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
- 1993-05-03 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 | $9.61 | $9.61 | 125,500 | — | — |
| 2025-12-30 | $9.55 | $9.55 | 99,700 | — | — |
| 2025-12-29 | $9.53 | $9.53 | 157,100 | — | — |
| 2025-12-26 | $9.55 | $9.55 | 149,000 | — | — |
| 2025-12-24 | $9.48 | $9.48 | 93,100 | — | — |
| 2025-12-23 | $9.39 | $9.39 | 162,700 | — | — |
| 2025-12-22 | $9.42 | $9.42 | 165,900 | — | — |
| 2025-12-19 | $9.57 | $9.57 | 285,100 | — | — |
| 2025-12-18 | $9.55 | $9.55 | 255,600 | — | — |
| 2025-12-17 | $9.43 | $9.43 | 155,200 | — | — |
| 2025-12-16 | $9.51 | $9.51 | 156,000 | — | — |
| 2025-12-15 | $9.57 | $9.57 | 172,100 | — | — |
| 2025-12-12 | $9.56 | $9.56 | 192,900 | — | — |
| 2025-12-11 | $9.49 | $9.49 | 100,600 | — | — |
| 2025-12-10 | $9.64 | $9.64 | 196,200 | — | — |
| 2025-12-09 | $9.52 | $9.52 | 131,400 | — | — |
| 2025-12-08 | $9.63 | $9.63 | 157,900 | — | — |
| 2025-12-05 | $9.60 | $9.60 | 257,600 | — | — |
| 2025-12-04 | $9.49 | $9.49 | 214,600 | — | — |
| 2025-12-03 | $9.47 | $9.47 | 214,200 | — | — |
| 2025-12-02 | $9.43 | $9.43 | 139,600 | — | — |
| 2025-12-01 | $9.76 | $9.76 | 95,000 | — | — |
| 2025-11-28 | $9.88 | $9.88 | 68,200 | — | — |
| 2025-11-26 | $9.78 | $9.78 | 109,200 | — | — |
| 2025-11-25 | $9.98 | $9.98 | 143,000 | — | — |
| 2025-11-24 | $9.87 | $9.87 | 200,500 | — | — |
| 2025-11-21 | $9.88 | $9.88 | 317,300 | — | — |
| 2025-11-20 | $9.30 | $9.30 | 237,600 | — | — |
| 2025-11-19 | $9.52 | $9.52 | 175,200 | — | — |
| 2025-11-18 | $9.67 | $9.67 | 143,200 | — | — |
| 2025-11-17 | $9.65 | $9.65 | 257,300 | — | — |
| 2025-11-14 | $9.99 | $9.99 | 234,100 | — | — |
| 2025-11-13 | $10.10 | $10.10 | 252,400 | — | — |
| 2025-11-12 | $10.10 | $10.10 | 101,200 | — | — |
| 2025-11-11 | $10.13 | $10.13 | 119,300 | — | — |
| 2025-11-10 | $10.07 | $10.07 | 178,300 | — | — |
| 2025-11-07 | $9.85 | $9.85 | 106,100 | — | — |
| 2025-11-06 | $9.75 | $9.75 | 153,600 | — | — |
| 2025-11-05 | $9.85 | $9.85 | 258,400 | — | — |
| 2025-11-04 | $9.63 | $9.63 | 112,100 | — | — |
| 2025-11-03 | $9.82 | $9.82 | 83,900 | — | — |
| 2025-10-31 | $9.75 | $9.75 | 57,300 | — | — |
| 2025-10-30 | $9.78 | $9.78 | 59,800 | — | — |
| 2025-10-29 | $9.68 | $9.68 | 94,900 | — | — |
| 2025-10-28 | $9.74 | $9.74 | 96,800 | — | — |
| 2025-10-27 | $9.70 | $9.70 | 57,600 | — | — |
| 2025-10-24 | $10.01 | $10.01 | 170,800 | — | — |
| 2025-10-23 | $9.65 | $9.65 | 55,200 | — | — |
| 2025-10-22 | $9.58 | $9.58 | 52,400 | — | — |
