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
- 2011-06-02 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 | $9.35 | $11.23 | 744,300 | — | — |
| 2025-12-30 | $9.20 | $11.05 | 362,800 | — | — |
| 2025-12-29 | $9.12 | $10.96 | 357,400 | — | — |
| 2025-12-26 | $9.10 | $10.93 | 247,400 | — | — |
| 2025-12-24 | $9.03 | $10.85 | 240,500 | — | — |
| 2025-12-23 | $9.11 | $10.94 | 469,700 | — | — |
| 2025-12-22 | $9.08 | $10.91 | 472,600 | — | — |
| 2025-12-19 | $9.02 | $10.83 | 788,700 | — | — |
| 2025-12-18 | $8.92 | $10.71 | 311,800 | — | — |
| 2025-12-17 | $8.91 | $10.70 | 452,600 | — | — |
| 2025-12-16 | $8.96 | $10.76 | 361,200 | — | — |
| 2025-12-15 | $9.03 | $10.85 | 294,300 | — | — |
| 2025-12-12 | $9.14 | $10.98 | 961,000 | — | — |
| 2025-12-11 | $9.16 | $11.00 | 624,900 | — | — |
| 2025-12-10 | $8.95 | $10.75 | 338,900 | — | — |
| 2025-12-09 | $8.82 | $10.59 | 395,200 | — | — |
| 2025-12-08 | $8.98 | $10.79 | 396,100 | — | — |
| 2025-12-05 | $8.85 | $10.63 | 214,300 | — | — |
| 2025-12-04 | $8.89 | $10.68 | 251,100 | — | — |
| 2025-12-03 | $8.78 | $10.55 | 1,157,800 | — | — |
| 2025-12-02 | $8.51 | $10.22 | 2,076,400 | — | — |
| 2025-12-01 | $8.79 | $10.56 | 530,500 | — | — |
| 2025-11-28 | $8.85 | $10.63 | 195,900 | — | — |
| 2025-11-26 | $8.78 | $10.55 | 490,100 | — | — |
| 2025-11-25 | $8.67 | $10.41 | 597,300 | — | — |
| 2025-11-24 | $8.36 | $10.04 | 219,900 | — | — |
| 2025-11-21 | $8.40 | $10.09 | 280,500 | — | — |
| 2025-11-20 | $8.43 | $10.13 | 622,800 | — | — |
| 2025-11-19 | $8.51 | $10.22 | 331,400 | — | — |
| 2025-11-18 | $8.60 | $10.33 | 672,600 | — | — |
| 2025-11-17 | $8.50 | $10.21 | 710,400 | — | — |
| 2025-11-14 | $8.71 | $10.46 | 343,300 | — | — |
| 2025-11-13 | $8.70 | $10.45 | 600,300 | — | — |
| 2025-11-12 | $8.69 | $10.44 | 571,600 | — | — |
| 2025-11-11 | $8.73 | $10.49 | 510,500 | — | — |
| 2025-11-10 | $8.60 | $10.33 | 521,900 | — | — |
| 2025-11-07 | $8.44 | $10.14 | 1,326,700 | — | — |
| 2025-11-06 | $8.36 | $10.04 | 1,527,300 | — | — |
| 2025-11-05 | $8.63 | $10.37 | 1,485,200 | — | — |
| 2025-11-04 | $9.22 | $11.08 | 2,242,900 | — | — |
| 2025-11-03 | $9.43 | $11.33 | 1,021,300 | — | — |
| 2025-10-31 | $9.37 | $11.26 | 756,700 | — | — |
| 2025-10-30 | $9.16 | $11.00 | 726,100 | — | — |
| 2025-10-29 | $9.39 | $11.28 | 490,900 | — | — |
| 2025-10-28 | $9.36 | $11.24 | 414,600 | — | — |
| 2025-10-27 | $9.38 | $11.27 | 425,300 | — | — |
| 2025-10-24 | $9.46 | $11.36 | 383,900 | — | — |
| 2025-10-23 | $9.55 | $11.47 | 590,900 | — | — |
