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
- 2001-07-12 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 | $9.30 | $9.30 | 75,300 | — | — |
| 2025-12-30 | $9.28 | $9.28 | 47,300 | — | — |
| 2025-12-29 | $8.86 | $8.86 | 134,900 | — | — |
| 2025-12-26 | $9.36 | $9.36 | 30,400 | — | — |
| 2025-12-24 | $9.54 | $9.54 | 58,600 | — | — |
| 2025-12-23 | $9.26 | $9.26 | 33,500 | — | — |
| 2025-12-22 | $9.56 | $9.56 | 91,600 | — | — |
| 2025-12-19 | $9.38 | $9.38 | 83,300 | — | — |
| 2025-12-18 | $9.20 | $9.20 | 34,700 | — | — |
| 2025-12-17 | $8.88 | $8.88 | 42,500 | — | — |
| 2025-12-16 | $9.26 | $9.26 | 37,600 | — | — |
| 2025-12-15 | $9.09 | $9.09 | 60,200 | — | — |
| 2025-12-12 | $9.09 | $9.09 | 26,400 | — | — |
| 2025-12-11 | $9.00 | $9.00 | 11,500 | — | — |
| 2025-12-10 | $8.98 | $8.98 | 50,200 | — | — |
| 2025-12-09 | $8.98 | $8.98 | 31,800 | — | — |
| 2025-12-08 | $8.75 | $8.75 | 92,300 | — | — |
| 2025-12-05 | $8.59 | $8.59 | 68,200 | — | — |
| 2025-12-04 | $8.79 | $8.79 | 31,100 | — | — |
| 2025-12-03 | $8.51 | $8.51 | 46,800 | — | — |
| 2025-12-02 | $8.46 | $8.46 | 83,500 | — | — |
| 2025-12-01 | $8.80 | $8.80 | 39,800 | — | — |
| 2025-11-28 | $8.78 | $8.78 | 17,300 | — | — |
| 2025-11-26 | $8.77 | $8.77 | 22,300 | — | — |
| 2025-11-25 | $8.67 | $8.67 | 87,700 | — | — |
| 2025-11-24 | $8.52 | $8.52 | 54,300 | — | — |
| 2025-11-21 | $8.13 | $8.13 | 49,200 | — | — |
| 2025-11-20 | $7.99 | $7.99 | 35,200 | — | — |
| 2025-11-19 | $8.13 | $8.13 | 24,100 | — | — |
| 2025-11-18 | $8.00 | $8.00 | 24,900 | — | — |
| 2025-11-17 | $8.08 | $8.08 | 34,900 | — | — |
| 2025-11-14 | $7.99 | $7.99 | 38,900 | — | — |
| 2025-11-13 | $8.15 | $8.15 | 41,000 | — | — |
| 2025-11-12 | $8.53 | $8.53 | 24,600 | — | — |
| 2025-11-11 | $8.70 | $8.70 | 27,400 | — | — |
| 2025-11-10 | $9.05 | $9.05 | 65,500 | — | — |
| 2025-11-07 | $9.10 | $9.10 | 77,400 | — | — |
| 2025-11-06 | $8.84 | $8.84 | 47,200 | — | — |
| 2025-11-05 | $9.20 | $9.20 | 53,600 | — | — |
| 2025-11-04 | $9.13 | $9.13 | 55,700 | — | — |
| 2025-11-03 | $9.41 | $9.41 | 105,200 | — | — |
| 2025-10-31 | $10.25 | $10.25 | 102,700 | — | — |
| 2025-10-30 | $10.06 | $10.06 | 129,400 | — | — |
| 2025-10-29 | $10.34 | $10.34 | 196,200 | — | — |
| 2025-10-28 | $10.38 | $10.38 | 294,800 | — | — |
| 2025-10-27 | $9.36 | $9.36 | 36,400 | — | — |
| 2025-10-24 | $9.50 | $9.50 | 87,500 | — | — |
| 2025-10-23 | $9.67 | $9.67 | 46,100 | — | — |
