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
- 2010-10-15 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 | $7.41 | $9.14 | 276,900 | — | — |
| 2025-12-30 | $7.37 | $9.09 | 417,800 | — | — |
| 2025-12-29 | $7.32 | $9.02 | 543,400 | — | — |
| 2025-12-26 | $7.27 | $8.96 | 228,400 | — | — |
| 2025-12-24 | $7.26 | $8.95 | 147,800 | — | — |
| 2025-12-23 | $7.26 | $8.95 | 304,200 | — | — |
| 2025-12-22 | $7.18 | $8.85 | 344,000 | — | — |
| 2025-12-19 | $7.09 | $8.74 | 480,900 | — | — |
| 2025-12-18 | $7.18 | $8.85 | 809,200 | — | — |
| 2025-12-17 | $7.07 | $8.72 | 448,000 | — | — |
| 2025-12-16 | $7.04 | $8.68 | 735,600 | — | — |
| 2025-12-15 | $7.20 | $8.88 | 720,900 | — | — |
| 2025-12-12 | $7.17 | $8.84 | 549,400 | — | — |
| 2025-12-11 | $7.21 | $8.89 | 923,900 | — | — |
| 2025-12-10 | $7.32 | $9.02 | 968,200 | — | — |
| 2025-12-09 | $7.48 | $9.22 | 2,154,200 | — | — |
| 2025-12-08 | $8.15 | $10.05 | 264,500 | — | — |
| 2025-12-05 | $8.25 | $10.17 | 582,100 | — | — |
| 2025-12-04 | $8.41 | $10.37 | 717,700 | — | — |
| 2025-12-03 | $8.29 | $10.22 | 588,900 | — | — |
| 2025-12-02 | $8.14 | $10.04 | 456,600 | — | — |
| 2025-12-01 | $8.27 | $10.20 | 584,200 | — | — |
| 2025-11-28 | $8.16 | $10.06 | 338,900 | — | — |
| 2025-11-26 | $8.06 | $9.94 | 869,800 | — | — |
| 2025-11-25 | $7.92 | $9.76 | 636,800 | — | — |
| 2025-11-24 | $7.60 | $9.37 | 984,000 | — | — |
| 2025-11-21 | $7.70 | $9.49 | 767,100 | — | — |
| 2025-11-20 | $7.79 | $9.60 | 860,600 | — | — |
| 2025-11-19 | $8.01 | $9.88 | 649,400 | — | — |
| 2025-11-18 | $7.78 | $9.59 | 631,400 | — | — |
| 2025-11-17 | $7.71 | $9.51 | 608,900 | — | — |
| 2025-11-14 | $7.90 | $9.74 | 726,800 | — | — |
| 2025-11-13 | $7.89 | $9.73 | 668,100 | — | — |
| 2025-11-12 | $8.03 | $9.90 | 722,400 | — | — |
| 2025-11-11 | $8.31 | $10.25 | 893,900 | — | — |
| 2025-11-10 | $8.10 | $9.99 | 778,500 | — | — |
| 2025-11-07 | $8.20 | $10.11 | 882,300 | — | — |
| 2025-11-06 | $8.30 | $10.23 | 2,283,000 | — | — |
| 2025-11-05 | $7.73 | $9.53 | 720,300 | — | — |
| 2025-11-04 | $7.84 | $9.67 | 1,026,900 | — | — |
| 2025-11-03 | $7.97 | $9.83 | 1,166,500 | — | — |
| 2025-10-31 | $8.09 | $9.97 | 1,583,600 | — | — |
| 2025-10-30 | $8.21 | $10.12 | 5,362,900 | — | — |
| 2025-10-29 | $6.60 | $8.14 | 1,225,100 | — | — |
| 2025-10-28 | $6.82 | $8.41 | 1,520,200 | — | — |
| 2025-10-27 | $7.13 | $8.79 | 2,035,200 | — | — |
| 2025-10-24 | $6.80 | $8.38 | 2,232,400 | — | — |
| 2025-10-23 | $7.11 | $8.77 | 2,821,000 | — | — |
