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
- 2003-10-15 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 | $8.07 | $19.83 | 71,100 | — | — |
| 2025-12-30 | $8.16 | $20.05 | 96,300 | — | — |
| 2025-12-29 | $8.17 | $20.07 | 70,100 | — | — |
| 2025-12-26 | $8.27 | $20.32 | 83,700 | — | — |
| 2025-12-24 | $8.27 | $20.32 | 32,600 | — | — |
| 2025-12-23 | $8.27 | $20.32 | 60,300 | — | — |
| 2025-12-22 | $8.32 | $20.44 | 85,800 | — | — |
| 2025-12-19 | $8.41 | $20.66 | 125,800 | — | — |
| 2025-12-18 | $8.49 | $20.86 | 68,000 | — | — |
| 2025-12-17 | $8.47 | $20.81 | 82,200 | — | — |
| 2025-12-16 | $8.45 | $20.76 | 73,800 | — | — |
| 2025-12-15 | $8.40 | $20.64 | 69,300 | — | — |
| 2025-12-12 | $8.39 | $20.61 | 82,200 | — | — |
| 2025-12-11 | $8.44 | $20.74 | 84,000 | — | — |
| 2025-12-10 | $8.37 | $20.57 | 259,900 | — | — |
| 2025-12-09 | $8.14 | $20.00 | 63,000 | — | — |
| 2025-12-08 | $8.08 | $19.85 | 78,200 | — | — |
| 2025-12-05 | $8.06 | $19.80 | 55,300 | — | — |
| 2025-12-04 | $8.13 | $19.98 | 77,600 | — | — |
| 2025-12-03 | $8.25 | $20.27 | 81,000 | — | — |
| 2025-12-02 | $8.01 | $19.68 | 44,800 | — | — |
| 2025-12-01 | $8.06 | $19.80 | 72,500 | — | — |
| 2025-11-28 | $7.99 | $19.63 | 50,200 | — | — |
| 2025-11-26 | $8.00 | $19.66 | 115,400 | — | — |
| 2025-11-25 | $8.06 | $19.80 | 82,500 | — | — |
| 2025-11-24 | $7.82 | $19.21 | 70,100 | — | — |
| 2025-11-21 | $7.77 | $19.09 | 117,100 | — | — |
| 2025-11-20 | $7.53 | $18.50 | 83,900 | — | — |
| 2025-11-19 | $7.53 | $18.50 | 61,100 | — | — |
| 2025-11-18 | $7.55 | $18.55 | 79,200 | — | — |
| 2025-11-17 | $7.45 | $18.30 | 112,900 | — | — |
| 2025-11-14 | $7.69 | $18.89 | 85,400 | — | — |
| 2025-11-13 | $7.68 | $18.87 | 83,500 | — | — |
| 2025-11-12 | $7.67 | $18.85 | 79,600 | — | — |
| 2025-11-11 | $7.79 | $19.14 | 88,800 | — | — |
| 2025-11-10 | $7.73 | $18.99 | 70,400 | — | — |
| 2025-11-07 | $7.76 | $18.67 | 109,900 | — | — |
| 2025-11-06 | $7.67 | $18.46 | 65,300 | — | — |
| 2025-11-05 | $7.79 | $18.75 | 55,300 | — | — |
| 2025-11-04 | $7.77 | $18.70 | 104,700 | — | — |
| 2025-11-03 | $7.82 | $18.82 | 71,400 | — | — |
| 2025-10-31 | $7.94 | $19.11 | 90,300 | — | — |
| 2025-10-30 | $7.99 | $19.23 | 100,100 | — | — |
| 2025-10-29 | $7.92 | $19.06 | 92,100 | — | — |
| 2025-10-28 | $8.16 | $19.64 | 66,900 | — | — |
| 2025-10-27 | $8.38 | $20.17 | 119,400 | — | — |
| 2025-10-24 | $8.21 | $19.76 | 64,900 | — | — |
| 2025-10-23 | $7.88 | $18.96 | 72,900 | — | — |
