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
- 2007-12-27 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 | $8.97 | $8.97 | 127,400 | — | — |
| 2025-12-30 | $8.91 | $8.91 | 83,100 | — | — |
| 2025-12-29 | $8.96 | $8.96 | 114,500 | — | — |
| 2025-12-26 | $8.96 | $8.96 | 131,600 | — | — |
| 2025-12-24 | $9.11 | $9.11 | 45,600 | — | — |
| 2025-12-23 | $9.04 | $9.04 | 55,500 | — | — |
| 2025-12-22 | $9.16 | $9.16 | 91,400 | — | — |
| 2025-12-19 | $9.20 | $9.20 | 232,900 | — | — |
| 2025-12-18 | $9.52 | $9.52 | 78,400 | — | — |
| 2025-12-17 | $9.32 | $9.32 | 123,800 | — | — |
| 2025-12-16 | $9.29 | $9.29 | 103,500 | — | — |
| 2025-12-15 | $9.24 | $9.24 | 123,900 | — | — |
| 2025-12-12 | $9.24 | $9.24 | 80,500 | — | — |
| 2025-12-11 | $9.21 | $9.21 | 84,200 | — | — |
| 2025-12-10 | $9.11 | $9.11 | 116,200 | — | — |
| 2025-12-09 | $9.13 | $9.13 | 142,900 | — | — |
| 2025-12-08 | $8.75 | $8.75 | 156,600 | — | — |
| 2025-12-05 | $8.89 | $8.89 | 106,200 | — | — |
| 2025-12-04 | $8.96 | $8.96 | 95,200 | — | — |
| 2025-12-03 | $9.34 | $9.34 | 124,400 | — | — |
| 2025-12-02 | $8.97 | $8.97 | 118,600 | — | — |
| 2025-12-01 | $9.27 | $9.27 | 108,900 | — | — |
| 2025-11-28 | $9.28 | $9.28 | 62,300 | — | — |
| 2025-11-26 | $9.25 | $9.25 | 102,100 | — | — |
| 2025-11-25 | $9.63 | $9.63 | 79,800 | — | — |
| 2025-11-24 | $9.51 | $9.51 | 173,400 | — | — |
| 2025-11-21 | $9.46 | $9.46 | 117,600 | — | — |
| 2025-11-20 | $9.22 | $9.22 | 199,900 | — | — |
| 2025-11-19 | $9.28 | $9.28 | 175,000 | — | — |
| 2025-11-18 | $9.31 | $9.31 | 107,700 | — | — |
| 2025-11-17 | $9.32 | $9.32 | 130,700 | — | — |
| 2025-11-14 | $9.51 | $9.51 | 187,600 | — | — |
| 2025-11-13 | $10.16 | $10.16 | 143,100 | — | — |
| 2025-11-12 | $10.43 | $10.43 | 141,500 | — | — |
| 2025-11-11 | $10.45 | $10.45 | 232,200 | — | — |
| 2025-11-10 | $10.09 | $10.09 | 226,000 | — | — |
| 2025-11-07 | $9.92 | $9.92 | 205,100 | — | — |
| 2025-11-06 | $10.29 | $10.29 | 229,700 | — | — |
| 2025-11-05 | $10.00 | $10.00 | 361,000 | — | — |
| 2025-11-04 | $9.46 | $9.46 | 438,000 | — | — |
| 2025-11-03 | $10.40 | $10.40 | 175,100 | — | — |
| 2025-10-31 | $10.36 | $10.36 | 108,800 | — | — |
| 2025-10-30 | $10.00 | $10.00 | 164,800 | — | — |
| 2025-10-29 | $10.52 | $10.52 | 207,700 | — | — |
| 2025-10-28 | $10.45 | $10.45 | 236,400 | — | — |
| 2025-10-27 | $10.01 | $10.01 | 160,000 | — | — |
| 2025-10-24 | $10.13 | $10.13 | 129,700 | — | — |
| 2025-10-23 | $10.06 | $10.06 | 144,500 | — | — |
