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
- 1999-09-23 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 | $10.29 | $10.29 | 153,800 | — | — |
| 2025-12-30 | $10.26 | $10.26 | 238,900 | — | — |
| 2025-12-29 | $10.20 | $10.20 | 248,100 | — | — |
| 2025-12-26 | $10.48 | $10.48 | 159,100 | — | — |
| 2025-12-24 | $10.66 | $10.66 | 129,300 | — | — |
| 2025-12-23 | $10.72 | $10.72 | 274,400 | — | — |
| 2025-12-22 | $10.89 | $10.89 | 259,600 | — | — |
| 2025-12-19 | $10.57 | $10.57 | 510,700 | — | — |
| 2025-12-18 | $10.23 | $10.23 | 211,200 | — | — |
| 2025-12-17 | $9.88 | $9.88 | 213,200 | — | — |
| 2025-12-16 | $10.16 | $10.16 | 360,400 | — | — |
| 2025-12-15 | $10.08 | $10.08 | 354,200 | — | — |
| 2025-12-12 | $10.34 | $10.34 | 208,300 | — | — |
| 2025-12-11 | $10.71 | $10.71 | 323,100 | — | — |
| 2025-12-10 | $10.02 | $10.02 | 555,100 | — | — |
| 2025-12-09 | $9.93 | $9.93 | 403,300 | — | — |
| 2025-12-08 | $9.56 | $9.56 | 906,300 | — | — |
| 2025-12-05 | $10.08 | $10.08 | 285,900 | — | — |
| 2025-12-04 | $10.51 | $10.51 | 285,500 | — | — |
| 2025-12-03 | $10.42 | $10.42 | 440,000 | — | — |
| 2025-12-02 | $9.92 | $9.92 | 376,600 | — | — |
| 2025-12-01 | $9.61 | $9.61 | 472,100 | — | — |
| 2025-11-28 | $10.42 | $10.42 | 189,200 | — | — |
| 2025-11-26 | $10.20 | $10.20 | 461,200 | — | — |
| 2025-11-25 | $10.64 | $10.64 | 368,100 | — | — |
| 2025-11-24 | $10.70 | $10.70 | 457,300 | — | — |
| 2025-11-21 | $10.64 | $10.64 | 376,200 | — | — |
| 2025-11-20 | $10.34 | $10.34 | 436,500 | — | — |
| 2025-11-19 | $10.49 | $10.49 | 541,000 | — | — |
| 2025-11-18 | $10.94 | $10.94 | 572,500 | — | — |
| 2025-11-17 | $11.06 | $11.06 | 966,400 | — | — |
| 2025-11-14 | $12.14 | $12.14 | 778,900 | — | — |
| 2025-11-13 | $11.35 | $11.35 | 1,264,200 | — | — |
| 2025-11-12 | $15.10 | $15.10 | 563,500 | — | — |
| 2025-11-11 | $15.10 | $15.10 | 569,900 | — | — |
| 2025-11-10 | $15.18 | $15.18 | 1,267,400 | — | — |
| 2025-11-07 | $14.42 | $14.42 | 426,300 | — | — |
| 2025-11-06 | $14.24 | $14.24 | 355,400 | — | — |
| 2025-11-05 | $15.11 | $15.11 | 455,500 | — | — |
| 2025-11-04 | $15.23 | $15.23 | 634,100 | — | — |
| 2025-11-03 | $15.46 | $15.46 | 1,059,800 | — | — |
| 2025-10-31 | $14.42 | $14.42 | 405,100 | — | — |
| 2025-10-30 | $13.58 | $13.58 | 239,200 | — | — |
| 2025-10-29 | $13.51 | $13.51 | 506,000 | — | — |
| 2025-10-28 | $14.47 | $14.47 | 174,700 | — | — |
| 2025-10-27 | $13.98 | $13.98 | 275,700 | — | — |
