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
- 2011-01-27 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 | $7.45 | $30.28 | 114,600 | — | — |
| 2025-12-30 | $7.53 | $30.61 | 152,100 | — | — |
| 2025-12-29 | $7.55 | $30.69 | 98,100 | — | — |
| 2025-12-26 | $7.79 | $31.67 | 85,200 | — | — |
| 2025-12-24 | $7.81 | $31.75 | 93,100 | — | — |
| 2025-12-23 | $7.93 | $32.23 | 74,100 | — | — |
| 2025-12-22 | $7.92 | $32.19 | 129,200 | — | — |
| 2025-12-19 | $7.85 | $31.91 | 91,500 | — | — |
| 2025-12-18 | $7.86 | $31.95 | 121,100 | — | — |
| 2025-12-17 | $7.75 | $31.50 | 161,700 | — | — |
| 2025-12-16 | $7.54 | $30.65 | 111,200 | — | — |
| 2025-12-15 | $7.43 | $30.20 | 99,700 | — | — |
| 2025-12-12 | $7.42 | $30.16 | 93,400 | — | — |
| 2025-12-11 | $7.58 | $30.61 | 168,200 | — | — |
| 2025-12-10 | $7.42 | $29.96 | 187,800 | — | — |
| 2025-12-09 | $7.39 | $29.84 | 150,300 | — | — |
| 2025-12-08 | $7.25 | $29.28 | 59,300 | — | — |
| 2025-12-05 | $7.28 | $29.40 | 137,300 | — | — |
| 2025-12-04 | $7.29 | $29.44 | 83,800 | — | — |
| 2025-12-03 | $7.28 | $29.40 | 58,400 | — | — |
| 2025-12-02 | $7.23 | $29.20 | 109,800 | — | — |
| 2025-12-01 | $7.29 | $29.44 | 122,100 | — | — |
| 2025-11-28 | $7.25 | $29.28 | 56,000 | — | — |
| 2025-11-26 | $7.22 | $29.16 | 98,200 | — | — |
| 2025-11-25 | $7.10 | $28.67 | 128,500 | — | — |
| 2025-11-24 | $7.06 | $28.51 | 90,200 | — | — |
| 2025-11-21 | $6.95 | $28.06 | 173,300 | — | — |
| 2025-11-20 | $6.89 | $27.82 | 158,100 | — | — |
| 2025-11-19 | $7.03 | $28.39 | 91,500 | — | — |
| 2025-11-18 | $7.05 | $28.47 | 103,000 | — | — |
| 2025-11-17 | $6.97 | $28.15 | 268,200 | — | — |
| 2025-11-14 | $6.99 | $28.23 | 64,100 | — | — |
| 2025-11-13 | $6.90 | $27.86 | 311,500 | — | — |
| 2025-11-12 | $7.24 | $29.03 | 155,100 | — | — |
| 2025-11-11 | $7.14 | $28.63 | 92,200 | — | — |
| 2025-11-10 | $7.11 | $28.51 | 205,300 | — | — |
| 2025-11-07 | $6.96 | $27.91 | 149,900 | — | — |
| 2025-11-06 | $6.75 | $27.07 | 134,400 | — | — |
| 2025-11-05 | $6.79 | $27.23 | 109,300 | — | — |
| 2025-11-04 | $6.74 | $27.03 | 123,200 | — | — |
| 2025-11-03 | $6.90 | $27.67 | 90,300 | — | — |
| 2025-10-31 | $6.84 | $27.43 | 62,000 | — | — |
| 2025-10-30 | $6.86 | $27.51 | 66,600 | — | — |
| 2025-10-29 | $6.82 | $27.35 | 53,400 | — | — |
| 2025-10-28 | $6.86 | $27.51 | 91,900 | — | — |
| 2025-10-27 | $6.82 | $27.35 | 124,500 | — | — |
| 2025-10-24 | $6.92 | $27.75 | 57,000 | — | — |
| 2025-10-23 | $6.94 | $27.83 | 43,700 | — | — |