| 2025-10-22 | $6.68 | $8.24 | 3,349,100 | — | — |
| 2025-10-21 | $5.97 | $7.36 | 1,546,700 | — | — |
| 2025-10-20 | $6.00 | $7.40 | 930,900 | — | — |
| 2025-10-17 | $5.96 | $7.35 | 1,336,900 | — | — |
| 2025-10-16 | $6.21 | $7.66 | 1,109,200 | — | — |
| 2025-10-15 | $6.36 | $7.84 | 816,400 | — | — |
| 2025-10-14 | $6.30 | $7.77 | 1,162,400 | — | — |
| 2025-10-13 | $6.35 | $7.83 | 1,018,600 | — | — |
| 2025-10-10 | $6.31 | $7.78 | 2,118,500 | — | — |
| 2025-10-09 | $6.57 | $8.10 | 815,100 | — | — |
| 2025-10-08 | $6.47 | $7.98 | 845,400 | — | — |
| 2025-10-07 | $6.31 | $7.78 | 1,305,400 | — | — |
| 2025-10-06 | $6.51 | $8.03 | 980,400 | — | — |
| 2025-10-03 | $6.52 | $8.04 | 901,600 | — | — |
| 2025-10-02 | $6.41 | $7.90 | 1,136,900 | — | — |
| 2025-10-01 | $6.45 | $7.95 | 1,395,500 | — | — |
| 2025-09-30 | $6.37 | $7.85 | 1,359,600 | — | — |
| 2025-09-29 | $6.56 | $8.09 | 1,355,900 | — | — |
| 2025-09-26 | $6.85 | $8.45 | 1,803,100 | — | — |
| 2025-09-25 | $6.75 | $8.32 | 3,000,800 | — | — |
| 2025-09-24 | $6.56 | $8.09 | 2,397,700 | — | — |
| 2025-09-23 | $6.22 | $7.67 | 2,874,600 | — | — |
| 2025-09-22 | $6.06 | $7.47 | 1,441,600 | — | — |
| 2025-09-19 | $5.97 | $7.36 | 1,505,800 | — | — |
| 2025-09-18 | $6.26 | $7.72 | 2,392,700 | — | — |
| 2025-09-17 | $6.60 | $8.14 | 2,223,200 | — | — |
| 2025-09-16 | $6.57 | $8.10 | 3,687,100 | — | — |
| 2025-09-15 | $6.21 | $7.66 | 641,500 | — | — |
| 2025-09-12 | $6.30 | $7.77 | 364,900 | — | — |
| 2025-09-11 | $6.41 | $7.90 | 440,800 | — | — |
| 2025-09-10 | $6.47 | $7.98 | 791,600 | — | — |
| 2025-09-09 | $6.25 | $7.71 | 679,000 | — | — |
| 2025-09-08 | $6.14 | $7.57 | 1,332,900 | — | — |
| 2025-09-05 | $6.33 | $7.80 | 399,300 | — | — |
| 2025-09-04 | $6.44 | $7.94 | 840,800 | — | — |
| 2025-09-03 | $6.24 | $7.69 | 967,200 | — | — |
| 2025-09-02 | $6.57 | $8.10 | 507,400 | — | — |
| 2025-08-29 | $6.60 | $8.14 | 307,700 | — | — |
| 2025-08-28 | $6.49 | $8.00 | 364,700 | — | — |
| 2025-08-27 | $6.45 | $7.95 | 782,600 | — | — |
| 2025-08-26 | $6.33 | $7.80 | 1,049,500 | — | — |
| 2025-08-25 | $6.43 | $7.93 | 390,600 | — | — |
| 2025-08-22 | $6.62 | $8.16 | 582,200 | — | — |
| 2025-08-21 | $6.47 | $7.98 | 668,200 | — | — |
| 2025-08-20 | $6.33 | $7.80 | 927,500 | — | — |
| 2025-08-19 | $6.14 | $7.57 | 1,417,000 | — | — |
| 2025-08-18 | $6.65 | $8.20 | 1,037,700 | — | — |
| 2025-08-15 | $6.66 | $8.21 | 503,500 | — | — |
| 2025-08-14 | $6.64 | $8.19 | 677,600 | — | — |
| 2025-08-13 | $6.73 | $8.30 | 579,700 | — | — |
| 2025-08-12 | $6.63 | $8.17 | 1,137,900 | — | — |
