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
- 2007-06-19 to 2026-09-03
- 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 | $9.63 | $22.12 | 32,300 | — | — |
| 2025-12-30 | $9.59 | $22.03 | 14,500 | — | — |
| 2025-12-29 | $9.64 | $22.14 | 48,300 | — | — |
| 2025-12-26 | $9.65 | $22.17 | 40,000 | — | — |
| 2025-12-24 | $9.62 | $22.10 | 22,200 | — | — |
| 2025-12-23 | $9.68 | $22.24 | 43,700 | — | — |
| 2025-12-22 | $9.59 | $22.03 | 43,000 | — | — |
| 2025-12-19 | $9.66 | $22.19 | 91,500 | — | — |
| 2025-12-18 | $9.45 | $21.71 | 53,800 | — | — |
| 2025-12-17 | $9.34 | $21.45 | 36,600 | — | — |
| 2025-12-16 | $9.41 | $21.61 | 72,200 | — | — |
| 2025-12-15 | $9.44 | $21.68 | 36,800 | — | — |
| 2025-12-12 | $9.40 | $21.59 | 91,900 | — | — |
| 2025-12-11 | $9.77 | $22.05 | 113,300 | — | — |
| 2025-12-10 | $9.66 | $21.80 | 33,500 | — | — |
| 2025-12-09 | $9.58 | $21.62 | 50,500 | — | — |
| 2025-12-08 | $9.53 | $21.51 | 38,600 | — | — |
| 2025-12-05 | $9.57 | $21.60 | 27,500 | — | — |
| 2025-12-04 | $9.53 | $21.51 | 37,600 | — | — |
| 2025-12-03 | $9.65 | $21.78 | 32,600 | — | — |
| 2025-12-02 | $9.68 | $21.85 | 20,800 | — | — |
| 2025-12-01 | $9.68 | $21.85 | 57,100 | — | — |
| 2025-11-28 | $9.67 | $21.83 | 18,900 | — | — |
| 2025-11-26 | $9.60 | $21.67 | 47,500 | — | — |
| 2025-11-25 | $9.62 | $21.71 | 76,800 | — | — |
| 2025-11-24 | $9.46 | $21.35 | 27,400 | — | — |
| 2025-11-21 | $9.37 | $21.15 | 42,200 | — | — |
| 2025-11-20 | $9.33 | $21.06 | 40,500 | — | — |
| 2025-11-19 | $9.31 | $21.01 | 18,800 | — | — |
| 2025-11-18 | $9.41 | $21.24 | 8,500 | — | — |
| 2025-11-17 | $9.41 | $21.24 | 38,300 | — | — |
| 2025-11-14 | $9.42 | $21.26 | 17,400 | — | — |
| 2025-11-13 | $9.49 | $21.42 | 32,300 | — | — |
| 2025-11-12 | $9.48 | $21.40 | 54,000 | — | — |
| 2025-11-11 | $9.43 | $21.28 | 47,100 | — | — |
| 2025-11-10 | $9.33 | $21.06 | 33,900 | — | — |
| 2025-11-07 | $9.19 | $20.74 | 36,100 | — | — |
| 2025-11-06 | $9.25 | $20.88 | 52,700 | — | — |
| 2025-11-05 | $9.19 | $20.74 | 13,200 | — | — |
| 2025-11-04 | $9.17 | $20.70 | 14,800 | — | — |
| 2025-11-03 | $9.21 | $20.79 | 43,500 | — | — |
| 2025-10-31 | $9.30 | $20.99 | 25,500 | — | — |
| 2025-10-30 | $9.26 | $20.90 | 12,900 | — | — |
| 2025-10-29 | $9.23 | $20.83 | 53,000 | — | — |
| 2025-10-28 | $9.26 | $20.90 | 24,000 | — | — |
| 2025-10-27 | $9.25 | $20.88 | 24,300 | — | — |
| 2025-10-24 | $9.30 | $20.99 | 28,600 | — | — |
| 2025-10-23 | $9.31 | $21.01 | 37,400 | — | — |
