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
- 2006-04-12 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 | $7.06 | $58.42 | 61,900 | — | — |
| 2025-12-30 | $7.02 | $58.09 | 50,400 | — | — |
| 2025-12-29 | $7.16 | $59.25 | 41,100 | — | — |
| 2025-12-26 | $7.26 | $60.08 | 85,600 | — | — |
| 2025-12-24 | $7.19 | $59.50 | 65,200 | — | — |
| 2025-12-23 | $7.18 | $59.42 | 62,400 | — | — |
| 2025-12-22 | $7.19 | $59.50 | 91,800 | — | — |
| 2025-12-19 | $7.13 | $59.00 | 461,900 | — | — |
| 2025-12-18 | $7.35 | $60.82 | 93,700 | — | — |
| 2025-12-17 | $7.41 | $61.32 | 74,800 | — | — |
| 2025-12-16 | $7.58 | $62.73 | 78,400 | — | — |
| 2025-12-15 | $7.54 | $62.40 | 59,700 | — | — |
| 2025-12-12 | $7.69 | $63.64 | 73,700 | — | — |
| 2025-12-11 | $7.87 | $65.13 | 54,300 | — | — |
| 2025-12-10 | $8.46 | $70.01 | 134,200 | — | — |
| 2025-12-09 | $8.04 | $66.53 | 56,600 | — | — |
| 2025-12-08 | $8.16 | $67.53 | 126,000 | — | — |
| 2025-12-05 | $7.98 | $66.04 | 77,000 | — | — |
| 2025-12-04 | $7.90 | $65.38 | 45,900 | — | — |
| 2025-12-03 | $7.64 | $63.22 | 67,500 | — | — |
| 2025-12-02 | $7.58 | $62.73 | 37,800 | — | — |
| 2025-12-01 | $7.67 | $63.47 | 53,200 | — | — |
| 2025-11-28 | $7.75 | $64.13 | 26,700 | — | — |
| 2025-11-26 | $7.85 | $64.96 | 60,100 | — | — |
| 2025-11-25 | $7.72 | $63.89 | 42,300 | — | — |
| 2025-11-24 | $7.87 | $65.13 | 62,100 | — | — |
| 2025-11-21 | $7.55 | $62.48 | 47,500 | — | — |
| 2025-11-20 | $7.49 | $61.98 | 39,800 | — | — |
| 2025-11-19 | $7.57 | $62.65 | 41,600 | — | — |
| 2025-11-18 | $7.67 | $63.47 | 58,300 | — | — |
| 2025-11-17 | $8.02 | $66.37 | 102,700 | — | — |
| 2025-11-14 | $7.99 | $66.12 | 64,100 | — | — |
| 2025-11-13 | $8.08 | $66.87 | 52,900 | — | — |
| 2025-11-12 | $8.34 | $69.02 | 69,900 | — | — |
| 2025-11-11 | $8.01 | $66.29 | 49,400 | — | — |
| 2025-11-10 | $7.92 | $65.54 | 80,500 | — | — |
| 2025-11-07 | $7.21 | $59.67 | 47,500 | — | — |
| 2025-11-06 | $7.34 | $60.74 | 42,100 | — | — |
| 2025-11-05 | $7.39 | $61.16 | 48,900 | — | — |
| 2025-11-04 | $7.25 | $60.00 | 64,200 | — | — |
| 2025-11-03 | $7.36 | $60.91 | 42,700 | — | — |
| 2025-10-31 | $7.75 | $64.13 | 36,200 | — | — |
| 2025-10-30 | $7.65 | $63.31 | 46,500 | — | — |
| 2025-10-29 | $7.54 | $62.40 | 53,100 | — | — |
| 2025-10-28 | $7.74 | $64.05 | 41,000 | — | — |
| 2025-10-27 | $8.02 | $66.37 | 69,900 | — | — |
| 2025-10-24 | $8.17 | $67.61 | 44,000 | — | — |
| 2025-10-23 | $8.23 | $68.11 | 141,200 | — | — |
| 2025-10-22 | $7.89 | $65.29 | 109,200 | — | — |