| 2025-10-22 | $9.55 | $11.47 | 1,037,200 | — | — |
| 2025-10-21 | $9.34 | $11.22 | 323,500 | — | — |
| 2025-10-20 | $9.57 | $11.50 | 243,900 | — | — |
| 2025-10-17 | $9.65 | $11.59 | 442,800 | — | — |
| 2025-10-16 | $9.75 | $11.71 | 516,200 | — | — |
| 2025-10-15 | $9.59 | $11.52 | 214,900 | — | — |
| 2025-10-14 | $9.58 | $11.51 | 341,000 | — | — |
| 2025-10-13 | $9.45 | $11.35 | 468,800 | — | — |
| 2025-10-10 | $9.32 | $11.20 | 488,200 | — | — |
| 2025-10-09 | $9.49 | $11.40 | 600,900 | — | — |
| 2025-10-08 | $9.63 | $11.57 | 707,700 | — | — |
| 2025-10-07 | $9.59 | $11.52 | 389,900 | — | — |
| 2025-10-06 | $9.61 | $11.54 | 445,400 | — | — |
| 2025-10-03 | $9.95 | $11.95 | 672,100 | — | — |
| 2025-10-02 | $10.02 | $12.04 | 702,600 | — | — |
| 2025-10-01 | $9.97 | $11.98 | 531,900 | — | — |
| 2025-09-30 | $9.96 | $11.96 | 1,210,300 | — | — |
| 2025-09-29 | $9.93 | $11.93 | 673,600 | — | — |
| 2025-09-26 | $9.82 | $11.80 | 531,500 | — | — |
| 2025-09-25 | $9.76 | $11.72 | 396,400 | — | — |
| 2025-09-24 | $9.86 | $11.84 | 338,700 | — | — |
| 2025-09-23 | $9.85 | $11.83 | 367,100 | — | — |
| 2025-09-22 | $9.70 | $11.65 | 408,600 | — | — |
| 2025-09-19 | $9.74 | $11.70 | 719,100 | — | — |
| 2025-09-18 | $9.82 | $11.80 | 193,400 | — | — |
| 2025-09-17 | $9.75 | $11.71 | 907,500 | — | — |
| 2025-09-16 | $9.83 | $11.81 | 727,700 | — | — |
| 2025-09-15 | $9.63 | $11.57 | 850,500 | — | — |
| 2025-09-12 | $9.88 | $11.87 | 359,900 | — | — |
| 2025-09-11 | $10.04 | $12.06 | 400,900 | — | — |
| 2025-09-10 | $9.85 | $11.83 | 510,900 | — | — |
| 2025-09-09 | $9.88 | $11.87 | 245,500 | — | — |
| 2025-09-08 | $10.11 | $12.14 | 324,400 | — | — |
| 2025-09-05 | $10.13 | $12.17 | 424,000 | — | — |
| 2025-09-04 | $9.90 | $11.89 | 676,000 | — | — |
| 2025-09-03 | $9.59 | $11.52 | 431,700 | — | — |
| 2025-09-02 | $9.68 | $11.63 | 351,900 | — | — |
| 2025-08-29 | $9.97 | $11.98 | 413,100 | — | — |
| 2025-08-28 | $9.87 | $11.86 | 755,200 | — | — |
| 2025-08-27 | $9.80 | $11.77 | 391,400 | — | — |
| 2025-08-26 | $9.84 | $11.82 | 412,500 | — | — |
| 2025-08-25 | $9.82 | $11.80 | 555,400 | — | — |
| 2025-08-22 | $10.16 | $12.20 | 759,900 | — | — |
| 2025-08-21 | $10.08 | $12.11 | 529,900 | — | — |
| 2025-08-20 | $10.15 | $12.19 | 751,600 | — | — |
| 2025-08-19 | $10.19 | $12.24 | 854,600 | — | — |
| 2025-08-18 | $10.58 | $12.71 | 607,800 | — | — |
| 2025-08-15 | $10.72 | $12.88 | 821,700 | — | — |
| 2025-08-14 | $10.74 | $12.90 | 3,940,200 | — | — |
| 2025-08-13 | $10.64 | $12.78 | 1,159,800 | — | — |