| 2025-10-22 | $9.45 | $9.45 | 30,900 | — | — |
| 2025-10-21 | $9.71 | $9.71 | 72,800 | — | — |
| 2025-10-20 | $9.83 | $9.83 | 99,700 | — | — |
| 2025-10-17 | $9.53 | $9.53 | 71,600 | — | — |
| 2025-10-16 | $10.10 | $10.10 | 139,500 | — | — |
| 2025-10-15 | $9.95 | $9.95 | 282,000 | — | — |
| 2025-10-14 | $9.08 | $9.08 | 107,500 | — | — |
| 2025-10-13 | $8.86 | $8.86 | 41,700 | — | — |
| 2025-10-10 | $8.68 | $8.68 | 59,500 | — | — |
| 2025-10-09 | $9.03 | $9.03 | 46,600 | — | — |
| 2025-10-08 | $9.04 | $9.04 | 100,200 | — | — |
| 2025-10-07 | $9.24 | $9.24 | 148,600 | — | — |
| 2025-10-06 | $8.54 | $8.54 | 51,800 | — | — |
| 2025-10-03 | $8.72 | $8.72 | 91,500 | — | — |
| 2025-10-02 | $8.38 | $8.38 | 272,000 | — | — |
| 2025-10-01 | $8.23 | $8.23 | 12,400 | — | — |
| 2025-09-30 | $8.03 | $8.03 | 45,600 | — | — |
| 2025-09-29 | $8.15 | $8.15 | 26,800 | — | — |
| 2025-09-26 | $8.01 | $8.01 | 43,900 | — | — |
| 2025-09-25 | $8.20 | $8.20 | 61,100 | — | — |
| 2025-09-24 | $8.63 | $8.63 | 76,600 | — | — |
| 2025-09-23 | $8.07 | $8.07 | 38,300 | — | — |
| 2025-09-22 | $8.23 | $8.23 | 53,200 | — | — |
| 2025-09-19 | $8.29 | $8.29 | 102,300 | — | — |
| 2025-09-18 | $8.26 | $8.26 | 77,100 | — | — |
| 2025-09-17 | $8.30 | $8.30 | 33,200 | — | — |
| 2025-09-16 | $7.92 | $7.92 | 67,600 | — | — |
| 2025-09-15 | $8.14 | $8.14 | 197,400 | — | — |
| 2025-09-12 | $8.76 | $8.76 | 407,300 | — | — |
| 2025-09-11 | $7.78 | $7.78 | 78,400 | — | — |
| 2025-09-10 | $7.89 | $7.89 | 47,100 | — | — |
| 2025-09-09 | $7.94 | $7.94 | 22,300 | — | — |
| 2025-09-08 | $8.00 | $8.00 | 88,700 | — | — |
| 2025-09-05 | $7.96 | $7.96 | 15,100 | — | — |
| 2025-09-04 | $8.00 | $8.00 | 22,300 | — | — |
| 2025-09-03 | $8.10 | $8.10 | 36,900 | — | — |
| 2025-09-02 | $8.03 | $8.03 | 23,800 | — | — |
| 2025-08-29 | $8.11 | $8.11 | 18,300 | — | — |
| 2025-08-28 | $8.01 | $8.01 | 106,300 | — | — |
| 2025-08-27 | $7.67 | $7.67 | 142,700 | — | — |
| 2025-08-26 | $7.95 | $7.95 | 20,700 | — | — |
| 2025-08-25 | $7.97 | $7.97 | 63,700 | — | — |
| 2025-08-22 | $7.58 | $7.58 | 81,900 | — | — |
| 2025-08-21 | $7.35 | $7.35 | 120,400 | — | — |
| 2025-08-20 | $7.05 | $7.05 | 15,800 | — | — |
| 2025-08-19 | $7.17 | $7.17 | 48,300 | — | — |
| 2025-08-18 | $7.67 | $7.67 | 41,500 | — | — |
| 2025-08-15 | $7.73 | $7.73 | 21,400 | — | — |
| 2025-08-14 | $7.59 | $7.59 | 25,700 | — | — |
| 2025-08-13 | $7.69 | $7.69 | 11,400 | — | — |
