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
- 2014-12-16 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 | $9.36 | $9.36 | 104,800 | — | — |
| 2025-12-30 | $9.46 | $9.46 | 137,500 | — | — |
| 2025-12-29 | $9.42 | $9.42 | 91,200 | — | — |
| 2025-12-26 | $9.51 | $9.51 | 78,500 | — | — |
| 2025-12-24 | $9.31 | $9.31 | 50,900 | — | — |
| 2025-12-23 | $9.19 | $9.19 | 51,700 | — | — |
| 2025-12-22 | $9.12 | $9.12 | 123,000 | — | — |
| 2025-12-19 | $9.07 | $9.07 | 265,500 | — | — |
| 2025-12-18 | $9.01 | $9.01 | 176,400 | — | — |
| 2025-12-17 | $9.06 | $9.06 | 69,400 | — | — |
| 2025-12-16 | $9.13 | $9.13 | 60,000 | — | — |
| 2025-12-15 | $9.04 | $9.04 | 51,000 | — | — |
| 2025-12-12 | $9.00 | $9.00 | 79,700 | — | — |
| 2025-12-11 | $9.18 | $9.18 | 94,300 | — | — |
| 2025-12-10 | $9.34 | $9.34 | 161,500 | — | — |
| 2025-12-09 | $9.12 | $9.12 | 79,300 | — | — |
| 2025-12-08 | $9.04 | $9.04 | 146,500 | — | — |
| 2025-12-05 | $8.78 | $8.78 | 97,000 | — | — |
| 2025-12-04 | $8.68 | $8.68 | 161,000 | — | — |
| 2025-12-03 | $8.75 | $8.75 | 190,100 | — | — |
| 2025-12-02 | $9.04 | $9.04 | 190,300 | — | — |
| 2025-12-01 | $8.36 | $8.36 | 105,500 | — | — |
| 2025-11-28 | $8.22 | $8.22 | 99,700 | — | — |
| 2025-11-26 | $8.10 | $8.10 | 294,700 | — | — |
| 2025-11-25 | $8.06 | $8.06 | 500,900 | — | — |
| 2025-11-24 | $7.40 | $7.40 | 185,500 | — | — |
| 2025-11-21 | $7.33 | $7.33 | 666,700 | — | — |
| 2025-11-20 | $7.05 | $7.05 | 230,400 | — | — |
| 2025-11-19 | $6.87 | $6.87 | 167,300 | — | — |
| 2025-11-18 | $7.18 | $7.18 | 126,100 | — | — |
| 2025-11-17 | $7.41 | $7.41 | 84,500 | — | — |
| 2025-11-14 | $7.78 | $7.78 | 62,000 | — | — |
| 2025-11-13 | $7.82 | $7.82 | 85,100 | — | — |
| 2025-11-12 | $8.30 | $8.30 | 131,700 | — | — |
| 2025-11-11 | $8.49 | $8.49 | 107,500 | — | — |
| 2025-11-10 | $8.34 | $8.34 | 57,200 | — | — |
| 2025-11-07 | $8.13 | $8.13 | 87,800 | — | — |
| 2025-11-06 | $8.11 | $8.11 | 95,700 | — | — |
| 2025-11-05 | $8.56 | $8.56 | 210,000 | — | — |
| 2025-11-04 | $7.59 | $7.59 | 166,300 | — | — |
| 2025-11-03 | $7.54 | $7.54 | 84,600 | — | — |
| 2025-10-31 | $7.55 | $7.55 | 64,400 | — | — |
| 2025-10-30 | $7.39 | $7.39 | 62,900 | — | — |
| 2025-10-29 | $7.68 | $7.68 | 129,200 | — | — |
| 2025-10-28 | $7.86 | $7.86 | 61,000 | — | — |
| 2025-10-27 | $8.00 | $8.00 | 81,500 | — | — |
| 2025-10-24 | $8.04 | $8.04 | 79,100 | — | — |
| 2025-10-23 | $7.98 | $7.98 | 88,100 | — | — |
| 2025-10-22 | $7.99 | $7.99 | 93,200 | — | — |
| 2025-10-21 | $7.90 | $7.90 | 62,300 | — | — |