| 2025-10-22 | $6.84 | $27.43 | 73,900 | — | — |
| 2025-10-21 | $6.81 | $27.31 | 167,000 | — | — |
| 2025-10-20 | $7.04 | $28.23 | 74,100 | — | — |
| 2025-10-17 | $6.90 | $27.67 | 221,300 | — | — |
| 2025-10-16 | $7.19 | $28.63 | 149,900 | — | — |
| 2025-10-15 | $7.21 | $28.71 | 137,600 | — | — |
| 2025-10-14 | $7.08 | $28.19 | 78,900 | — | — |
| 2025-10-13 | $7.15 | $28.47 | 98,300 | — | — |
| 2025-10-10 | $7.01 | $27.92 | 78,400 | — | — |
| 2025-10-09 | $7.06 | $28.12 | 105,200 | — | — |
| 2025-10-08 | $7.20 | $28.67 | 69,200 | — | — |
| 2025-10-07 | $7.11 | $28.31 | 112,600 | — | — |
| 2025-10-06 | $7.15 | $28.47 | 72,900 | — | — |
| 2025-10-03 | $7.11 | $28.31 | 48,300 | — | — |
| 2025-10-02 | $7.04 | $28.04 | 116,800 | — | — |
| 2025-10-01 | $7.09 | $28.23 | 78,400 | — | — |
| 2025-09-30 | $7.03 | $28.00 | 65,500 | — | — |
| 2025-09-29 | $7.05 | $28.08 | 57,700 | — | — |
| 2025-09-26 | $7.00 | $27.88 | 89,400 | — | — |
| 2025-09-25 | $7.00 | $27.88 | 90,800 | — | — |
| 2025-09-24 | $7.03 | $28.00 | 168,600 | — | — |
| 2025-09-23 | $7.03 | $28.00 | 155,500 | — | — |
| 2025-09-22 | $7.00 | $27.88 | 130,800 | — | — |
| 2025-09-19 | $6.93 | $27.60 | 73,100 | — | — |
| 2025-09-18 | $6.89 | $27.44 | 81,000 | — | — |
| 2025-09-17 | $6.89 | $27.44 | 100,300 | — | — |
| 2025-09-16 | $6.92 | $27.56 | 69,900 | — | — |
| 2025-09-15 | $7.00 | $27.72 | 118,400 | — | — |
| 2025-09-12 | $7.01 | $27.76 | 75,800 | — | — |
| 2025-09-11 | $7.00 | $27.72 | 107,200 | — | — |
| 2025-09-10 | $6.95 | $27.52 | 54,700 | — | — |
| 2025-09-09 | $6.92 | $27.40 | 61,800 | — | — |
| 2025-09-08 | $6.96 | $27.56 | 82,900 | — | — |
| 2025-09-05 | $6.89 | $27.28 | 96,300 | — | — |
| 2025-09-04 | $6.87 | $27.20 | 73,200 | — | — |
| 2025-09-03 | $6.87 | $27.20 | 104,500 | — | — |
| 2025-09-02 | $6.86 | $27.16 | 153,400 | — | — |
| 2025-08-29 | $6.83 | $27.04 | 73,500 | — | — |
| 2025-08-28 | $6.69 | $26.49 | 60,900 | — | — |
| 2025-08-27 | $6.69 | $26.49 | 60,900 | — | — |
| 2025-08-26 | $6.67 | $26.41 | 42,500 | — | — |
| 2025-08-25 | $6.61 | $26.17 | 42,900 | — | — |
| 2025-08-22 | $6.65 | $26.33 | 56,000 | — | — |
| 2025-08-21 | $6.56 | $25.97 | 31,400 | — | — |
| 2025-08-20 | $6.52 | $25.82 | 40,800 | — | — |
| 2025-08-19 | $6.46 | $25.58 | 24,300 | — | — |
| 2025-08-18 | $6.50 | $25.74 | 71,100 | — | — |
| 2025-08-15 | $6.51 | $25.78 | 10,600 | — | — |
| 2025-08-14 | $6.52 | $25.66 | 40,200 | — | — |
| 2025-08-13 | $6.54 | $25.74 | 14,800 | — | — |