| 2025-08-12 | $7.56 | $7.56 | 21,900 | — | — |
| 2025-08-11 | $7.52 | $7.52 | 16,400 | — | — |
| 2025-08-08 | $7.59 | $7.59 | 20,700 | — | — |
| 2025-08-07 | $7.37 | $7.37 | 9,400 | — | — |
| 2025-08-06 | $7.43 | $7.43 | 32,900 | — | — |
| 2025-08-05 | $7.61 | $7.61 | 17,800 | — | — |
| 2025-08-04 | $7.47 | $7.47 | 70,500 | — | — |
| 2025-08-01 | $7.18 | $7.18 | 45,000 | — | — |
| 2025-07-31 | $7.45 | $7.45 | 53,700 | — | — |
| 2025-07-30 | $7.93 | $7.93 | 22,400 | — | — |
| 2025-07-29 | $7.53 | $7.53 | 38,600 | — | — |
| 2025-07-28 | $7.65 | $7.65 | 172,300 | — | — |
| 2025-07-25 | $7.54 | $7.54 | 153,900 | — | — |
| 2025-07-24 | $7.64 | $7.64 | 32,800 | — | — |
| 2025-07-23 | $7.96 | $7.96 | 52,200 | — | — |
| 2025-07-22 | $7.33 | $7.33 | 158,900 | — | — |
| 2025-07-21 | $7.80 | $7.80 | 99,700 | — | — |
| 2025-07-18 | $7.98 | $7.98 | 32,600 | — | — |
| 2025-07-17 | $8.26 | $8.26 | 37,800 | — | — |
| 2025-07-16 | $8.48 | $8.48 | 24,600 | — | — |
| 2025-07-15 | $8.52 | $8.52 | 23,500 | — | — |
| 2025-07-14 | $8.32 | $8.32 | 44,000 | — | — |
| 2025-07-11 | $8.10 | $8.10 | 86,000 | — | — |
| 2025-07-10 | $8.22 | $8.22 | 31,200 | — | — |
| 2025-07-09 | $8.40 | $8.40 | 21,100 | — | — |
| 2025-07-08 | $7.96 | $7.96 | 50,000 | — | — |
| 2025-07-07 | $8.13 | $8.13 | 70,000 | — | — |
| 2025-07-03 | $8.11 | $8.11 | 20,800 | — | — |
| 2025-07-02 | $8.23 | $8.23 | 18,500 | — | — |
| 2025-07-01 | $8.17 | $8.17 | 11,300 | — | — |
| 2025-06-30 | $8.18 | $8.18 | 58,500 | — | — |
| 2025-06-27 | $8.04 | $8.04 | 24,900 | — | — |
| 2025-06-26 | $8.18 | $8.18 | 38,900 | — | — |
| 2025-06-25 | $8.02 | $8.02 | 19,500 | — | — |
| 2025-06-24 | $7.83 | $7.83 | 55,200 | — | — |
| 2025-06-23 | $7.92 | $7.92 | 52,100 | — | — |
| 2025-06-20 | $7.69 | $7.69 | 40,500 | — | — |
| 2025-06-18 | $7.32 | $7.32 | 44,000 | — | — |
| 2025-06-17 | $7.38 | $7.38 | 94,800 | — | — |
| 2025-06-16 | $7.90 | $7.90 | 210,600 | — | — |
| 2025-06-13 | $7.73 | $7.73 | 207,200 | — | — |
| 2025-06-12 | $7.11 | $7.11 | 40,500 | — | — |
| 2025-06-11 | $7.02 | $7.02 | 31,200 | — | — |
| 2025-06-10 | $6.64 | $6.64 | 18,400 | — | — |
| 2025-06-09 | $6.48 | $6.48 | 48,300 | — | — |
| 2025-06-06 | $6.55 | $6.55 | 100,600 | — | — |
| 2025-06-05 | $6.24 | $6.24 | 114,800 | — | — |
| 2025-06-04 | $6.44 | $6.44 | 21,000 | — | — |
| 2025-06-03 | $6.42 | $6.42 | 71,600 | — | — |
| 2025-06-02 | $7.36 | $7.36 | 10,200 | — | — |