| 2025-08-12 | $10.60 | $12.73 | 757,900 | — | — |
| 2025-08-11 | $10.60 | $12.53 | 797,400 | — | — |
| 2025-08-08 | $10.66 | $12.60 | 751,600 | — | — |
| 2025-08-07 | $10.65 | $12.58 | 1,036,100 | — | — |
| 2025-08-06 | $10.48 | $12.38 | 1,366,800 | — | — |
| 2025-08-05 | $10.63 | $12.56 | 1,473,100 | — | — |
| 2025-08-04 | $10.72 | $12.67 | 558,700 | — | — |
| 2025-08-01 | $10.78 | $12.74 | 1,334,200 | — | — |
| 2025-07-31 | $10.70 | $12.64 | 838,800 | — | — |
| 2025-07-30 | $10.85 | $12.82 | 1,186,900 | — | — |
| 2025-07-29 | $10.50 | $12.41 | 3,647,600 | — | — |
| 2025-07-28 | $10.09 | $11.92 | 531,200 | — | — |
| 2025-07-25 | $10.10 | $11.93 | 784,100 | — | — |
| 2025-07-24 | $9.94 | $11.75 | 733,000 | — | — |
| 2025-07-23 | $9.85 | $11.64 | 1,118,100 | — | — |
| 2025-07-22 | $9.66 | $11.41 | 1,347,700 | — | — |
| 2025-07-21 | $10.00 | $11.82 | 1,545,500 | — | — |
| 2025-07-18 | $9.94 | $11.75 | 796,100 | — | — |
| 2025-07-17 | $10.05 | $11.88 | 2,831,400 | — | — |
| 2025-07-16 | $10.09 | $11.92 | 2,294,200 | — | — |
| 2025-07-15 | $9.77 | $11.54 | 863,500 | — | — |
| 2025-07-14 | $9.72 | $11.49 | 822,100 | — | — |
| 2025-07-11 | $9.74 | $11.51 | 903,800 | — | — |
| 2025-07-10 | $9.75 | $11.52 | 1,507,800 | — | — |
| 2025-07-09 | $9.39 | $11.10 | 3,235,200 | — | — |
| 2025-07-08 | $9.00 | $10.63 | 1,085,000 | — | — |
| 2025-07-07 | $8.87 | $10.48 | 244,200 | — | — |
| 2025-07-03 | $9.08 | $10.73 | 191,200 | — | — |
| 2025-07-02 | $9.14 | $10.80 | 244,600 | — | — |
| 2025-07-01 | $9.00 | $10.63 | 247,000 | — | — |
| 2025-06-30 | $9.04 | $10.68 | 495,800 | — | — |
| 2025-06-27 | $8.86 | $10.47 | 477,400 | — | — |
| 2025-06-26 | $8.78 | $10.37 | 432,800 | — | — |
| 2025-06-25 | $8.51 | $10.06 | 440,500 | — | — |
| 2025-06-24 | $8.54 | $10.09 | 935,800 | — | — |
| 2025-06-23 | $8.37 | $9.89 | 1,192,900 | — | — |
| 2025-06-20 | $8.77 | $10.36 | 1,275,200 | — | — |
| 2025-06-18 | $8.70 | $10.28 | 662,200 | — | — |
| 2025-06-17 | $8.87 | $10.48 | 453,100 | — | — |
| 2025-06-16 | $9.09 | $10.74 | 877,900 | — | — |
| 2025-06-13 | $8.87 | $10.48 | 880,300 | — | — |
| 2025-06-12 | $8.98 | $10.61 | 769,300 | — | — |
| 2025-06-11 | $8.95 | $10.58 | 425,200 | — | — |
| 2025-06-10 | $9.02 | $10.66 | 466,600 | — | — |
| 2025-06-09 | $8.83 | $10.43 | 350,600 | — | — |
| 2025-06-06 | $8.82 | $10.42 | 530,800 | — | — |
| 2025-06-05 | $8.72 | $10.30 | 581,800 | — | — |
| 2025-06-04 | $8.45 | $9.98 | 1,128,400 | — | — |
| 2025-06-03 | $8.34 | $9.85 | 963,000 | — | — |
| 2025-06-02 | $8.30 | $9.81 | 896,900 | — | — |
