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
- 2004-12-14 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 | $11.62 | $11.62 | 22,000 | — | — |
| 2025-12-30 | $11.33 | $11.33 | 16,900 | — | — |
| 2025-12-29 | $11.63 | $11.63 | 29,800 | — | — |
| 2025-12-26 | $10.91 | $10.91 | 47,200 | — | — |
| 2025-12-24 | $10.35 | $10.35 | 89,100 | — | — |
| 2025-12-23 | $10.68 | $10.68 | 97,000 | — | — |
| 2025-12-22 | $11.08 | $11.08 | 76,400 | — | — |
| 2025-12-19 | $11.81 | $11.81 | 32,600 | — | — |
| 2025-12-18 | $12.54 | $12.54 | 32,700 | — | — |
| 2025-12-17 | $12.77 | $12.77 | 42,600 | — | — |
| 2025-12-16 | $12.69 | $12.69 | 12,600 | — | — |
| 2025-12-15 | $13.23 | $13.23 | 21,400 | — | — |
| 2025-12-12 | $12.85 | $12.85 | 21,900 | — | — |
| 2025-12-11 | $13.50 | $13.50 | 33,700 | — | — |
| 2025-12-10 | $13.42 | $13.42 | 11,400 | — | — |
| 2025-12-09 | $13.85 | $13.85 | 9,900 | — | — |
| 2025-12-08 | $13.84 | $13.84 | 14,500 | — | — |
| 2025-12-05 | $13.53 | $13.53 | 25,400 | — | — |
| 2025-12-04 | $13.76 | $13.76 | 6,300 | — | — |
| 2025-12-03 | $13.49 | $13.49 | 39,400 | — | — |
| 2025-12-02 | $13.43 | $13.43 | 15,800 | — | — |
| 2025-12-01 | $13.45 | $13.45 | 22,100 | — | — |
| 2025-11-28 | $13.65 | $13.65 | 15,500 | — | — |
| 2025-11-26 | $13.57 | $13.57 | 28,800 | — | — |
| 2025-11-25 | $13.65 | $13.65 | 34,700 | — | — |
| 2025-11-24 | $13.64 | $13.64 | 26,600 | — | — |
| 2025-11-21 | $13.93 | $13.93 | 10,100 | — | — |
| 2025-11-20 | $13.47 | $13.47 | 23,700 | — | — |
| 2025-11-19 | $13.45 | $13.45 | 34,300 | — | — |
| 2025-11-18 | $12.81 | $12.81 | 51,200 | — | — |
| 2025-11-17 | $12.97 | $12.97 | 73,200 | — | — |
| 2025-11-14 | $15.51 | $15.51 | 12,100 | — | — |
| 2025-11-13 | $15.07 | $15.07 | 28,700 | — | — |
| 2025-11-12 | $16.55 | $16.55 | 26,000 | — | — |
| 2025-11-11 | $16.84 | $16.84 | 42,900 | — | — |
| 2025-11-10 | $15.84 | $15.84 | 29,500 | — | — |
| 2025-11-07 | $15.65 | $15.65 | 13,700 | — | — |
| 2025-11-06 | $14.90 | $14.90 | 43,100 | — | — |
| 2025-11-05 | $14.99 | $14.99 | 27,000 | — | — |
| 2025-11-04 | $13.78 | $13.78 | 13,700 | — | — |
| 2025-11-03 | $14.13 | $14.13 | 17,800 | — | — |
| 2025-10-31 | $13.36 | $13.36 | 6,300 | — | — |
| 2025-10-30 | $13.80 | $13.80 | 6,900 | — | — |
| 2025-10-29 | $14.25 | $14.25 | 9,500 | — | — |
| 2025-10-28 | $14.50 | $14.50 | 14,700 | — | — |
| 2025-10-27 | $14.37 | $14.37 | 9,800 | — | — |
| 2025-10-24 | $14.71 | $14.71 | 10,500 | — | — |