| 2025-10-24 | $14.44 | $14.44 | 197,600 | — | — |
| 2025-10-23 | $14.53 | $14.53 | 233,800 | — | — |
| 2025-10-22 | $13.99 | $13.99 | 396,000 | — | — |
| 2025-10-21 | $14.72 | $14.72 | 439,500 | — | — |
| 2025-10-20 | $13.89 | $13.89 | 368,100 | — | — |
| 2025-10-17 | $13.52 | $13.52 | 411,600 | — | — |
| 2025-10-16 | $13.86 | $13.86 | 438,200 | — | — |
| 2025-10-15 | $14.37 | $14.37 | 1,001,700 | — | — |
| 2025-10-14 | $13.97 | $13.97 | 561,900 | — | — |
| 2025-10-13 | $14.00 | $14.00 | 549,600 | — | — |
| 2025-10-10 | $12.79 | $12.79 | 469,500 | — | — |
| 2025-10-09 | $12.63 | $12.63 | 553,600 | — | — |
| 2025-10-08 | $12.87 | $12.87 | 907,700 | — | — |
| 2025-10-07 | $12.92 | $12.92 | 1,861,000 | — | — |
| 2025-10-06 | $10.48 | $10.48 | 694,900 | — | — |
| 2025-10-03 | $9.92 | $9.92 | 838,400 | — | — |
| 2025-10-02 | $9.06 | $9.06 | 139,800 | — | — |
| 2025-10-01 | $8.84 | $8.84 | 66,700 | — | — |
| 2025-09-30 | $8.71 | $8.71 | 86,200 | — | — |
| 2025-09-29 | $9.16 | $9.16 | 164,300 | — | — |
| 2025-09-26 | $9.02 | $9.02 | 96,700 | — | — |
| 2025-09-25 | $8.60 | $8.60 | 79,000 | — | — |
| 2025-09-24 | $8.88 | $8.88 | 74,300 | — | — |
| 2025-09-23 | $9.16 | $9.16 | 105,200 | — | — |
| 2025-09-22 | $9.30 | $9.30 | 362,600 | — | — |
| 2025-09-19 | $9.05 | $9.05 | 313,900 | — | — |
| 2025-09-18 | $9.01 | $9.01 | 82,300 | — | — |
| 2025-09-17 | $8.92 | $8.92 | 112,600 | — | — |
| 2025-09-16 | $8.92 | $8.92 | 87,000 | — | — |
| 2025-09-15 | $8.93 | $8.93 | 212,600 | — | — |
| 2025-09-12 | $8.11 | $8.11 | 125,900 | — | — |
| 2025-09-11 | $8.09 | $8.09 | 90,100 | — | — |
| 2025-09-10 | $7.88 | $7.88 | 91,600 | — | — |
| 2025-09-09 | $8.18 | $8.18 | 177,200 | — | — |
| 2025-09-08 | $7.72 | $7.72 | 438,700 | — | — |
| 2025-09-05 | $6.50 | $6.50 | 134,200 | — | — |
| 2025-09-04 | $6.17 | $6.17 | 57,100 | — | — |
| 2025-09-03 | $6.24 | $6.24 | 50,900 | — | — |
| 2025-09-02 | $6.33 | $6.33 | 33,100 | — | — |
| 2025-08-29 | $6.29 | $6.29 | 12,100 | — | — |
| 2025-08-28 | $6.34 | $6.34 | 16,500 | — | — |
| 2025-08-27 | $6.30 | $6.30 | 28,000 | — | — |
| 2025-08-26 | $6.27 | $6.27 | 18,800 | — | — |
| 2025-08-25 | $6.27 | $6.27 | 36,500 | — | — |
| 2025-08-22 | $6.40 | $6.40 | 52,800 | — | — |
| 2025-08-21 | $6.08 | $6.08 | 16,900 | — | — |
| 2025-08-20 | $6.04 | $6.04 | 23,100 | — | — |
| 2025-08-19 | $5.88 | $5.88 | 18,400 | — | — |
| 2025-08-18 | $6.21 | $6.21 | 28,600 | — | — |
| 2025-08-15 | $5.99 | $5.99 | 19,400 | — | — |