| 2025-08-11 | $6.60 | $8.14 | 858,400 | — | — |
| 2025-08-08 | $6.46 | $7.96 | 318,300 | — | — |
| 2025-08-07 | $6.56 | $8.09 | 502,800 | — | — |
| 2025-08-06 | $6.51 | $8.03 | 754,400 | — | — |
| 2025-08-05 | $6.64 | $8.19 | 520,900 | — | — |
| 2025-08-04 | $6.38 | $7.87 | 394,500 | — | — |
| 2025-08-01 | $6.39 | $7.88 | 626,500 | — | — |
| 2025-07-31 | $6.44 | $7.94 | 386,300 | — | — |
| 2025-07-30 | $6.59 | $8.12 | 608,700 | — | — |
| 2025-07-29 | $6.78 | $8.36 | 809,900 | — | — |
| 2025-07-28 | $6.78 | $8.36 | 472,900 | — | — |
| 2025-07-25 | $6.73 | $8.30 | 360,300 | — | — |
| 2025-07-24 | $6.86 | $8.46 | 566,900 | — | — |
| 2025-07-23 | $6.96 | $8.58 | 663,800 | — | — |
| 2025-07-22 | $6.92 | $8.53 | 618,900 | — | — |
| 2025-07-21 | $6.64 | $8.19 | 409,100 | — | — |
| 2025-07-18 | $6.64 | $8.19 | 284,800 | — | — |
| 2025-07-17 | $6.68 | $8.24 | 438,100 | — | — |
| 2025-07-16 | $6.72 | $8.29 | 524,200 | — | — |
| 2025-07-15 | $6.89 | $8.49 | 417,700 | — | — |
| 2025-07-14 | $7.02 | $8.66 | 433,600 | — | — |
| 2025-07-11 | $7.11 | $8.77 | 442,100 | — | — |
| 2025-07-10 | $7.24 | $8.93 | 278,000 | — | — |
| 2025-07-09 | $7.10 | $8.75 | 329,200 | — | — |
| 2025-07-08 | $7.25 | $8.94 | 385,400 | — | — |
| 2025-07-07 | $6.93 | $8.54 | 438,800 | — | — |
| 2025-07-03 | $7.11 | $8.77 | 355,300 | — | — |
| 2025-07-02 | $7.06 | $8.70 | 893,800 | — | — |
| 2025-07-01 | $6.62 | $8.16 | 640,300 | — | — |
| 2025-06-30 | $6.52 | $8.04 | 479,700 | — | — |
| 2025-06-27 | $6.71 | $8.27 | 535,800 | — | — |
| 2025-06-26 | $6.85 | $8.45 | 391,800 | — | — |
| 2025-06-25 | $6.71 | $8.27 | 510,600 | — | — |
| 2025-06-24 | $6.96 | $8.58 | 507,600 | — | — |
| 2025-06-23 | $6.95 | $8.57 | 755,800 | — | — |
| 2025-06-20 | $7.34 | $9.05 | 299,900 | — | — |
| 2025-06-18 | $7.46 | $9.20 | 456,200 | — | — |
| 2025-06-17 | $7.73 | $9.53 | 599,400 | — | — |
| 2025-06-16 | $7.62 | $9.39 | 502,500 | — | — |
| 2025-06-13 | $7.74 | $9.54 | 726,700 | — | — |
| 2025-06-12 | $7.52 | $9.27 | 405,800 | — | — |
| 2025-06-11 | $7.52 | $9.27 | 555,700 | — | — |
| 2025-06-10 | $7.27 | $8.96 | 1,060,700 | — | — |
| 2025-06-09 | $6.92 | $8.53 | 572,500 | — | — |
| 2025-06-06 | $6.99 | $8.62 | 671,800 | — | — |
| 2025-06-05 | $6.75 | $8.32 | 849,600 | — | — |
| 2025-06-04 | $6.89 | $8.49 | 1,825,700 | — | — |
| 2025-06-03 | $7.15 | $8.82 | 1,933,700 | — | — |
| 2025-06-02 | $6.61 | $8.15 | 1,352,500 | — | — |
| 2025-05-30 | $6.28 | $7.74 | 1,500,900 | — | — |
| 2025-05-29 | $6.43 | $7.93 | 1,264,900 | — | — |