| 2025-10-23 | $14.40 | $14.40 | 17,200 | — | — |
| 2025-10-22 | $14.59 | $14.59 | 7,500 | — | — |
| 2025-10-21 | $14.37 | $14.37 | 79,100 | — | — |
| 2025-10-20 | $14.48 | $14.48 | 161,700 | — | — |
| 2025-10-17 | $13.72 | $13.72 | 31,000 | — | — |
| 2025-10-16 | $13.26 | $13.26 | 10,600 | — | — |
| 2025-10-15 | $14.15 | $14.15 | 21,400 | — | — |
| 2025-10-14 | $14.13 | $14.13 | 16,900 | — | — |
| 2025-10-13 | $13.72 | $13.72 | 19,700 | — | — |
| 2025-10-10 | $14.01 | $14.01 | 31,100 | — | — |
| 2025-10-09 | $13.65 | $13.65 | 10,600 | — | — |
| 2025-10-08 | $13.98 | $13.98 | 22,100 | — | — |
| 2025-10-07 | $13.67 | $13.67 | 41,200 | — | — |
| 2025-10-06 | $14.08 | $14.08 | 32,200 | — | — |
| 2025-10-03 | $14.23 | $14.23 | 20,500 | — | — |
| 2025-10-02 | $14.58 | $14.58 | 16,000 | — | — |
| 2025-10-01 | $15.13 | $15.13 | 27,600 | — | — |
| 2025-09-30 | $14.01 | $14.01 | 38,800 | — | — |
| 2025-09-29 | $15.55 | $15.55 | 17,200 | — | — |
| 2025-09-26 | $15.54 | $15.54 | 17,400 | — | — |
| 2025-09-25 | $15.48 | $15.48 | 10,800 | — | — |
| 2025-09-24 | $16.20 | $16.20 | 11,100 | — | — |
| 2025-09-23 | $16.57 | $16.57 | 30,300 | — | — |
| 2025-09-22 | $17.49 | $17.49 | 35,300 | — | — |
| 2025-09-19 | $16.20 | $16.20 | 43,700 | — | — |
| 2025-09-18 | $16.21 | $16.21 | 20,200 | — | — |
| 2025-09-17 | $15.62 | $15.62 | 25,400 | — | — |
| 2025-09-16 | $15.40 | $15.40 | 22,900 | — | — |
| 2025-09-15 | $15.64 | $15.64 | 32,400 | — | — |
| 2025-09-12 | $17.14 | $17.14 | 15,500 | — | — |
| 2025-09-11 | $16.58 | $16.58 | 58,200 | — | — |
| 2025-09-10 | $18.49 | $18.49 | 73,100 | — | — |
| 2025-09-09 | $16.37 | $16.37 | 43,000 | — | — |
| 2025-09-08 | $17.25 | $17.25 | 36,200 | — | — |
| 2025-09-05 | $18.56 | $18.56 | 37,700 | — | — |
| 2025-09-04 | $18.10 | $18.10 | 74,700 | — | — |
| 2025-09-03 | $16.36 | $16.36 | 32,500 | — | — |
| 2025-09-02 | $15.39 | $15.39 | 39,400 | — | — |
| 2025-08-29 | $15.87 | $15.87 | 39,000 | — | — |
| 2025-08-28 | $17.97 | $17.97 | 50,400 | — | — |
| 2025-08-27 | $17.41 | $17.41 | 73,900 | — | — |
| 2025-08-26 | $17.00 | $17.00 | 39,800 | — | — |
| 2025-08-25 | $15.95 | $15.95 | 39,300 | — | — |
| 2025-08-22 | $15.03 | $15.03 | 26,700 | — | — |
| 2025-08-21 | $15.27 | $15.27 | 18,800 | — | — |
| 2025-08-20 | $15.43 | $15.43 | 23,500 | — | — |
| 2025-08-19 | $15.43 | $15.43 | 28,800 | — | — |
| 2025-08-18 | $15.56 | $15.56 | 19,000 | — | — |
| 2025-08-15 | $14.85 | $14.85 | 4,500 | — | — |
| 2025-08-14 | $14.95 | $14.95 | 17,700 | — | — |