| 2025-08-14 | $5.94 | $5.94 | 30,900 | — | — |
| 2025-08-13 | $6.18 | $6.18 | 35,000 | — | — |
| 2025-08-12 | $5.86 | $5.86 | 52,900 | — | — |
| 2025-08-11 | $5.58 | $5.58 | 47,800 | — | — |
| 2025-08-08 | $5.76 | $5.76 | 37,500 | — | — |
| 2025-08-07 | $5.80 | $5.80 | 56,900 | — | — |
| 2025-08-06 | $6.45 | $6.45 | 43,400 | — | — |
| 2025-08-05 | $6.03 | $6.03 | 32,700 | — | — |
| 2025-08-04 | $6.23 | $6.23 | 27,900 | — | — |
| 2025-08-01 | $5.82 | $5.82 | 31,800 | — | — |
| 2025-07-31 | $6.18 | $6.18 | 35,600 | — | — |
| 2025-07-30 | $6.32 | $6.32 | 28,500 | — | — |
| 2025-07-29 | $6.41 | $6.41 | 19,600 | — | — |
| 2025-07-28 | $6.48 | $6.48 | 17,500 | — | — |
| 2025-07-25 | $6.52 | $6.52 | 16,100 | — | — |
| 2025-07-24 | $6.34 | $6.34 | 55,400 | — | — |
| 2025-07-23 | $6.57 | $6.57 | 16,600 | — | — |
| 2025-07-22 | $6.40 | $6.40 | 24,200 | — | — |
| 2025-07-21 | $6.52 | $6.52 | 20,100 | — | — |
| 2025-07-18 | $6.37 | $6.37 | 37,300 | — | — |
| 2025-07-17 | $6.44 | $6.44 | 24,300 | — | — |
| 2025-07-16 | $6.53 | $6.53 | 45,600 | — | — |
| 2025-07-15 | $6.40 | $6.40 | 62,900 | — | — |
| 2025-07-14 | $6.45 | $6.45 | 28,700 | — | — |
| 2025-07-11 | $6.31 | $6.31 | 39,500 | — | — |
| 2025-07-10 | $6.76 | $6.76 | 91,600 | — | — |
| 2025-07-09 | $6.80 | $6.80 | 34,600 | — | — |
| 2025-07-08 | $6.92 | $6.92 | 63,400 | — | — |
| 2025-07-07 | $6.73 | $6.73 | 57,200 | — | — |
| 2025-07-03 | $6.76 | $6.76 | 40,300 | — | — |
| 2025-07-02 | $6.79 | $6.79 | 85,200 | — | — |
| 2025-07-01 | $6.80 | $6.80 | 107,400 | — | — |
| 2025-06-30 | $6.25 | $6.25 | 62,900 | — | — |
| 2025-06-27 | $6.21 | $6.21 | 214,400 | — | — |
| 2025-06-26 | $6.38 | $6.38 | 26,500 | — | — |
| 2025-06-25 | $6.33 | $6.33 | 47,800 | — | — |
| 2025-06-24 | $6.41 | $6.41 | 44,900 | — | — |
| 2025-06-23 | $6.26 | $6.26 | 50,600 | — | — |
| 2025-06-20 | $6.41 | $6.41 | 100,800 | — | — |
| 2025-06-18 | $6.18 | $6.18 | 26,600 | — | — |
| 2025-06-17 | $6.05 | $6.05 | 57,500 | — | — |
| 2025-06-16 | $6.59 | $6.59 | 85,800 | — | — |
| 2025-06-13 | $5.98 | $5.98 | 59,900 | — | — |
| 2025-06-12 | $6.11 | $6.11 | 39,900 | — | — |
| 2025-06-11 | $5.99 | $5.99 | 59,800 | — | — |
| 2025-06-10 | $6.05 | $6.05 | 66,000 | — | — |
| 2025-06-09 | $5.93 | $5.93 | 64,800 | — | — |
| 2025-06-06 | $5.73 | $5.73 | 62,800 | — | — |
| 2025-06-05 | $5.88 | $5.88 | 56,100 | — | — |
| 2025-06-04 | $5.57 | $5.57 | 56,400 | — | — |
| 2025-06-03 | $5.50 | $5.50 | 76,800 | — | — |
| 2025-06-02 | $5.36 | $5.36 | 115,000 | — | — |