| 2025-10-22 | $9.28 | $20.95 | 26,900 | — | — |
| 2025-10-21 | $9.29 | $20.97 | 19,800 | — | — |
| 2025-10-20 | $9.25 | $20.88 | 32,000 | — | — |
| 2025-10-17 | $9.19 | $20.74 | 37,300 | — | — |
| 2025-10-16 | $9.15 | $20.65 | 21,400 | — | — |
| 2025-10-15 | $9.16 | $20.67 | 9,400 | — | — |
| 2025-10-14 | $9.18 | $20.72 | 33,200 | — | — |
| 2025-10-13 | $9.15 | $20.65 | 22,700 | — | — |
| 2025-10-10 | $9.23 | $20.83 | 8,300 | — | — |
| 2025-10-09 | $9.31 | $21.01 | 44,400 | — | — |
| 2025-10-08 | $9.27 | $20.92 | 32,900 | — | — |
| 2025-10-07 | $9.23 | $20.83 | 36,200 | — | — |
| 2025-10-06 | $9.23 | $20.83 | 41,200 | — | — |
| 2025-10-03 | $9.24 | $20.86 | 30,300 | — | — |
| 2025-10-02 | $9.20 | $20.76 | 67,900 | — | — |
| 2025-10-01 | $9.25 | $20.88 | 33,000 | — | — |
| 2025-09-30 | $9.07 | $20.47 | 69,100 | — | — |
| 2025-09-29 | $8.96 | $20.22 | 38,700 | — | — |
| 2025-09-26 | $9.01 | $20.34 | 33,700 | — | — |
| 2025-09-25 | $8.96 | $20.22 | 45,500 | — | — |
| 2025-09-24 | $9.17 | $20.70 | 27,300 | — | — |
| 2025-09-23 | $9.23 | $20.83 | 44,300 | — | — |
| 2025-09-22 | $9.20 | $20.76 | 31,700 | — | — |
| 2025-09-19 | $9.16 | $20.67 | 21,100 | — | — |
| 2025-09-18 | $9.12 | $20.58 | 50,000 | — | — |
| 2025-09-17 | $9.16 | $20.67 | 39,900 | — | — |
| 2025-09-16 | $9.16 | $20.67 | 16,700 | — | — |
| 2025-09-15 | $9.33 | $20.67 | 35,600 | — | — |
| 2025-09-12 | $9.42 | $20.87 | 42,900 | — | — |
| 2025-09-11 | $9.45 | $20.94 | 44,300 | — | — |
| 2025-09-10 | $9.35 | $20.72 | 85,800 | — | — |
| 2025-09-09 | $9.49 | $21.03 | 65,400 | — | — |
| 2025-09-08 | $9.51 | $21.07 | 22,500 | — | — |
| 2025-09-05 | $9.51 | $21.07 | 16,600 | — | — |
| 2025-09-04 | $9.48 | $21.01 | 20,900 | — | — |
| 2025-09-03 | $9.49 | $21.03 | 14,700 | — | — |
| 2025-09-02 | $9.48 | $21.01 | 17,200 | — | — |
| 2025-08-29 | $9.47 | $20.98 | 56,400 | — | — |
| 2025-08-28 | $9.46 | $20.96 | 31,000 | — | — |
| 2025-08-27 | $9.46 | $20.96 | 42,700 | — | — |
| 2025-08-26 | $9.48 | $21.01 | 31,300 | — | — |
| 2025-08-25 | $9.50 | $21.05 | 99,400 | — | — |
| 2025-08-22 | $9.43 | $20.90 | 20,200 | — | — |
| 2025-08-21 | $9.40 | $20.83 | 35,300 | — | — |
| 2025-08-20 | $9.37 | $20.76 | 18,300 | — | — |
| 2025-08-19 | $9.36 | $20.74 | 37,300 | — | — |
| 2025-08-18 | $9.32 | $20.65 | 27,300 | — | — |
| 2025-08-15 | $9.32 | $20.65 | 25,200 | — | — |
| 2025-08-14 | $9.19 | $20.36 | 20,600 | — | — |
| 2025-08-13 | $9.25 | $20.50 | 33,100 | — | — |
| 2025-08-12 | $9.07 | $20.10 | 31,700 | — | — |
