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
- 2006-10-03 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 | $8.17 | $9.73 | 125,200 | — | — |
| 2025-12-30 | $8.00 | $9.49 | 172,500 | — | — |
| 2025-12-29 | $8.05 | $9.55 | 231,400 | — | — |
| 2025-12-26 | $8.04 | $9.54 | 64,200 | — | — |
| 2025-12-24 | $8.10 | $9.61 | 61,400 | — | — |
| 2025-12-23 | $8.08 | $9.59 | 179,900 | — | — |
| 2025-12-22 | $7.93 | $9.41 | 296,800 | — | — |
| 2025-12-19 | $8.13 | $9.65 | 314,600 | — | — |
| 2025-12-18 | $8.06 | $9.56 | 207,500 | — | — |
| 2025-12-17 | $8.39 | $9.96 | 405,000 | — | — |
| 2025-12-16 | $8.69 | $10.31 | 91,000 | — | — |
| 2025-12-15 | $8.80 | $10.44 | 115,200 | — | — |
| 2025-12-12 | $8.70 | $10.32 | 76,500 | — | — |
| 2025-12-11 | $8.81 | $10.45 | 120,900 | — | — |
| 2025-12-10 | $8.78 | $10.42 | 126,300 | — | — |
| 2025-12-09 | $8.63 | $10.24 | 157,900 | — | — |
| 2025-12-08 | $8.53 | $10.12 | 248,600 | — | — |
| 2025-12-05 | $8.61 | $10.22 | 206,100 | — | — |
| 2025-12-04 | $8.82 | $10.47 | 176,000 | — | — |
| 2025-12-03 | $8.89 | $10.55 | 307,600 | — | — |
| 2025-12-02 | $8.28 | $9.83 | 416,900 | — | — |
| 2025-12-01 | $8.54 | $10.13 | 217,500 | — | — |
| 2025-11-28 | $8.95 | $10.62 | 46,700 | — | — |
| 2025-11-26 | $8.85 | $10.50 | 76,900 | — | — |
| 2025-11-25 | $8.87 | $10.53 | 141,400 | — | — |
| 2025-11-24 | $8.65 | $10.26 | 106,900 | — | — |
| 2025-11-21 | $8.71 | $10.34 | 172,000 | — | — |
| 2025-11-20 | $8.69 | $10.31 | 192,400 | — | — |
| 2025-11-19 | $9.15 | $10.86 | 194,300 | — | — |
| 2025-11-18 | $9.45 | $11.21 | 237,100 | — | — |
| 2025-11-17 | $9.81 | $11.64 | 205,800 | — | — |
| 2025-11-14 | $10.11 | $12.00 | 74,000 | — | — |
| 2025-11-13 | $10.19 | $12.09 | 224,400 | — | — |
| 2025-11-12 | $10.87 | $12.90 | 122,500 | — | — |
| 2025-11-11 | $10.91 | $12.95 | 83,500 | — | — |
| 2025-11-10 | $10.91 | $12.95 | 78,300 | — | — |
| 2025-11-07 | $10.84 | $12.86 | 127,600 | — | — |
| 2025-11-06 | $10.63 | $12.61 | 84,700 | — | — |
| 2025-11-05 | $10.81 | $12.83 | 100,700 | — | — |
| 2025-11-04 | $10.77 | $12.78 | 202,800 | — | — |
| 2025-11-03 | $11.26 | $13.36 | 133,400 | — | — |
| 2025-10-31 | $10.96 | $13.01 | 103,700 | — | — |
| 2025-10-30 | $11.19 | $13.28 | 132,100 | — | — |
| 2025-10-29 | $11.52 | $13.67 | 341,100 | — | — |
| 2025-10-28 | $10.69 | $12.68 | 85,600 | — | — |
| 2025-10-27 | $11.05 | $13.11 | 111,600 | — | — |
| 2025-10-24 | $10.89 | $12.92 | 72,200 | — | — |
| 2025-10-23 | $10.94 | $12.98 | 164,400 | — | — |
| 2025-10-22 | $10.32 | $12.25 | 95,500 | — | — |