| 2025-10-20 | $7.95 | $7.95 | 70,900 | — | — |
| 2025-10-17 | $7.77 | $7.77 | 149,300 | — | — |
| 2025-10-16 | $7.88 | $7.88 | 88,500 | — | — |
| 2025-10-15 | $8.21 | $8.21 | 59,000 | — | — |
| 2025-10-14 | $8.06 | $8.06 | 109,800 | — | — |
| 2025-10-13 | $8.02 | $8.02 | 88,800 | — | — |
| 2025-10-10 | $8.27 | $8.27 | 188,100 | — | — |
| 2025-10-09 | $8.78 | $8.78 | 66,700 | — | — |
| 2025-10-08 | $9.07 | $9.07 | 107,700 | — | — |
| 2025-10-07 | $9.07 | $9.07 | 119,400 | — | — |
| 2025-10-06 | $9.25 | $9.25 | 93,900 | — | — |
| 2025-10-03 | $9.50 | $9.50 | 81,100 | — | — |
| 2025-10-02 | $9.30 | $9.30 | 122,400 | — | — |
| 2025-10-01 | $9.25 | $9.25 | 55,900 | — | — |
| 2025-09-30 | $9.38 | $9.38 | 173,300 | — | — |
| 2025-09-29 | $9.23 | $9.23 | 104,800 | — | — |
| 2025-09-26 | $9.12 | $9.12 | 94,200 | — | — |
| 2025-09-25 | $9.16 | $9.16 | 106,200 | — | — |
| 2025-09-24 | $9.60 | $9.60 | 108,900 | — | — |
| 2025-09-23 | $9.66 | $9.66 | 116,900 | — | — |
| 2025-09-22 | $9.61 | $9.61 | 86,100 | — | — |
| 2025-09-19 | $9.57 | $9.57 | 246,800 | — | — |
| 2025-09-18 | $9.38 | $9.38 | 57,900 | — | — |
| 2025-09-17 | $9.17 | $9.17 | 81,200 | — | — |
| 2025-09-16 | $9.22 | $9.22 | 48,800 | — | — |
| 2025-09-15 | $9.34 | $9.34 | 89,200 | — | — |
| 2025-09-12 | $9.38 | $9.38 | 58,000 | — | — |
| 2025-09-11 | $9.46 | $9.46 | 94,800 | — | — |
| 2025-09-10 | $9.27 | $9.27 | 41,000 | — | — |
| 2025-09-09 | $9.29 | $9.29 | 60,800 | — | — |
| 2025-09-08 | $9.42 | $9.42 | 91,600 | — | — |
| 2025-09-05 | $9.40 | $9.40 | 69,000 | — | — |
| 2025-09-04 | $9.28 | $9.28 | 50,500 | — | — |
| 2025-09-03 | $9.05 | $9.05 | 97,500 | — | — |
| 2025-09-02 | $9.08 | $9.08 | 95,100 | — | — |
| 2025-08-29 | $9.30 | $9.30 | 90,000 | — | — |
| 2025-08-28 | $9.73 | $9.73 | 199,700 | — | — |
| 2025-08-27 | $9.14 | $9.14 | 396,500 | — | — |
| 2025-08-26 | $8.84 | $8.84 | 119,800 | — | — |
| 2025-08-25 | $8.65 | $8.65 | 82,500 | — | — |
| 2025-08-22 | $8.67 | $8.67 | 149,900 | — | — |
| 2025-08-21 | $8.46 | $8.46 | 86,600 | — | — |
| 2025-08-20 | $8.39 | $8.39 | 93,500 | — | — |
| 2025-08-19 | $8.39 | $8.39 | 63,500 | — | — |
| 2025-08-18 | $8.43 | $8.43 | 63,900 | — | — |
| 2025-08-15 | $8.32 | $8.32 | 122,000 | — | — |
| 2025-08-14 | $8.33 | $8.33 | 80,700 | — | — |
| 2025-08-13 | $8.62 | $8.62 | 157,600 | — | — |
| 2025-08-12 | $8.66 | $8.66 | 123,400 | — | — |
| 2025-08-11 | $8.47 | $8.47 | 140,600 | — | — |
| 2025-08-08 | $8.46 | $8.46 | 217,000 | — | — |
| 2025-08-07 | $8.51 | $8.51 | 176,800 | — | — |
| 2025-08-06 | $8.28 | $8.28 | 297,200 | — | — |