| 2025-08-11 | $9.02 | $19.99 | 43,000 | — | — |
| 2025-08-08 | $8.99 | $19.92 | 35,000 | — | — |
| 2025-08-07 | $8.99 | $19.92 | 33,800 | — | — |
| 2025-08-06 | $9.02 | $19.99 | 22,800 | — | — |
| 2025-08-05 | $9.15 | $20.28 | 12,400 | — | — |
| 2025-08-04 | $9.18 | $20.34 | 26,800 | — | — |
| 2025-08-01 | $9.10 | $20.16 | 12,800 | — | — |
| 2025-07-31 | $9.26 | $20.52 | 22,500 | — | — |
| 2025-07-30 | $9.37 | $20.76 | 12,400 | — | — |
| 2025-07-29 | $9.35 | $20.72 | 37,200 | — | — |
| 2025-07-28 | $9.39 | $20.81 | 19,400 | — | — |
| 2025-07-25 | $9.39 | $20.81 | 11,000 | — | — |
| 2025-07-24 | $9.45 | $20.94 | 41,500 | — | — |
| 2025-07-23 | $9.44 | $20.92 | 18,400 | — | — |
| 2025-07-22 | $9.34 | $20.70 | 24,100 | — | — |
| 2025-07-21 | $9.32 | $20.65 | 29,400 | — | — |
| 2025-07-18 | $9.34 | $20.70 | 20,800 | — | — |
| 2025-07-17 | $9.42 | $20.87 | 12,900 | — | — |
| 2025-07-16 | $9.43 | $20.90 | 11,400 | — | — |
| 2025-07-15 | $9.39 | $20.81 | 54,200 | — | — |
| 2025-07-14 | $9.35 | $20.72 | 28,600 | — | — |
| 2025-07-11 | $9.38 | $20.79 | 30,800 | — | — |
| 2025-07-10 | $9.47 | $20.98 | 20,300 | — | — |
| 2025-07-09 | $9.42 | $20.87 | 26,000 | — | — |
| 2025-07-08 | $9.47 | $20.98 | 11,500 | — | — |
| 2025-07-07 | $9.51 | $21.07 | 5,600 | — | — |
| 2025-07-03 | $9.64 | $21.36 | 2,900 | — | — |
| 2025-07-02 | $9.62 | $21.32 | 29,200 | — | — |
| 2025-07-01 | $9.56 | $21.18 | 31,300 | — | — |
| 2025-06-30 | $9.45 | $20.94 | 6,000 | — | — |
| 2025-06-27 | $9.40 | $20.83 | 14,800 | — | — |
| 2025-06-26 | $9.43 | $20.90 | 7,400 | — | — |
| 2025-06-25 | $9.49 | $21.03 | 9,000 | — | — |
| 2025-06-24 | $9.54 | $21.14 | 43,600 | — | — |
| 2025-06-23 | $9.37 | $20.76 | 32,600 | — | — |
| 2025-06-20 | $9.33 | $20.67 | 27,000 | — | — |
| 2025-06-18 | $9.27 | $20.54 | 46,000 | — | — |
| 2025-06-17 | $9.35 | $20.72 | 62,400 | — | — |
| 2025-06-16 | $9.42 | $20.87 | 44,100 | — | — |
| 2025-06-13 | $9.45 | $20.94 | 14,300 | — | — |
| 2025-06-12 | $9.62 | $20.94 | 15,600 | — | — |
| 2025-06-11 | $9.68 | $21.07 | 40,700 | — | — |
| 2025-06-10 | $9.67 | $21.05 | 10,300 | — | — |
| 2025-06-09 | $9.59 | $20.88 | 19,800 | — | — |
| 2025-06-06 | $9.63 | $20.96 | 8,400 | — | — |
| 2025-06-05 | $9.59 | $20.88 | 6,500 | — | — |
| 2025-06-04 | $9.62 | $20.94 | 11,900 | — | — |
| 2025-06-03 | $9.57 | $20.83 | 8,200 | — | — |
| 2025-06-02 | $9.55 | $20.79 | 34,200 | — | — |
| 2025-05-30 | $9.56 | $20.81 | 11,600 | — | — |