| 2025-10-22 | $9.79 | $9.79 | 214,800 | — | — |
| 2025-10-21 | $9.68 | $9.68 | 117,200 | — | — |
| 2025-10-20 | $9.60 | $9.60 | 156,500 | — | — |
| 2025-10-17 | $9.00 | $9.00 | 141,400 | — | — |
| 2025-10-16 | $9.29 | $9.29 | 111,700 | — | — |
| 2025-10-15 | $9.51 | $9.51 | 153,400 | — | — |
| 2025-10-14 | $9.14 | $9.14 | 109,500 | — | — |
| 2025-10-13 | $9.22 | $9.22 | 169,900 | — | — |
| 2025-10-10 | $9.23 | $9.23 | 268,200 | — | — |
| 2025-10-09 | $9.61 | $9.61 | 397,900 | — | — |
| 2025-10-08 | $9.82 | $9.82 | 255,300 | — | — |
| 2025-10-07 | $10.17 | $10.17 | 206,200 | — | — |
| 2025-10-06 | $10.50 | $10.50 | 254,000 | — | — |
| 2025-10-03 | $10.36 | $10.36 | 454,700 | — | — |
| 2025-10-02 | $10.22 | $10.22 | 157,300 | — | — |
| 2025-10-01 | $10.27 | $10.27 | 164,100 | — | — |
| 2025-09-30 | $10.36 | $10.36 | 164,000 | — | — |
| 2025-09-29 | $10.50 | $10.50 | 281,600 | — | — |
| 2025-09-26 | $10.34 | $10.34 | 251,000 | — | — |
| 2025-09-25 | $10.08 | $10.08 | 108,700 | — | — |
| 2025-09-24 | $10.25 | $10.25 | 220,700 | — | — |
| 2025-09-23 | $10.22 | $10.22 | 260,200 | — | — |
| 2025-09-22 | $10.41 | $10.41 | 420,400 | — | — |
| 2025-09-19 | $10.00 | $10.00 | 226,600 | — | — |
| 2025-09-18 | $10.04 | $10.04 | 222,900 | — | — |
| 2025-09-17 | $9.78 | $9.78 | 202,400 | — | — |
| 2025-09-16 | $10.10 | $10.10 | 259,900 | — | — |
| 2025-09-15 | $10.16 | $10.16 | 375,800 | — | — |
| 2025-09-12 | $9.99 | $9.99 | 156,100 | — | — |
| 2025-09-11 | $10.13 | $10.13 | 235,300 | — | — |
| 2025-09-10 | $10.10 | $10.10 | 287,000 | — | — |
| 2025-09-09 | $10.42 | $10.42 | 316,800 | — | — |
| 2025-09-08 | $10.26 | $10.26 | 307,500 | — | — |
| 2025-09-05 | $10.16 | $10.16 | 227,300 | — | — |
| 2025-09-04 | $10.63 | $10.63 | 177,900 | — | — |
| 2025-09-03 | $10.55 | $10.55 | 207,200 | — | — |
| 2025-09-02 | $10.58 | $10.58 | 339,600 | — | — |
| 2025-08-29 | $10.78 | $10.78 | 314,000 | — | — |
| 2025-08-28 | $10.73 | $10.73 | 714,900 | — | — |
| 2025-08-27 | $10.34 | $10.34 | 547,200 | — | — |
| 2025-08-26 | $9.92 | $9.92 | 303,000 | — | — |
| 2025-08-25 | $9.87 | $9.87 | 276,200 | — | — |
| 2025-08-22 | $9.57 | $9.57 | 167,700 | — | — |
| 2025-08-21 | $9.61 | $9.61 | 274,100 | — | — |
| 2025-08-20 | $9.60 | $9.60 | 300,400 | — | — |
| 2025-08-19 | $9.62 | $9.62 | 235,900 | — | — |
| 2025-08-18 | $9.53 | $9.53 | 220,500 | — | — |
| 2025-08-15 | $9.63 | $9.63 | 267,800 | — | — |
| 2025-08-14 | $9.53 | $9.53 | 278,900 | — | — |
