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
- 1999-05-28 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 | $8.73 | $10.28 | 58,100 | — | — |
| 2025-12-30 | $8.75 | $10.31 | 47,800 | — | — |
| 2025-12-29 | $8.84 | $10.41 | 58,700 | — | — |
| 2025-12-26 | $8.92 | $10.51 | 68,600 | — | — |
| 2025-12-24 | $8.93 | $10.52 | 41,500 | — | — |
| 2025-12-23 | $8.87 | $10.45 | 65,700 | — | — |
| 2025-12-22 | $8.92 | $10.51 | 112,700 | — | — |
| 2025-12-19 | $9.09 | $10.71 | 82,800 | — | — |
| 2025-12-18 | $9.09 | $10.71 | 54,000 | — | — |
| 2025-12-17 | $8.89 | $10.47 | 107,600 | — | — |
| 2025-12-16 | $9.01 | $10.61 | 111,500 | — | — |
| 2025-12-15 | $8.87 | $10.45 | 146,700 | — | — |
| 2025-12-12 | $9.08 | $10.70 | 58,200 | — | — |
| 2025-12-11 | $9.16 | $10.79 | 97,900 | — | — |
| 2025-12-10 | $9.22 | $10.86 | 105,600 | — | — |
| 2025-12-09 | $9.13 | $10.76 | 106,300 | — | — |
| 2025-12-08 | $8.90 | $10.48 | 85,100 | — | — |
| 2025-12-05 | $8.68 | $10.23 | 79,900 | — | — |
| 2025-12-04 | $8.62 | $10.15 | 108,700 | — | — |
| 2025-12-03 | $8.66 | $10.20 | 70,800 | — | — |
| 2025-12-02 | $8.58 | $10.11 | 156,800 | — | — |
| 2025-12-01 | $8.63 | $10.17 | 140,100 | — | — |
| 2025-11-28 | $9.00 | $10.60 | 44,500 | — | — |
| 2025-11-26 | $8.89 | $10.47 | 140,600 | — | — |
| 2025-11-25 | $8.67 | $10.21 | 277,700 | — | — |
| 2025-11-24 | $8.75 | $10.31 | 123,800 | — | — |
| 2025-11-21 | $8.67 | $10.21 | 139,600 | — | — |
| 2025-11-20 | $8.46 | $9.97 | 169,100 | — | — |
| 2025-11-19 | $8.76 | $10.32 | 118,200 | — | — |
| 2025-11-18 | $8.89 | $10.47 | 118,700 | — | — |
| 2025-11-17 | $9.13 | $10.76 | 89,000 | — | — |
| 2025-11-14 | $9.28 | $10.93 | 92,000 | — | — |
| 2025-11-13 | $9.38 | $11.05 | 72,000 | — | — |
| 2025-11-12 | $9.77 | $11.51 | 249,400 | — | — |
| 2025-11-11 | $9.44 | $11.12 | 139,600 | — | — |
| 2025-11-10 | $9.54 | $11.24 | 182,300 | — | — |
| 2025-11-07 | $9.28 | $10.93 | 123,400 | — | — |
| 2025-11-06 | $9.23 | $10.87 | 221,000 | — | — |
| 2025-11-05 | $9.68 | $11.40 | 244,400 | — | — |
| 2025-11-04 | $9.32 | $10.98 | 378,500 | — | — |
| 2025-11-03 | $8.83 | $10.40 | 52,600 | — | — |
| 2025-10-31 | $8.93 | $10.52 | 35,600 | — | — |
| 2025-10-30 | $8.84 | $10.41 | 39,100 | — | — |
| 2025-10-29 | $8.97 | $10.57 | 124,800 | — | — |
| 2025-10-28 | $8.95 | $10.54 | 72,200 | — | — |
| 2025-10-27 | $9.05 | $10.66 | 92,400 | — | — |
| 2025-10-24 | $9.05 | $10.66 | 43,900 | — | — |
| 2025-10-23 | $9.03 | $10.64 | 40,600 | — | — |