| 2025-10-21 | $8.32 | $68.85 | 39,200 | — | — |
| 2025-10-20 | $8.34 | $69.02 | 31,500 | — | — |
| 2025-10-17 | $8.30 | $68.69 | 70,900 | — | — |
| 2025-10-16 | $8.74 | $72.33 | 128,700 | — | — |
| 2025-10-15 | $8.87 | $73.40 | 177,100 | — | — |
| 2025-10-14 | $8.01 | $66.29 | 67,700 | — | — |
| 2025-10-13 | $8.39 | $69.43 | 91,300 | — | — |
| 2025-10-10 | $7.96 | $65.87 | 331,100 | — | — |
| 2025-10-09 | $7.15 | $59.17 | 88,000 | — | — |
| 2025-10-08 | $7.30 | $60.41 | 43,800 | — | — |
| 2025-10-07 | $7.27 | $60.16 | 47,900 | — | — |
| 2025-10-06 | $7.34 | $60.74 | 81,600 | — | — |
| 2025-10-03 | $7.41 | $61.32 | 57,100 | — | — |
| 2025-10-02 | $7.52 | $62.23 | 54,300 | — | — |
| 2025-10-01 | $7.58 | $62.73 | 74,400 | — | — |
| 2025-09-30 | $7.46 | $61.73 | 72,800 | — | — |
| 2025-09-29 | $7.50 | $62.07 | 48,500 | — | — |
| 2025-09-26 | $7.16 | $59.25 | 55,600 | — | — |
| 2025-09-25 | $7.29 | $60.33 | 45,800 | — | — |
| 2025-09-24 | $7.37 | $60.99 | 30,100 | — | — |
| 2025-09-23 | $7.30 | $60.41 | 45,300 | — | — |
| 2025-09-22 | $7.47 | $61.82 | 64,300 | — | — |
| 2025-09-19 | $7.25 | $60.00 | 603,100 | — | — |
| 2025-09-18 | $7.69 | $63.64 | 61,200 | — | — |
| 2025-09-17 | $7.54 | $62.40 | 59,100 | — | — |
| 2025-09-16 | $7.59 | $62.81 | 55,000 | — | — |
| 2025-09-15 | $7.90 | $65.38 | 56,300 | — | — |
| 2025-09-12 | $7.83 | $64.80 | 75,000 | — | — |
| 2025-09-11 | $8.12 | $67.20 | 167,200 | — | — |
| 2025-09-10 | $8.17 | $67.61 | 129,700 | — | — |
| 2025-09-09 | $7.67 | $63.47 | 81,500 | — | — |
| 2025-09-08 | $7.89 | $65.29 | 111,100 | — | — |
| 2025-09-05 | $7.69 | $63.64 | 55,700 | — | — |
| 2025-09-04 | $7.58 | $62.73 | 70,200 | — | — |
| 2025-09-03 | $8.08 | $66.87 | 190,100 | — | — |
| 2025-09-02 | $7.71 | $63.80 | 82,200 | — | — |
| 2025-08-29 | $7.74 | $64.05 | 76,300 | — | — |
| 2025-08-28 | $8.28 | $68.52 | 60,300 | — | — |
| 2025-08-27 | $8.11 | $67.11 | 106,200 | — | — |
| 2025-08-26 | $7.76 | $64.22 | 152,400 | — | — |
| 2025-08-25 | $8.20 | $67.86 | 170,300 | — | — |
| 2025-08-22 | $8.18 | $67.69 | 104,900 | — | — |
| 2025-08-21 | $7.55 | $62.48 | 41,900 | — | — |
| 2025-08-20 | $7.73 | $63.97 | 99,600 | — | — |
| 2025-08-19 | $7.53 | $62.31 | 68,200 | — | — |
| 2025-08-18 | $7.85 | $64.96 | 63,400 | — | — |
| 2025-08-15 | $8.14 | $67.36 | 61,100 | — | — |
| 2025-08-14 | $8.22 | $68.02 | 55,900 | — | — |
| 2025-08-13 | $8.21 | $67.94 | 105,500 | — | — |
| 2025-08-12 | $7.56 | $62.56 | 123,300 | — | — |
| 2025-08-11 | $7.07 | $58.51 | 75,200 | — | — |