| 2025-08-13 | $15.10 | $15.10 | 31,800 | — | — |
| 2025-08-12 | $14.75 | $14.75 | 46,100 | — | — |
| 2025-08-11 | $14.75 | $14.75 | 28,900 | — | — |
| 2025-08-08 | $13.69 | $13.69 | 17,400 | — | — |
| 2025-08-07 | $13.10 | $13.10 | 10,300 | — | — |
| 2025-08-06 | $13.30 | $13.30 | 16,000 | — | — |
| 2025-08-05 | $12.45 | $12.45 | 4,000 | — | — |
| 2025-08-04 | $12.36 | $12.36 | 4,400 | — | — |
| 2025-08-01 | $12.45 | $12.45 | 10,900 | — | — |
| 2025-07-31 | $12.42 | $12.42 | 3,700 | — | — |
| 2025-07-30 | $12.33 | $12.33 | 7,200 | — | — |
| 2025-07-29 | $12.30 | $12.30 | 2,100 | — | — |
| 2025-07-28 | $12.37 | $12.37 | 10,400 | — | — |
| 2025-07-25 | $12.26 | $12.26 | 6,900 | — | — |
| 2025-07-24 | $12.19 | $12.19 | 6,600 | — | — |
| 2025-07-23 | $12.07 | $12.07 | 77,500 | — | — |
| 2025-07-22 | $12.05 | $12.05 | 16,400 | — | — |
| 2025-07-21 | $12.26 | $12.26 | 30,700 | — | — |
| 2025-07-18 | $12.63 | $12.63 | 11,200 | — | — |
| 2025-07-17 | $12.75 | $12.75 | 24,700 | — | — |
| 2025-07-16 | $12.53 | $12.53 | 31,500 | — | — |
| 2025-07-15 | $11.83 | $11.83 | 13,900 | — | — |
| 2025-07-14 | $11.88 | $11.88 | 48,800 | — | — |
| 2025-07-11 | $11.41 | $11.41 | 13,800 | — | — |
| 2025-07-10 | $11.86 | $11.86 | 18,900 | — | — |
| 2025-07-09 | $11.30 | $11.30 | 18,100 | — | — |
| 2025-07-08 | $11.45 | $11.45 | 11,000 | — | — |
| 2025-07-07 | $11.51 | $11.51 | 25,700 | — | — |
| 2025-07-03 | $10.84 | $10.84 | 26,100 | — | — |
| 2025-07-02 | $10.37 | $10.37 | 51,900 | — | — |
| 2025-07-01 | $10.51 | $10.51 | 24,800 | — | — |
| 2025-06-30 | $10.09 | $10.09 | 18,100 | — | — |
| 2025-06-27 | $10.00 | $10.00 | 26,800 | — | — |
| 2025-06-26 | $10.38 | $10.38 | 9,300 | — | — |
| 2025-06-25 | $10.22 | $10.22 | 6,600 | — | — |
| 2025-06-24 | $10.14 | $10.14 | 14,600 | — | — |
| 2025-06-23 | $10.00 | $10.00 | 16,000 | — | — |
| 2025-06-20 | $10.13 | $10.13 | 9,400 | — | — |
| 2025-06-18 | $9.97 | $9.97 | 4,900 | — | — |
| 2025-06-17 | $9.85 | $9.85 | 11,900 | — | — |
| 2025-06-16 | $9.90 | $9.90 | 14,900 | — | — |
| 2025-06-13 | $10.02 | $10.02 | 9,300 | — | — |
| 2025-06-12 | $10.07 | $10.07 | 17,900 | — | — |
| 2025-06-11 | $10.39 | $10.39 | 36,200 | — | — |
| 2025-06-10 | $10.38 | $10.38 | 3,800 | — | — |
| 2025-06-09 | $10.38 | $10.38 | 25,200 | — | — |
| 2025-06-06 | $10.07 | $10.07 | 15,700 | — | — |
| 2025-06-05 | $9.83 | $9.83 | 22,700 | — | — |
| 2025-06-04 | $9.86 | $9.86 | 26,300 | — | — |
| 2025-06-03 | $9.73 | $9.73 | 7,200 | — | — |
