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
- 2008-05-23 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 | $7.90 | $7.90 | 68,100 | — | — |
| 2025-12-30 | $7.98 | $7.98 | 31,400 | — | — |
| 2025-12-29 | $7.82 | $7.82 | 122,000 | — | — |
| 2025-12-26 | $8.08 | $8.08 | 22,800 | — | — |
| 2025-12-24 | $8.48 | $8.48 | 20,900 | — | — |
| 2025-12-23 | $8.42 | $8.42 | 45,200 | — | — |
| 2025-12-22 | $8.12 | $8.12 | 59,400 | — | — |
| 2025-12-19 | $7.60 | $7.60 | 127,800 | — | — |
| 2025-12-18 | $7.90 | $7.90 | 43,000 | — | — |
| 2025-12-17 | $7.99 | $7.99 | 68,000 | — | — |
| 2025-12-16 | $8.35 | $8.35 | 20,300 | — | — |
| 2025-12-15 | $8.35 | $8.35 | 26,200 | — | — |
| 2025-12-12 | $8.45 | $8.45 | 15,700 | — | — |
| 2025-12-11 | $8.19 | $8.19 | 35,800 | — | — |
| 2025-12-10 | $8.67 | $8.67 | 45,500 | — | — |
| 2025-12-09 | $8.63 | $8.63 | 21,400 | — | — |
| 2025-12-08 | $8.79 | $8.79 | 38,200 | — | — |
| 2025-12-05 | $8.69 | $8.69 | 56,800 | — | — |
| 2025-12-04 | $9.06 | $9.06 | 51,800 | — | — |
| 2025-12-03 | $8.28 | $8.28 | 87,300 | — | — |
| 2025-12-02 | $8.22 | $8.22 | 136,500 | — | — |
| 2025-12-01 | $9.22 | $9.22 | 70,700 | — | — |
| 2025-11-28 | $9.94 | $9.94 | 70,200 | — | — |
| 2025-11-26 | $9.94 | $9.94 | 79,500 | — | — |
| 2025-11-25 | $9.63 | $9.63 | 70,000 | — | — |
| 2025-11-24 | $9.27 | $9.27 | 55,000 | — | — |
| 2025-11-21 | $8.88 | $8.88 | 101,700 | — | — |
| 2025-11-20 | $9.01 | $9.01 | 140,000 | — | — |
| 2025-11-19 | $8.62 | $8.62 | 136,200 | — | — |
| 2025-11-18 | $8.30 | $8.30 | 93,000 | — | — |
| 2025-11-17 | $8.21 | $8.21 | 229,400 | — | — |
| 2025-11-14 | $7.68 | $7.68 | 65,400 | — | — |
| 2025-11-13 | $7.25 | $7.25 | 84,600 | — | — |
| 2025-11-12 | $7.41 | $7.41 | 54,800 | — | — |
| 2025-11-11 | $6.97 | $6.97 | 62,800 | — | — |
| 2025-11-10 | $6.90 | $6.90 | 45,200 | — | — |
| 2025-11-07 | $6.92 | $6.92 | 46,600 | — | — |
| 2025-11-06 | $7.29 | $7.29 | 35,000 | — | — |
| 2025-11-05 | $7.34 | $7.34 | 98,800 | — | — |
| 2025-11-04 | $7.02 | $7.02 | 101,400 | — | — |
| 2025-11-03 | $7.02 | $7.02 | 41,100 | — | — |
| 2025-10-31 | $7.05 | $7.05 | 60,000 | — | — |
| 2025-10-30 | $7.11 | $7.11 | 35,700 | — | — |
| 2025-10-29 | $6.88 | $6.88 | 46,900 | — | — |
| 2025-10-28 | $6.74 | $6.74 | 33,600 | — | — |
| 2025-10-27 | $7.02 | $7.02 | 78,500 | — | — |
| 2025-10-24 | $7.07 | $7.07 | 43,900 | — | — |
| 2025-10-23 | $7.08 | $7.08 | 68,500 | — | — |
| 2025-10-22 | $7.14 | $7.14 | 121,700 | — | — |