| 2025-10-22 | $7.98 | $19.20 | 90,400 | — | — |
| 2025-10-21 | $8.07 | $19.42 | 70,100 | — | — |
| 2025-10-20 | $8.06 | $19.40 | 54,600 | — | — |
| 2025-10-17 | $7.92 | $19.06 | 68,200 | — | — |
| 2025-10-16 | $7.83 | $18.84 | 89,800 | — | — |
| 2025-10-15 | $8.10 | $19.49 | 74,600 | — | — |
| 2025-10-14 | $8.12 | $19.54 | 73,600 | — | — |
| 2025-10-13 | $8.00 | $19.25 | 71,300 | — | — |
| 2025-10-10 | $7.94 | $19.11 | 62,800 | — | — |
| 2025-10-09 | $8.20 | $19.73 | 52,300 | — | — |
| 2025-10-08 | $8.34 | $20.07 | 39,900 | — | — |
| 2025-10-07 | $8.44 | $20.31 | 41,400 | — | — |
| 2025-10-06 | $8.47 | $20.38 | 96,600 | — | — |
| 2025-10-03 | $8.54 | $20.55 | 38,600 | — | — |
| 2025-10-02 | $8.49 | $20.43 | 38,000 | — | — |
| 2025-10-01 | $8.65 | $20.82 | 80,400 | — | — |
| 2025-09-30 | $8.68 | $20.89 | 91,000 | — | — |
| 2025-09-29 | $8.57 | $20.62 | 64,700 | — | — |
| 2025-09-26 | $8.87 | $21.34 | 74,300 | — | — |
| 2025-09-25 | $8.76 | $21.08 | 50,100 | — | — |
| 2025-09-24 | $8.80 | $21.18 | 37,700 | — | — |
| 2025-09-23 | $8.73 | $21.01 | 73,700 | — | — |
| 2025-09-22 | $8.88 | $21.37 | 92,000 | — | — |
| 2025-09-19 | $8.67 | $20.86 | 136,900 | — | — |
| 2025-09-18 | $8.88 | $21.37 | 60,100 | — | — |
| 2025-09-17 | $8.63 | $20.77 | 74,400 | — | — |
| 2025-09-16 | $8.64 | $20.79 | 73,100 | — | — |
| 2025-09-15 | $8.56 | $20.60 | 42,700 | — | — |
| 2025-09-12 | $8.63 | $20.77 | 42,500 | — | — |
| 2025-09-11 | $8.86 | $21.32 | 54,400 | — | — |
| 2025-09-10 | $8.68 | $20.89 | 42,600 | — | — |
| 2025-09-09 | $8.69 | $20.91 | 46,700 | — | — |
| 2025-09-08 | $8.78 | $21.13 | 42,600 | — | — |
| 2025-09-05 | $8.74 | $21.03 | 56,200 | — | — |
| 2025-09-04 | $8.79 | $21.15 | 41,600 | — | — |
| 2025-09-03 | $8.73 | $21.01 | 52,400 | — | — |
| 2025-09-02 | $8.75 | $21.06 | 59,900 | — | — |
| 2025-08-29 | $8.90 | $21.42 | 37,400 | — | — |
| 2025-08-28 | $8.89 | $21.39 | 45,300 | — | — |
| 2025-08-27 | $9.08 | $21.85 | 59,700 | — | — |
| 2025-08-26 | $9.14 | $21.99 | 59,800 | — | — |
| 2025-08-25 | $9.00 | $21.66 | 66,000 | — | — |
| 2025-08-22 | $9.10 | $21.90 | 95,100 | — | — |
| 2025-08-21 | $8.55 | $20.57 | 50,900 | — | — |
| 2025-08-20 | $8.69 | $20.91 | 33,700 | — | — |
| 2025-08-19 | $8.64 | $20.79 | 41,600 | — | — |
| 2025-08-18 | $8.57 | $20.62 | 73,100 | — | — |
| 2025-08-15 | $8.37 | $20.14 | 57,800 | — | — |
| 2025-08-14 | $8.71 | $20.96 | 41,400 | — | — |
| 2025-08-13 | $8.72 | $20.98 | 88,000 | — | — |
| 2025-08-12 | $8.65 | $20.82 | 82,100 | — | — |