| 2025-05-30 | $5.39 | $5.39 | 58,800 | — | — |
| 2025-05-29 | $5.54 | $5.54 | 47,200 | — | — |
| 2025-05-28 | $5.67 | $5.67 | 70,900 | — | — |
| 2025-05-27 | $5.98 | $5.98 | 70,800 | — | — |
| 2025-05-23 | $5.53 | $5.53 | 50,400 | — | — |
| 2025-05-22 | $5.60 | $5.60 | 74,900 | — | — |
| 2025-05-21 | $5.35 | $5.35 | 37,800 | — | — |
| 2025-05-20 | $5.21 | $5.21 | 26,000 | — | — |
| 2025-05-19 | $5.14 | $5.14 | 27,900 | — | — |
| 2025-05-16 | $5.08 | $5.08 | 75,600 | — | — |
| 2025-05-15 | $5.24 | $5.24 | 52,900 | — | — |
| 2025-05-14 | $5.06 | $5.06 | 70,400 | — | — |
| 2025-05-13 | $5.27 | $5.27 | 40,100 | — | — |
| 2025-05-12 | $5.10 | $5.10 | 47,300 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 46,100 | — | — |
| 2025-05-08 | $5.22 | $5.22 | 44,600 | — | — |
| 2025-05-07 | $5.23 | $5.23 | 35,300 | — | — |
| 2025-05-06 | $5.02 | $5.02 | 39,100 | — | — |
| 2025-05-05 | $4.91 | $4.91 | 20,400 | — | — |
| 2025-05-02 | $4.95 | $4.95 | 30,100 | — | — |
| 2025-05-01 | $4.82 | $4.82 | 92,200 | — | — |
| 2025-04-30 | $5.14 | $5.14 | 42,300 | — | — |
| 2025-04-29 | $5.24 | $5.24 | 29,700 | — | — |
| 2025-04-28 | $5.02 | $5.02 | 21,600 | — | — |
| 2025-04-25 | $4.95 | $4.95 | 21,500 | — | — |
| 2025-04-24 | $4.90 | $4.90 | 20,500 | — | — |
| 2025-04-23 | $4.76 | $4.76 | 36,200 | — | — |
| 2025-04-22 | $4.58 | $4.58 | 57,400 | — | — |
| 2025-04-21 | $4.56 | $4.56 | 36,500 | — | — |
| 2025-04-17 | $4.61 | $4.61 | 22,600 | — | — |
| 2025-04-16 | $4.66 | $4.66 | 32,100 | — | — |
| 2025-04-15 | $4.77 | $4.77 | 32,900 | — | — |
| 2025-04-14 | $4.63 | $4.63 | 33,900 | — | — |
| 2025-04-11 | $4.64 | $4.64 | 51,400 | — | — |
| 2025-04-10 | $4.70 | $4.70 | 44,100 | — | — |
| 2025-04-09 | $4.93 | $4.93 | 61,400 | — | — |
| 2025-04-08 | $4.62 | $4.62 | 63,500 | — | — |
| 2025-04-07 | $4.63 | $4.63 | 70,300 | — | — |
| 2025-04-04 | $4.53 | $4.53 | 61,200 | — | — |
| 2025-04-03 | $4.50 | $4.50 | 49,100 | — | — |
| 2025-04-02 | $4.85 | $4.85 | 54,500 | — | — |
| 2025-04-01 | $4.83 | $4.83 | 30,500 | — | — |
| 2025-03-31 | $4.85 | $4.85 | 79,300 | — | — |
| 2025-03-28 | $4.94 | $4.94 | 61,900 | — | — |
| 2025-03-27 | $4.94 | $4.94 | 51,200 | — | — |
| 2025-03-26 | $5.00 | $5.00 | 75,500 | — | — |
| 2025-03-25 | $4.90 | $4.90 | 44,500 | — | — |
| 2025-03-24 | $4.97 | $4.97 | 37,500 | — | — |
| 2025-03-21 | $4.83 | $4.83 | 132,600 | — | — |
| 2025-03-20 | $4.82 | $4.82 | 34,600 | — | — |
| 2025-03-19 | $4.85 | $4.85 | 63,300 | — | — |