| 2025-06-02 | $9.67 | $9.67 | 33,900 | — | — |
| 2025-05-30 | $9.25 | $9.25 | 12,700 | — | — |
| 2025-05-29 | $9.19 | $9.19 | 10,500 | — | — |
| 2025-05-28 | $9.35 | $9.35 | 11,300 | — | — |
| 2025-05-27 | $9.68 | $9.68 | 30,500 | — | — |
| 2025-05-23 | $9.06 | $9.06 | 26,200 | — | — |
| 2025-05-22 | $9.24 | $9.24 | 27,600 | — | — |
| 2025-05-21 | $9.61 | $9.61 | 23,400 | — | — |
| 2025-05-20 | $9.84 | $9.84 | 25,400 | — | — |
| 2025-05-19 | $9.50 | $9.50 | 87,200 | — | — |
| 2025-05-16 | $10.00 | $10.00 | 14,800 | — | — |
| 2025-05-15 | $10.05 | $10.05 | 23,100 | — | — |
| 2025-05-14 | $9.33 | $9.33 | 16,700 | — | — |
| 2025-05-13 | $9.61 | $9.61 | 82,700 | — | — |
| 2025-05-12 | $10.81 | $10.81 | 58,900 | — | — |
| 2025-05-09 | $11.30 | $11.30 | 29,900 | — | — |
| 2025-05-08 | $12.03 | $12.03 | 19,300 | — | — |
| 2025-05-07 | $11.40 | $11.40 | 21,100 | — | — |
| 2025-05-06 | $12.26 | $12.26 | 36,700 | — | — |
| 2025-05-05 | $11.36 | $11.36 | 47,800 | — | — |
| 2025-05-02 | $10.03 | $10.03 | 13,400 | — | — |
| 2025-05-01 | $9.97 | $9.97 | 30,200 | — | — |
| 2025-04-30 | $10.44 | $10.44 | 6,900 | — | — |
| 2025-04-29 | $10.55 | $10.55 | 13,900 | — | — |
| 2025-04-28 | $10.52 | $10.52 | 27,900 | — | — |
| 2025-04-25 | $10.04 | $10.04 | 10,700 | — | — |
| 2025-04-24 | $10.28 | $10.28 | 7,900 | — | — |
| 2025-04-23 | $10.60 | $10.60 | 14,400 | — | — |
| 2025-04-22 | $11.03 | $11.03 | 59,300 | — | — |
| 2025-04-21 | $10.07 | $10.07 | 40,000 | — | — |
| 2025-04-17 | $10.45 | $10.45 | 76,300 | — | — |
| 2025-04-16 | $10.01 | $10.01 | 35,600 | — | — |
| 2025-04-15 | $9.30 | $9.30 | 151,500 | — | — |
| 2025-04-14 | $9.59 | $9.59 | 36,100 | — | — |
| 2025-04-11 | $8.45 | $8.45 | 50,200 | — | — |
| 2025-04-10 | $8.73 | $8.73 | 22,100 | — | — |
| 2025-04-09 | $9.13 | $9.13 | 22,300 | — | — |
| 2025-04-08 | $8.21 | $8.21 | 17,100 | — | — |
| 2025-04-07 | $8.58 | $8.58 | 70,400 | — | — |
| 2025-04-04 | $8.79 | $8.79 | 29,300 | — | — |
| 2025-04-03 | $9.10 | $9.10 | 47,400 | — | — |
| 2025-04-02 | $9.06 | $9.06 | 6,500 | — | — |
| 2025-04-01 | $8.96 | $8.96 | 27,200 | — | — |
| 2025-03-31 | $8.62 | $8.62 | 95,900 | — | — |
| 2025-03-28 | $9.49 | $9.49 | 32,000 | — | — |
| 2025-03-27 | $10.24 | $10.24 | 26,600 | — | — |
| 2025-03-26 | $9.64 | $9.64 | 88,300 | — | — |
| 2025-03-25 | $10.03 | $10.03 | 110,300 | — | — |
| 2025-03-24 | $9.27 | $9.27 | 118,200 | — | — |
| 2025-03-21 | $7.74 | $7.74 | 166,600 | — | — |
| 2025-03-20 | $6.78 | $6.78 | 6,100 | — | — |