| 2025-08-12 | $6.53 | $25.70 | 28,100 | — | — |
| 2025-08-11 | $6.52 | $25.66 | 21,400 | — | — |
| 2025-08-08 | $6.53 | $25.70 | 17,400 | — | — |
| 2025-08-07 | $6.52 | $25.66 | 26,700 | — | — |
| 2025-08-06 | $6.48 | $25.50 | 38,900 | — | — |
| 2025-08-05 | $6.46 | $25.42 | 45,400 | — | — |
| 2025-08-04 | $6.36 | $25.03 | 61,400 | — | — |
| 2025-08-01 | $6.27 | $24.67 | 41,800 | — | — |
| 2025-07-31 | $6.29 | $24.75 | 68,200 | — | — |
| 2025-07-30 | $6.31 | $24.83 | 52,200 | — | — |
| 2025-07-29 | $6.40 | $25.19 | 53,200 | — | — |
| 2025-07-28 | $6.39 | $25.15 | 52,700 | — | — |
| 2025-07-25 | $6.45 | $25.38 | 31,200 | — | — |
| 2025-07-24 | $6.44 | $25.34 | 18,600 | — | — |
| 2025-07-23 | $6.46 | $25.42 | 28,500 | — | — |
| 2025-07-22 | $6.47 | $25.46 | 37,700 | — | — |
| 2025-07-21 | $6.41 | $25.23 | 33,000 | — | — |
| 2025-07-18 | $6.33 | $24.91 | 24,000 | — | — |
| 2025-07-17 | $6.35 | $24.99 | 81,800 | — | — |
| 2025-07-16 | $6.38 | $24.95 | 27,900 | — | — |
| 2025-07-15 | $6.37 | $24.91 | 39,100 | — | — |
| 2025-07-14 | $6.43 | $25.15 | 55,600 | — | — |
| 2025-07-11 | $6.45 | $25.22 | 75,300 | — | — |
| 2025-07-10 | $6.42 | $25.11 | 51,400 | — | — |
| 2025-07-09 | $6.44 | $25.18 | 47,600 | — | — |
| 2025-07-08 | $6.37 | $24.91 | 44,800 | — | — |
| 2025-07-07 | $6.44 | $25.18 | 51,500 | — | — |
| 2025-07-03 | $6.51 | $25.46 | 21,700 | — | — |
| 2025-07-02 | $6.49 | $25.38 | 95,800 | — | — |
| 2025-07-01 | $6.33 | $24.75 | 52,800 | — | — |
| 2025-06-30 | $6.29 | $24.60 | 44,500 | — | — |
| 2025-06-27 | $6.21 | $24.28 | 73,600 | — | — |
| 2025-06-26 | $6.32 | $24.71 | 27,400 | — | — |
| 2025-06-25 | $6.23 | $24.36 | 37,100 | — | — |
| 2025-06-24 | $6.29 | $24.60 | 69,500 | — | — |
| 2025-06-23 | $6.45 | $25.22 | 42,100 | — | — |
| 2025-06-20 | $6.46 | $25.26 | 29,700 | — | — |
| 2025-06-18 | $6.49 | $25.38 | 29,800 | — | — |
| 2025-06-17 | $6.48 | $25.34 | 50,600 | — | — |
| 2025-06-16 | $6.51 | $25.46 | 51,500 | — | — |
| 2025-06-13 | $6.52 | $25.50 | 66,200 | — | — |
| 2025-06-12 | $6.56 | $25.50 | 69,200 | — | — |
| 2025-06-11 | $6.45 | $25.07 | 65,100 | — | — |
| 2025-06-10 | $6.40 | $24.88 | 58,500 | — | — |
| 2025-06-09 | $6.40 | $24.88 | 48,300 | — | — |
| 2025-06-06 | $6.35 | $24.68 | 55,100 | — | — |
| 2025-06-05 | $6.42 | $24.95 | 43,900 | — | — |
| 2025-06-04 | $6.42 | $24.95 | 37,600 | — | — |
| 2025-06-03 | $6.35 | $24.68 | 40,200 | — | — |
| 2025-06-02 | $6.39 | $24.84 | 86,400 | — | — |
| 2025-05-30 | $6.20 | $24.10 | 38,400 | — | — |
