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
- 1992-04-07 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 | $9.42 | $9.42 | 110,600 | — | — |
| 2025-12-30 | $9.43 | $9.43 | 66,100 | — | — |
| 2025-12-29 | $9.43 | $9.43 | 58,800 | — | — |
| 2025-12-26 | $9.31 | $9.31 | 88,000 | — | — |
| 2025-12-24 | $9.02 | $9.02 | 51,400 | — | — |
| 2025-12-23 | $8.98 | $8.98 | 79,300 | — | — |
| 2025-12-22 | $8.92 | $8.92 | 68,000 | — | — |
| 2025-12-19 | $8.86 | $8.86 | 153,000 | — | — |
| 2025-12-18 | $8.90 | $8.90 | 89,800 | — | — |
| 2025-12-17 | $8.93 | $8.93 | 83,100 | — | — |
| 2025-12-16 | $8.99 | $8.99 | 94,600 | — | — |
| 2025-12-15 | $8.87 | $8.87 | 194,600 | — | — |
| 2025-12-12 | $8.91 | $8.91 | 90,400 | — | — |
| 2025-12-11 | $8.77 | $8.77 | 74,400 | — | — |
| 2025-12-10 | $8.44 | $8.44 | 139,200 | — | — |
| 2025-12-09 | $8.36 | $8.36 | 73,600 | — | — |
| 2025-12-08 | $8.13 | $8.13 | 56,300 | — | — |
| 2025-12-05 | $8.19 | $8.19 | 53,100 | — | — |
| 2025-12-04 | $8.28 | $8.28 | 155,200 | — | — |
| 2025-12-03 | $8.11 | $8.11 | 237,800 | — | — |
| 2025-12-02 | $8.06 | $8.06 | 88,400 | — | — |
| 2025-12-01 | $7.92 | $7.92 | 36,600 | — | — |
| 2025-11-28 | $8.00 | $8.00 | 27,900 | — | — |
| 2025-11-26 | $8.05 | $8.05 | 59,400 | — | — |
| 2025-11-25 | $8.03 | $8.03 | 75,400 | — | — |
| 2025-11-24 | $7.79 | $7.79 | 175,300 | — | — |
| 2025-11-21 | $8.00 | $8.00 | 118,100 | — | — |
| 2025-11-20 | $7.69 | $7.69 | 101,600 | — | — |
| 2025-11-19 | $7.97 | $7.97 | 151,300 | — | — |
| 2025-11-18 | $7.74 | $7.74 | 123,600 | — | — |
| 2025-11-17 | $7.99 | $7.99 | 100,600 | — | — |
| 2025-11-14 | $8.16 | $8.16 | 57,100 | — | — |
| 2025-11-13 | $8.15 | $8.15 | 122,100 | — | — |
| 2025-11-12 | $8.20 | $8.20 | 82,800 | — | — |
| 2025-11-11 | $8.31 | $8.31 | 86,000 | — | — |
| 2025-11-10 | $8.16 | $8.16 | 76,700 | — | — |
| 2025-11-07 | $8.07 | $8.07 | 90,800 | — | — |
| 2025-11-06 | $8.16 | $8.16 | 85,400 | — | — |
| 2025-11-05 | $8.24 | $8.24 | 69,300 | — | — |
| 2025-11-04 | $8.16 | $8.16 | 145,800 | — | — |
| 2025-11-03 | $8.46 | $8.46 | 164,000 | — | — |
| 2025-10-31 | $8.85 | $8.85 | 215,400 | — | — |
| 2025-10-30 | $8.12 | $8.12 | 82,700 | — | — |
| 2025-10-29 | $8.14 | $8.14 | 102,500 | — | — |
| 2025-10-28 | $8.20 | $8.20 | 86,800 | — | — |
| 2025-10-27 | $8.34 | $8.34 | 109,100 | — | — |
| 2025-10-24 | $8.51 | $8.51 | 41,200 | — | — |
| 2025-10-23 | $8.46 | $8.46 | 54,000 | — | — |
| 2025-10-22 | $8.53 | $8.53 | 64,200 | — | — |