| 2025-10-22 | $8.93 | $10.52 | 43,000 | — | — |
| 2025-10-21 | $9.09 | $10.71 | 72,900 | — | — |
| 2025-10-20 | $9.15 | $10.78 | 62,500 | — | — |
| 2025-10-17 | $9.14 | $10.77 | 77,000 | — | — |
| 2025-10-16 | $9.31 | $10.97 | 103,000 | — | — |
| 2025-10-15 | $9.46 | $11.14 | 89,900 | — | — |
| 2025-10-14 | $9.51 | $11.20 | 52,900 | — | — |
| 2025-10-13 | $9.42 | $11.10 | 83,300 | — | — |
| 2025-10-10 | $9.29 | $10.94 | 109,000 | — | — |
| 2025-10-09 | $9.68 | $11.40 | 60,800 | — | — |
| 2025-10-08 | $9.76 | $11.50 | 87,700 | — | — |
| 2025-10-07 | $9.63 | $11.34 | 105,100 | — | — |
| 2025-10-06 | $9.76 | $11.50 | 88,700 | — | — |
| 2025-10-03 | $9.64 | $11.36 | 126,700 | — | — |
| 2025-10-02 | $9.72 | $11.45 | 90,900 | — | — |
| 2025-10-01 | $9.74 | $11.47 | 107,100 | — | — |
| 2025-09-30 | $9.52 | $11.21 | 68,300 | — | — |
| 2025-09-29 | $9.67 | $11.39 | 78,500 | — | — |
| 2025-09-26 | $9.66 | $11.38 | 108,500 | — | — |
| 2025-09-25 | $9.56 | $11.26 | 153,100 | — | — |
| 2025-09-24 | $9.88 | $11.64 | 76,300 | — | — |
| 2025-09-23 | $10.05 | $11.84 | 63,900 | — | — |
| 2025-09-22 | $10.24 | $12.06 | 116,200 | — | — |
| 2025-09-19 | $10.14 | $11.94 | 130,400 | — | — |
| 2025-09-18 | $10.15 | $11.96 | 142,400 | — | — |
| 2025-09-17 | $10.18 | $11.99 | 117,500 | — | — |
| 2025-09-16 | $10.18 | $11.99 | 126,900 | — | — |
| 2025-09-15 | $10.22 | $12.04 | 118,300 | — | — |
| 2025-09-12 | $10.20 | $12.02 | 62,500 | — | — |
| 2025-09-11 | $10.45 | $12.31 | 166,100 | — | — |
| 2025-09-10 | $10.00 | $11.78 | 116,300 | — | — |
| 2025-09-09 | $9.89 | $11.65 | 90,200 | — | — |
| 2025-09-08 | $9.73 | $11.46 | 68,900 | — | — |
| 2025-09-05 | $9.67 | $11.39 | 58,000 | — | — |
| 2025-09-04 | $9.70 | $11.43 | 87,300 | — | — |
| 2025-09-03 | $9.42 | $11.10 | 106,900 | — | — |
| 2025-09-02 | $9.25 | $10.90 | 80,900 | — | — |
| 2025-08-29 | $9.64 | $11.36 | 53,300 | — | — |
| 2025-08-28 | $9.48 | $11.17 | 39,900 | — | — |
| 2025-08-27 | $9.42 | $11.10 | 38,900 | — | — |
| 2025-08-26 | $9.30 | $10.96 | 64,300 | — | — |
| 2025-08-25 | $9.16 | $10.79 | 53,400 | — | — |
| 2025-08-22 | $9.21 | $10.85 | 64,900 | — | — |
| 2025-08-21 | $9.10 | $10.72 | 82,100 | — | — |
| 2025-08-20 | $9.07 | $10.68 | 107,300 | — | — |
| 2025-08-19 | $9.45 | $11.13 | 134,500 | — | — |
| 2025-08-18 | $9.82 | $11.57 | 151,800 | — | — |
| 2025-08-15 | $9.80 | $11.54 | 121,300 | — | — |
| 2025-08-14 | $9.59 | $11.30 | 150,800 | — | — |
| 2025-08-13 | $10.04 | $11.59 | 132,300 | — | — |
| 2025-08-12 | $9.95 | $11.49 | 158,900 | — | — |