| 2025-05-29 | $9.54 | $20.77 | 11,000 | — | — |
| 2025-05-28 | $9.49 | $20.66 | 41,300 | — | — |
| 2025-05-27 | $9.49 | $20.66 | 16,000 | — | — |
| 2025-05-23 | $9.36 | $20.37 | 18,900 | — | — |
| 2025-05-22 | $9.46 | $20.59 | 14,000 | — | — |
| 2025-05-21 | $9.52 | $20.72 | 49,000 | — | — |
| 2025-05-20 | $9.61 | $20.92 | 17,800 | — | — |
| 2025-05-19 | $9.53 | $20.74 | 13,800 | — | — |
| 2025-05-16 | $9.48 | $20.64 | 15,300 | — | — |
| 2025-05-15 | $9.21 | $20.05 | 38,200 | — | — |
| 2025-05-14 | $9.22 | $20.07 | 22,000 | — | — |
| 2025-05-13 | $9.37 | $20.40 | 45,600 | — | — |
| 2025-05-12 | $9.52 | $20.72 | 37,700 | — | — |
| 2025-05-09 | $9.47 | $20.61 | 14,800 | — | — |
| 2025-05-08 | $9.60 | $20.90 | 6,800 | — | — |
| 2025-05-07 | $9.63 | $20.96 | 28,500 | — | — |
| 2025-05-06 | $9.62 | $20.94 | 25,000 | — | — |
| 2025-05-05 | $9.82 | $21.38 | 11,200 | — | — |
| 2025-05-02 | $9.85 | $21.44 | 8,100 | — | — |
| 2025-05-01 | $9.80 | $21.33 | 29,100 | — | — |
| 2025-04-30 | $9.80 | $21.33 | 15,700 | — | — |
| 2025-04-29 | $9.73 | $21.18 | 26,900 | — | — |
| 2025-04-28 | $9.59 | $20.88 | 6,800 | — | — |
| 2025-04-25 | $9.53 | $20.74 | 10,000 | — | — |
| 2025-04-24 | $9.60 | $20.90 | 12,200 | — | — |
| 2025-04-23 | $9.49 | $20.66 | 27,300 | — | — |
| 2025-04-22 | $9.34 | $20.33 | 18,300 | — | — |
| 2025-04-21 | $9.14 | $19.90 | 23,300 | — | — |
| 2025-04-17 | $9.40 | $20.46 | 15,700 | — | — |
| 2025-04-16 | $9.41 | $20.48 | 17,800 | — | — |
| 2025-04-15 | $9.44 | $20.55 | 28,800 | — | — |
| 2025-04-14 | $9.49 | $20.66 | 30,200 | — | — |
| 2025-04-11 | $9.39 | $20.44 | 12,500 | — | — |
| 2025-04-10 | $9.24 | $20.11 | 14,900 | — | — |
| 2025-04-09 | $9.63 | $20.96 | 65,300 | — | — |
| 2025-04-08 | $9.28 | $20.20 | 14,200 | — | — |
| 2025-04-07 | $9.26 | $20.16 | 23,800 | — | — |
| 2025-04-04 | $9.56 | $20.81 | 25,700 | — | — |
| 2025-04-03 | $9.93 | $21.62 | 11,500 | — | — |
| 2025-04-02 | $9.99 | $21.75 | 8,300 | — | — |
| 2025-04-01 | $9.94 | $21.64 | 18,600 | — | — |
| 2025-03-31 | $10.08 | $21.94 | 24,500 | — | — |
| 2025-03-28 | $9.98 | $21.72 | 10,100 | — | — |
| 2025-03-27 | $9.99 | $21.75 | 5,300 | — | — |
| 2025-03-26 | $9.96 | $21.68 | 7,400 | — | — |
| 2025-03-25 | $9.93 | $21.62 | 29,400 | — | — |
| 2025-03-24 | $10.06 | $21.90 | 38,400 | — | — |
| 2025-03-21 | $9.97 | $21.70 | 47,400 | — | — |
| 2025-03-20 | $9.96 | $21.68 | 11,900 | — | — |
| 2025-03-19 | $9.92 | $21.59 | 12,700 | — | — |
| 2025-03-18 | $9.89 | $21.53 | 7,800 | — | — |
