05-23 | $6.20 | $6.20 | 548,000 | — | — |
| 2025-05-22 | $6.27 | $6.27 | 466,200 | — | — |
| 2025-05-21 | $6.27 | $6.27 | 545,600 | — | — |
| 2025-05-20 | $6.47 | $6.47 | 611,300 | — | — |
| 2025-05-19 | $6.39 | $6.39 | 1,092,700 | — | — |
| 2025-05-16 | $6.23 | $6.23 | 791,500 | — | — |
| 2025-05-15 | $6.42 | $6.42 | 546,200 | — | — |
| 2025-05-14 | $6.14 | $6.14 | 689,900 | — | — |
| 2025-05-13 | $6.02 | $6.02 | 982,200 | — | — |
| 2025-05-12 | $5.85 | $5.85 | 734,800 | — | — |
| 2025-05-09 | $6.33 | $6.33 | 1,115,500 | — | — |
| 2025-05-08 | $6.19 | $6.19 | 680,900 | — | — |
| 2025-05-07 | $6.63 | $6.63 | 688,600 | — | — |
| 2025-05-06 | $6.38 | $6.38 | 428,000 | — | — |
| 2025-05-05 | $6.26 | $6.26 | 296,000 | — | — |
| 2025-05-02 | $6.25 | $6.25 | 267,500 | — | — |
| 2025-05-01 | $6.30 | $6.30 | 198,500 | — | — |
| 2025-04-30 | $6.40 | $6.40 | 286,300 | — | — |
| 2025-04-29 | $6.58 | $6.58 | 257,000 | — | — |
| 2025-04-28 | $6.54 | $6.54 | 246,400 | — | — |
| 2025-04-25 | $6.54 | $6.54 | 342,400 | — | — |
| 2025-04-24 | $6.36 | $6.36 | 274,600 | — | — |
| 2025-04-23 | $6.24 | $6.24 | 329,900 | — | — |
| 2025-04-22 | $6.27 | $6.27 | 320,800 | — | — |
| 2025-04-21 | $6.02 | $6.02 | 339,700 | — | — |
| 2025-04-17 | $6.10 | $6.10 | 300,500 | — | — |
| 2025-04-16 | $5.98 | $5.98 | 650,900 | — | — |
| 2025-04-15 | $5.93 | $5.93 | 525,000 | — | — |
| 2025-04-14 | $6.25 | $6.25 | 541,700 | — | — |
| 2025-04-11 | $6.01 | $6.01 | 419,800 | — | — |
| 2025-04-10 | $5.85 | $5.85 | 608,800 | — | — |
| 2025-04-09 | $6.14 | $6.14 | 748,200 | — | — |
| 2025-04-08 | $5.55 | $5.55 | 616,300 | — | — |
| 2025-04-07 | $5.97 | $5.97 | 539,300 | — | — |
| 2025-04-04 | $6.21 | $6.21 | 711,300 | — | — |
| 2025-04-03 | $6.22 | $6.22 | 632,800 | — | — |
| 2025-04-02 | $6.91 | $6.91 | 337,100 | — | — |
| 2025-04-01 | $6.86 | $6.86 | 517,600 | — | — |
| 2025-03-31 | $6.88 | $6.88 | 1,070,500 | — | — |
| 2025-03-28 | $6.84 | $6.84 | 511,600 | — | — |
| 2025-03-27 | $6.97 | $6.97 | 476,800 | — | — |
| 2025-03-26 | $7.18 | $7.18 | 425,500 | — | — |
| 2025-03-25 | $6.98 | $6.98 | 437,900 | — | — |
| 2025-03-24 | $6.84 | $6.84 | 737,000 | — | — |
| 2025-03-21 | $7.20 | $7.20 | 1,308,100 | — | — |
| 2025-03-20 | $7.31 | $7.31 | 500,400 | — | — |
| 2025-03-19 | $7.16 | $7.16 | 571,200 | — | — |
| 2025-03-18 | $7.10 | $7.10 | 529,700 | — | — |
| 2025-03-17 | $7.03 | $7.03 | 684,500 | — | — |