| 2025-10-21 | $7.22 | $7.22 | 73,900 | — | — |
| 2025-10-20 | $7.51 | $7.51 | 97,800 | — | — |
| 2025-10-17 | $7.08 | $7.08 | 124,800 | — | — |
| 2025-10-16 | $7.60 | $7.60 | 95,700 | — | — |
| 2025-10-15 | $8.10 | $8.10 | 79,300 | — | — |
| 2025-10-14 | $8.22 | $8.22 | 46,100 | — | — |
| 2025-10-13 | $8.01 | $8.01 | 84,700 | — | — |
| 2025-10-10 | $8.15 | $8.15 | 112,100 | — | — |
| 2025-10-09 | $8.54 | $8.54 | 215,400 | — | — |
| 2025-10-08 | $8.90 | $8.90 | 487,600 | — | — |
| 2025-10-07 | $8.53 | $8.53 | 129,500 | — | — |
| 2025-10-06 | $8.62 | $8.62 | 64,300 | — | — |
| 2025-10-03 | $8.70 | $8.70 | 180,000 | — | — |
| 2025-10-02 | $8.17 | $8.17 | 29,900 | — | — |
| 2025-10-01 | $8.03 | $8.03 | 42,500 | — | — |
| 2025-09-30 | $8.09 | $8.09 | 55,100 | — | — |
| 2025-09-29 | $8.08 | $8.08 | 69,900 | — | — |
| 2025-09-26 | $8.28 | $8.28 | 82,100 | — | — |
| 2025-09-25 | $7.82 | $7.82 | 49,400 | — | — |
| 2025-09-24 | $8.11 | $8.11 | 62,200 | — | — |
| 2025-09-23 | $8.24 | $8.24 | 77,000 | — | — |
| 2025-09-22 | $8.16 | $8.16 | 100,200 | — | — |
| 2025-09-19 | $7.79 | $7.79 | 112,800 | — | — |
| 2025-09-18 | $8.10 | $8.10 | 86,200 | — | — |
| 2025-09-17 | $7.79 | $7.79 | 162,900 | — | — |
| 2025-09-16 | $8.11 | $8.11 | 93,500 | — | — |
| 2025-09-15 | $8.54 | $8.54 | 120,600 | — | — |
| 2025-09-12 | $8.85 | $8.85 | 139,200 | — | — |
| 2025-09-11 | $9.20 | $9.20 | 130,300 | — | — |
| 2025-09-10 | $9.52 | $9.52 | 159,200 | — | — |
| 2025-09-09 | $10.00 | $10.00 | 76,300 | — | — |
| 2025-09-08 | $9.99 | $9.99 | 113,800 | — | — |
| 2025-09-05 | $10.51 | $10.51 | 85,600 | — | — |
| 2025-09-04 | $10.21 | $10.21 | 172,000 | — | — |
| 2025-09-03 | $10.69 | $10.69 | 168,400 | — | — |
| 2025-09-02 | $10.10 | $10.10 | 84,700 | — | — |
| 2025-08-29 | $9.62 | $9.62 | 117,700 | — | — |
| 2025-08-28 | $9.32 | $9.32 | 28,600 | — | — |
| 2025-08-27 | $9.39 | $9.39 | 94,600 | — | — |
| 2025-08-26 | $9.56 | $9.56 | 81,100 | — | — |
| 2025-08-25 | $9.43 | $9.43 | 75,200 | — | — |
| 2025-08-22 | $9.13 | $9.13 | 178,400 | — | — |
| 2025-08-21 | $9.22 | $9.22 | 67,800 | — | — |
| 2025-08-20 | $9.23 | $9.23 | 126,800 | — | — |
| 2025-08-19 | $9.15 | $9.15 | 107,800 | — | — |
| 2025-08-18 | $9.83 | $9.83 | 247,400 | — | — |
| 2025-08-15 | $10.12 | $10.12 | 120,300 | — | — |
| 2025-08-14 | $10.19 | $10.19 | 135,400 | — | — |
| 2025-08-13 | $9.64 | $9.64 | 101,300 | — | — |
| 2025-08-12 | $9.40 | $9.40 | 112,800 | — | — |
| 2025-08-11 | $9.50 | $9.50 | 97,500 | — | — |