| 2025-03-17 | $9.90 | $21.55 | 15,500 | — | — |
| 2025-03-14 | $9.96 | $21.35 | 5,100 | — | — |
| 2025-03-13 | $9.89 | $21.20 | 6,600 | — | — |
| 2025-03-12 | $10.00 | $21.44 | 35,100 | — | — |
| 2025-03-11 | $10.07 | $21.59 | 13,000 | — | — |
| 2025-03-10 | $10.11 | $21.68 | 26,700 | — | — |
| 2025-03-07 | $10.14 | $21.74 | 31,900 | — | — |
| 2025-03-06 | $9.98 | $21.40 | 16,100 | — | — |
| 2025-03-05 | $10.03 | $21.50 | 10,600 | — | — |
| 2025-03-04 | $9.96 | $21.35 | 25,000 | — | — |
| 2025-03-03 | $10.03 | $21.50 | 26,800 | — | — |
| 2025-02-28 | $9.95 | $21.33 | 24,900 | — | — |
| 2025-02-27 | $9.89 | $21.20 | 16,400 | — | — |
| 2025-02-26 | $9.99 | $21.42 | 21,100 | — | — |
| 2025-02-25 | $10.05 | $21.55 | 28,700 | — | — |
| 2025-02-24 | $10.07 | $21.59 | 25,100 | — | — |
| 2025-02-21 | $10.11 | $21.68 | 36,900 | — | — |
| 2025-02-20 | $10.18 | $21.83 | 9,500 | — | — |
| 2025-02-19 | $10.15 | $21.76 | 26,800 | — | — |
| 2025-02-18 | $10.11 | $21.68 | 8,600 | — | — |
| 2025-02-14 | $10.06 | $21.57 | 12,000 | — | — |
| 2025-02-13 | $10.09 | $21.63 | 16,200 | — | — |
| 2025-02-12 | $10.10 | $21.65 | 36,300 | — | — |
| 2025-02-11 | $10.18 | $21.83 | 71,200 | — | — |
| 2025-02-10 | $10.12 | $21.70 | 21,300 | — | — |
| 2025-02-07 | $10.16 | $21.78 | 10,100 | — | — |
| 2025-02-06 | $10.22 | $21.91 | 19,400 | — | — |
| 2025-02-05 | $10.32 | $22.13 | 8,300 | — | — |
| 2025-02-04 | $10.33 | $22.15 | 20,900 | — | — |
| 2025-02-03 | $10.33 | $22.15 | 22,000 | — | — |
| 2025-01-31 | $10.42 | $22.34 | 15,800 | — | — |
| 2025-01-30 | $10.35 | $22.19 | 47,100 | — | — |
| 2025-01-29 | $10.28 | $22.04 | 26,100 | — | — |
| 2025-01-28 | $10.29 | $22.06 | 37,100 | — | — |
| 2025-01-27 | $10.27 | $22.02 | 55,600 | — | — |
| 2025-01-24 | $10.11 | $21.68 | 13,900 | — | — |
| 2025-01-23 | $10.04 | $21.53 | 40,000 | — | — |
| 2025-01-22 | $9.96 | $21.35 | 25,000 | — | — |
| 2025-01-21 | $9.91 | $21.25 | 14,900 | — | — |
| 2025-01-17 | $9.78 | $20.97 | 42,400 | — | — |
| 2025-01-16 | $9.79 | $20.99 | 27,000 | — | — |
| 2025-01-15 | $9.72 | $20.84 | 20,800 | — | — |
| 2025-01-14 | $9.64 | $20.67 | 49,600 | — | — |
| 2025-01-13 | $9.69 | $20.78 | 28,200 | — | — |
| 2025-01-10 | $9.55 | $20.48 | 35,800 | — | — |
| 2025-01-08 | $9.67 | $20.73 | 10,600 | — | — |
| 2025-01-07 | $9.70 | $20.80 | 7,900 | — | — |
| 2025-01-06 | $9.71 | $20.82 | 53,500 | — | — |
| 2025-01-03 | $9.76 | $20.93 | 6,200 | — | — |
| 2025-01-02 | $9.66 | $20.71 | 18,300 | — | — |