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
- 2005-08-22 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 | $9.60 | $9.60 | 264,400 | — | — |
| 2025-12-30 | $9.64 | $9.64 | 271,500 | — | — |
| 2025-12-29 | $9.55 | $9.55 | 291,800 | — | — |
| 2025-12-26 | $9.66 | $9.66 | 255,800 | — | — |
| 2025-12-24 | $9.77 | $9.77 | 114,800 | — | — |
| 2025-12-23 | $9.74 | $9.74 | 326,400 | — | — |
| 2025-12-22 | $9.75 | $9.75 | 449,500 | — | — |
| 2025-12-19 | $9.42 | $9.42 | 571,900 | — | — |
| 2025-12-18 | $9.44 | $9.44 | 330,200 | — | — |
| 2025-12-17 | $9.32 | $9.32 | 546,900 | — | — |
| 2025-12-16 | $9.24 | $9.24 | 610,900 | — | — |
| 2025-12-15 | $9.24 | $9.24 | 564,200 | — | — |
| 2025-12-12 | $9.40 | $9.40 | 655,400 | — | — |
| 2025-12-11 | $9.64 | $9.64 | 591,800 | — | — |
| 2025-12-10 | $10.06 | $10.06 | 773,600 | — | — |
| 2025-12-09 | $9.99 | $9.99 | 609,700 | — | — |
| 2025-12-08 | $9.56 | $9.56 | 654,800 | — | — |
| 2025-12-05 | $9.54 | $9.54 | 495,000 | — | — |
| 2025-12-04 | $9.88 | $9.88 | 488,400 | — | — |
| 2025-12-03 | $9.41 | $9.41 | 435,900 | — | — |
| 2025-12-02 | $9.21 | $9.21 | 485,700 | — | — |
| 2025-12-01 | $9.21 | $9.21 | 568,900 | — | — |
| 2025-11-28 | $9.62 | $9.62 | 265,600 | — | — |
| 2025-11-26 | $9.60 | $9.60 | 423,600 | — | — |
| 2025-11-25 | $9.69 | $9.69 | 708,000 | — | — |
| 2025-11-24 | $9.50 | $9.50 | 716,800 | — | — |
| 2025-11-21 | $8.78 | $8.78 | 1,427,700 | — | — |
| 2025-11-20 | $8.37 | $8.37 | 541,700 | — | — |
| 2025-11-19 | $8.46 | $8.46 | 394,700 | — | — |
| 2025-11-18 | $8.39 | $8.39 | 698,000 | — | — |
| 2025-11-17 | $8.51 | $8.51 | 414,100 | — | — |
| 2025-11-14 | $8.67 | $8.67 | 464,100 | — | — |
| 2025-11-13 | $8.76 | $8.76 | 721,000 | — | — |
| 2025-11-12 | $8.83 | $8.83 | 403,800 | — | — |
| 2025-11-11 | $8.85 | $8.85 | 1,106,300 | — | — |
| 2025-11-10 | $8.54 | $8.54 | 362,500 | — | — |
| 2025-11-07 | $8.38 | $8.38 | 494,800 | — | — |
| 2025-11-06 | $8.33 | $8.33 | 473,600 | — | — |
| 2025-11-05 | $8.53 | $8.53 | 1,515,600 | — | — |
| 2025-11-04 | $9.22 | $9.22 | 1,314,800 | — | — |
| 2025-11-03 | $9.04 | $9.04 | 659,600 | — | — |
| 2025-10-31 | $9.24 | $9.24 | 398,200 | — | — |
| 2025-10-30 | $9.00 | $9.00 | 565,200 | — | — |
| 2025-10-29 | $9.24 | $9.24 | 748,400 | — | — |
| 2025-10-28 | $9.04 | $9.04 | 1,716,700 | — | — |
| 2025-10-27 | $10.40 | $10.40 | 631,200 | — | — |
| 2025-10-24 | $10.76 | $10.76 | 663,700 | — | — |
| 2025-10-23 | $10.63 | $10.63 | 389,000 | — | — |