| 2025-08-08 | $9.85 | $9.85 | 177,700 | — | — |
| 2025-08-07 | $9.34 | $9.34 | 151,000 | — | — |
| 2025-08-06 | $9.69 | $9.69 | 205,900 | — | — |
| 2025-08-05 | $10.05 | $10.05 | 281,200 | — | — |
| 2025-08-04 | $9.33 | $9.33 | 363,200 | — | — |
| 2025-08-01 | $8.83 | $8.83 | 221,300 | — | — |
| 2025-07-31 | $8.25 | $8.25 | 292,400 | — | — |
| 2025-07-30 | $8.50 | $8.50 | 296,700 | — | — |
| 2025-07-29 | $8.42 | $8.42 | 603,500 | — | — |
| 2025-07-28 | $8.67 | $8.67 | 12,196,400 | — | — |
| 2025-07-25 | $8.98 | $8.98 | 467,500 | — | — |
| 2025-07-24 | $8.05 | $8.05 | 72,500 | — | — |
| 2025-07-23 | $8.25 | $8.25 | 72,000 | — | — |
| 2025-07-22 | $8.25 | $8.25 | 121,500 | — | — |
| 2025-07-21 | $8.43 | $8.43 | 309,400 | — | — |
| 2025-07-18 | $7.41 | $7.41 | 67,300 | — | — |
| 2025-07-17 | $7.57 | $7.57 | 114,500 | — | — |
| 2025-07-16 | $7.58 | $7.58 | 177,500 | — | — |
| 2025-07-15 | $7.22 | $7.22 | 117,100 | — | — |
| 2025-07-14 | $7.11 | $7.11 | 73,100 | — | — |
| 2025-07-11 | $7.15 | $7.15 | 127,900 | — | — |
| 2025-07-10 | $7.21 | $7.21 | 302,500 | — | — |
| 2025-07-09 | $6.64 | $6.64 | 188,600 | — | — |
| 2025-07-08 | $6.31 | $6.31 | 204,000 | — | — |
| 2025-07-07 | $5.87 | $5.87 | 151,600 | — | — |
| 2025-07-03 | $5.65 | $5.65 | 127,200 | — | — |
| 2025-07-02 | $5.56 | $5.56 | 222,100 | — | — |
| 2025-07-01 | $5.93 | $5.93 | 155,400 | — | — |
| 2025-06-30 | $6.29 | $6.29 | 164,400 | — | — |
| 2025-06-27 | $6.05 | $6.05 | 739,700 | — | — |
| 2025-06-26 | $7.11 | $7.11 | 98,100 | — | — |
| 2025-06-25 | $6.82 | $6.82 | 61,400 | — | — |
| 2025-06-24 | $6.81 | $6.81 | 117,100 | — | — |
| 2025-06-23 | $6.52 | $6.52 | 104,900 | — | — |
| 2025-06-20 | $6.85 | $6.85 | 64,000 | — | — |
| 2025-06-18 | $6.99 | $6.99 | 54,200 | — | — |
| 2025-06-17 | $7.06 | $7.06 | 57,200 | — | — |
| 2025-06-16 | $7.26 | $7.26 | 114,300 | — | — |
| 2025-06-13 | $7.12 | $7.12 | 142,700 | — | — |
| 2025-06-12 | $7.62 | $7.62 | 50,600 | — | — |
| 2025-06-11 | $7.47 | $7.47 | 116,500 | — | — |
| 2025-06-10 | $7.72 | $7.72 | 119,600 | — | — |
| 2025-06-09 | $7.74 | $7.74 | 85,300 | — | — |
| 2025-06-06 | $7.62 | $7.62 | 93,100 | — | — |
| 2025-06-05 | $7.54 | $7.54 | 98,700 | — | — |
| 2025-06-04 | $7.48 | $7.48 | 125,900 | — | — |
| 2025-06-03 | $7.59 | $7.59 | 162,700 | — | — |
| 2025-06-02 | $8.16 | $8.16 | 282,200 | — | — |
| 2025-05-30 | $7.22 | $7.22 | 162,300 | — | — |
| 2025-05-29 | $7.79 | $7.79 | 77,600 | — | — |