| 2025-08-08 | $7.19 | $59.50 | 85,300 | — | — |
| 2025-08-07 | $7.20 | $59.58 | 103,900 | — | — |
| 2025-08-06 | $7.02 | $58.09 | 77,300 | — | — |
| 2025-08-05 | $6.92 | $57.27 | 58,400 | — | — |
| 2025-08-04 | $7.02 | $58.09 | 76,600 | — | — |
| 2025-08-01 | $6.65 | $55.03 | 103,500 | — | — |
| 2025-07-31 | $7.05 | $58.34 | 96,200 | — | — |
| 2025-07-30 | $7.27 | $60.16 | 72,800 | — | — |
| 2025-07-29 | $7.30 | $60.41 | 62,400 | — | — |
| 2025-07-28 | $7.81 | $64.63 | 83,800 | — | — |
| 2025-07-25 | $7.64 | $63.22 | 56,200 | — | — |
| 2025-07-24 | $7.38 | $61.07 | 72,100 | — | — |
| 2025-07-23 | $7.57 | $62.65 | 122,000 | — | — |
| 2025-07-22 | $7.23 | $59.83 | 43,100 | — | — |
| 2025-07-21 | $7.10 | $58.76 | 59,400 | — | — |
| 2025-07-18 | $7.21 | $59.67 | 53,000 | — | — |
| 2025-07-17 | $7.39 | $61.16 | 118,000 | — | — |
| 2025-07-16 | $7.41 | $61.32 | 62,100 | — | — |
| 2025-07-15 | $7.16 | $59.25 | 133,700 | — | — |
| 2025-07-14 | $7.61 | $62.98 | 56,200 | — | — |
| 2025-07-11 | $7.49 | $61.98 | 65,800 | — | — |
| 2025-07-10 | $7.81 | $64.63 | 64,400 | — | — |
| 2025-07-09 | $8.00 | $66.20 | 88,300 | — | — |
| 2025-07-08 | $8.12 | $67.20 | 158,000 | — | — |
| 2025-07-07 | $7.62 | $63.06 | 109,700 | — | — |
| 2025-07-03 | $8.13 | $67.28 | 66,000 | — | — |
| 2025-07-02 | $7.80 | $64.55 | 134,700 | — | — |
| 2025-07-01 | $7.46 | $61.73 | 232,600 | — | — |
| 2025-06-30 | $7.35 | $60.82 | 173,200 | — | — |
| 2025-06-27 | $7.42 | $61.40 | 1,052,300 | — | — |
| 2025-06-26 | $7.38 | $61.07 | 209,900 | — | — |
| 2025-06-25 | $7.41 | $61.32 | 254,900 | — | — |
| 2025-06-24 | $7.61 | $62.98 | 176,700 | — | — |
| 2025-06-23 | $7.77 | $64.30 | 145,100 | — | — |
| 2025-06-20 | $8.07 | $66.78 | 148,300 | — | — |
| 2025-06-18 | $8.33 | $68.93 | 134,400 | — | — |
| 2025-06-17 | $8.09 | $66.95 | 86,100 | — | — |
| 2025-06-16 | $8.03 | $66.45 | 165,900 | — | — |
| 2025-06-13 | $7.99 | $66.12 | 145,100 | — | — |
| 2025-06-12 | $8.07 | $66.78 | 186,700 | — | — |
| 2025-06-11 | $8.44 | $69.84 | 193,900 | — | — |
| 2025-06-10 | $9.00 | $74.48 | 247,500 | — | — |
| 2025-06-09 | $8.50 | $70.34 | 198,100 | — | — |
| 2025-06-06 | $8.41 | $69.60 | 158,300 | — | — |
| 2025-06-05 | $7.97 | $65.96 | 273,500 | — | — |
| 2025-06-04 | $8.58 | $71.00 | 194,600 | — | — |
| 2025-06-03 | $8.22 | $68.02 | 362,600 | — | — |
| 2025-06-02 | $7.68 | $63.56 | 609,700 | — | — |
| 2025-05-30 | $9.07 | $75.06 | 231,000 | — | — |
| 2025-05-29 | $9.46 | $78.29 | 231,900 | — | — |