| 2025-08-11 | $8.35 | $20.09 | 53,500 | — | — |
| 2025-08-08 | $8.53 | $20.14 | 64,100 | — | — |
| 2025-08-07 | $8.32 | $19.65 | 63,000 | — | — |
| 2025-08-06 | $8.31 | $19.62 | 45,700 | — | — |
| 2025-08-05 | $8.35 | $19.72 | 64,400 | — | — |
| 2025-08-04 | $8.24 | $19.46 | 70,900 | — | — |
| 2025-08-01 | $8.10 | $19.13 | 90,400 | — | — |
| 2025-07-31 | $8.36 | $19.74 | 59,500 | — | — |
| 2025-07-30 | $8.45 | $19.95 | 95,100 | — | — |
| 2025-07-29 | $8.42 | $19.88 | 101,900 | — | — |
| 2025-07-28 | $8.79 | $20.76 | 64,500 | — | — |
| 2025-07-25 | $8.58 | $20.26 | 93,800 | — | — |
| 2025-07-24 | $8.48 | $20.02 | 60,700 | — | — |
| 2025-07-23 | $8.90 | $21.02 | 34,500 | — | — |
| 2025-07-22 | $8.94 | $21.11 | 62,300 | — | — |
| 2025-07-21 | $8.87 | $20.94 | 51,600 | — | — |
| 2025-07-18 | $8.75 | $20.66 | 56,800 | — | — |
| 2025-07-17 | $8.74 | $20.64 | 118,000 | — | — |
| 2025-07-16 | $8.69 | $20.52 | 102,500 | — | — |
| 2025-07-15 | $8.56 | $20.21 | 113,200 | — | — |
| 2025-07-14 | $8.99 | $21.23 | 46,500 | — | — |
| 2025-07-11 | $8.86 | $20.92 | 56,200 | — | — |
| 2025-07-10 | $9.10 | $21.49 | 52,500 | — | — |
| 2025-07-09 | $9.14 | $21.58 | 77,000 | — | — |
| 2025-07-08 | $9.23 | $21.79 | 106,900 | — | — |
| 2025-07-07 | $9.17 | $21.65 | 107,000 | — | — |
| 2025-07-03 | $9.23 | $21.79 | 76,700 | — | — |
| 2025-07-02 | $9.11 | $21.51 | 93,000 | — | — |
| 2025-07-01 | $8.83 | $20.85 | 111,600 | — | — |
| 2025-06-30 | $8.42 | $19.88 | 110,700 | — | — |
| 2025-06-27 | $8.43 | $19.91 | 210,400 | — | — |
| 2025-06-26 | $8.34 | $19.69 | 85,900 | — | — |
| 2025-06-25 | $8.27 | $19.53 | 89,800 | — | — |
| 2025-06-24 | $8.26 | $19.50 | 114,800 | — | — |
| 2025-06-23 | $8.04 | $18.98 | 106,000 | — | — |
| 2025-06-20 | $7.84 | $18.51 | 97,700 | — | — |
| 2025-06-18 | $7.80 | $18.42 | 59,300 | — | — |
| 2025-06-17 | $7.71 | $18.21 | 78,300 | — | — |
| 2025-06-16 | $7.75 | $18.30 | 81,900 | — | — |
| 2025-06-13 | $7.70 | $18.18 | 145,700 | — | — |
| 2025-06-12 | $7.81 | $18.44 | 75,200 | — | — |
| 2025-06-11 | $7.87 | $18.58 | 82,500 | — | — |
| 2025-06-10 | $8.19 | $19.34 | 108,200 | — | — |
| 2025-06-09 | $7.89 | $18.63 | 103,100 | — | — |
| 2025-06-06 | $7.97 | $18.82 | 67,000 | — | — |
| 2025-06-05 | $7.86 | $18.56 | 92,900 | — | — |
| 2025-06-04 | $7.87 | $18.58 | 48,500 | — | — |
| 2025-06-03 | $8.02 | $18.94 | 61,800 | — | — |
| 2025-06-02 | $7.88 | $18.61 | 107,800 | — | — |
| 2025-05-30 | $8.10 | $19.13 | 47,700 | — | — |
| 2025-05-29 | $8.18 | $19.32 | 39,000 | — | — |