| 2025-05-28 | $7.87 | $7.87 | 112,900 | — | — |
| 2025-05-27 | $7.96 | $7.96 | 116,200 | — | — |
| 2025-05-23 | $8.47 | $8.47 | 68,300 | — | — |
| 2025-05-22 | $8.42 | $8.42 | 116,200 | — | — |
| 2025-05-21 | $8.51 | $8.51 | 677,100 | — | — |
| 2025-05-20 | $8.78 | $8.78 | 70,900 | — | — |
| 2025-05-19 | $8.79 | $8.79 | 93,000 | — | — |
| 2025-05-16 | $8.78 | $8.78 | 83,600 | — | — |
| 2025-05-15 | $8.64 | $8.64 | 182,900 | — | — |
| 2025-05-14 | $8.32 | $8.32 | 251,300 | — | — |
| 2025-05-13 | $8.70 | $8.70 | 194,200 | — | — |
| 2025-05-12 | $9.10 | $9.10 | 296,100 | — | — |
| 2025-05-09 | $8.49 | $8.49 | 279,900 | — | — |
| 2025-05-08 | $8.90 | $8.90 | 211,100 | — | — |
| 2025-05-07 | $8.91 | $8.91 | 427,500 | — | — |
| 2025-05-06 | $9.38 | $9.38 | 238,500 | — | — |
| 2025-05-05 | $9.95 | $9.95 | 240,200 | — | — |
| 2025-05-02 | $10.25 | $10.25 | 788,300 | — | — |
| 2025-05-01 | $10.56 | $10.56 | 1,257,300 | — | — |
| 2025-04-30 | $9.06 | $9.06 | 296,500 | — | — |
| 2025-04-29 | $9.38 | $9.38 | 213,400 | — | — |
| 2025-04-28 | $9.15 | $9.15 | 387,800 | — | — |
| 2025-04-25 | $8.64 | $8.64 | 246,500 | — | — |
| 2025-04-24 | $8.80 | $8.80 | 270,200 | — | — |
| 2025-04-23 | $9.02 | $9.02 | 354,600 | — | — |
| 2025-04-22 | $8.80 | $8.80 | 405,400 | — | — |
| 2025-04-21 | $9.30 | $9.30 | 296,300 | — | — |
| 2025-04-17 | $9.80 | $9.80 | 337,700 | — | — |
| 2025-04-16 | $9.49 | $9.49 | 408,300 | — | — |
| 2025-04-15 | $9.77 | $9.77 | 896,900 | — | — |
| 2025-04-14 | $9.68 | $9.68 | 1,090,800 | — | — |
| 2025-04-11 | $8.49 | $8.49 | 462,300 | — | — |
| 2025-04-10 | $8.47 | $8.47 | 276,300 | — | — |
| 2025-04-09 | $8.84 | $8.84 | 350,400 | — | — |
| 2025-04-08 | $8.32 | $8.32 | 604,400 | — | — |
| 2025-04-07 | $9.76 | $9.76 | 468,100 | — | — |
| 2025-04-04 | $11.08 | $11.08 | 1,248,600 | — | — |
| 2025-04-03 | $11.24 | $11.24 | 1,023,500 | — | — |
| 2025-04-02 | $13.58 | $13.58 | 2,914,600 | — | — |
| 2025-04-01 | $9.98 | $9.98 | 803,600 | — | — |
| 2025-03-31 | $9.15 | $9.15 | 598,100 | — | — |
| 2025-03-28 | $9.48 | $9.48 | 1,060,900 | — | — |
| 2025-03-27 | $8.50 | $8.50 | 4,677,200 | — | — |
| 2025-03-26 | $7.71 | $7.71 | 1,392,900 | — | — |
| 2025-03-25 | $8.85 | $8.85 | 1,315,400 | — | — |
| 2025-03-24 | $10.71 | $10.71 | 3,145,000 | — | — |
| 2025-03-21 | $14.29 | $14.29 | 7,329,800 | — | — |
| 2025-03-20 | $11.56 | $11.56 | 3,378,000 | — | — |
| 2025-03-19 | $9.37 | $9.37 | 1,491,500 | — | — |
| 2025-03-18 | $9.34 | $9.34 | 5,042,700 | — | — |