| 2025-05-28 | $9.44 | $78.12 | 470,200 | — | — |
| 2025-05-27 | $10.18 | $84.24 | 1,976,700 | — | — |
| 2025-05-23 | $8.68 | $71.83 | 2,106,400 | — | — |
| 2025-05-22 | $11.21 | $92.77 | 183,200 | — | — |
| 2025-05-21 | $10.37 | $85.82 | 107,200 | — | — |
| 2025-05-20 | $11.40 | $94.34 | 55,000 | — | — |
| 2025-05-19 | $11.11 | $91.94 | 50,200 | — | — |
| 2025-05-16 | $11.35 | $93.93 | 140,700 | — | — |
| 2025-05-15 | $10.94 | $90.53 | 49,000 | — | — |
| 2025-05-14 | $10.39 | $85.98 | 92,400 | — | — |
| 2025-05-13 | $11.50 | $95.17 | 165,100 | — | — |
| 2025-05-12 | $10.83 | $89.62 | 131,700 | — | — |
| 2025-05-09 | $9.53 | $78.86 | 151,600 | — | — |
| 2025-05-08 | $9.48 | $78.45 | 130,000 | — | — |
| 2025-05-07 | $8.85 | $73.24 | 88,700 | — | — |
| 2025-05-06 | $8.71 | $72.08 | 152,700 | — | — |
| 2025-05-05 | $8.81 | $72.91 | 110,100 | — | — |
| 2025-05-02 | $9.26 | $76.63 | 132,300 | — | — |
| 2025-05-01 | $9.34 | $77.29 | 110,800 | — | — |
| 2025-04-30 | $9.76 | $80.77 | 84,200 | — | — |
| 2025-04-29 | $9.57 | $79.20 | 56,500 | — | — |
| 2025-04-28 | $9.32 | $77.13 | 83,000 | — | — |
| 2025-04-25 | $9.07 | $75.06 | 43,900 | — | — |
| 2025-04-24 | $9.12 | $75.47 | 109,300 | — | — |
| 2025-04-23 | $9.19 | $76.05 | 105,500 | — | — |
| 2025-04-22 | $8.64 | $71.50 | 149,000 | — | — |
| 2025-04-21 | $8.40 | $69.51 | 161,100 | — | — |
| 2025-04-17 | $8.88 | $73.49 | 103,300 | — | — |
| 2025-04-16 | $7.94 | $65.71 | 79,400 | — | — |
| 2025-04-15 | $8.40 | $69.51 | 95,900 | — | — |
| 2025-04-14 | $7.72 | $63.89 | 118,600 | — | — |
| 2025-04-11 | $7.52 | $62.23 | 101,400 | — | — |
| 2025-04-10 | $7.29 | $60.33 | 143,500 | — | — |
| 2025-04-09 | $7.80 | $64.55 | 347,600 | — | — |
| 2025-04-08 | $7.24 | $59.91 | 245,200 | — | — |
| 2025-04-07 | $7.62 | $63.06 | 270,400 | — | — |
| 2025-04-04 | $6.92 | $57.27 | 133,200 | — | — |
| 2025-04-03 | $6.80 | $56.27 | 187,600 | — | — |
| 2025-04-02 | $7.09 | $58.67 | 274,600 | — | — |
| 2025-04-01 | $6.41 | $53.05 | 404,900 | — | — |
| 2025-03-31 | $7.72 | $63.89 | 411,900 | — | — |
| 2025-03-28 | $9.11 | $75.39 | 97,200 | — | — |
| 2025-03-27 | $9.09 | $75.22 | 177,100 | — | — |
| 2025-03-26 | $8.79 | $72.74 | 150,900 | — | — |
| 2025-03-25 | $9.49 | $78.53 | 290,600 | — | — |
| 2025-03-24 | $9.21 | $76.22 | 293,600 | — | — |
| 2025-03-21 | $9.71 | $80.35 | 261,200 | — | — |
| 2025-03-20 | $10.22 | $84.58 | 412,000 | — | — |
| 2025-03-19 | $10.28 | $85.07 | 543,800 | — | — |
| 2025-03-18 | $8.57 | $70.92 | 747,500 | — | — |