| 2025-05-29 | $6.19 | $24.06 | 28,500 | — | — |
| 2025-05-28 | $6.17 | $23.98 | 25,000 | — | — |
| 2025-05-27 | $6.17 | $23.98 | 68,400 | — | — |
| 2025-05-23 | $6.21 | $24.14 | 49,600 | — | — |
| 2025-05-22 | $6.12 | $23.79 | 41,000 | — | — |
| 2025-05-21 | $6.12 | $23.79 | 44,100 | — | — |
| 2025-05-20 | $6.08 | $23.63 | 37,400 | — | — |
| 2025-05-19 | $6.05 | $23.51 | 62,300 | — | — |
| 2025-05-16 | $5.97 | $23.20 | 72,500 | — | — |
| 2025-05-15 | $6.03 | $23.44 | 41,400 | — | — |
| 2025-05-14 | $5.98 | $23.09 | 109,400 | — | — |
| 2025-05-13 | $6.13 | $23.67 | 33,100 | — | — |
| 2025-05-12 | $6.04 | $23.32 | 88,300 | — | — |
| 2025-05-09 | $6.15 | $23.74 | 124,300 | — | — |
| 2025-05-08 | $6.02 | $23.24 | 24,600 | — | — |
| 2025-05-07 | $6.01 | $23.20 | 50,100 | — | — |
| 2025-05-06 | $6.03 | $23.28 | 37,100 | — | — |
| 2025-05-05 | $5.97 | $23.05 | 47,400 | — | — |
| 2025-05-02 | $5.96 | $23.01 | 23,600 | — | — |
| 2025-05-01 | $5.91 | $22.82 | 38,300 | — | — |
| 2025-04-30 | $5.94 | $22.93 | 24,800 | — | — |
| 2025-04-29 | $5.98 | $23.09 | 42,600 | — | — |
| 2025-04-28 | $6.00 | $23.16 | 40,900 | — | — |
| 2025-04-25 | $5.94 | $22.93 | 27,800 | — | — |
| 2025-04-24 | $5.98 | $23.09 | 65,200 | — | — |
| 2025-04-23 | $5.93 | $22.89 | 88,400 | — | — |
| 2025-04-22 | $5.96 | $23.01 | 97,400 | — | — |
| 2025-04-21 | $5.95 | $22.97 | 60,400 | — | — |
| 2025-04-17 | $5.99 | $23.13 | 60,300 | — | — |
| 2025-04-16 | $6.01 | $23.20 | 157,500 | — | — |
| 2025-04-15 | $6.01 | $23.20 | 64,800 | — | — |
| 2025-04-14 | $5.94 | $22.78 | 72,500 | — | — |
| 2025-04-11 | $5.92 | $22.70 | 108,200 | — | — |
| 2025-04-10 | $5.67 | $21.74 | 71,100 | — | — |
| 2025-04-09 | $5.67 | $21.74 | 112,500 | — | — |
| 2025-04-08 | $5.32 | $20.40 | 87,300 | — | — |
| 2025-04-07 | $5.32 | $20.40 | 134,500 | — | — |
| 2025-04-04 | $5.54 | $21.24 | 152,400 | — | — |
| 2025-04-03 | $6.01 | $23.05 | 221,000 | — | — |
| 2025-04-02 | $6.09 | $23.35 | 8,000 | — | — |
| 2025-04-01 | $6.08 | $23.32 | 35,000 | — | — |
| 2025-03-31 | $6.09 | $23.35 | 33,300 | — | — |
| 2025-03-28 | $6.04 | $23.16 | 101,000 | — | — |
| 2025-03-27 | $6.02 | $23.09 | 50,700 | — | — |
| 2025-03-26 | $5.98 | $22.93 | 39,200 | — | — |
| 2025-03-25 | $5.94 | $22.78 | 29,700 | — | — |
| 2025-03-24 | $5.95 | $22.82 | 35,500 | — | — |
| 2025-03-21 | $5.90 | $22.63 | 23,000 | — | — |
| 2025-03-20 | $5.92 | $22.70 | 27,300 | — | — |
| 2025-03-19 | $5.94 | $22.78 | 37,700 | — | — |