| 2025-05-30 | $7.45 | $7.45 | 1,200 | — | — |
| 2025-05-29 | $7.38 | $7.38 | 2,700 | — | — |
| 2025-05-28 | $7.46 | $7.46 | 1,800 | — | — |
| 2025-05-27 | $7.50 | $7.50 | 69,200 | — | — |
| 2025-05-23 | $7.25 | $7.25 | 22,700 | — | — |
| 2025-05-22 | $6.98 | $6.98 | 19,100 | — | — |
| 2025-05-21 | $6.94 | $6.94 | 6,800 | — | — |
| 2025-05-20 | $6.93 | $6.93 | 3,700 | — | — |
| 2025-05-19 | $6.92 | $6.92 | 18,300 | — | — |
| 2025-05-16 | $6.89 | $6.89 | 17,200 | — | — |
| 2025-05-15 | $7.00 | $7.00 | 13,500 | — | — |
| 2025-05-14 | $6.53 | $6.53 | 10,100 | — | — |
| 2025-05-13 | $6.89 | $6.89 | 19,600 | — | — |
| 2025-05-12 | $6.73 | $6.73 | 18,800 | — | — |
| 2025-05-09 | $6.94 | $6.94 | 1,700 | — | — |
| 2025-05-08 | $6.77 | $6.77 | 15,800 | — | — |
| 2025-05-07 | $6.65 | $6.65 | 5,700 | — | — |
| 2025-05-06 | $6.79 | $6.79 | 7,900 | — | — |
| 2025-05-05 | $6.81 | $6.81 | 6,700 | — | — |
| 2025-05-02 | $6.95 | $6.95 | 60,100 | — | — |
| 2025-05-01 | $6.71 | $6.71 | 68,300 | — | — |
| 2025-04-30 | $6.70 | $6.70 | 7,500 | — | — |
| 2025-04-29 | $6.90 | $6.90 | 52,900 | — | — |
| 2025-04-28 | $6.87 | $6.87 | 185,100 | — | — |
| 2025-04-25 | $6.71 | $6.71 | 52,500 | — | — |
| 2025-04-24 | $6.22 | $6.22 | 61,200 | — | — |
| 2025-04-23 | $6.35 | $6.35 | 55,500 | — | — |
| 2025-04-22 | $6.11 | $6.11 | 5,700 | — | — |
| 2025-04-21 | $6.27 | $6.27 | 5,500 | — | — |
| 2025-04-17 | $6.44 | $6.44 | 3,000 | — | — |
| 2025-04-16 | $6.48 | $6.48 | 8,600 | — | — |
| 2025-04-15 | $6.43 | $6.43 | 9,900 | — | — |
| 2025-04-14 | $6.20 | $6.20 | 211,100 | — | — |
| 2025-04-11 | $6.24 | $6.24 | 71,000 | — | — |
| 2025-04-10 | $6.15 | $6.15 | 29,700 | — | — |
| 2025-04-09 | $6.24 | $6.24 | 15,600 | — | — |
| 2025-04-08 | $5.96 | $5.96 | 18,300 | — | — |
| 2025-04-07 | $5.98 | $5.98 | 11,300 | — | — |
| 2025-04-04 | $5.85 | $5.85 | 30,400 | — | — |
| 2025-04-03 | $6.19 | $6.19 | 8,400 | — | — |
| 2025-04-02 | $6.35 | $6.35 | 15,900 | — | — |
| 2025-04-01 | $6.47 | $6.47 | 14,100 | — | — |
| 2025-03-31 | $6.24 | $6.24 | 8,900 | — | — |
| 2025-03-28 | $6.12 | $6.12 | 13,200 | — | — |
| 2025-03-27 | $6.16 | $6.16 | 6,000 | — | — |
| 2025-03-26 | $6.12 | $6.12 | 26,200 | — | — |
| 2025-03-25 | $6.05 | $6.05 | 100,700 | — | — |
| 2025-03-24 | $6.37 | $6.37 | 22,700 | — | — |
| 2025-03-21 | $6.69 | $6.69 | 21,500 | — | — |
| 2025-03-20 | $6.73 | $6.73 | 42,800 | — | — |
| 2025-03-19 | $6.72 | $6.72 | 18,200 | — | — |