| 2025-10-21 | $9.78 | $9.78 | 110,900 | — | — |
| 2025-10-20 | $9.65 | $9.65 | 190,000 | — | — |
| 2025-10-17 | $9.17 | $9.17 | 125,600 | — | — |
| 2025-10-16 | $9.09 | $9.09 | 89,700 | — | — |
| 2025-10-15 | $9.09 | $9.09 | 60,100 | — | — |
| 2025-10-14 | $9.15 | $9.15 | 54,900 | — | — |
| 2025-10-13 | $9.10 | $9.10 | 68,400 | — | — |
| 2025-10-10 | $9.02 | $9.02 | 112,300 | — | — |
| 2025-10-09 | $9.42 | $9.42 | 84,800 | — | — |
| 2025-10-08 | $9.24 | $9.24 | 56,000 | — | — |
| 2025-10-07 | $9.09 | $9.09 | 70,600 | — | — |
| 2025-10-06 | $9.26 | $9.26 | 114,900 | — | — |
| 2025-10-03 | $9.07 | $9.07 | 221,400 | — | — |
| 2025-10-02 | $9.12 | $9.12 | 70,900 | — | — |
| 2025-10-01 | $9.25 | $9.25 | 77,000 | — | — |
| 2025-09-30 | $9.40 | $9.40 | 177,700 | — | — |
| 2025-09-29 | $9.14 | $9.14 | 88,800 | — | — |
| 2025-09-26 | $9.02 | $9.02 | 66,800 | — | — |
| 2025-09-25 | $9.00 | $9.00 | 69,400 | — | — |
| 2025-09-24 | $9.07 | $9.07 | 69,800 | — | — |
| 2025-09-23 | $9.12 | $9.12 | 114,800 | — | — |
| 2025-09-22 | $9.34 | $9.34 | 208,500 | — | — |
| 2025-09-19 | $8.90 | $8.90 | 202,900 | — | — |
| 2025-09-18 | $8.94 | $8.94 | 136,200 | — | — |
| 2025-09-17 | $8.66 | $8.66 | 99,600 | — | — |
| 2025-09-16 | $8.65 | $8.65 | 124,800 | — | — |
| 2025-09-15 | $8.65 | $8.65 | 134,100 | — | — |
| 2025-09-12 | $8.67 | $8.67 | 75,200 | — | — |
| 2025-09-11 | $8.63 | $8.63 | 77,200 | — | — |
| 2025-09-10 | $8.40 | $8.40 | 53,400 | — | — |
| 2025-09-09 | $8.73 | $8.73 | 69,300 | — | — |
| 2025-09-08 | $8.94 | $8.94 | 73,000 | — | — |
| 2025-09-05 | $8.94 | $8.94 | 67,500 | — | — |
| 2025-09-04 | $9.09 | $9.09 | 60,400 | — | — |
| 2025-09-03 | $9.01 | $9.01 | 108,400 | — | — |
| 2025-09-02 | $9.15 | $9.15 | 70,300 | — | — |
| 2025-08-29 | $9.38 | $9.38 | 194,600 | — | — |
| 2025-08-28 | $9.23 | $9.23 | 127,200 | — | — |
| 2025-08-27 | $9.18 | $9.18 | 86,900 | — | — |
| 2025-08-26 | $9.33 | $9.33 | 133,500 | — | — |
| 2025-08-25 | $9.13 | $9.13 | 81,100 | — | — |
| 2025-08-22 | $9.65 | $9.65 | 208,300 | — | — |
| 2025-08-21 | $9.05 | $9.05 | 216,300 | — | — |
| 2025-08-20 | $8.37 | $8.37 | 47,000 | — | — |
| 2025-08-19 | $8.59 | $8.59 | 75,100 | — | — |
| 2025-08-18 | $8.69 | $8.69 | 69,100 | — | — |
| 2025-08-15 | $8.83 | $8.83 | 95,200 | — | — |
| 2025-08-14 | $8.64 | $8.64 | 85,700 | — | — |
| 2025-08-13 | $9.08 | $9.08 | 204,700 | — | — |
| 2025-08-12 | $8.72 | $8.72 | 148,300 | — | — |
| 2025-08-11 | $8.21 | $8.21 | 148,700 | — | — |