| 2025-08-05 | $8.82 | $8.82 | 124,600 | — | — |
| 2025-08-04 | $8.81 | $8.81 | 117,800 | — | — |
| 2025-08-01 | $8.75 | $8.75 | 135,900 | — | — |
| 2025-07-31 | $9.01 | $9.01 | 117,300 | — | — |
| 2025-07-30 | $9.21 | $9.21 | 215,700 | — | — |
| 2025-07-29 | $9.34 | $9.34 | 110,700 | — | — |
| 2025-07-28 | $9.34 | $9.34 | 74,800 | — | — |
| 2025-07-25 | $9.35 | $9.35 | 130,600 | — | — |
| 2025-07-24 | $9.25 | $9.25 | 152,200 | — | — |
| 2025-07-23 | $9.40 | $9.40 | 73,600 | — | — |
| 2025-07-22 | $9.39 | $9.39 | 104,100 | — | — |
| 2025-07-21 | $9.36 | $9.36 | 162,100 | — | — |
| 2025-07-18 | $9.48 | $9.48 | 132,300 | — | — |
| 2025-07-17 | $9.69 | $9.69 | 395,300 | — | — |
| 2025-07-16 | $9.25 | $9.25 | 402,900 | — | — |
| 2025-07-15 | $9.01 | $9.01 | 334,100 | — | — |
| 2025-07-14 | $8.90 | $8.90 | 209,100 | — | — |
| 2025-07-11 | $8.87 | $8.87 | 189,100 | — | — |
| 2025-07-10 | $8.95 | $8.95 | 298,600 | — | — |
| 2025-07-09 | $8.73 | $8.73 | 242,500 | — | — |
| 2025-07-08 | $8.72 | $8.72 | 258,200 | — | — |
| 2025-07-07 | $8.42 | $8.42 | 113,700 | — | — |
| 2025-07-03 | $8.61 | $8.61 | 57,700 | — | — |
| 2025-07-02 | $8.55 | $8.55 | 164,400 | — | — |
| 2025-07-01 | $8.39 | $8.39 | 252,500 | — | — |
| 2025-06-30 | $8.17 | $8.17 | 176,700 | — | — |
| 2025-06-27 | $7.96 | $7.96 | 492,300 | — | — |
| 2025-06-26 | $7.95 | $7.95 | 163,700 | — | — |
| 2025-06-25 | $7.93 | $7.93 | 156,700 | — | — |
| 2025-06-24 | $7.67 | $7.67 | 677,500 | — | — |
| 2025-06-23 | $7.58 | $7.58 | 270,700 | — | — |
| 2025-06-20 | $7.44 | $7.44 | 153,100 | — | — |
| 2025-06-18 | $7.63 | $7.63 | 160,500 | — | — |
| 2025-06-17 | $7.49 | $7.49 | 102,800 | — | — |
| 2025-06-16 | $7.49 | $7.49 | 133,000 | — | — |
| 2025-06-13 | $7.40 | $7.40 | 144,800 | — | — |
| 2025-06-12 | $7.74 | $7.74 | 44,500 | — | — |
| 2025-06-11 | $8.02 | $8.02 | 54,100 | — | — |
| 2025-06-10 | $8.07 | $8.07 | 110,100 | — | — |
| 2025-06-09 | $7.98 | $7.98 | 97,300 | — | — |
| 2025-06-06 | $8.10 | $8.10 | 76,400 | — | — |
| 2025-06-05 | $7.97 | $7.97 | 80,400 | — | — |
| 2025-06-04 | $8.05 | $8.05 | 112,200 | — | — |
| 2025-06-03 | $8.15 | $8.15 | 155,700 | — | — |
| 2025-06-02 | $7.76 | $7.76 | 138,700 | — | — |
| 2025-05-30 | $7.82 | $7.82 | 130,800 | — | — |
| 2025-05-29 | $8.06 | $8.06 | 92,100 | — | — |
| 2025-05-28 | $7.92 | $7.92 | 82,000 | — | — |
| 2025-05-27 | $7.87 | $7.87 | 163,600 | — | — |
| 2025-05-23 | $7.56 | $7.56 | 91,200 | — | — |
| 2025-05-22 | $7.76 | $7.76 | 132,800 | — | — |
| 2025-05-21 | $7.96 | $7.96 | 131,700 | — | — |