| 2025-10-21 | $8.57 | $8.57 | 65,600 | — | — |
| 2025-10-20 | $8.60 | $8.60 | 94,600 | — | — |
| 2025-10-17 | $8.37 | $8.37 | 93,300 | — | — |
| 2025-10-16 | $8.46 | $8.46 | 102,700 | — | — |
| 2025-10-15 | $8.55 | $8.55 | 74,400 | — | — |
| 2025-10-14 | $8.35 | $8.35 | 54,900 | — | — |
| 2025-10-13 | $8.22 | $8.22 | 56,300 | — | — |
| 2025-10-10 | $8.06 | $8.06 | 161,800 | — | — |
| 2025-10-09 | $8.26 | $8.26 | 62,600 | — | — |
| 2025-10-08 | $8.35 | $8.35 | 62,200 | — | — |
| 2025-10-07 | $8.15 | $8.15 | 78,800 | — | — |
| 2025-10-06 | $8.31 | $8.31 | 101,700 | — | — |
| 2025-10-03 | $8.32 | $8.32 | 69,800 | — | — |
| 2025-10-02 | $8.16 | $8.16 | 112,200 | — | — |
| 2025-10-01 | $8.03 | $8.03 | 148,700 | — | — |
| 2025-09-30 | $8.20 | $8.20 | 127,900 | — | — |
| 2025-09-29 | $8.24 | $8.24 | 92,500 | — | — |
| 2025-09-26 | $8.16 | $8.16 | 54,400 | — | — |
| 2025-09-25 | $8.10 | $8.10 | 59,500 | — | — |
| 2025-09-24 | $8.15 | $8.15 | 90,000 | — | — |
| 2025-09-23 | $8.10 | $8.10 | 45,800 | — | — |
| 2025-09-22 | $8.09 | $8.09 | 88,300 | — | — |
| 2025-09-19 | $7.81 | $7.81 | 222,500 | — | — |
| 2025-09-18 | $8.10 | $8.10 | 170,400 | — | — |
| 2025-09-17 | $7.84 | $7.84 | 96,500 | — | — |
| 2025-09-16 | $8.04 | $8.04 | 167,900 | — | — |
| 2025-09-15 | $8.01 | $8.01 | 78,100 | — | — |
| 2025-09-12 | $7.83 | $7.83 | 99,500 | — | — |
| 2025-09-11 | $8.03 | $8.03 | 59,200 | — | — |
| 2025-09-10 | $7.97 | $7.97 | 140,400 | — | — |
| 2025-09-09 | $8.11 | $8.11 | 55,300 | — | — |
| 2025-09-08 | $8.36 | $8.36 | 100,500 | — | — |
| 2025-09-05 | $8.03 | $8.03 | 297,000 | — | — |
| 2025-09-04 | $8.07 | $8.07 | 108,700 | — | — |
| 2025-09-03 | $8.02 | $8.02 | 100,800 | — | — |
| 2025-09-02 | $8.28 | $8.28 | 96,500 | — | — |
| 2025-08-29 | $8.40 | $8.40 | 69,500 | — | — |
| 2025-08-28 | $8.40 | $8.40 | 72,200 | — | — |
| 2025-08-27 | $8.38 | $8.38 | 90,800 | — | — |
| 2025-08-26 | $8.40 | $8.40 | 217,000 | — | — |
| 2025-08-25 | $8.38 | $8.38 | 98,400 | — | — |
| 2025-08-22 | $8.66 | $8.66 | 170,700 | — | — |
| 2025-08-21 | $8.40 | $8.40 | 72,500 | — | — |
| 2025-08-20 | $8.26 | $8.26 | 102,000 | — | — |
| 2025-08-19 | $8.32 | $8.32 | 77,300 | — | — |
| 2025-08-18 | $8.25 | $8.25 | 74,400 | — | — |
| 2025-08-15 | $8.30 | $8.30 | 76,100 | — | — |
| 2025-08-14 | $8.30 | $8.30 | 94,100 | — | — |
| 2025-08-13 | $8.37 | $8.37 | 150,800 | — | — |
| 2025-08-12 | $8.30 | $8.30 | 94,600 | — | — |
| 2025-08-11 | $8.21 | $8.21 | 84,700 | — | — |