| 2025-10-22 | $10.10 | $10.10 | 672,100 | — | — |
| 2025-10-21 | $10.15 | $10.15 | 414,400 | — | — |
| 2025-10-20 | $10.54 | $10.54 | 451,100 | — | — |
| 2025-10-17 | $10.12 | $10.12 | 1,714,600 | — | — |
| 2025-10-16 | $10.71 | $10.71 | 2,943,700 | — | — |
| 2025-10-15 | $10.01 | $10.01 | 959,800 | — | — |
| 2025-10-14 | $9.32 | $9.32 | 296,300 | — | — |
| 2025-10-13 | $9.40 | $9.40 | 341,900 | — | — |
| 2025-10-10 | $9.30 | $9.30 | 492,100 | — | — |
| 2025-10-09 | $9.94 | $9.94 | 370,800 | — | — |
| 2025-10-08 | $10.06 | $10.06 | 351,800 | — | — |
| 2025-10-07 | $9.80 | $9.80 | 484,800 | — | — |
| 2025-10-06 | $9.98 | $9.98 | 648,600 | — | — |
| 2025-10-03 | $9.68 | $9.68 | 473,400 | — | — |
| 2025-10-02 | $9.36 | $9.36 | 380,900 | — | — |
| 2025-10-01 | $9.50 | $9.50 | 515,700 | — | — |
| 2025-09-30 | $9.48 | $9.48 | 466,400 | — | — |
| 2025-09-29 | $9.41 | $9.41 | 558,700 | — | — |
| 2025-09-26 | $9.20 | $9.20 | 496,100 | — | — |
| 2025-09-25 | $9.44 | $9.44 | 486,200 | — | — |
| 2025-09-24 | $9.56 | $9.56 | 462,100 | — | — |
| 2025-09-23 | $9.81 | $9.81 | 416,600 | — | — |
| 2025-09-22 | $10.13 | $10.13 | 481,000 | — | — |
| 2025-09-19 | $9.97 | $9.97 | 786,400 | — | — |
| 2025-09-18 | $10.05 | $10.05 | 1,024,100 | — | — |
| 2025-09-17 | $8.87 | $8.87 | 541,500 | — | — |
| 2025-09-16 | $8.99 | $8.99 | 519,800 | — | — |
| 2025-09-15 | $8.77 | $8.77 | 779,700 | — | — |
| 2025-09-12 | $8.64 | $8.64 | 1,081,400 | — | — |
| 2025-09-11 | $9.47 | $9.47 | 534,400 | — | — |
| 2025-09-10 | $9.59 | $9.59 | 638,200 | — | — |
| 2025-09-09 | $9.85 | $9.85 | 645,300 | — | — |
| 2025-09-08 | $10.04 | $10.04 | 807,700 | — | — |
| 2025-09-05 | $10.35 | $10.35 | 1,057,300 | — | — |
| 2025-09-04 | $8.85 | $8.85 | 751,800 | — | — |
| 2025-09-03 | $8.50 | $8.50 | 461,700 | — | — |
| 2025-09-02 | $8.81 | $8.81 | 776,600 | — | — |
| 2025-08-29 | $8.86 | $8.86 | 518,500 | — | — |
| 2025-08-28 | $8.69 | $8.69 | 315,400 | — | — |
| 2025-08-27 | $8.77 | $8.77 | 427,600 | — | — |
| 2025-08-26 | $8.79 | $8.79 | 274,200 | — | — |
| 2025-08-25 | $8.81 | $8.81 | 340,000 | — | — |
| 2025-08-22 | $8.97 | $8.97 | 441,300 | — | — |
| 2025-08-21 | $8.50 | $8.50 | 517,800 | — | — |
| 2025-08-20 | $8.66 | $8.66 | 469,700 | — | — |
| 2025-08-19 | $8.72 | $8.72 | 434,200 | — | — |
| 2025-08-18 | $8.79 | $8.79 | 492,800 | — | — |
| 2025-08-15 | $8.61 | $8.61 | 461,100 | — | — |
| 2025-08-14 | $8.85 | $8.85 | 578,200 | — | — |
| 2025-08-13 | $9.08 | $9.08 | 1,005,900 | — | — |