| 2025-08-08 | $8.11 | $8.11 | 81,000 | — | — |
| 2025-08-07 | $8.22 | $8.22 | 113,300 | — | — |
| 2025-08-06 | $8.25 | $8.25 | 85,500 | — | — |
| 2025-08-05 | $8.35 | $8.35 | 123,200 | — | — |
| 2025-08-04 | $8.77 | $8.77 | 134,700 | — | — |
| 2025-08-01 | $8.64 | $8.64 | 239,900 | — | — |
| 2025-07-31 | $8.26 | $8.26 | 309,400 | — | — |
| 2025-07-30 | $8.10 | $8.10 | 761,300 | — | — |
| 2025-07-29 | $11.16 | $11.16 | 87,200 | — | — |
| 2025-07-28 | $11.33 | $11.33 | 63,400 | — | — |
| 2025-07-25 | $11.50 | $11.50 | 55,500 | — | — |
| 2025-07-24 | $11.31 | $11.31 | 74,500 | — | — |
| 2025-07-23 | $11.50 | $11.50 | 132,900 | — | — |
| 2025-07-22 | $11.00 | $11.00 | 87,800 | — | — |
| 2025-07-21 | $10.69 | $10.69 | 63,900 | — | — |
| 2025-07-18 | $10.50 | $10.50 | 68,200 | — | — |
| 2025-07-17 | $11.24 | $11.24 | 77,900 | — | — |
| 2025-07-16 | $11.19 | $11.19 | 87,800 | — | — |
| 2025-07-15 | $11.00 | $11.00 | 102,800 | — | — |
| 2025-07-14 | $11.53 | $11.53 | 80,800 | — | — |
| 2025-07-11 | $11.27 | $11.27 | 76,000 | — | — |
| 2025-07-10 | $11.78 | $11.78 | 258,200 | — | — |
| 2025-07-09 | $11.14 | $11.14 | 311,400 | — | — |
| 2025-07-08 | $10.98 | $10.98 | 144,000 | — | — |
| 2025-07-07 | $10.81 | $10.81 | 43,000 | — | — |
| 2025-07-03 | $11.25 | $11.25 | 28,800 | — | — |
| 2025-07-02 | $11.25 | $11.25 | 477,500 | — | — |
| 2025-07-01 | $10.53 | $10.53 | 87,300 | — | — |
| 2025-06-30 | $10.58 | $10.58 | 60,700 | — | — |
| 2025-06-27 | $10.74 | $10.74 | 196,700 | — | — |
| 2025-06-26 | $10.83 | $10.83 | 46,600 | — | — |
| 2025-06-25 | $11.12 | $11.12 | 62,100 | — | — |
| 2025-06-24 | $11.23 | $11.23 | 108,700 | — | — |
| 2025-06-23 | $10.92 | $10.92 | 81,200 | — | — |
| 2025-06-20 | $10.59 | $10.59 | 83,100 | — | — |
| 2025-06-18 | $11.10 | $11.10 | 48,100 | — | — |
| 2025-06-17 | $11.03 | $11.03 | 95,300 | — | — |
| 2025-06-16 | $11.11 | $11.11 | 38,000 | — | — |
| 2025-06-13 | $10.93 | $10.93 | 42,900 | — | — |
| 2025-06-12 | $11.27 | $11.27 | 35,200 | — | — |
| 2025-06-11 | $11.31 | $11.31 | 32,000 | — | — |
| 2025-06-10 | $11.55 | $11.55 | 39,700 | — | — |
| 2025-06-09 | $11.52 | $11.52 | 50,000 | — | — |
| 2025-06-06 | $11.35 | $11.35 | 54,500 | — | — |
| 2025-06-05 | $11.19 | $11.19 | 42,200 | — | — |
| 2025-06-04 | $11.65 | $11.65 | 55,400 | — | — |
| 2025-06-03 | $11.59 | $11.59 | 75,200 | — | — |
| 2025-06-02 | $11.45 | $11.45 | 79,600 | — | — |
| 2025-05-30 | $11.15 | $11.15 | 56,500 | — | — |
| 2025-05-29 | $11.26 | $11.26 | 52,200 | — | — |