| 2025-08-11 | $9.83 | $11.35 | 175,800 | — | — |
| 2025-08-08 | $9.85 | $11.37 | 94,500 | — | — |
| 2025-08-07 | $9.75 | $11.26 | 106,800 | — | — |
| 2025-08-06 | $9.96 | $11.50 | 111,100 | — | — |
| 2025-08-05 | $9.77 | $11.28 | 154,900 | — | — |
| 2025-08-04 | $10.00 | $11.55 | 157,100 | — | — |
| 2025-08-01 | $9.68 | $11.18 | 134,600 | — | — |
| 2025-07-31 | $10.02 | $11.57 | 113,200 | — | — |
| 2025-07-30 | $10.18 | $11.75 | 183,600 | — | — |
| 2025-07-29 | $10.04 | $11.59 | 346,100 | — | — |
| 2025-07-28 | $10.50 | $12.12 | 136,800 | — | — |
| 2025-07-25 | $10.47 | $12.09 | 115,100 | — | — |
| 2025-07-24 | $10.23 | $11.81 | 121,100 | — | — |
| 2025-07-23 | $10.80 | $12.47 | 102,600 | — | — |
| 2025-07-22 | $10.63 | $12.27 | 241,700 | — | — |
| 2025-07-21 | $10.83 | $12.50 | 367,200 | — | — |
| 2025-07-18 | $10.28 | $11.87 | 633,200 | — | — |
| 2025-07-17 | $10.80 | $12.47 | 1,017,400 | — | — |
| 2025-07-16 | $9.02 | $10.41 | 65,900 | — | — |
| 2025-07-15 | $8.96 | $10.34 | 41,700 | — | — |
| 2025-07-14 | $9.13 | $10.54 | 40,900 | — | — |
| 2025-07-11 | $9.29 | $10.73 | 41,600 | — | — |
| 2025-07-10 | $9.66 | $11.15 | 59,400 | — | — |
| 2025-07-09 | $9.69 | $11.19 | 77,300 | — | — |
| 2025-07-08 | $9.73 | $11.23 | 64,900 | — | — |
| 2025-07-07 | $9.61 | $11.10 | 67,600 | — | — |
| 2025-07-03 | $9.64 | $11.13 | 35,900 | — | — |
| 2025-07-02 | $9.76 | $11.27 | 63,100 | — | — |
| 2025-07-01 | $9.62 | $11.11 | 39,100 | — | — |
| 2025-06-30 | $9.82 | $11.34 | 42,900 | — | — |
| 2025-06-27 | $9.75 | $11.26 | 18,600 | — | — |
| 2025-06-26 | $9.74 | $11.25 | 51,900 | — | — |
| 2025-06-25 | $9.58 | $11.06 | 32,100 | — | — |
| 2025-06-24 | $9.69 | $11.19 | 48,900 | — | — |
| 2025-06-23 | $9.35 | $10.79 | 50,200 | — | — |
| 2025-06-20 | $9.44 | $10.90 | 78,700 | — | — |
| 2025-06-18 | $9.45 | $10.91 | 69,600 | — | — |
| 2025-06-17 | $9.12 | $10.53 | 32,000 | — | — |
| 2025-06-16 | $9.30 | $10.74 | 43,000 | — | — |
| 2025-06-13 | $8.90 | $10.28 | 44,100 | — | — |
| 2025-06-12 | $9.06 | $10.46 | 33,200 | — | — |
| 2025-06-11 | $9.23 | $10.66 | 44,300 | — | — |
| 2025-06-10 | $9.40 | $10.85 | 39,000 | — | — |
| 2025-06-09 | $9.51 | $10.98 | 45,400 | — | — |
| 2025-06-06 | $9.63 | $11.12 | 56,500 | — | — |
| 2025-06-05 | $9.48 | $10.94 | 29,100 | — | — |
| 2025-06-04 | $9.48 | $10.94 | 60,700 | — | — |
| 2025-06-03 | $9.56 | $11.04 | 55,300 | — | — |
| 2025-06-02 | $9.49 | $10.96 | 47,300 | — | — |
| 2025-05-30 | $9.43 | $10.89 | 39,100 | — | — |