| 2025-03-18 | $4.77 | $4.77 | 65,500 | — | — |
| 2025-03-17 | $4.92 | $4.92 | 66,400 | — | — |
| 2025-03-14 | $4.76 | $4.76 | 70,700 | — | — |
| 2025-03-13 | $4.73 | $4.73 | 52,000 | — | — |
| 2025-03-12 | $4.79 | $4.79 | 52,500 | — | — |
| 2025-03-11 | $4.70 | $4.70 | 67,100 | — | — |
| 2025-03-10 | $4.72 | $4.72 | 82,800 | — | — |
| 2025-03-07 | $4.93 | $4.93 | 73,700 | — | — |
| 2025-03-06 | $4.91 | $4.91 | 60,500 | — | — |
| 2025-03-05 | $4.92 | $4.92 | 69,200 | — | — |
| 2025-03-04 | $4.91 | $4.91 | 72,600 | — | — |
| 2025-03-03 | $4.80 | $4.80 | 84,000 | — | — |
| 2025-02-28 | $4.90 | $4.90 | 48,500 | — | — |
| 2025-02-27 | $4.83 | $4.83 | 48,200 | — | — |
| 2025-02-26 | $5.04 | $5.04 | 62,900 | — | — |
| 2025-02-25 | $4.98 | $4.98 | 122,900 | — | — |
| 2025-02-24 | $5.14 | $5.14 | 68,300 | — | — |
| 2025-02-21 | $5.09 | $5.09 | 72,300 | — | — |
| 2025-02-20 | $5.19 | $5.19 | 48,000 | — | — |
| 2025-02-19 | $5.23 | $5.23 | 87,000 | — | — |
| 2025-02-18 | $5.27 | $5.27 | 103,800 | — | — |
| 2025-02-14 | $5.13 | $5.13 | 275,300 | — | — |
| 2025-02-13 | $6.27 | $6.27 | 68,100 | — | — |
| 2025-02-12 | $6.23 | $6.23 | 65,200 | — | — |
| 2025-02-11 | $6.31 | $6.31 | 32,500 | — | — |
| 2025-02-10 | $6.41 | $6.41 | 28,600 | — | — |
| 2025-02-07 | $6.31 | $6.31 | 55,800 | — | — |
| 2025-02-06 | $6.43 | $6.43 | 101,500 | — | — |
| 2025-02-05 | $6.35 | $6.35 | 107,200 | — | — |
| 2025-02-04 | $6.32 | $6.32 | 71,500 | — | — |
| 2025-02-03 | $6.19 | $6.19 | 383,400 | — | — |
| 2025-01-31 | $6.10 | $6.10 | 90,600 | — | — |
| 2025-01-30 | $6.22 | $6.22 | 72,800 | — | — |
| 2025-01-29 | $6.58 | $6.58 | 55,300 | — | — |
| 2025-01-28 | $6.46 | $6.46 | 28,800 | — | — |
| 2025-01-27 | $6.45 | $6.45 | 54,100 | — | — |
| 2025-01-24 | $6.43 | $6.43 | 22,800 | — | — |
| 2025-01-23 | $6.55 | $6.55 | 40,800 | — | — |
| 2025-01-22 | $6.47 | $6.47 | 59,200 | — | — |
| 2025-01-21 | $6.37 | $6.37 | 62,800 | — | — |
| 2025-01-17 | $6.54 | $6.54 | 58,400 | — | — |
| 2025-01-16 | $6.50 | $6.50 | 53,600 | — | — |
| 2025-01-15 | $6.40 | $6.40 | 98,500 | — | — |
| 2025-01-14 | $6.47 | $6.47 | 71,900 | — | — |
| 2025-01-13 | $6.56 | $6.56 | 82,300 | — | — |
| 2025-01-10 | $6.54 | $6.54 | 137,000 | — | — |
| 2025-01-08 | $6.81 | $6.81 | 132,600 | — | — |
| 2025-01-07 | $7.15 | $7.15 | 253,400 | — | — |
| 2025-01-06 | $6.82 | $6.82 | 225,200 | — | — |
| 2025-01-03 | $6.45 | $6.45 | 93,900 | — | — |
| 2025-01-02 | $6.14 | $6.14 | 155,600 | — | — |