| 2025-03-17 | $12.28 | $101.62 | 75,800 | — | — |
| 2025-03-14 | $12.11 | $100.22 | 92,200 | — | — |
| 2025-03-13 | $11.96 | $98.97 | 75,700 | — | — |
| 2025-03-12 | $11.67 | $96.57 | 123,900 | — | — |
| 2025-03-11 | $11.35 | $93.93 | 154,700 | — | — |
| 2025-03-10 | $10.33 | $85.49 | 185,700 | — | — |
| 2025-03-07 | $10.32 | $85.40 | 232,200 | — | — |
| 2025-03-06 | $10.70 | $88.55 | 36,500 | — | — |
| 2025-03-05 | $11.12 | $92.02 | 64,500 | — | — |
| 2025-03-04 | $10.90 | $90.20 | 76,700 | — | — |
| 2025-03-03 | $11.43 | $94.59 | 127,100 | — | — |
| 2025-02-28 | $11.60 | $96.00 | 38,400 | — | — |
| 2025-02-27 | $11.29 | $93.43 | 41,900 | — | — |
| 2025-02-26 | $11.51 | $95.25 | 54,200 | — | — |
| 2025-02-25 | $11.44 | $94.67 | 88,100 | — | — |
| 2025-02-24 | $10.55 | $87.31 | 85,400 | — | — |
| 2025-02-21 | $11.54 | $95.50 | 63,900 | — | — |
| 2025-02-20 | $12.56 | $103.94 | 43,200 | — | — |
| 2025-02-19 | $12.14 | $100.46 | 43,700 | — | — |
| 2025-02-18 | $12.70 | $105.10 | 77,900 | — | — |
| 2025-02-14 | $11.98 | $99.14 | 29,700 | — | — |
| 2025-02-13 | $11.78 | $97.48 | 30,300 | — | — |
| 2025-02-12 | $11.62 | $96.16 | 30,800 | — | — |
| 2025-02-11 | $11.57 | $95.75 | 29,700 | — | — |
| 2025-02-10 | $11.91 | $98.56 | 68,300 | — | — |
| 2025-02-07 | $12.10 | $100.13 | 43,600 | — | — |
| 2025-02-06 | $12.75 | $105.51 | 81,000 | — | — |
| 2025-02-05 | $12.82 | $106.09 | 64,900 | — | — |
| 2025-02-04 | $11.88 | $98.31 | 38,900 | — | — |
| 2025-02-03 | $11.57 | $95.75 | 54,700 | — | — |
| 2025-01-31 | $11.51 | $95.25 | 41,900 | — | — |
| 2025-01-30 | $11.50 | $95.17 | 64,700 | — | — |
| 2025-01-29 | $11.48 | $95.00 | 68,000 | — | — |
| 2025-01-28 | $11.74 | $97.15 | 49,700 | — | — |
| 2025-01-27 | $11.38 | $94.17 | 81,200 | — | — |
| 2025-01-24 | $11.19 | $92.60 | 64,500 | — | — |
| 2025-01-23 | $10.60 | $87.72 | 70,300 | — | — |
| 2025-01-22 | $10.70 | $88.55 | 51,900 | — | — |
| 2025-01-21 | $10.96 | $90.70 | 73,300 | — | — |
| 2025-01-17 | $10.95 | $90.62 | 49,000 | — | — |
| 2025-01-16 | $10.80 | $89.37 | 78,200 | — | — |
| 2025-01-15 | $10.93 | $90.45 | 89,100 | — | — |
| 2025-01-14 | $10.52 | $87.06 | 105,900 | — | — |
| 2025-01-13 | $9.99 | $82.67 | 114,000 | — | — |
| 2025-01-10 | $9.99 | $82.67 | 157,500 | — | — |
| 2025-01-08 | $9.62 | $79.61 | 154,600 | — | — |
| 2025-01-07 | $9.99 | $82.67 | 129,900 | — | — |
| 2025-01-06 | $9.73 | $80.52 | 313,300 | — | — |
| 2025-01-03 | $10.79 | $89.29 | 165,800 | — | — |
| 2025-01-02 | $12.00 | $99.31 | 115,000 | — | — |