| 2025-10-21 | $10.12 | $12.01 | 72,600 | — | — |
| 2025-10-20 | $10.32 | $12.25 | 145,500 | — | — |
| 2025-10-17 | $10.11 | $12.00 | 76,500 | — | — |
| 2025-10-16 | $10.16 | $12.06 | 123,200 | — | — |
| 2025-10-15 | $10.42 | $12.36 | 218,900 | — | — |
| 2025-10-14 | $9.98 | $11.84 | 104,100 | — | — |
| 2025-10-13 | $9.95 | $11.81 | 123,600 | — | — |
| 2025-10-10 | $9.77 | $11.59 | 178,600 | — | — |
| 2025-10-09 | $10.58 | $12.55 | 137,000 | — | — |
| 2025-10-08 | $10.96 | $13.01 | 142,400 | — | — |
| 2025-10-07 | $11.05 | $13.11 | 238,000 | — | — |
| 2025-10-06 | $10.25 | $12.16 | 257,400 | — | — |
| 2025-10-03 | $9.99 | $11.82 | 84,500 | — | — |
| 2025-10-02 | $10.16 | $12.02 | 143,000 | — | — |
| 2025-10-01 | $10.37 | $12.27 | 79,800 | — | — |
| 2025-09-30 | $10.35 | $12.24 | 147,100 | — | — |
| 2025-09-29 | $10.63 | $12.58 | 207,000 | — | — |
| 2025-09-26 | $10.23 | $12.10 | 77,400 | — | — |
| 2025-09-25 | $10.00 | $11.83 | 105,100 | — | — |
| 2025-09-24 | $9.93 | $11.75 | 122,800 | — | — |
| 2025-09-23 | $10.05 | $11.89 | 141,600 | — | — |
| 2025-09-22 | $10.45 | $12.36 | 139,500 | — | — |
| 2025-09-19 | $10.18 | $12.04 | 245,300 | — | — |
| 2025-09-18 | $10.09 | $11.94 | 109,900 | — | — |
| 2025-09-17 | $9.93 | $11.75 | 105,700 | — | — |
| 2025-09-16 | $9.78 | $11.57 | 104,900 | — | — |
| 2025-09-15 | $9.82 | $11.62 | 131,600 | — | — |
| 2025-09-12 | $10.08 | $11.92 | 83,200 | — | — |
| 2025-09-11 | $10.42 | $12.33 | 133,700 | — | — |
| 2025-09-10 | $10.20 | $12.07 | 90,700 | — | — |
| 2025-09-09 | $10.26 | $12.14 | 196,900 | — | — |
| 2025-09-08 | $9.87 | $11.68 | 190,200 | — | — |
| 2025-09-05 | $9.89 | $11.70 | 142,100 | — | — |
| 2025-09-04 | $9.88 | $11.69 | 99,700 | — | — |
| 2025-09-03 | $9.72 | $11.50 | 104,400 | — | — |
| 2025-09-02 | $9.91 | $11.72 | 170,100 | — | — |
| 2025-08-29 | $10.19 | $12.06 | 145,800 | — | — |
| 2025-08-28 | $10.28 | $12.16 | 129,600 | — | — |
| 2025-08-27 | $10.36 | $12.26 | 90,200 | — | — |
| 2025-08-26 | $10.43 | $12.34 | 171,600 | — | — |
| 2025-08-25 | $10.02 | $11.85 | 127,100 | — | — |
| 2025-08-22 | $10.44 | $12.35 | 297,800 | — | — |
| 2025-08-21 | $9.33 | $11.04 | 87,600 | — | — |
| 2025-08-20 | $9.82 | $11.62 | 285,400 | — | — |
| 2025-08-19 | $9.80 | $11.59 | 432,500 | — | — |
| 2025-08-18 | $9.31 | $11.01 | 337,800 | — | — |
| 2025-08-15 | $9.21 | $10.90 | 294,100 | — | — |
| 2025-08-14 | $9.83 | $11.63 | 240,900 | — | — |
| 2025-08-13 | $10.36 | $12.26 | 329,100 | — | — |
| 2025-08-12 | $10.35 | $12.24 | 282,200 | — | — |