| 2025-05-28 | $11.12 | $11.12 | 69,000 | — | — |
| 2025-05-27 | $11.14 | $11.14 | 76,500 | — | — |
| 2025-05-23 | $11.24 | $11.24 | 59,400 | — | — |
| 2025-05-22 | $11.77 | $11.77 | 76,700 | — | — |
| 2025-05-21 | $11.71 | $11.71 | 87,200 | — | — |
| 2025-05-20 | $11.96 | $11.96 | 58,400 | — | — |
| 2025-05-19 | $12.16 | $12.16 | 82,500 | — | — |
| 2025-05-16 | $12.19 | $12.19 | 75,100 | — | — |
| 2025-05-15 | $12.24 | $12.24 | 92,400 | — | — |
| 2025-05-14 | $11.32 | $11.32 | 113,000 | — | — |
| 2025-05-13 | $12.41 | $12.41 | 97,900 | — | — |
| 2025-05-12 | $11.85 | $11.85 | 127,000 | — | — |
| 2025-05-09 | $11.64 | $11.64 | 222,200 | — | — |
| 2025-05-08 | $14.74 | $14.74 | 35,500 | — | — |
| 2025-05-07 | $14.49 | $14.49 | 33,900 | — | — |
| 2025-05-06 | $14.08 | $14.08 | 76,400 | — | — |
| 2025-05-05 | $14.49 | $14.49 | 26,900 | — | — |
| 2025-05-02 | $14.85 | $14.85 | 64,700 | — | — |
| 2025-05-01 | $14.46 | $14.46 | 48,400 | — | — |
| 2025-04-30 | $14.53 | $14.53 | 49,500 | — | — |
| 2025-04-29 | $14.69 | $14.69 | 37,500 | — | — |
| 2025-04-28 | $14.51 | $14.51 | 44,100 | — | — |
| 2025-04-25 | $14.43 | $14.43 | 26,000 | — | — |
| 2025-04-24 | $14.38 | $14.38 | 59,400 | — | — |
| 2025-04-23 | $14.09 | $14.09 | 40,100 | — | — |
| 2025-04-22 | $14.20 | $14.20 | 54,600 | — | — |
| 2025-04-21 | $14.03 | $14.03 | 40,900 | — | — |
| 2025-04-17 | $14.02 | $14.02 | 95,500 | — | — |
| 2025-04-16 | $13.47 | $13.47 | 49,500 | — | — |
| 2025-04-15 | $13.72 | $13.72 | 61,700 | — | — |
| 2025-04-14 | $13.89 | $13.89 | 54,600 | — | — |
| 2025-04-11 | $13.64 | $13.64 | 45,500 | — | — |
| 2025-04-10 | $13.60 | $13.60 | 66,000 | — | — |
| 2025-04-09 | $13.96 | $13.96 | 90,500 | — | — |
| 2025-04-08 | $13.14 | $13.14 | 74,100 | — | — |
| 2025-04-07 | $13.92 | $13.92 | 97,000 | — | — |
| 2025-04-04 | $14.01 | $14.01 | 106,300 | — | — |
| 2025-04-03 | $14.69 | $14.69 | 65,100 | — | — |
| 2025-04-02 | $15.05 | $15.05 | 113,400 | — | — |
| 2025-04-01 | $15.03 | $15.03 | 71,400 | — | — |
| 2025-03-31 | $15.03 | $15.03 | 71,200 | — | — |
| 2025-03-28 | $15.11 | $15.11 | 49,100 | — | — |
| 2025-03-27 | $15.50 | $15.50 | 48,800 | — | — |
| 2025-03-26 | $15.16 | $15.16 | 71,100 | — | — |
| 2025-03-25 | $15.42 | $15.42 | 103,100 | — | — |
| 2025-03-24 | $15.49 | $15.49 | 82,300 | — | — |
| 2025-03-21 | $15.42 | $15.42 | 136,300 | — | — |
| 2025-03-20 | $15.62 | $15.62 | 59,100 | — | — |
| 2025-03-19 | $15.95 | $15.95 | 77,900 | — | — |
| 2025-03-18 | $15.86 | $15.86 | 88,000 | — | — |