| 2025-08-08 | $8.21 | $8.21 | 122,400 | — | — |
| 2025-08-07 | $8.26 | $8.26 | 212,700 | — | — |
| 2025-08-06 | $8.19 | $8.19 | 201,100 | — | — |
| 2025-08-05 | $8.16 | $8.16 | 168,700 | — | — |
| 2025-08-04 | $8.27 | $8.27 | 135,600 | — | — |
| 2025-08-01 | $8.37 | $8.37 | 462,500 | — | — |
| 2025-07-31 | $9.70 | $9.70 | 87,600 | — | — |
| 2025-07-30 | $9.70 | $9.70 | 110,100 | — | — |
| 2025-07-29 | $10.15 | $10.15 | 47,600 | — | — |
| 2025-07-28 | $10.38 | $10.38 | 43,300 | — | — |
| 2025-07-25 | $10.46 | $10.46 | 73,500 | — | — |
| 2025-07-24 | $10.40 | $10.40 | 102,600 | — | — |
| 2025-07-23 | $10.56 | $10.56 | 52,700 | — | — |
| 2025-07-22 | $10.27 | $10.27 | 47,000 | — | — |
| 2025-07-21 | $10.21 | $10.21 | 41,100 | — | — |
| 2025-07-18 | $10.04 | $10.04 | 48,800 | — | — |
| 2025-07-17 | $10.20 | $10.20 | 50,700 | — | — |
| 2025-07-16 | $10.16 | $10.16 | 45,400 | — | — |
| 2025-07-15 | $10.26 | $10.26 | 78,800 | — | — |
| 2025-07-14 | $10.03 | $10.03 | 62,600 | — | — |
| 2025-07-11 | $10.14 | $10.14 | 45,400 | — | — |
| 2025-07-10 | $10.42 | $10.42 | 52,300 | — | — |
| 2025-07-09 | $10.67 | $10.67 | 55,200 | — | — |
| 2025-07-08 | $10.82 | $10.82 | 70,400 | — | — |
| 2025-07-07 | $10.79 | $10.79 | 131,500 | — | — |
| 2025-07-03 | $11.35 | $11.35 | 57,200 | — | — |
| 2025-07-02 | $10.81 | $10.81 | 128,400 | — | — |
| 2025-07-01 | $10.11 | $10.11 | 35,700 | — | — |
| 2025-06-30 | $9.76 | $9.76 | 37,800 | — | — |
| 2025-06-27 | $9.87 | $9.87 | 195,700 | — | — |
| 2025-06-26 | $9.97 | $9.97 | 43,800 | — | — |
| 2025-06-25 | $9.68 | $9.68 | 63,200 | — | — |
| 2025-06-24 | $9.72 | $9.72 | 52,500 | — | — |
| 2025-06-23 | $9.53 | $9.53 | 62,200 | — | — |
| 2025-06-20 | $9.30 | $9.30 | 102,600 | — | — |
| 2025-06-18 | $9.15 | $9.15 | 213,100 | — | — |
| 2025-06-17 | $9.60 | $9.60 | 45,200 | — | — |
| 2025-06-16 | $9.76 | $9.76 | 38,300 | — | — |
| 2025-06-13 | $9.59 | $9.59 | 100,200 | — | — |
| 2025-06-12 | $9.75 | $9.75 | 83,900 | — | — |
| 2025-06-11 | $9.83 | $9.83 | 64,900 | — | — |
| 2025-06-10 | $9.92 | $9.92 | 41,500 | — | — |
| 2025-06-09 | $9.88 | $9.88 | 45,300 | — | — |
| 2025-06-06 | $9.93 | $9.93 | 79,800 | — | — |
| 2025-06-05 | $9.59 | $9.59 | 40,100 | — | — |
| 2025-06-04 | $9.77 | $9.77 | 46,000 | — | — |
| 2025-06-03 | $9.74 | $9.74 | 42,000 | — | — |
| 2025-06-02 | $9.61 | $9.61 | 40,700 | — | — |
| 2025-05-30 | $9.70 | $9.70 | 35,400 | — | — |
| 2025-05-29 | $9.64 | $9.64 | 23,800 | — | — |