| 2025-08-11 | $9.64 | $11.40 | 100,600 | — | — |
| 2025-08-08 | $9.54 | $11.29 | 137,000 | — | — |
| 2025-08-07 | $9.89 | $11.70 | 120,300 | — | — |
| 2025-08-06 | $10.15 | $12.01 | 116,900 | — | — |
| 2025-08-05 | $10.03 | $11.87 | 99,000 | — | — |
| 2025-08-04 | $10.36 | $12.26 | 183,000 | — | — |
| 2025-08-01 | $10.24 | $12.11 | 163,900 | — | — |
| 2025-07-31 | $10.93 | $12.93 | 166,700 | — | — |
| 2025-07-30 | $10.90 | $12.90 | 246,300 | — | — |
| 2025-07-29 | $11.11 | $13.14 | 211,500 | — | — |
| 2025-07-28 | $10.56 | $12.49 | 136,700 | — | — |
| 2025-07-25 | $10.61 | $12.55 | 132,900 | — | — |
| 2025-07-24 | $9.96 | $11.78 | 180,000 | — | — |
| 2025-07-23 | $10.54 | $12.47 | 209,900 | — | — |
| 2025-07-22 | $9.91 | $11.72 | 127,100 | — | — |
| 2025-07-21 | $9.77 | $11.56 | 157,300 | — | — |
| 2025-07-18 | $9.74 | $11.52 | 183,400 | — | — |
| 2025-07-17 | $9.88 | $11.69 | 638,500 | — | — |
| 2025-07-16 | $9.94 | $11.76 | 124,300 | — | — |
| 2025-07-15 | $9.86 | $11.66 | 143,500 | — | — |
| 2025-07-14 | $9.88 | $11.69 | 117,000 | — | — |
| 2025-07-11 | $9.72 | $11.50 | 86,900 | — | — |
| 2025-07-10 | $9.89 | $11.70 | 187,200 | — | — |
| 2025-07-09 | $9.79 | $11.58 | 232,300 | — | — |
| 2025-07-08 | $10.68 | $12.63 | 228,500 | — | — |
| 2025-07-07 | $10.37 | $12.27 | 203,800 | — | — |
| 2025-07-03 | $10.45 | $12.36 | 107,400 | — | — |
| 2025-07-02 | $10.22 | $12.06 | 152,800 | — | — |
| 2025-07-01 | $9.94 | $11.72 | 418,900 | — | — |
| 2025-06-30 | $9.94 | $11.72 | 324,500 | — | — |
| 2025-06-27 | $9.49 | $11.19 | 1,670,300 | — | — |
| 2025-06-26 | $9.53 | $11.24 | 158,600 | — | — |
| 2025-06-25 | $9.24 | $10.90 | 126,000 | — | — |
| 2025-06-24 | $9.49 | $11.19 | 158,500 | — | — |
| 2025-06-23 | $9.67 | $11.41 | 202,300 | — | — |
| 2025-06-20 | $9.84 | $11.61 | 173,300 | — | — |
| 2025-06-18 | $10.04 | $11.84 | 120,400 | — | — |
| 2025-06-17 | $10.58 | $12.48 | 140,400 | — | — |
| 2025-06-16 | $10.56 | $12.46 | 152,100 | — | — |
| 2025-06-13 | $10.66 | $12.57 | 388,000 | — | — |
| 2025-06-12 | $11.17 | $13.18 | 158,800 | — | — |
| 2025-06-11 | $11.54 | $13.61 | 125,100 | — | — |
| 2025-06-10 | $11.52 | $13.59 | 143,200 | — | — |
| 2025-06-09 | $11.54 | $13.61 | 567,500 | — | — |
| 2025-06-06 | $11.00 | $12.98 | 163,400 | — | — |
| 2025-06-05 | $11.03 | $13.01 | 382,700 | — | — |
| 2025-06-04 | $10.30 | $12.15 | 123,500 | — | — |
| 2025-06-03 | $10.39 | $12.26 | 112,000 | — | — |
| 2025-06-02 | $10.07 | $11.88 | 165,300 | — | — |
| 2025-05-30 | $10.03 | $11.83 | 177,500 | — | — |