| 2025-03-17 | $16.11 | $16.11 | 65,800 | — | — |
| 2025-03-14 | $15.91 | $15.91 | 98,700 | — | — |
| 2025-03-13 | $15.21 | $15.21 | 158,600 | — | — |
| 2025-03-12 | $17.11 | $17.11 | 113,900 | — | — |
| 2025-03-11 | $16.79 | $16.79 | 113,300 | — | — |
| 2025-03-10 | $16.50 | $16.50 | 102,900 | — | — |
| 2025-03-07 | $16.62 | $16.62 | 97,800 | — | — |
| 2025-03-06 | $17.00 | $17.00 | 145,500 | — | — |
| 2025-03-05 | $17.03 | $17.03 | 55,900 | — | — |
| 2025-03-04 | $16.86 | $16.86 | 101,700 | — | — |
| 2025-03-03 | $17.20 | $17.20 | 53,000 | — | — |
| 2025-02-28 | $17.45 | $17.45 | 59,400 | — | — |
| 2025-02-27 | $17.67 | $17.67 | 37,200 | — | — |
| 2025-02-26 | $17.69 | $17.69 | 65,800 | — | — |
| 2025-02-25 | $17.71 | $17.71 | 89,400 | — | — |
| 2025-02-24 | $17.43 | $17.43 | 84,000 | — | — |
| 2025-02-21 | $17.39 | $17.39 | 51,700 | — | — |
| 2025-02-20 | $17.65 | $17.65 | 47,600 | — | — |
| 2025-02-19 | $17.82 | $17.82 | 37,700 | — | — |
| 2025-02-18 | $17.75 | $17.75 | 63,300 | — | — |
| 2025-02-14 | $17.86 | $17.86 | 33,000 | — | — |
| 2025-02-13 | $17.65 | $17.65 | 67,200 | — | — |
| 2025-02-12 | $17.61 | $17.61 | 73,300 | — | — |
| 2025-02-11 | $17.76 | $17.76 | 58,200 | — | — |
| 2025-02-10 | $17.71 | $17.71 | 57,900 | — | — |
| 2025-02-07 | $17.79 | $17.79 | 97,700 | — | — |
| 2025-02-06 | $17.79 | $17.79 | 51,700 | — | — |
| 2025-02-05 | $17.97 | $17.97 | 113,400 | — | — |
| 2025-02-04 | $17.84 | $17.84 | 45,500 | — | — |
| 2025-02-03 | $17.28 | $17.28 | 45,400 | — | — |
| 2025-01-31 | $17.06 | $17.06 | 80,300 | — | — |
| 2025-01-30 | $17.28 | $17.28 | 39,500 | — | — |
| 2025-01-29 | $16.93 | $16.93 | 44,300 | — | — |
| 2025-01-28 | $16.74 | $16.74 | 66,600 | — | — |
| 2025-01-27 | $16.71 | $16.71 | 50,500 | — | — |
| 2025-01-24 | $16.31 | $16.31 | 48,200 | — | — |
| 2025-01-23 | $16.37 | $16.37 | 51,100 | — | — |
| 2025-01-22 | $16.22 | $16.22 | 50,700 | — | — |
| 2025-01-21 | $16.50 | $16.50 | 57,700 | — | — |
| 2025-01-17 | $16.07 | $16.07 | 64,600 | — | — |
| 2025-01-16 | $16.19 | $16.19 | 58,700 | — | — |
| 2025-01-15 | $16.02 | $16.02 | 56,800 | — | — |
| 2025-01-14 | $15.58 | $15.58 | 52,900 | — | — |
| 2025-01-13 | $15.92 | $15.92 | 76,500 | — | — |
| 2025-01-10 | $15.57 | $15.57 | 98,900 | — | — |
| 2025-01-08 | $15.94 | $15.94 | 82,500 | — | — |
| 2025-01-07 | $15.70 | $15.70 | 89,100 | — | — |
| 2025-01-06 | $15.91 | $15.91 | 62,500 | — | — |
| 2025-01-03 | $16.19 | $16.19 | 48,600 | — | — |
| 2025-01-02 | $16.21 | $16.21 | 66,500 | — | — |