| 2025-08-13 | $9.32 | $9.32 | 506,400 | — | — |
| 2025-08-12 | $9.43 | $9.43 | 420,700 | — | — |
| 2025-08-11 | $8.60 | $8.60 | 708,700 | — | — |
| 2025-08-08 | $8.83 | $8.83 | 655,600 | — | — |
| 2025-08-07 | $7.52 | $7.52 | 302,500 | — | — |
| 2025-08-06 | $7.17 | $7.17 | 297,700 | — | — |
| 2025-08-05 | $6.07 | $6.07 | 287,500 | — | — |
| 2025-08-04 | $5.85 | $5.85 | 119,600 | — | — |
| 2025-08-01 | $5.70 | $5.70 | 92,100 | — | — |
| 2025-07-31 | $5.60 | $5.60 | 57,900 | — | — |
| 2025-07-30 | $5.71 | $5.71 | 49,500 | — | — |
| 2025-07-29 | $5.86 | $5.86 | 85,100 | — | — |
| 2025-07-28 | $5.90 | $5.90 | 116,000 | — | — |
| 2025-07-25 | $6.01 | $6.01 | 104,800 | — | — |
| 2025-07-24 | $5.91 | $5.91 | 124,300 | — | — |
| 2025-07-23 | $5.96 | $5.96 | 163,200 | — | — |
| 2025-07-22 | $5.75 | $5.75 | 144,800 | — | — |
| 2025-07-21 | $5.51 | $5.51 | 132,400 | — | — |
| 2025-07-18 | $5.48 | $5.48 | 158,600 | — | — |
| 2025-07-17 | $5.41 | $5.41 | 143,300 | — | — |
| 2025-07-16 | $5.50 | $5.50 | 90,600 | — | — |
| 2025-07-15 | $5.48 | $5.48 | 111,300 | — | — |
| 2025-07-14 | $5.61 | $5.61 | 89,900 | — | — |
| 2025-07-11 | $5.80 | $5.80 | 51,300 | — | — |
| 2025-07-10 | $6.19 | $6.19 | 69,600 | — | — |
| 2025-07-09 | $6.29 | $6.29 | 70,000 | — | — |
| 2025-07-08 | $6.13 | $6.13 | 109,000 | — | — |
| 2025-07-07 | $6.25 | $6.25 | 171,400 | — | — |
| 2025-07-03 | $6.16 | $6.16 | 45,700 | — | — |
| 2025-07-02 | $6.17 | $6.17 | 76,600 | — | — |
| 2025-07-01 | $6.18 | $6.18 | 125,000 | — | — |
| 2025-06-30 | $6.24 | $6.24 | 327,400 | — | — |
| 2025-06-27 | $6.12 | $6.12 | 3,105,700 | — | — |
| 2025-06-26 | $6.46 | $6.46 | 125,100 | — | — |
| 2025-06-25 | $6.40 | $6.40 | 135,300 | — | — |
| 2025-06-24 | $6.26 | $6.26 | 128,700 | — | — |
| 2025-06-23 | $6.18 | $6.18 | 160,900 | — | — |
| 2025-06-20 | $6.25 | $6.25 | 220,300 | — | — |
| 2025-06-18 | $6.19 | $6.19 | 161,300 | — | — |
| 2025-06-17 | $6.16 | $6.16 | 178,300 | — | — |
| 2025-06-16 | $6.38 | $6.38 | 132,300 | — | — |
| 2025-06-13 | $6.21 | $6.21 | 129,500 | — | — |
| 2025-06-12 | $6.10 | $6.10 | 86,400 | — | — |
| 2025-06-11 | $6.09 | $6.09 | 185,900 | — | — |
| 2025-06-10 | $6.05 | $6.05 | 104,100 | — | — |
| 2025-06-09 | $5.95 | $5.95 | 76,000 | — | — |
| 2025-06-06 | $6.11 | $6.11 | 100,400 | — | — |
| 2025-06-05 | $5.93 | $5.93 | 117,100 | — | — |
| 2025-06-04 | $6.10 | $6.10 | 128,700 | — | — |
| 2025-06-03 | $6.06 | $6.06 | 121,400 | — | — |
| 2025-06-02 | $5.68 | $5.68 | 187,100 | — | — |