| 2025-05-29 | $10.41 | $12.28 | 89,600 | — | — |
| 2025-05-28 | $10.45 | $12.33 | 121,500 | — | — |
| 2025-05-27 | $10.28 | $12.13 | 217,700 | — | — |
| 2025-05-23 | $10.69 | $12.61 | 316,000 | — | — |
| 2025-05-22 | $10.14 | $11.96 | 185,700 | — | — |
| 2025-05-21 | $10.25 | $12.09 | 282,700 | — | — |
| 2025-05-20 | $10.34 | $12.20 | 750,200 | — | — |
| 2025-05-19 | $9.49 | $11.19 | 381,700 | — | — |
| 2025-05-16 | $8.40 | $9.91 | 119,700 | — | — |
| 2025-05-15 | $8.53 | $10.06 | 120,000 | — | — |
| 2025-05-14 | $8.53 | $10.06 | 292,600 | — | — |
| 2025-05-13 | $8.23 | $9.71 | 1,226,400 | — | — |
| 2025-05-12 | $9.90 | $11.68 | 120,000 | — | — |
| 2025-05-09 | $9.42 | $11.11 | 69,200 | — | — |
| 2025-05-08 | $9.84 | $11.61 | 170,700 | — | — |
| 2025-05-07 | $9.39 | $11.08 | 195,700 | — | — |
| 2025-05-06 | $9.01 | $10.63 | 117,200 | — | — |
| 2025-05-05 | $9.01 | $10.63 | 350,600 | — | — |
| 2025-05-02 | $9.44 | $11.14 | 429,600 | — | — |
| 2025-05-01 | $9.04 | $10.66 | 169,500 | — | — |
| 2025-04-30 | $8.55 | $10.09 | 153,500 | — | — |
| 2025-04-29 | $8.78 | $10.36 | 105,500 | — | — |
| 2025-04-28 | $9.03 | $10.65 | 110,200 | — | — |
| 2025-04-25 | $8.77 | $10.34 | 96,700 | — | — |
| 2025-04-24 | $8.93 | $10.53 | 82,800 | — | — |
| 2025-04-23 | $8.77 | $10.34 | 122,600 | — | — |
| 2025-04-22 | $8.46 | $9.98 | 90,900 | — | — |
| 2025-04-21 | $8.27 | $9.75 | 156,600 | — | — |
| 2025-04-17 | $8.64 | $10.19 | 75,900 | — | — |
| 2025-04-16 | $8.83 | $10.42 | 109,500 | — | — |
| 2025-04-15 | $8.68 | $10.24 | 88,700 | — | — |
| 2025-04-14 | $8.75 | $10.32 | 204,300 | — | — |
| 2025-04-11 | $8.78 | $10.36 | 208,900 | — | — |
| 2025-04-10 | $8.95 | $10.56 | 297,000 | — | — |
| 2025-04-09 | $9.54 | $11.25 | 872,200 | — | — |
| 2025-04-08 | $8.09 | $9.54 | 274,700 | — | — |
| 2025-04-07 | $7.99 | $9.42 | 633,300 | — | — |
| 2025-04-04 | $8.34 | $9.84 | 532,100 | — | — |
| 2025-04-03 | $9.25 | $10.91 | 202,700 | — | — |
| 2025-04-02 | $10.04 | $11.84 | 194,100 | — | — |
| 2025-04-01 | $9.89 | $11.67 | 227,500 | — | — |
| 2025-03-31 | $9.45 | $11.15 | 177,600 | — | — |
| 2025-03-28 | $9.53 | $11.21 | 208,800 | — | — |
| 2025-03-27 | $9.56 | $11.24 | 167,400 | — | — |
| 2025-03-26 | $10.12 | $11.90 | 105,700 | — | — |
| 2025-03-25 | $10.37 | $12.19 | 106,300 | — | — |
| 2025-03-24 | $10.21 | $12.01 | 94,500 | — | — |
| 2025-03-21 | $9.42 | $11.08 | 131,700 | — | — |
| 2025-03-20 | $9.64 | $11.34 | 101,800 | — | — |
| 2025-03-19 | $9.71 | $11.42 | 154,100 | — | — |
| 2025-03-18 | $9.46 | $11.12 | 60,600 | — | — |