| 2025-03-18 | $6.66 | $6.66 | 9,100 | — | — |
| 2025-03-17 | $6.68 | $6.68 | 16,400 | — | — |
| 2025-03-14 | $6.62 | $6.62 | 7,300 | — | — |
| 2025-03-13 | $6.62 | $6.62 | 4,700 | — | — |
| 2025-03-12 | $6.75 | $6.75 | 5,400 | — | — |
| 2025-03-11 | $6.81 | $6.81 | 4,300 | — | — |
| 2025-03-10 | $6.70 | $6.70 | 9,600 | — | — |
| 2025-03-07 | $6.85 | $6.85 | 12,300 | — | — |
| 2025-03-06 | $7.06 | $7.06 | 20,600 | — | — |
| 2025-03-05 | $6.81 | $6.81 | 14,200 | — | — |
| 2025-03-04 | $6.94 | $6.94 | 23,400 | — | — |
| 2025-03-03 | $7.36 | $7.36 | 31,000 | — | — |
| 2025-02-28 | $7.66 | $7.66 | 6,600 | — | — |
| 2025-02-27 | $7.69 | $7.69 | 11,100 | — | — |
| 2025-02-26 | $7.60 | $7.60 | 48,600 | — | — |
| 2025-02-25 | $7.72 | $7.72 | 5,800 | — | — |
| 2025-02-24 | $7.75 | $7.75 | 33,500 | — | — |
| 2025-02-21 | $7.77 | $7.77 | 14,800 | — | — |
| 2025-02-20 | $7.88 | $7.88 | 16,300 | — | — |
| 2025-02-19 | $7.83 | $7.83 | 14,500 | — | — |
| 2025-02-18 | $7.78 | $7.78 | 22,300 | — | — |
| 2025-02-14 | $7.89 | $7.89 | 14,100 | — | — |
| 2025-02-13 | $7.99 | $7.99 | 16,200 | — | — |
| 2025-02-12 | $8.01 | $8.01 | 16,300 | — | — |
| 2025-02-11 | $7.91 | $7.91 | 116,800 | — | — |
| 2025-02-10 | $7.85 | $7.85 | 33,300 | — | — |
| 2025-02-07 | $7.81 | $7.81 | 7,300 | — | — |
| 2025-02-06 | $7.82 | $7.82 | 5,900 | — | — |
| 2025-02-05 | $7.87 | $7.87 | 8,000 | — | — |
| 2025-02-04 | $7.81 | $7.81 | 8,400 | — | — |
| 2025-02-03 | $7.95 | $7.95 | 52,200 | — | — |
| 2025-01-31 | $8.05 | $8.05 | 27,300 | — | — |
| 2025-01-30 | $7.85 | $7.85 | 5,900 | — | — |
| 2025-01-29 | $7.85 | $7.85 | 111,100 | — | — |
| 2025-01-28 | $8.38 | $8.38 | 18,600 | — | — |
| 2025-01-27 | $8.50 | $8.50 | 32,200 | — | — |
| 2025-01-24 | $8.14 | $8.14 | 24,100 | — | — |
| 2025-01-23 | $8.26 | $8.26 | 16,900 | — | — |
| 2025-01-22 | $8.51 | $8.51 | 10,700 | — | — |
| 2025-01-21 | $8.58 | $8.58 | 37,000 | — | — |
| 2025-01-17 | $8.14 | $8.14 | 38,900 | — | — |
| 2025-01-16 | $8.47 | $8.47 | 29,400 | — | — |
| 2025-01-15 | $8.54 | $8.54 | 35,600 | — | — |
| 2025-01-14 | $8.51 | $8.51 | 17,400 | — | — |
| 2025-01-13 | $8.55 | $8.55 | 35,300 | — | — |
| 2025-01-10 | $8.80 | $8.80 | 66,000 | — | — |
| 2025-01-08 | $8.76 | $8.76 | 99,100 | — | — |
| 2025-01-07 | $8.45 | $8.45 | 71,800 | — | — |
| 2025-01-06 | $8.17 | $8.17 | 18,100 | — | — |
| 2025-01-03 | $7.89 | $7.89 | 15,600 | — | — |
| 2025-01-02 | $7.84 | $7.84 | 26,000 | — | — |