| 2025-05-30 | $5.78 | $5.78 | 166,400 | — | — |
| 2025-05-29 | $5.60 | $5.60 | 154,500 | — | — |
| 2025-05-28 | $5.22 | $5.22 | 312,600 | — | — |
| 2025-05-27 | $5.19 | $5.19 | 207,500 | — | — |
| 2025-05-23 | $5.41 | $5.41 | 175,400 | — | — |
| 2025-05-22 | $5.80 | $5.80 | 175,200 | — | — |
| 2025-05-21 | $6.05 | $6.05 | 147,300 | — | — |
| 2025-05-20 | $6.10 | $6.10 | 135,200 | — | — |
| 2025-05-19 | $6.12 | $6.12 | 204,800 | — | — |
| 2025-05-16 | $6.15 | $6.15 | 187,000 | — | — |
| 2025-05-15 | $6.00 | $6.00 | 173,600 | — | — |
| 2025-05-14 | $5.73 | $5.73 | 156,500 | — | — |
| 2025-05-13 | $5.75 | $5.75 | 211,400 | — | — |
| 2025-05-12 | $5.48 | $5.48 | 337,000 | — | — |
| 2025-05-09 | $5.37 | $5.37 | 188,900 | — | — |
| 2025-05-08 | $5.47 | $5.47 | 241,600 | — | — |
| 2025-05-07 | $4.75 | $4.75 | 142,700 | — | — |
| 2025-05-06 | $4.70 | $4.70 | 59,000 | — | — |
| 2025-05-05 | $4.78 | $4.78 | 84,600 | — | — |
| 2025-05-02 | $4.85 | $4.85 | 67,400 | — | — |
| 2025-05-01 | $4.75 | $4.75 | 75,500 | — | — |
| 2025-04-30 | $4.72 | $4.72 | 171,500 | — | — |
| 2025-04-29 | $4.92 | $4.92 | 62,500 | — | — |
| 2025-04-28 | $4.94 | $4.94 | 82,000 | — | — |
| 2025-04-25 | $4.97 | $4.97 | 79,300 | — | — |
| 2025-04-24 | $5.00 | $5.00 | 110,600 | — | — |
| 2025-04-23 | $5.00 | $5.00 | 111,100 | — | — |
| 2025-04-22 | $4.80 | $4.80 | 357,900 | — | — |
| 2025-04-21 | $4.91 | $4.91 | 144,900 | — | — |
| 2025-04-17 | $4.91 | $4.91 | 133,600 | — | — |
| 2025-04-16 | $4.98 | $4.98 | 157,500 | — | — |
| 2025-04-15 | $5.03 | $5.03 | 97,300 | — | — |
| 2025-04-14 | $5.00 | $5.00 | 115,700 | — | — |
| 2025-04-11 | $4.98 | $4.98 | 105,900 | — | — |
| 2025-04-10 | $4.91 | $4.91 | 187,800 | — | — |
| 2025-04-09 | $5.07 | $5.07 | 232,900 | — | — |
| 2025-04-08 | $4.80 | $4.80 | 99,700 | — | — |
| 2025-04-07 | $5.00 | $5.00 | 193,400 | — | — |
| 2025-04-04 | $4.91 | $4.91 | 169,700 | — | — |
| 2025-04-03 | $5.03 | $5.03 | 267,400 | — | — |
| 2025-04-02 | $5.32 | $5.32 | 122,900 | — | — |
| 2025-04-01 | $5.36 | $5.36 | 92,800 | — | — |
| 2025-03-31 | $5.38 | $5.38 | 131,500 | — | — |
| 2025-03-28 | $5.47 | $5.47 | 64,500 | — | — |
| 2025-03-27 | $6.06 | $6.06 | 76,100 | — | — |
| 2025-03-26 | $6.04 | $6.04 | 114,200 | — | — |
| 2025-03-25 | $6.15 | $6.15 | 96,900 | — | — |
| 2025-03-24 | $6.07 | $6.07 | 117,600 | — | — |
| 2025-03-21 | $5.83 | $5.83 | 226,000 | — | — |
| 2025-03-20 | $5.65 | $5.65 | 65,300 | — | — |
| 2025-03-19 | $5.72 | $5.72 | 68,400 | — | — |