| 2025-05-28 | $9.52 | $9.52 | 43,100 | — | — |
| 2025-05-27 | $9.71 | $9.71 | 65,100 | — | — |
| 2025-05-23 | $9.44 | $9.44 | 54,600 | — | — |
| 2025-05-22 | $9.50 | $9.50 | 35,300 | — | — |
| 2025-05-21 | $9.52 | $9.52 | 31,500 | — | — |
| 2025-05-20 | $9.74 | $9.74 | 38,600 | — | — |
| 2025-05-19 | $9.97 | $9.97 | 36,800 | — | — |
| 2025-05-16 | $9.93 | $9.93 | 57,300 | — | — |
| 2025-05-15 | $10.00 | $10.00 | 188,200 | — | — |
| 2025-05-14 | $9.68 | $9.68 | 41,000 | — | — |
| 2025-05-13 | $9.91 | $9.91 | 61,600 | — | — |
| 2025-05-12 | $10.03 | $10.03 | 50,000 | — | — |
| 2025-05-09 | $9.98 | $9.98 | 42,500 | — | — |
| 2025-05-08 | $10.14 | $10.14 | 88,800 | — | — |
| 2025-05-07 | $9.67 | $9.67 | 86,500 | — | — |
| 2025-05-06 | $9.73 | $9.73 | 88,500 | — | — |
| 2025-05-05 | $9.75 | $9.75 | 61,400 | — | — |
| 2025-05-02 | $10.15 | $10.15 | 99,800 | — | — |
| 2025-05-01 | $9.82 | $9.82 | 107,100 | — | — |
| 2025-04-30 | $10.16 | $10.16 | 60,400 | — | — |
| 2025-04-29 | $10.06 | $10.06 | 66,700 | — | — |
| 2025-04-28 | $9.82 | $9.82 | 55,500 | — | — |
| 2025-04-25 | $9.61 | $9.61 | 39,900 | — | — |
| 2025-04-24 | $9.73 | $9.73 | 58,100 | — | — |
| 2025-04-23 | $9.40 | $9.40 | 51,700 | — | — |
| 2025-04-22 | $9.36 | $9.36 | 46,000 | — | — |
| 2025-04-21 | $9.11 | $9.11 | 58,500 | — | — |
| 2025-04-17 | $9.68 | $9.68 | 187,600 | — | — |
| 2025-04-16 | $9.13 | $9.13 | 33,800 | — | — |
| 2025-04-15 | $9.20 | $9.20 | 45,700 | — | — |
| 2025-04-14 | $9.32 | $9.32 | 44,100 | — | — |
| 2025-04-11 | $9.19 | $9.19 | 55,400 | — | — |
| 2025-04-10 | $9.16 | $9.16 | 82,400 | — | — |
| 2025-04-09 | $9.33 | $9.33 | 128,700 | — | — |
| 2025-04-08 | $8.82 | $8.82 | 105,200 | — | — |
| 2025-04-07 | $8.92 | $8.92 | 113,900 | — | — |
| 2025-04-04 | $9.04 | $9.04 | 198,100 | — | — |
| 2025-04-03 | $9.14 | $9.14 | 84,000 | — | — |
| 2025-04-02 | $9.80 | $9.80 | 66,600 | — | — |
| 2025-04-01 | $9.57 | $9.57 | 49,900 | — | — |
| 2025-03-31 | $9.55 | $9.55 | 77,100 | — | — |
| 2025-03-28 | $9.61 | $9.61 | 52,200 | — | — |
| 2025-03-27 | $9.78 | $9.78 | 66,200 | — | — |
| 2025-03-26 | $9.95 | $9.95 | 43,200 | — | — |
| 2025-03-25 | $9.82 | $9.82 | 72,700 | — | — |
| 2025-03-24 | $9.89 | $9.89 | 69,500 | — | — |
| 2025-03-21 | $10.07 | $10.07 | 184,800 | — | — |
| 2025-03-20 | $10.50 | $10.50 | 206,300 | — | — |
| 2025-03-19 | $10.32 | $10.32 | 68,700 | — | — |
| 2025-03-18 | $9.88 | $9.88 | 160,000 | — | — |
| 2025-03-17 | $9.53 | $9.53 | 70,900 | — | — |