| 2025-03-18 | $5.91 | $22.66 | 96,900 | — | — |
| 2025-03-17 | $5.91 | $22.66 | 77,900 | — | — |
| 2025-03-14 | $5.91 | $22.51 | 18,800 | — | — |
| 2025-03-13 | $5.86 | $22.32 | 66,400 | — | — |
| 2025-03-12 | $5.85 | $22.28 | 46,200 | — | — |
| 2025-03-11 | $5.84 | $22.24 | 31,400 | — | — |
| 2025-03-10 | $5.80 | $22.09 | 61,500 | — | — |
| 2025-03-07 | $5.88 | $22.40 | 62,800 | — | — |
| 2025-03-06 | $5.78 | $22.01 | 8,900 | — | — |
| 2025-03-05 | $5.82 | $22.17 | 29,600 | — | — |
| 2025-03-04 | $5.78 | $22.01 | 18,500 | — | — |
| 2025-03-03 | $5.82 | $22.17 | 26,000 | — | — |
| 2025-02-28 | $5.82 | $22.17 | 38,200 | — | — |
| 2025-02-27 | $5.80 | $22.09 | 56,700 | — | — |
| 2025-02-26 | $5.86 | $22.32 | 20,600 | — | — |
| 2025-02-25 | $5.82 | $22.17 | 44,800 | — | — |
| 2025-02-24 | $5.87 | $22.36 | 36,200 | — | — |
| 2025-02-21 | $5.88 | $22.40 | 43,200 | — | — |
| 2025-02-20 | $5.90 | $22.47 | 44,500 | — | — |
| 2025-02-19 | $5.86 | $22.32 | 32,300 | — | — |
| 2025-02-18 | $5.86 | $22.32 | 59,500 | — | — |
| 2025-02-14 | $5.85 | $22.28 | 62,300 | — | — |
| 2025-02-13 | $5.82 | $22.17 | 100,800 | — | — |
| 2025-02-12 | $5.87 | $22.21 | 39,000 | — | — |
| 2025-02-11 | $5.88 | $22.24 | 22,600 | — | — |
| 2025-02-10 | $5.88 | $22.24 | 42,100 | — | — |
| 2025-02-07 | $5.87 | $22.21 | 27,700 | — | — |
| 2025-02-06 | $5.86 | $22.17 | 27,200 | — | — |
| 2025-02-05 | $5.84 | $22.09 | 22,500 | — | — |
| 2025-02-04 | $5.79 | $21.90 | 40,400 | — | — |
| 2025-02-03 | $5.78 | $21.86 | 58,400 | — | — |
| 2025-01-31 | $5.75 | $21.75 | 35,600 | — | — |
| 2025-01-30 | $5.79 | $21.90 | 27,200 | — | — |
| 2025-01-29 | $5.68 | $21.49 | 26,000 | — | — |
| 2025-01-28 | $5.74 | $21.71 | 52,900 | — | — |
| 2025-01-27 | $5.71 | $21.60 | 32,500 | — | — |
| 2025-01-24 | $5.81 | $21.98 | 36,800 | — | — |
| 2025-01-23 | $5.78 | $21.86 | 17,700 | — | — |
| 2025-01-22 | $5.76 | $21.79 | 42,100 | — | — |
| 2025-01-21 | $5.73 | $21.68 | 29,400 | — | — |
| 2025-01-17 | $5.78 | $21.86 | 39,800 | — | — |
| 2025-01-16 | $5.72 | $21.64 | 22,300 | — | — |
| 2025-01-15 | $5.74 | $21.56 | 33,700 | — | — |
| 2025-01-14 | $5.61 | $21.07 | 56,700 | — | — |
| 2025-01-13 | $5.62 | $21.11 | 30,800 | — | — |
| 2025-01-10 | $5.55 | $20.85 | 68,700 | — | — |
| 2025-01-08 | $5.49 | $20.62 | 23,700 | — | — |
| 2025-01-07 | $5.50 | $20.66 | 28,000 | — | — |
| 2025-01-06 | $5.45 | $20.47 | 101,300 | — | — |
| 2025-01-03 | $5.40 | $20.29 | 65,700 | — | — |
| 2025-01-02 | $5.37 | $20.17 | 34,500 | — | — |