| 2025-05-30 | $8.31 | $9.82 | 478,900 | — | — |
| 2025-05-29 | $8.36 | $9.88 | 656,300 | — | — |
| 2025-05-28 | $8.18 | $9.67 | 683,100 | — | — |
| 2025-05-27 | $8.23 | $9.72 | 714,900 | — | — |
| 2025-05-23 | $8.11 | $9.58 | 1,008,600 | — | — |
| 2025-05-22 | $8.13 | $9.61 | 292,600 | — | — |
| 2025-05-21 | $8.19 | $9.68 | 768,000 | — | — |
| 2025-05-20 | $8.04 | $9.50 | 478,900 | — | — |
| 2025-05-19 | $8.00 | $9.45 | 677,800 | — | — |
| 2025-05-16 | $7.76 | $9.17 | 908,600 | — | — |
| 2025-05-15 | $7.85 | $9.28 | 1,605,300 | — | — |
| 2025-05-14 | $7.57 | $8.94 | 575,000 | — | — |
| 2025-05-13 | $7.86 | $9.29 | 912,600 | — | — |
| 2025-05-12 | $7.73 | $9.13 | 1,848,500 | — | — |
| 2025-05-09 | $7.10 | $8.39 | 1,164,100 | — | — |
| 2025-05-08 | $7.30 | $8.63 | 620,000 | — | — |
| 2025-05-07 | $7.32 | $8.65 | 459,000 | — | — |
| 2025-05-06 | $7.22 | $8.53 | 807,100 | — | — |
| 2025-05-05 | $7.45 | $8.80 | 413,600 | — | — |
| 2025-05-02 | $7.35 | $8.68 | 543,800 | — | — |
| 2025-05-01 | $7.02 | $8.29 | 346,900 | — | — |
| 2025-04-30 | $6.95 | $8.21 | 1,014,100 | — | — |
| 2025-04-29 | $7.08 | $8.37 | 517,200 | — | — |
| 2025-04-28 | $7.15 | $8.45 | 967,900 | — | — |
| 2025-04-25 | $7.21 | $8.52 | 1,008,800 | — | — |
| 2025-04-24 | $7.18 | $8.48 | 1,281,600 | — | — |
| 2025-04-23 | $7.19 | $8.50 | 1,146,200 | — | — |
| 2025-04-22 | $7.18 | $8.48 | 1,898,900 | — | — |
| 2025-04-21 | $7.01 | $8.28 | 532,300 | — | — |
| 2025-04-17 | $7.08 | $8.37 | 500,100 | — | — |
| 2025-04-16 | $7.03 | $8.31 | 434,200 | — | — |
| 2025-04-15 | $6.99 | $8.26 | 925,500 | — | — |
| 2025-04-14 | $7.00 | $8.27 | 804,800 | — | — |
| 2025-04-11 | $6.76 | $7.99 | 742,300 | — | — |
| 2025-04-10 | $6.52 | $7.70 | 1,206,600 | — | — |
| 2025-04-09 | $6.93 | $8.19 | 1,172,800 | — | — |
| 2025-04-08 | $6.49 | $7.67 | 978,800 | — | — |
| 2025-04-07 | $6.55 | $7.74 | 1,023,200 | — | — |
| 2025-04-04 | $6.65 | $7.86 | 1,030,200 | — | — |
| 2025-04-03 | $7.11 | $8.40 | 1,214,900 | — | — |
| 2025-04-02 | $7.49 | $8.85 | 1,912,700 | — | — |
| 2025-04-01 | $6.96 | $8.22 | 1,236,700 | — | — |
| 2025-03-31 | $7.11 | $8.40 | 1,156,500 | — | — |
| 2025-03-28 | $7.27 | $8.59 | 586,600 | — | — |
| 2025-03-27 | $7.31 | $8.64 | 788,500 | — | — |
| 2025-03-26 | $7.46 | $8.81 | 983,100 | — | — |
| 2025-03-25 | $7.55 | $8.92 | 2,093,400 | — | — |
| 2025-03-24 | $7.75 | $9.16 | 873,100 | — | — |
| 2025-03-21 | $7.79 | $9.20 | 1,041,900 | — | — |
| 2025-03-20 | $7.90 | $9.33 | 954,500 | — | — |
| 2025-03-19 | $8.12 | $9.59 | 521,300 | — | — |