| 2025-08-12 | $8.49 | $8.49 | 904,000 | — | — |
| 2025-08-11 | $8.09 | $8.09 | 1,061,300 | — | — |
| 2025-08-08 | $7.56 | $7.56 | 981,900 | — | — |
| 2025-08-07 | $8.20 | $8.20 | 1,628,600 | — | — |
| 2025-08-06 | $8.75 | $8.75 | 9,690,900 | — | — |
| 2025-08-05 | $6.74 | $6.74 | 651,500 | — | — |
| 2025-08-04 | $7.16 | $7.16 | 375,800 | — | — |
| 2025-08-01 | $7.27 | $7.27 | 486,000 | — | — |
| 2025-07-31 | $7.33 | $7.33 | 354,100 | — | — |
| 2025-07-30 | $7.54 | $7.54 | 364,500 | — | — |
| 2025-07-29 | $7.56 | $7.56 | 693,300 | — | — |
| 2025-07-28 | $7.65 | $7.65 | 434,800 | — | — |
| 2025-07-25 | $7.85 | $7.85 | 665,300 | — | — |
| 2025-07-24 | $7.98 | $7.98 | 604,900 | — | — |
| 2025-07-23 | $7.81 | $7.81 | 512,700 | — | — |
| 2025-07-22 | $7.43 | $7.43 | 507,300 | — | — |
| 2025-07-21 | $6.71 | $6.71 | 403,500 | — | — |
| 2025-07-18 | $7.19 | $7.19 | 405,500 | — | — |
| 2025-07-17 | $7.43 | $7.43 | 349,300 | — | — |
| 2025-07-16 | $7.45 | $7.45 | 274,400 | — | — |
| 2025-07-15 | $7.33 | $7.33 | 460,600 | — | — |
| 2025-07-14 | $7.50 | $7.50 | 328,400 | — | — |
| 2025-07-11 | $7.55 | $7.55 | 289,700 | — | — |
| 2025-07-10 | $7.51 | $7.51 | 259,600 | — | — |
| 2025-07-09 | $7.49 | $7.49 | 455,200 | — | — |
| 2025-07-08 | $7.60 | $7.60 | 330,600 | — | — |
| 2025-07-07 | $7.29 | $7.29 | 472,600 | — | — |
| 2025-07-03 | $7.66 | $7.66 | 190,900 | — | — |
| 2025-07-02 | $7.44 | $7.44 | 427,600 | — | — |
| 2025-07-01 | $7.31 | $7.31 | 430,900 | — | — |
| 2025-06-30 | $7.46 | $7.46 | 514,900 | — | — |
| 2025-06-27 | $7.41 | $7.41 | 1,888,600 | — | — |
| 2025-06-26 | $7.29 | $7.29 | 299,700 | — | — |
| 2025-06-25 | $7.14 | $7.14 | 534,000 | — | — |
| 2025-06-24 | $7.30 | $7.30 | 723,700 | — | — |
| 2025-06-23 | $6.56 | $6.56 | 572,900 | — | — |
| 2025-06-20 | $6.37 | $6.37 | 607,900 | — | — |
| 2025-06-18 | $6.78 | $6.78 | 601,900 | — | — |
| 2025-06-17 | $6.74 | $6.74 | 884,300 | — | — |
| 2025-06-16 | $6.93 | $6.93 | 591,300 | — | — |
| 2025-06-13 | $6.67 | $6.67 | 589,600 | — | — |
| 2025-06-12 | $6.90 | $6.90 | 424,900 | — | — |
| 2025-06-11 | $6.91 | $6.91 | 433,500 | — | — |
| 2025-06-10 | $6.78 | $6.78 | 423,000 | — | — |
| 2025-06-09 | $6.96 | $6.96 | 489,300 | — | — |
| 2025-06-06 | $7.00 | $7.00 | 622,100 | — | — |
| 2025-06-05 | $6.66 | $6.66 | 532,900 | — | — |
| 2025-06-04 | $6.18 | $6.18 | 387,200 | — | — |
| 2025-06-03 | $5.84 | $5.84 | 415,500 | — | — |
| 2025-06-02 | $5.40 | $5.40 | 700,400 | — | — |
| 2025-05-30 | $6.01 | $6.01 | 338,100 | — | — |