| 2025-03-17 | $9.62 | $11.31 | 162,600 | — | — |
| 2025-03-14 | $9.58 | $11.26 | 149,400 | — | — |
| 2025-03-13 | $8.91 | $10.48 | 275,000 | — | — |
| 2025-03-12 | $9.60 | $11.29 | 124,300 | — | — |
| 2025-03-11 | $9.31 | $10.95 | 174,200 | — | — |
| 2025-03-10 | $9.07 | $10.66 | 331,600 | — | — |
| 2025-03-07 | $9.89 | $11.63 | 261,600 | — | — |
| 2025-03-06 | $9.89 | $11.63 | 297,100 | — | — |
| 2025-03-05 | $10.34 | $12.16 | 218,900 | — | — |
| 2025-03-04 | $10.37 | $12.19 | 605,500 | — | — |
| 2025-03-03 | $10.24 | $12.04 | 313,600 | — | — |
| 2025-02-28 | $10.67 | $12.55 | 298,300 | — | — |
| 2025-02-27 | $9.86 | $11.59 | 172,300 | — | — |
| 2025-02-26 | $9.92 | $11.66 | 241,500 | — | — |
| 2025-02-25 | $10.21 | $12.01 | 480,200 | — | — |
| 2025-02-24 | $9.62 | $11.31 | 587,000 | — | — |
| 2025-02-21 | $9.82 | $11.55 | 256,500 | — | — |
| 2025-02-20 | $10.51 | $12.36 | 182,600 | — | — |
| 2025-02-19 | $10.35 | $12.17 | 322,500 | — | — |
| 2025-02-18 | $10.34 | $12.16 | 405,600 | — | — |
| 2025-02-14 | $9.74 | $11.45 | 349,900 | — | — |
| 2025-02-13 | $10.11 | $11.89 | 380,800 | — | — |
| 2025-02-12 | $11.03 | $12.97 | 564,900 | — | — |
| 2025-02-11 | $10.01 | $11.77 | 796,100 | — | — |
| 2025-02-10 | $10.38 | $12.21 | 233,300 | — | — |
| 2025-02-07 | $10.52 | $12.37 | 349,000 | — | — |
| 2025-02-06 | $11.12 | $13.08 | 254,000 | — | — |
| 2025-02-05 | $11.02 | $12.96 | 202,800 | — | — |
| 2025-02-04 | $11.59 | $13.63 | 194,600 | — | — |
| 2025-02-03 | $11.46 | $13.48 | 209,200 | — | — |
| 2025-01-31 | $12.01 | $14.12 | 163,700 | — | — |
| 2025-01-30 | $11.89 | $13.98 | 104,200 | — | — |
| 2025-01-29 | $11.76 | $13.83 | 176,500 | — | — |
| 2025-01-28 | $11.74 | $13.80 | 276,900 | — | — |
| 2025-01-27 | $11.01 | $12.95 | 532,200 | — | — |
| 2025-01-24 | $13.74 | $16.16 | 265,300 | — | — |
| 2025-01-23 | $14.93 | $17.56 | 295,400 | — | — |
| 2025-01-22 | $14.29 | $16.80 | 394,000 | — | — |
| 2025-01-21 | $14.01 | $16.47 | 292,100 | — | — |
| 2025-01-17 | $13.02 | $15.31 | 142,600 | — | — |
| 2025-01-16 | $12.89 | $15.16 | 162,500 | — | — |
| 2025-01-15 | $12.60 | $14.82 | 255,600 | — | — |
| 2025-01-14 | $12.19 | $14.33 | 212,600 | — | — |
| 2025-01-13 | $11.50 | $13.52 | 161,900 | — | — |
| 2025-01-10 | $11.61 | $13.65 | 213,500 | — | — |
| 2025-01-08 | $11.55 | $13.58 | 247,300 | — | — |
| 2025-01-07 | $12.08 | $14.20 | 303,600 | — | — |
| 2025-01-06 | $12.93 | $15.20 | 333,500 | — | — |
| 2025-01-03 | $12.84 | $15.10 | 212,600 | — | — |
| 2025-01-02 | $12.73 | $14.97 | 209,700 | — | — |