| 2025-05-28 | $8.09 | $19.10 | 47,700 | — | — |
| 2025-05-27 | $8.17 | $19.29 | 82,600 | — | — |
| 2025-05-23 | $7.99 | $18.87 | 91,800 | — | — |
| 2025-05-22 | $8.06 | $19.03 | 64,400 | — | — |
| 2025-05-21 | $8.14 | $19.22 | 60,900 | — | — |
| 2025-05-20 | $8.39 | $19.81 | 75,600 | — | — |
| 2025-05-19 | $8.36 | $19.74 | 42,300 | — | — |
| 2025-05-16 | $8.36 | $19.74 | 72,100 | — | — |
| 2025-05-15 | $8.44 | $19.93 | 43,300 | — | — |
| 2025-05-14 | $8.35 | $19.72 | 60,600 | — | — |
| 2025-05-13 | $8.47 | $20.00 | 30,500 | — | — |
| 2025-05-12 | $8.48 | $20.02 | 54,400 | — | — |
| 2025-05-09 | $8.30 | $19.60 | 46,900 | — | — |
| 2025-05-08 | $8.39 | $19.81 | 46,200 | — | — |
| 2025-05-07 | $8.11 | $19.15 | 76,100 | — | — |
| 2025-05-06 | $8.45 | $19.57 | 127,900 | — | — |
| 2025-05-05 | $8.44 | $19.55 | 100,000 | — | — |
| 2025-05-02 | $8.39 | $19.44 | 64,000 | — | — |
| 2025-05-01 | $8.37 | $19.39 | 71,600 | — | — |
| 2025-04-30 | $8.22 | $19.04 | 158,500 | — | — |
| 2025-04-29 | $8.33 | $19.30 | 87,100 | — | — |
| 2025-04-28 | $8.39 | $19.44 | 82,600 | — | — |
| 2025-04-25 | $8.46 | $19.60 | 158,400 | — | — |
| 2025-04-24 | $8.79 | $20.36 | 92,900 | — | — |
| 2025-04-23 | $8.72 | $20.20 | 97,400 | — | — |
| 2025-04-22 | $8.85 | $20.50 | 80,100 | — | — |
| 2025-04-21 | $9.40 | $21.78 | 62,500 | — | — |
| 2025-04-17 | $9.46 | $21.91 | 32,900 | — | — |
| 2025-04-16 | $9.41 | $21.80 | 36,000 | — | — |
| 2025-04-15 | $9.39 | $21.75 | 59,400 | — | — |
| 2025-04-14 | $9.07 | $21.01 | 99,000 | — | — |
| 2025-04-11 | $9.14 | $21.17 | 41,100 | — | — |
| 2025-04-10 | $9.08 | $21.03 | 67,600 | — | — |
| 2025-04-09 | $9.72 | $22.52 | 55,500 | — | — |
| 2025-04-08 | $9.23 | $21.38 | 32,600 | — | — |
| 2025-04-07 | $9.42 | $21.82 | 77,300 | — | — |
| 2025-04-04 | $9.36 | $21.68 | 109,600 | — | — |
| 2025-04-03 | $9.26 | $21.45 | 79,800 | — | — |
| 2025-04-02 | $9.91 | $22.96 | 22,200 | — | — |
| 2025-04-01 | $9.85 | $22.82 | 27,300 | — | — |
| 2025-03-31 | $9.86 | $22.84 | 39,200 | — | — |
| 2025-03-28 | $9.95 | $23.05 | 30,400 | — | — |
| 2025-03-27 | $10.17 | $23.56 | 25,100 | — | — |
| 2025-03-26 | $10.15 | $23.51 | 44,200 | — | — |
| 2025-03-25 | $10.08 | $23.35 | 30,600 | — | — |
| 2025-03-24 | $10.10 | $23.40 | 75,300 | — | — |
| 2025-03-21 | $10.13 | $23.47 | 88,400 | — | — |
| 2025-03-20 | $10.02 | $23.21 | 29,300 | — | — |
| 2025-03-19 | $10.16 | $23.54 | 38,700 | — | — |
| 2025-03-18 | $9.84 | $22.79 | 48,600 | — | — |