| 2025-05-29 | $5.95 | $5.95 | 216,600 | — | — |
| 2025-05-28 | $5.90 | $5.90 | 193,100 | — | — |
| 2025-05-27 | $6.03 | $6.03 | 337,500 | — | — |
| 2025-05-23 | $6.04 | $6.04 | 253,100 | — | — |
| 2025-05-22 | $6.22 | $6.22 | 308,600 | — | — |
| 2025-05-21 | $6.14 | $6.14 | 623,200 | — | — |
| 2025-05-20 | $6.74 | $6.74 | 501,500 | — | — |
| 2025-05-19 | $6.58 | $6.58 | 400,600 | — | — |
| 2025-05-16 | $6.68 | $6.68 | 475,700 | — | — |
| 2025-05-15 | $6.73 | $6.73 | 744,400 | — | — |
| 2025-05-14 | $6.47 | $6.47 | 400,300 | — | — |
| 2025-05-13 | $6.98 | $6.98 | 290,100 | — | — |
| 2025-05-12 | $7.15 | $7.15 | 785,500 | — | — |
| 2025-05-09 | $7.07 | $7.07 | 549,900 | — | — |
| 2025-05-08 | $6.98 | $6.98 | 1,109,200 | — | — |
| 2025-05-07 | $5.66 | $5.66 | 322,200 | — | — |
| 2025-05-06 | $5.54 | $5.54 | 468,900 | — | — |
| 2025-05-05 | $5.79 | $5.79 | 319,800 | — | — |
| 2025-05-02 | $5.86 | $5.86 | 345,900 | — | — |
| 2025-05-01 | $5.46 | $5.46 | 268,200 | — | — |
| 2025-04-30 | $5.58 | $5.58 | 399,400 | — | — |
| 2025-04-29 | $5.62 | $5.62 | 296,600 | — | — |
| 2025-04-28 | $5.70 | $5.70 | 345,400 | — | — |
| 2025-04-25 | $5.76 | $5.76 | 379,800 | — | — |
| 2025-04-24 | $5.89 | $5.89 | 595,400 | — | — |
| 2025-04-23 | $5.59 | $5.59 | 399,700 | — | — |
| 2025-04-22 | $5.56 | $5.56 | 595,100 | — | — |
| 2025-04-21 | $5.52 | $5.52 | 358,400 | — | — |
| 2025-04-17 | $5.55 | $5.55 | 406,600 | — | — |
| 2025-04-16 | $5.61 | $5.61 | 546,600 | — | — |
| 2025-04-15 | $5.62 | $5.62 | 548,600 | — | — |
| 2025-04-14 | $5.66 | $5.66 | 367,700 | — | — |
| 2025-04-11 | $5.77 | $5.77 | 401,400 | — | — |
| 2025-04-10 | $5.23 | $5.23 | 544,200 | — | — |
| 2025-04-09 | $5.36 | $5.36 | 793,500 | — | — |
| 2025-04-08 | $4.95 | $4.95 | 510,200 | — | — |
| 2025-04-07 | $5.49 | $5.49 | 500,200 | — | — |
| 2025-04-04 | $5.35 | $5.35 | 711,700 | — | — |
| 2025-04-03 | $5.44 | $5.44 | 441,400 | — | — |
| 2025-04-02 | $6.16 | $6.16 | 343,300 | — | — |
| 2025-04-01 | $6.09 | $6.09 | 626,000 | — | — |
| 2025-03-31 | $6.08 | $6.08 | 1,241,300 | — | — |
| 2025-03-28 | $6.09 | $6.09 | 272,900 | — | — |
| 2025-03-27 | $6.24 | $6.24 | 290,200 | — | — |
| 2025-03-26 | $6.22 | $6.22 | 311,600 | — | — |
| 2025-03-25 | $6.24 | $6.24 | 605,200 | — | — |
| 2025-03-24 | $7.10 | $7.10 | 1,325,800 | — | — |
| 2025-03-21 | $5.69 | $5.69 | 397,500 | — | — |
| 2025-03-20 | $5.77 | $5.77 | 277,500 | — | — |
| 2025-03-19 | $5.84 | $5.84 | 558,900 | — | — |