| 2025-03-18 | $5.80 | $5.80 | 83,600 | — | — |
| 2025-03-17 | $5.75 | $5.75 | 186,300 | — | — |
| 2025-03-14 | $5.55 | $5.55 | 115,900 | — | — |
| 2025-03-13 | $5.46 | $5.46 | 122,400 | — | — |
| 2025-03-12 | $5.69 | $5.69 | 146,200 | — | — |
| 2025-03-11 | $5.57 | $5.57 | 209,800 | — | — |
| 2025-03-10 | $5.64 | $5.64 | 351,200 | — | — |
| 2025-03-07 | $6.11 | $6.11 | 193,500 | — | — |
| 2025-03-06 | $6.25 | $6.25 | 172,400 | — | — |
| 2025-03-05 | $6.23 | $6.23 | 186,100 | — | — |
| 2025-03-04 | $6.47 | $6.47 | 235,000 | — | — |
| 2025-03-03 | $7.26 | $7.26 | 112,100 | — | — |
| 2025-02-28 | $7.98 | $7.98 | 131,600 | — | — |
| 2025-02-27 | $7.79 | $7.79 | 80,400 | — | — |
| 2025-02-26 | $7.91 | $7.91 | 68,000 | — | — |
| 2025-02-25 | $7.82 | $7.82 | 89,100 | — | — |
| 2025-02-24 | $7.56 | $7.56 | 115,600 | — | — |
| 2025-02-21 | $7.65 | $7.65 | 58,900 | — | — |
| 2025-02-20 | $8.15 | $8.15 | 76,900 | — | — |
| 2025-02-19 | $8.56 | $8.56 | 68,800 | — | — |
| 2025-02-18 | $8.79 | $8.79 | 194,700 | — | — |
| 2025-02-14 | $8.12 | $8.12 | 80,900 | — | — |
| 2025-02-13 | $8.00 | $8.00 | 69,900 | — | — |
| 2025-02-12 | $8.03 | $8.03 | 58,100 | — | — |
| 2025-02-11 | $8.19 | $8.19 | 465,300 | — | — |
| 2025-02-10 | $8.12 | $8.12 | 145,500 | — | — |
| 2025-02-07 | $7.82 | $7.82 | 58,300 | — | — |
| 2025-02-06 | $8.05 | $8.05 | 61,000 | — | — |
| 2025-02-05 | $8.19 | $8.19 | 99,600 | — | — |
| 2025-02-04 | $8.14 | $8.14 | 81,400 | — | — |
| 2025-02-03 | $8.09 | $8.09 | 132,100 | — | — |
| 2025-01-31 | $8.09 | $8.09 | 102,700 | — | — |
| 2025-01-30 | $8.15 | $8.15 | 77,900 | — | — |
| 2025-01-29 | $8.31 | $8.31 | 100,900 | — | — |
| 2025-01-28 | $8.35 | $8.35 | 108,200 | — | — |
| 2025-01-27 | $8.27 | $8.27 | 114,100 | — | — |
| 2025-01-24 | $8.12 | $8.12 | 154,000 | — | — |
| 2025-01-23 | $8.07 | $8.07 | 185,600 | — | — |
| 2025-01-22 | $8.04 | $8.04 | 71,900 | — | — |
| 2025-01-21 | $8.23 | $8.23 | 128,300 | — | — |
| 2025-01-17 | $7.98 | $7.98 | 51,600 | — | — |
| 2025-01-16 | $8.04 | $8.04 | 44,800 | — | — |
| 2025-01-15 | $8.10 | $8.10 | 66,800 | — | — |
| 2025-01-14 | $7.87 | $7.87 | 79,500 | — | — |
| 2025-01-13 | $7.91 | $7.91 | 67,700 | — | — |
| 2025-01-10 | $7.54 | $7.54 | 61,200 | — | — |
| 2025-01-08 | $7.92 | $7.92 | 27,500 | — | — |
| 2025-01-07 | $8.08 | $8.08 | 42,500 | — | — |
| 2025-01-06 | $8.32 | $8.32 | 85,000 | — | — |
| 2025-01-03 | $8.21 | $8.21 | 47,500 | — | — |
| 2025-01-02 | $8.08 | $8.08 | 81,300 | — | — |