| 2025-03-17 | $9.82 | $22.75 | 43,200 | — | — |
| 2025-03-14 | $9.91 | $22.96 | 43,800 | — | — |
| 2025-03-13 | $9.68 | $22.42 | 33,900 | — | — |
| 2025-03-12 | $9.78 | $22.66 | 54,200 | — | — |
| 2025-03-11 | $9.52 | $22.05 | 102,200 | — | — |
| 2025-03-10 | $9.62 | $22.29 | 88,000 | — | — |
| 2025-03-07 | $9.88 | $22.89 | 45,000 | — | — |
| 2025-03-06 | $9.88 | $22.89 | 44,600 | — | — |
| 2025-03-05 | $9.80 | $22.70 | 42,900 | — | — |
| 2025-03-04 | $9.89 | $22.91 | 74,900 | — | — |
| 2025-03-03 | $9.99 | $23.14 | 65,900 | — | — |
| 2025-02-28 | $10.13 | $23.47 | 55,900 | — | — |
| 2025-02-27 | $10.13 | $23.47 | 58,600 | — | — |
| 2025-02-26 | $10.12 | $23.44 | 54,700 | — | — |
| 2025-02-25 | $10.10 | $23.40 | 83,800 | — | — |
| 2025-02-24 | $9.91 | $22.96 | 53,400 | — | — |
| 2025-02-21 | $9.96 | $23.07 | 54,500 | — | — |
| 2025-02-20 | $10.12 | $23.44 | 34,400 | — | — |
| 2025-02-19 | $10.24 | $23.72 | 45,200 | — | — |
| 2025-02-18 | $10.45 | $24.21 | 41,100 | — | — |
| 2025-02-14 | $10.34 | $23.95 | 30,700 | — | — |
| 2025-02-13 | $10.31 | $23.88 | 43,500 | — | — |
| 2025-02-12 | $10.24 | $23.72 | 51,500 | — | — |
| 2025-02-11 | $10.53 | $24.39 | 41,100 | — | — |
| 2025-02-10 | $10.52 | $24.37 | 42,300 | — | — |
| 2025-02-07 | $10.65 | $24.67 | 58,900 | — | — |
| 2025-02-06 | $11.06 | $25.25 | 58,800 | — | — |
| 2025-02-05 | $10.83 | $24.73 | 36,300 | — | — |
| 2025-02-04 | $10.75 | $24.54 | 29,000 | — | — |
| 2025-02-03 | $10.66 | $24.34 | 43,800 | — | — |
| 2025-01-31 | $10.83 | $24.73 | 93,500 | — | — |
| 2025-01-30 | $10.62 | $24.25 | 117,700 | — | — |
| 2025-01-29 | $11.78 | $26.89 | 69,600 | — | — |
| 2025-01-28 | $11.73 | $26.78 | 220,600 | — | — |
| 2025-01-27 | $11.89 | $27.15 | 94,600 | — | — |
| 2025-01-24 | $11.54 | $26.35 | 40,400 | — | — |
| 2025-01-23 | $11.62 | $26.53 | 45,700 | — | — |
| 2025-01-22 | $11.58 | $26.44 | 43,400 | — | — |
| 2025-01-21 | $11.70 | $26.71 | 43,200 | — | — |
| 2025-01-17 | $11.61 | $26.51 | 40,100 | — | — |
| 2025-01-16 | $11.63 | $26.55 | 51,300 | — | — |
| 2025-01-15 | $11.79 | $26.92 | 63,000 | — | — |
| 2025-01-14 | $11.42 | $26.07 | 34,400 | — | — |
| 2025-01-13 | $11.01 | $25.14 | 39,500 | — | — |
| 2025-01-10 | $10.96 | $25.02 | 55,900 | — | — |
| 2025-01-08 | $11.22 | $25.62 | 42,200 | — | — |
| 2025-01-07 | $11.26 | $25.71 | 35,200 | — | — |
| 2025-01-06 | $11.46 | $26.16 | 39,000 | — | — |
| 2025-01-03 | $11.62 | $26.53 | 21,500 | — | — |
| 2025-01-02 | $11.50 | $26.25 | 46,500 | — | — |