| 2025-03-18 | $6.17 | $6.17 | 728,800 | — | — |
| 2025-03-17 | $6.49 | $6.49 | 322,600 | — | — |
| 2025-03-14 | $6.41 | $6.41 | 281,300 | — | — |
| 2025-03-13 | $6.24 | $6.24 | 420,300 | — | — |
| 2025-03-12 | $7.04 | $7.04 | 1,150,000 | — | — |
| 2025-03-11 | $6.65 | $6.65 | 1,520,400 | — | — |
| 2025-03-10 | $4.70 | $4.70 | 1,414,100 | — | — |
| 2025-03-07 | $6.23 | $6.23 | 386,300 | — | — |
| 2025-03-06 | $6.66 | $6.66 | 601,300 | — | — |
| 2025-03-05 | $6.61 | $6.61 | 1,163,500 | — | — |
| 2025-03-04 | $5.06 | $5.06 | 965,700 | — | — |
| 2025-03-03 | $4.80 | $4.80 | 554,900 | — | — |
| 2025-02-28 | $5.57 | $5.57 | 322,700 | — | — |
| 2025-02-27 | $5.65 | $5.65 | 294,900 | — | — |
| 2025-02-26 | $5.95 | $5.95 | 351,500 | — | — |
| 2025-02-25 | $6.05 | $6.05 | 295,000 | — | — |
| 2025-02-24 | $6.33 | $6.33 | 295,200 | — | — |
| 2025-02-21 | $6.22 | $6.22 | 260,100 | — | — |
| 2025-02-20 | $6.63 | $6.63 | 225,200 | — | — |
| 2025-02-19 | $6.89 | $6.89 | 256,200 | — | — |
| 2025-02-18 | $6.77 | $6.77 | 209,500 | — | — |
| 2025-02-14 | $6.73 | $6.73 | 170,900 | — | — |
| 2025-02-13 | $6.71 | $6.71 | 308,800 | — | — |
| 2025-02-12 | $6.75 | $6.75 | 207,300 | — | — |
| 2025-02-11 | $6.68 | $6.68 | 213,500 | — | — |
| 2025-02-10 | $6.82 | $6.82 | 234,500 | — | — |
| 2025-02-07 | $6.81 | $6.81 | 206,400 | — | — |
| 2025-02-06 | $7.01 | $7.01 | 186,400 | — | — |
| 2025-02-05 | $7.33 | $7.33 | 205,700 | — | — |
| 2025-02-04 | $6.99 | $6.99 | 247,400 | — | — |
| 2025-02-03 | $7.38 | $7.38 | 269,500 | — | — |
| 2025-01-31 | $7.54 | $7.54 | 237,600 | — | — |
| 2025-01-30 | $7.73 | $7.73 | 169,500 | — | — |
| 2025-01-29 | $7.85 | $7.85 | 170,600 | — | — |
| 2025-01-28 | $8.04 | $8.04 | 158,300 | — | — |
| 2025-01-27 | $7.98 | $7.98 | 297,700 | — | — |
| 2025-01-24 | $8.01 | $8.01 | 119,500 | — | — |
| 2025-01-23 | $8.32 | $8.32 | 272,800 | — | — |
| 2025-01-22 | $8.57 | $8.57 | 455,500 | — | — |
| 2025-01-21 | $8.16 | $8.16 | 291,900 | — | — |
| 2025-01-17 | $7.50 | $7.50 | 217,100 | — | — |
| 2025-01-16 | $7.49 | $7.49 | 289,600 | — | — |
| 2025-01-15 | $7.35 | $7.35 | 279,200 | — | — |
| 2025-01-14 | $7.49 | $7.49 | 273,100 | — | — |
| 2025-01-13 | $8.39 | $8.39 | 253,700 | — | — |
| 2025-01-10 | $8.51 | $8.51 | 291,200 | — | — |
| 2025-01-08 | $8.82 | $8.82 | 491,400 | — | — |
| 2025-01-07 | $8.55 | $8.55 | 245,700 | — | — |
| 2025-01-06 | $8.71 | $8.71 | 304,800 | — | — |
| 2025-01-03 | $8.49 | $8.49 | 247,500 | — | — |
| 2025-01-02 | $7.98 | $7.98 | 379,800 | — | — |