| 2025-03-19 | $6.68 | $6.68 | 7,500 | — | — |
| 2025-03-18 | $6.41 | $6.41 | 5,500 | — | — |
| 2025-03-17 | $6.52 | $6.52 | 2,200 | — | — |
| 2025-03-14 | $6.41 | $6.41 | 7,000 | — | — |
| 2025-03-13 | $6.56 | $6.56 | 2,700 | — | — |
| 2025-03-12 | $6.97 | $6.97 | 6,100 | — | — |
| 2025-03-11 | $6.90 | $6.90 | 5,800 | — | — |
| 2025-03-10 | $6.95 | $6.95 | 6,700 | — | — |
| 2025-03-07 | $7.10 | $7.10 | 1,900 | — | — |
| 2025-03-06 | $7.01 | $7.01 | 2,400 | — | — |
| 2025-03-05 | $7.01 | $7.01 | 2,700 | — | — |
| 2025-03-04 | $6.90 | $6.90 | 15,200 | — | — |
| 2025-03-03 | $6.40 | $6.40 | 14,400 | — | — |
| 2025-02-28 | $7.02 | $7.02 | 10,800 | — | — |
| 2025-02-27 | $7.40 | $7.40 | 1,900 | — | — |
| 2025-02-26 | $7.44 | $7.44 | 5,400 | — | — |
| 2025-02-25 | $7.26 | $7.26 | 6,100 | — | — |
| 2025-02-24 | $7.45 | $7.45 | 5,300 | — | — |
| 2025-02-21 | $7.80 | $7.80 | 21,100 | — | — |
| 2025-02-20 | $7.76 | $7.76 | 29,000 | — | — |
| 2025-02-19 | $7.97 | $7.97 | 5,500 | — | — |
| 2025-02-18 | $8.14 | $8.14 | 5,900 | — | — |
| 2025-02-14 | $8.09 | $8.09 | 24,200 | — | — |
| 2025-02-13 | $7.94 | $7.94 | 7,100 | — | — |
| 2025-02-12 | $8.05 | $8.05 | 25,600 | — | — |
| 2025-02-11 | $7.71 | $7.71 | 15,300 | — | — |
| 2025-02-10 | $8.18 | $8.18 | 18,400 | — | — |
| 2025-02-07 | $8.14 | $8.14 | 6,600 | — | — |
| 2025-02-06 | $8.40 | $8.40 | 17,600 | — | — |
| 2025-02-05 | $8.33 | $8.33 | 10,000 | — | — |
| 2025-02-04 | $8.17 | $8.17 | 32,500 | — | — |
| 2025-02-03 | $8.06 | $8.06 | 7,200 | — | — |
| 2025-01-31 | $8.48 | $8.48 | 2,500 | — | — |
| 2025-01-30 | $8.58 | $8.58 | 25,700 | — | — |
| 2025-01-29 | $8.53 | $8.53 | 7,900 | — | — |
| 2025-01-28 | $8.36 | $8.36 | 7,900 | — | — |
| 2025-01-27 | $8.27 | $8.27 | 19,100 | — | — |
| 2025-01-24 | $8.27 | $8.27 | 27,800 | — | — |
| 2025-01-23 | $8.30 | $8.30 | 13,500 | — | — |
| 2025-01-22 | $8.29 | $8.29 | 26,100 | — | — |
| 2025-01-21 | $8.29 | $8.29 | 18,800 | — | — |
| 2025-01-17 | $8.42 | $8.42 | 21,200 | — | — |
| 2025-01-16 | $7.93 | $7.93 | 5,900 | — | — |
| 2025-01-15 | $7.91 | $7.91 | 5,600 | — | — |
| 2025-01-14 | $7.95 | $7.95 | 4,400 | — | — |
| 2025-01-13 | $7.85 | $7.85 | 28,600 | — | — |
| 2025-01-10 | $8.10 | $8.10 | 11,800 | — | — |
| 2025-01-08 | $8.04 | $8.04 | 7,500 | — | — |
| 2025-01-07 | $8.29 | $8.29 | 4,200 | — | — |
| 2025-01-06 | $8.06 | $8.06 | 14,400 | — | — |
| 2025-01-03 | $8.35 | $8.35 | 18,700 | — | — |
| 2025-01-02 | $8.20 | $8.20 | 5,300 | — | — |