| 2025-03-17 | $9.05 | $9.05 | 20,035,100 | — | — |
| 2025-03-14 | $6.44 | $6.44 | 9,013,900 | — | — |
| 2025-03-13 | $5.79 | $5.79 | 58,367,200 | — | — |
| 2025-03-12 | $6.17 | $6.17 | 158,888,700 | — | — |
| 2025-03-11 | $2.36 | $2.36 | 622,100 | — | — |
| 2025-03-10 | $2.22 | $2.22 | 774,600 | — | — |
| 2025-03-07 | $2.21 | $2.21 | 35,500 | — | — |
| 2025-03-06 | $2.15 | $2.15 | 28,600 | — | — |
| 2025-03-05 | $2.16 | $2.16 | 34,700 | — | — |
| 2025-03-04 | $2.12 | $2.12 | 90,000 | — | — |
| 2025-03-03 | $2.14 | $2.14 | 48,100 | — | — |
| 2025-02-28 | $2.24 | $2.24 | 56,600 | — | — |
| 2025-02-27 | $2.18 | $2.18 | 64,300 | — | — |
| 2025-02-26 | $2.22 | $2.22 | 42,500 | — | — |
| 2025-02-25 | $2.17 | $2.17 | 77,600 | — | — |
| 2025-02-24 | $2.24 | $2.24 | 63,100 | — | — |
| 2025-02-21 | $2.28 | $2.28 | 36,400 | — | — |
| 2025-02-20 | $2.33 | $2.33 | 77,400 | — | — |
| 2025-02-19 | $2.30 | $2.30 | 164,700 | — | — |
| 2025-02-18 | $2.23 | $2.23 | 97,100 | — | — |
| 2025-02-14 | $2.33 | $2.33 | 125,800 | — | — |
| 2025-02-13 | $2.19 | $2.19 | 37,400 | — | — |
| 2025-02-12 | $2.18 | $2.18 | 27,600 | — | — |
| 2025-02-11 | $2.13 | $2.13 | 97,500 | — | — |
| 2025-02-10 | $2.19 | $2.19 | 34,800 | — | — |
| 2025-02-07 | $2.21 | $2.21 | 62,700 | — | — |
| 2025-02-06 | $2.23 | $2.23 | 155,000 | — | — |
| 2025-02-05 | $2.31 | $2.31 | 63,900 | — | — |
| 2025-02-04 | $2.30 | $2.30 | 39,100 | — | — |
| 2025-02-03 | $2.27 | $2.27 | 103,000 | — | — |
| 2025-01-31 | $2.26 | $2.26 | 209,100 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 76,600 | — | — |
| 2025-01-29 | $2.28 | $2.28 | 101,200 | — | — |
| 2025-01-28 | $2.27 | $2.27 | 144,600 | — | — |
| 2025-01-27 | $2.22 | $2.22 | 211,600 | — | — |
| 2025-01-24 | $2.31 | $2.31 | 111,100 | — | — |
| 2025-01-23 | $2.27 | $2.27 | 161,000 | — | — |
| 2025-01-22 | $2.18 | $2.18 | 155,900 | — | — |
| 2025-01-21 | $2.18 | $2.18 | 98,900 | — | — |
| 2025-01-17 | $2.11 | $2.11 | 69,100 | — | — |
| 2025-01-16 | $2.11 | $2.11 | 78,900 | — | — |
| 2025-01-15 | $2.08 | $2.08 | 75,400 | — | — |
| 2025-01-14 | $2.13 | $2.13 | 122,800 | — | — |
| 2025-01-13 | $2.04 | $2.04 | 215,900 | — | — |
| 2025-01-10 | $2.11 | $2.11 | 183,500 | — | — |
| 2025-01-08 | $2.18 | $2.18 | 145,400 | — | — |
| 2025-01-07 | $2.31 | $2.31 | 266,200 | — | — |
| 2025-01-06 | $2.34 | $2.34 | 413,100 | — | — |
| 2025-01-03 | $2.33 | $2.33 | 276,500 | — | — |
| 2025-01-02 | $2.23 | $2.23 | 236,300 | — | — |