| 2025-05-29 | $9.57 | $11.05 | 39,700 | — | — |
| 2025-05-28 | $9.33 | $10.77 | 49,200 | — | — |
| 2025-05-27 | $9.38 | $10.83 | 89,300 | — | — |
| 2025-05-23 | $8.97 | $10.36 | 66,900 | — | — |
| 2025-05-22 | $8.88 | $10.25 | 18,600 | — | — |
| 2025-05-21 | $8.96 | $10.34 | 99,400 | — | — |
| 2025-05-20 | $8.86 | $10.23 | 25,000 | — | — |
| 2025-05-19 | $8.89 | $10.26 | 57,200 | — | — |
| 2025-05-16 | $8.70 | $10.04 | 27,800 | — | — |
| 2025-05-15 | $8.70 | $10.04 | 29,300 | — | — |
| 2025-05-14 | $8.90 | $10.28 | 40,200 | — | — |
| 2025-05-13 | $8.98 | $10.37 | 47,900 | — | — |
| 2025-05-12 | $8.86 | $10.23 | 53,800 | — | — |
| 2025-05-09 | $8.61 | $9.94 | 41,500 | — | — |
| 2025-05-08 | $8.44 | $9.74 | 114,800 | — | — |
| 2025-05-07 | $8.42 | $9.72 | 114,300 | — | — |
| 2025-05-06 | $8.15 | $9.41 | 262,300 | — | — |
| 2025-05-05 | $9.28 | $10.71 | 52,600 | — | — |
| 2025-05-02 | $9.46 | $10.92 | 64,200 | — | — |
| 2025-05-01 | $9.40 | $10.85 | 50,600 | — | — |
| 2025-04-30 | $9.38 | $10.83 | 81,800 | — | — |
| 2025-04-29 | $9.46 | $10.92 | 67,800 | — | — |
| 2025-04-28 | $9.47 | $10.93 | 99,900 | — | — |
| 2025-04-25 | $9.46 | $10.92 | 89,000 | — | — |
| 2025-04-24 | $9.50 | $10.97 | 104,800 | — | — |
| 2025-04-23 | $9.40 | $10.85 | 125,900 | — | — |
| 2025-04-22 | $9.23 | $10.66 | 125,300 | — | — |
| 2025-04-21 | $8.96 | $10.34 | 105,800 | — | — |
| 2025-04-17 | $8.96 | $10.34 | 61,800 | — | — |
| 2025-04-16 | $8.95 | $10.33 | 176,200 | — | — |
| 2025-04-15 | $9.10 | $10.51 | 161,100 | — | — |
| 2025-04-14 | $9.10 | $10.51 | 144,700 | — | — |
| 2025-04-11 | $8.87 | $10.24 | 127,300 | — | — |
| 2025-04-10 | $8.63 | $9.96 | 76,900 | — | — |
| 2025-04-09 | $8.95 | $10.33 | 86,400 | — | — |
| 2025-04-08 | $8.16 | $9.42 | 100,600 | — | — |
| 2025-04-07 | $8.35 | $9.64 | 138,000 | — | — |
| 2025-04-04 | $8.47 | $9.78 | 129,300 | — | — |
| 2025-04-03 | $8.96 | $10.34 | 158,500 | — | — |
| 2025-04-02 | $9.60 | $11.08 | 83,400 | — | — |
| 2025-04-01 | $9.45 | $10.91 | 82,700 | — | — |
| 2025-03-31 | $9.42 | $10.88 | 95,500 | — | — |
| 2025-03-28 | $9.55 | $11.03 | 81,700 | — | — |
| 2025-03-27 | $9.80 | $11.31 | 43,900 | — | — |
| 2025-03-26 | $9.90 | $11.43 | 34,400 | — | — |
| 2025-03-25 | $9.95 | $11.49 | 52,700 | — | — |
| 2025-03-24 | $10.01 | $11.56 | 56,200 | — | — |
| 2025-03-21 | $9.89 | $11.42 | 52,500 | — | — |
| 2025-03-20 | $10.03 | $11.58 | 91,100 | — | — |
| 2025-03-19 | $10.14 | $11.71 | 135,900 | — | — |
| 2025-03-18 | $10.21 | $11.79 | 82,500 | — | — |