| 2025-03-14 | $6.99 | $6.99 | 496,600 | — | — |
| 2025-03-13 | $6.78 | $6.78 | 770,700 | — | — |
| 2025-03-12 | $7.17 | $7.17 | 442,300 | — | — |
| 2025-03-11 | $7.01 | $7.01 | 845,600 | — | — |
| 2025-03-10 | $6.95 | $6.95 | 845,200 | — | — |
| 2025-03-07 | $7.06 | $7.06 | 499,700 | — | — |
| 2025-03-06 | $7.14 | $7.14 | 565,600 | — | — |
| 2025-03-05 | $7.05 | $7.05 | 552,500 | — | — |
| 2025-03-04 | $6.92 | $6.92 | 803,100 | — | — |
| 2025-03-03 | $6.86 | $6.86 | 869,600 | — | — |
| 2025-02-28 | $7.30 | $7.30 | 1,160,700 | — | — |
| 2025-02-27 | $7.02 | $7.02 | 1,274,200 | — | — |
| 2025-02-26 | $7.25 | $7.25 | 777,800 | — | — |
| 2025-02-25 | $7.49 | $7.49 | 940,300 | — | — |
| 2025-02-24 | $7.69 | $7.69 | 761,000 | — | — |
| 2025-02-21 | $7.71 | $7.71 | 522,500 | — | — |
| 2025-02-20 | $8.02 | $8.02 | 856,800 | — | — |
| 2025-02-19 | $8.50 | $8.50 | 755,100 | — | — |
| 2025-02-18 | $8.32 | $8.32 | 1,080,400 | — | — |
| 2025-02-14 | $8.79 | $8.79 | 1,309,500 | — | — |
| 2025-02-13 | $9.84 | $9.84 | 383,700 | — | — |
| 2025-02-12 | $9.76 | $9.76 | 244,700 | — | — |
| 2025-02-11 | $9.73 | $9.73 | 347,400 | — | — |
| 2025-02-10 | $9.70 | $9.70 | 315,400 | — | — |
| 2025-02-07 | $9.79 | $9.79 | 459,700 | — | — |
| 2025-02-06 | $9.42 | $9.42 | 276,000 | — | — |
| 2025-02-05 | $9.45 | $9.45 | 653,100 | — | — |
| 2025-02-04 | $9.35 | $9.35 | 302,800 | — | — |
| 2025-02-03 | $9.45 | $9.45 | 242,000 | — | — |
| 2025-01-31 | $9.63 | $9.63 | 261,700 | — | — |
| 2025-01-30 | $9.86 | $9.86 | 330,000 | — | — |
| 2025-01-29 | $10.25 | $10.25 | 311,700 | — | — |
| 2025-01-28 | $10.41 | $10.41 | 334,600 | — | — |
| 2025-01-27 | $10.05 | $10.05 | 454,900 | — | — |
| 2025-01-24 | $10.01 | $10.01 | 282,700 | — | — |
| 2025-01-23 | $9.44 | $9.44 | 294,700 | — | — |
| 2025-01-22 | $9.44 | $9.44 | 1,119,100 | — | — |
| 2025-01-21 | $8.99 | $8.99 | 318,200 | — | — |
| 2025-01-17 | $8.89 | $8.89 | 310,000 | — | — |
| 2025-01-16 | $9.07 | $9.07 | 387,300 | — | — |
| 2025-01-15 | $8.92 | $8.92 | 372,000 | — | — |
| 2025-01-14 | $8.93 | $8.93 | 398,800 | — | — |
| 2025-01-13 | $8.45 | $8.45 | 392,900 | — | — |
| 2025-01-10 | $8.95 | $8.95 | 473,600 | — | — |
| 2025-01-08 | $9.15 | $9.15 | 476,800 | — | — |
| 2025-01-07 | $9.58 | $9.58 | 409,700 | — | — |
| 2025-01-06 | $9.97 | $9.97 | 639,300 | — | — |
| 2025-01-03 | $9.85 | $9.85 | 548,300 | — | — |
| 2025-01-02 | $9.98 | $9.98 | 320,600 | — | — |