| 2025-03-18 | $8.10 | $9.57 | 491,300 | — | — |
| 2025-03-17 | $8.10 | $9.57 | 390,100 | — | — |
| 2025-03-14 | $7.98 | $9.43 | 517,000 | — | — |
| 2025-03-13 | $7.72 | $9.12 | 1,086,100 | — | — |
| 2025-03-12 | $7.76 | $9.17 | 3,230,600 | — | — |
| 2025-03-11 | $7.73 | $9.13 | 1,296,800 | — | — |
| 2025-03-10 | $7.80 | $9.22 | 2,225,300 | — | — |
| 2025-03-07 | $8.43 | $9.96 | 1,216,800 | — | — |
| 2025-03-06 | $8.50 | $10.04 | 1,556,000 | — | — |
| 2025-03-05 | $8.71 | $10.29 | 1,143,900 | — | — |
| 2025-03-04 | $8.27 | $9.77 | 702,600 | — | — |
| 2025-03-03 | $8.58 | $10.14 | 2,839,600 | — | — |
| 2025-02-28 | $8.44 | $9.97 | 1,524,600 | — | — |
| 2025-02-27 | $8.28 | $9.78 | 3,813,000 | — | — |
| 2025-02-26 | $7.94 | $9.38 | 2,221,000 | — | — |
| 2025-02-25 | $7.38 | $8.72 | 1,649,900 | — | — |
| 2025-02-24 | $7.43 | $8.78 | 293,900 | — | — |
| 2025-02-21 | $7.45 | $8.80 | 562,400 | — | — |
| 2025-02-20 | $7.53 | $8.90 | 423,100 | — | — |
| 2025-02-19 | $7.38 | $8.72 | 420,800 | — | — |
| 2025-02-18 | $7.38 | $8.72 | 907,300 | — | — |
| 2025-02-14 | $7.32 | $8.65 | 378,100 | — | — |
| 2025-02-13 | $7.47 | $8.83 | 734,900 | — | — |
| 2025-02-12 | $7.01 | $8.28 | 703,000 | — | — |
| 2025-02-11 | $7.19 | $8.50 | 853,000 | — | — |
| 2025-02-10 | $6.98 | $8.25 | 848,200 | — | — |
| 2025-02-07 | $7.12 | $8.41 | 1,068,400 | — | — |
| 2025-02-06 | $6.99 | $8.26 | 2,150,000 | — | — |
| 2025-02-05 | $7.06 | $8.34 | 601,600 | — | — |
| 2025-02-04 | $6.82 | $8.06 | 652,500 | — | — |
| 2025-02-03 | $6.62 | $7.82 | 736,200 | — | — |
| 2025-01-31 | $6.89 | $8.14 | 609,300 | — | — |
| 2025-01-30 | $6.91 | $8.16 | 728,500 | — | — |
| 2025-01-29 | $7.00 | $8.27 | 727,400 | — | — |
| 2025-01-28 | $7.19 | $8.50 | 679,800 | — | — |
| 2025-01-27 | $7.24 | $8.55 | 833,900 | — | — |
| 2025-01-24 | $7.35 | $8.68 | 1,440,700 | — | — |
| 2025-01-23 | $7.47 | $8.83 | 1,437,200 | — | — |
| 2025-01-22 | $7.40 | $8.74 | 440,200 | — | — |
| 2025-01-21 | $7.35 | $8.68 | 593,300 | — | — |
| 2025-01-17 | $7.27 | $8.59 | 531,300 | — | — |
| 2025-01-16 | $7.24 | $8.55 | 1,084,100 | — | — |
| 2025-01-15 | $7.47 | $8.83 | 866,100 | — | — |
| 2025-01-14 | $7.06 | $8.34 | 787,800 | — | — |
| 2025-01-13 | $7.23 | $8.54 | 598,400 | — | — |
| 2025-01-10 | $7.29 | $8.61 | 588,600 | — | — |
| 2025-01-08 | $7.60 | $8.98 | 396,100 | — | — |
| 2025-01-07 | $7.85 | $9.28 | 823,000 | — | — |
| 2025-01-06 | $7.86 | $9.29 | 692,900 | — | — |
| 2025-01-03 | $7.73 | $9.13 | 446,500 | — | — |
| 2025-01-02 | $7.54 | $8.91 | 481,600 | — | — |