| 2025-03-14 | $9.53 | $9.53 | 64,600 | — | — |
| 2025-03-13 | $9.16 | $9.16 | 66,300 | — | — |
| 2025-03-12 | $9.26 | $9.26 | 92,900 | — | — |
| 2025-03-11 | $9.38 | $9.38 | 170,500 | — | — |
| 2025-03-10 | $10.12 | $10.12 | 91,300 | — | — |
| 2025-03-07 | $10.94 | $10.94 | 280,800 | — | — |
| 2025-03-06 | $9.69 | $9.69 | 127,200 | — | — |
| 2025-03-05 | $9.94 | $9.94 | 81,700 | — | — |
| 2025-03-04 | $10.22 | $10.22 | 83,400 | — | — |
| 2025-03-03 | $10.31 | $10.31 | 87,800 | — | — |
| 2025-02-28 | $10.49 | $10.49 | 228,400 | — | — |
| 2025-02-27 | $10.57 | $10.57 | 98,100 | — | — |
| 2025-02-26 | $11.26 | $11.26 | 47,100 | — | — |
| 2025-02-25 | $11.49 | $11.49 | 50,900 | — | — |
| 2025-02-24 | $11.20 | $11.20 | 84,200 | — | — |
| 2025-02-21 | $11.25 | $11.25 | 91,600 | — | — |
| 2025-02-20 | $11.41 | $11.41 | 34,300 | — | — |
| 2025-02-19 | $11.57 | $11.57 | 35,500 | — | — |
| 2025-02-18 | $11.61 | $11.61 | 36,300 | — | — |
| 2025-02-14 | $11.72 | $11.72 | 53,500 | — | — |
| 2025-02-13 | $11.91 | $11.91 | 70,600 | — | — |
| 2025-02-12 | $11.57 | $11.57 | 51,400 | — | — |
| 2025-02-11 | $11.43 | $11.43 | 43,800 | — | — |
| 2025-02-10 | $11.44 | $11.44 | 93,400 | — | — |
| 2025-02-07 | $11.26 | $11.26 | 53,600 | — | — |
| 2025-02-06 | $11.62 | $11.62 | 53,400 | — | — |
| 2025-02-05 | $11.81 | $11.81 | 53,000 | — | — |
| 2025-02-04 | $11.95 | $11.95 | 48,300 | — | — |
| 2025-02-03 | $11.65 | $11.65 | 78,300 | — | — |
| 2025-01-31 | $11.82 | $11.82 | 67,400 | — | — |
| 2025-01-30 | $11.89 | $11.89 | 68,300 | — | — |
| 2025-01-29 | $12.34 | $12.34 | 131,200 | — | — |
| 2025-01-28 | $12.13 | $12.13 | 93,100 | — | — |
| 2025-01-27 | $12.23 | $12.23 | 88,300 | — | — |
| 2025-01-24 | $12.21 | $12.21 | 73,000 | — | — |
| 2025-01-23 | $12.51 | $12.51 | 135,900 | — | — |
| 2025-01-22 | $12.62 | $12.62 | 169,600 | — | — |
| 2025-01-21 | $12.40 | $12.40 | 162,500 | — | — |
| 2025-01-17 | $12.14 | $12.14 | 82,400 | — | — |
| 2025-01-16 | $11.96 | $11.96 | 106,100 | — | — |
| 2025-01-15 | $12.12 | $12.12 | 194,300 | — | — |
| 2025-01-14 | $11.71 | $11.71 | 145,400 | — | — |
| 2025-01-13 | $11.44 | $11.44 | 134,500 | — | — |
| 2025-01-10 | $11.25 | $11.25 | 119,400 | — | — |
| 2025-01-08 | $11.33 | $11.33 | 186,600 | — | — |
| 2025-01-07 | $11.37 | $11.37 | 475,900 | — | — |
| 2025-01-06 | $10.00 | $10.00 | 131,600 | — | — |
| 2025-01-03 | $9.65 | $9.65 | 93,400 | — | — |
| 2025-01-02 | $9.47 | $9.47 | 137,900 | — | — |