| 2025-05-28 | $6.32 | $7.79 | 2,573,300 | — | — |
| 2025-05-27 | $6.50 | $8.01 | 3,157,500 | — | — |
| 2025-05-23 | $6.81 | $8.40 | 619,300 | — | — |
| 2025-05-22 | $6.72 | $8.29 | 872,900 | — | — |
| 2025-05-21 | $6.76 | $8.15 | 953,900 | — | — |
| 2025-05-20 | $6.95 | $8.38 | 995,400 | — | — |
| 2025-05-19 | $6.69 | $8.07 | 4,027,200 | — | — |
| 2025-05-16 | $6.86 | $8.27 | 1,529,100 | — | — |
| 2025-05-15 | $6.62 | $7.98 | 4,166,100 | — | — |
| 2025-05-14 | $6.98 | $8.42 | 688,900 | — | — |
| 2025-05-13 | $7.14 | $8.61 | 988,600 | — | — |
| 2025-05-12 | $6.81 | $8.21 | 833,300 | — | — |
| 2025-05-09 | $6.61 | $7.97 | 915,500 | — | — |
| 2025-05-08 | $6.66 | $8.03 | 762,000 | — | — |
| 2025-05-07 | $6.80 | $8.20 | 633,800 | — | — |
| 2025-05-06 | $6.78 | $8.18 | 939,300 | — | — |
| 2025-05-05 | $6.53 | $7.88 | 553,400 | — | — |
| 2025-05-02 | $6.67 | $8.04 | 401,600 | — | — |
| 2025-05-01 | $6.76 | $8.15 | 561,300 | — | — |
| 2025-04-30 | $6.72 | $8.10 | 929,300 | — | — |
| 2025-04-29 | $6.99 | $8.43 | 570,400 | — | — |
| 2025-04-28 | $7.01 | $8.45 | 546,800 | — | — |
| 2025-04-25 | $6.86 | $8.27 | 857,200 | — | — |
| 2025-04-24 | $6.83 | $8.24 | 1,865,200 | — | — |
| 2025-04-23 | $6.52 | $7.86 | 1,053,400 | — | — |
| 2025-04-22 | $6.53 | $7.88 | 604,000 | — | — |
| 2025-04-21 | $6.31 | $7.61 | 638,300 | — | — |
| 2025-04-17 | $6.60 | $7.96 | 695,100 | — | — |
| 2025-04-16 | $6.49 | $7.83 | 605,500 | — | — |
| 2025-04-15 | $6.32 | $7.62 | 1,332,000 | — | — |
| 2025-04-14 | $6.40 | $7.72 | 1,401,700 | — | — |
| 2025-04-11 | $6.45 | $7.78 | 704,100 | — | — |
| 2025-04-10 | $6.04 | $7.28 | 1,031,400 | — | — |
| 2025-04-09 | $6.58 | $7.94 | 1,315,300 | — | — |
| 2025-04-08 | $5.84 | $7.04 | 1,405,000 | — | — |
| 2025-04-07 | $6.32 | $7.62 | 804,000 | — | — |
| 2025-04-04 | $6.57 | $7.92 | 1,602,700 | — | — |
| 2025-04-03 | $7.36 | $8.88 | 1,256,600 | — | — |
| 2025-04-02 | $8.01 | $9.66 | 453,500 | — | — |
| 2025-04-01 | $8.07 | $9.73 | 544,200 | — | — |
| 2025-03-31 | $8.08 | $9.75 | 1,213,600 | — | — |
| 2025-03-28 | $7.95 | $9.59 | 306,000 | — | — |
| 2025-03-27 | $8.01 | $9.66 | 850,700 | — | — |
| 2025-03-26 | $8.13 | $9.81 | 368,600 | — | — |
| 2025-03-25 | $8.23 | $9.93 | 1,001,400 | — | — |
| 2025-03-24 | $7.75 | $9.35 | 352,900 | — | — |
| 2025-03-21 | $7.74 | $9.34 | 571,200 | — | — |
| 2025-03-20 | $7.82 | $9.43 | 620,000 | — | — |
| 2025-03-19 | $7.85 | $9.47 | 681,100 | — | — |
| 2025-03-18 | $7.99 | $9.46 | 659,400 | — | — |