| 2025-03-17 | $10.50 | $12.12 | 85,300 | — | — |
| 2025-03-14 | $10.41 | $12.02 | 102,100 | — | — |
| 2025-03-13 | $10.17 | $11.74 | 79,400 | — | — |
| 2025-03-12 | $10.20 | $11.78 | 60,300 | — | — |
| 2025-03-11 | $10.21 | $11.79 | 69,600 | — | — |
| 2025-03-10 | $10.25 | $11.83 | 95,300 | — | — |
| 2025-03-07 | $10.52 | $12.15 | 74,300 | — | — |
| 2025-03-06 | $10.56 | $12.19 | 45,200 | — | — |
| 2025-03-05 | $10.76 | $12.42 | 33,500 | — | — |
| 2025-03-04 | $10.59 | $12.23 | 105,400 | — | — |
| 2025-03-03 | $10.66 | $12.31 | 82,700 | — | — |
| 2025-02-28 | $11.02 | $12.72 | 50,000 | — | — |
| 2025-02-27 | $10.92 | $12.61 | 58,500 | — | — |
| 2025-02-26 | $11.25 | $12.99 | 49,600 | — | — |
| 2025-02-25 | $11.23 | $12.97 | 75,500 | — | — |
| 2025-02-24 | $11.33 | $13.08 | 84,800 | — | — |
| 2025-02-21 | $11.40 | $13.16 | 145,700 | — | — |
| 2025-02-20 | $11.57 | $13.36 | 108,700 | — | — |
| 2025-02-19 | $11.43 | $12.99 | 170,500 | — | — |
| 2025-02-18 | $11.59 | $13.17 | 103,400 | — | — |
| 2025-02-14 | $11.75 | $13.35 | 59,100 | — | — |
| 2025-02-13 | $11.91 | $13.53 | 53,700 | — | — |
| 2025-02-12 | $12.04 | $13.68 | 83,600 | — | — |
| 2025-02-11 | $12.30 | $13.98 | 69,100 | — | — |
| 2025-02-10 | $12.52 | $14.23 | 179,100 | — | — |
| 2025-02-07 | $12.22 | $13.89 | 114,600 | — | — |
| 2025-02-06 | $12.37 | $14.06 | 167,800 | — | — |
| 2025-02-05 | $11.36 | $12.91 | 230,800 | — | — |
| 2025-02-04 | $10.66 | $12.11 | 645,700 | — | — |
| 2025-02-03 | $10.12 | $11.50 | 75,200 | — | — |
| 2025-01-31 | $10.15 | $11.53 | 45,700 | — | — |
| 2025-01-30 | $10.20 | $11.59 | 39,800 | — | — |
| 2025-01-29 | $10.29 | $11.69 | 48,900 | — | — |
| 2025-01-28 | $10.22 | $11.61 | 86,400 | — | — |
| 2025-01-27 | $10.37 | $11.78 | 41,800 | — | — |
| 2025-01-24 | $10.86 | $12.34 | 64,400 | — | — |
| 2025-01-23 | $10.84 | $12.32 | 48,200 | — | — |
| 2025-01-22 | $10.90 | $12.39 | 76,900 | — | — |
| 2025-01-21 | $11.07 | $12.58 | 111,100 | — | — |
| 2025-01-17 | $10.74 | $12.20 | 52,200 | — | — |
| 2025-01-16 | $10.51 | $11.94 | 77,600 | — | — |
| 2025-01-15 | $10.75 | $12.22 | 84,600 | — | — |
| 2025-01-14 | $10.57 | $12.01 | 207,700 | — | — |
| 2025-01-13 | $10.32 | $11.73 | 230,900 | — | — |
| 2025-01-10 | $9.66 | $10.98 | 99,200 | — | — |
| 2025-01-08 | $9.84 | $11.18 | 83,100 | — | — |
| 2025-01-07 | $10.01 | $11.37 | 81,000 | — | — |
| 2025-01-06 | $10.27 | $11.67 | 116,300 | — | — |
| 2025-01-03 | $9.99 | $11.35 | 110,100 | — | — |
| 2025-01-02 | $9.94 | $11.30 | 175,000 | — | — |