| 2025-03-17 | $8.25 | $9.77 | 633,700 | — | — |
| 2025-03-14 | $8.25 | $9.77 | 643,200 | — | — |
| 2025-03-13 | $7.82 | $9.26 | 532,500 | — | — |
| 2025-03-12 | $7.99 | $9.46 | 1,058,500 | — | — |
| 2025-03-11 | $7.62 | $9.02 | 779,700 | — | — |
| 2025-03-10 | $7.73 | $9.15 | 986,200 | — | — |
| 2025-03-07 | $8.02 | $9.49 | 796,400 | — | — |
| 2025-03-06 | $8.03 | $9.51 | 1,476,300 | — | — |
| 2025-03-05 | $7.65 | $9.06 | 1,374,600 | — | — |
| 2025-03-04 | $7.56 | $8.95 | 1,263,400 | — | — |
| 2025-03-03 | $7.67 | $9.08 | 1,221,300 | — | — |
| 2025-02-28 | $8.10 | $9.59 | 669,500 | — | — |
| 2025-02-27 | $8.34 | $9.87 | 780,900 | — | — |
| 2025-02-26 | $8.69 | $10.29 | 584,700 | — | — |
| 2025-02-25 | $8.53 | $10.10 | 886,400 | — | — |
| 2025-02-24 | $8.82 | $10.44 | 597,900 | — | — |
| 2025-02-21 | $8.77 | $10.38 | 906,400 | — | — |
| 2025-02-20 | $9.28 | $10.99 | 833,400 | — | — |
| 2025-02-19 | $9.24 | $10.94 | 718,200 | — | — |
| 2025-02-18 | $9.13 | $10.81 | 590,000 | — | — |
| 2025-02-14 | $9.11 | $10.79 | 809,400 | — | — |
| 2025-02-13 | $8.98 | $10.63 | 329,700 | — | — |
| 2025-02-12 | $8.92 | $10.56 | 624,500 | — | — |
| 2025-02-11 | $9.04 | $10.70 | 518,400 | — | — |
| 2025-02-10 | $9.04 | $10.70 | 909,400 | — | — |
| 2025-02-07 | $8.78 | $10.39 | 534,500 | — | — |
| 2025-02-06 | $9.01 | $10.67 | 679,000 | — | — |
| 2025-02-05 | $8.81 | $10.43 | 554,600 | — | — |
| 2025-02-04 | $9.00 | $10.66 | 1,185,400 | — | — |
| 2025-02-03 | $9.15 | $10.83 | 1,028,300 | — | — |
| 2025-01-31 | $9.16 | $10.84 | 527,600 | — | — |
| 2025-01-30 | $9.49 | $11.24 | 733,400 | — | — |
| 2025-01-29 | $9.32 | $11.03 | 640,200 | — | — |
| 2025-01-28 | $9.16 | $10.84 | 939,400 | — | — |
| 2025-01-27 | $9.43 | $11.16 | 856,700 | — | — |
| 2025-01-24 | $9.29 | $11.00 | 791,500 | — | — |
| 2025-01-23 | $9.37 | $11.09 | 660,900 | — | — |
| 2025-01-22 | $9.69 | $11.47 | 776,300 | — | — |
| 2025-01-21 | $9.92 | $11.74 | 1,785,000 | — | — |
| 2025-01-17 | $10.45 | $12.37 | 1,054,800 | — | — |
| 2025-01-16 | $10.76 | $12.74 | 907,400 | — | — |
| 2025-01-15 | $11.40 | $13.50 | 1,411,800 | — | — |
| 2025-01-14 | $10.80 | $12.79 | 690,300 | — | — |
| 2025-01-13 | $11.12 | $13.17 | 885,000 | — | — |
| 2025-01-10 | $11.00 | $13.02 | 983,100 | — | — |
| 2025-01-08 | $11.21 | $13.27 | 899,800 | — | — |
| 2025-01-07 | $11.04 | $13.07 | 732,900 | — | — |
| 2025-01-06 | $10.31 | $12.21 | 607,100 | — | — |
| 2025-01-03 | $10.54 | $12.48 | 1,090,900 | — | — |
| 2025-01-02 | $10.14 | $12.00 | 678,300 | — | — |