| 2025-05-20 | $8.39 | $8.39 | 147,800 | — | — |
| 2025-05-19 | $8.29 | $8.29 | 87,400 | — | — |
| 2025-05-16 | $8.28 | $8.28 | 142,300 | — | — |
| 2025-05-15 | $8.41 | $8.41 | 118,900 | — | — |
| 2025-05-14 | $8.36 | $8.36 | 85,900 | — | — |
| 2025-05-13 | $8.49 | $8.49 | 113,400 | — | — |
| 2025-05-12 | $8.17 | $8.17 | 132,200 | — | — |
| 2025-05-09 | $7.80 | $7.80 | 134,900 | — | — |
| 2025-05-08 | $7.80 | $7.80 | 97,300 | — | — |
| 2025-05-07 | $7.47 | $7.47 | 91,800 | — | — |
| 2025-05-06 | $7.51 | $7.51 | 145,200 | — | — |
| 2025-05-05 | $7.60 | $7.60 | 168,000 | — | — |
| 2025-05-02 | $7.54 | $7.54 | 156,900 | — | — |
| 2025-05-01 | $7.31 | $7.31 | 79,900 | — | — |
| 2025-04-30 | $7.41 | $7.41 | 92,600 | — | — |
| 2025-04-29 | $7.69 | $7.69 | 188,200 | — | — |
| 2025-04-28 | $7.47 | $7.47 | 124,300 | — | — |
| 2025-04-25 | $7.32 | $7.32 | 83,900 | — | — |
| 2025-04-24 | $7.51 | $7.51 | 65,000 | — | — |
| 2025-04-23 | $7.43 | $7.43 | 55,600 | — | — |
| 2025-04-22 | $7.62 | $7.62 | 100,500 | — | — |
| 2025-04-21 | $7.34 | $7.34 | 145,100 | — | — |
| 2025-04-17 | $7.65 | $7.65 | 99,500 | — | — |
| 2025-04-16 | $7.33 | $7.33 | 83,200 | — | — |
| 2025-04-15 | $7.37 | $7.37 | 86,800 | — | — |
| 2025-04-14 | $7.24 | $7.24 | 53,100 | — | — |
| 2025-04-11 | $7.28 | $7.28 | 109,100 | — | — |
| 2025-04-10 | $7.20 | $7.20 | 117,800 | — | — |
| 2025-04-09 | $7.70 | $7.70 | 205,600 | — | — |
| 2025-04-08 | $6.69 | $6.69 | 373,700 | — | — |
| 2025-04-07 | $7.02 | $7.02 | 277,700 | — | — |
| 2025-04-04 | $7.09 | $7.09 | 178,900 | — | — |
| 2025-04-03 | $7.76 | $7.76 | 113,500 | — | — |
| 2025-04-02 | $8.68 | $8.68 | 108,300 | — | — |
| 2025-04-01 | $8.44 | $8.44 | 103,700 | — | — |
| 2025-03-31 | $8.54 | $8.54 | 129,300 | — | — |
| 2025-03-28 | $8.67 | $8.67 | 129,600 | — | — |
| 2025-03-27 | $8.86 | $8.86 | 156,900 | — | — |
| 2025-03-26 | $8.97 | $8.97 | 79,300 | — | — |
| 2025-03-25 | $9.02 | $9.02 | 83,900 | — | — |
| 2025-03-24 | $9.15 | $9.15 | 120,400 | — | — |
| 2025-03-21 | $8.84 | $8.84 | 165,700 | — | — |
| 2025-03-20 | $9.10 | $9.10 | 154,600 | — | — |
| 2025-03-19 | $9.18 | $9.18 | 135,600 | — | — |
| 2025-03-18 | $8.62 | $8.62 | 196,600 | — | — |
| 2025-03-17 | $9.17 | $9.17 | 253,000 | — | — |
| 2025-03-14 | $8.37 | $8.37 | 110,200 | — | — |
| 2025-03-13 | $8.03 | $8.03 | 162,700 | — | — |
| 2025-03-12 | $8.58 | $8.58 | 146,400 | — | — |
| 2025-03-11 | $8.25 | $8.25 | 177,400 | — | — |
| 2025-03-10 | $8.53 | $8.53 | 171,200 | — | — |
| 2025-03-07 | $9.11 | $9.11 | 158,000 | — | — |
| 2025-03-06 | $9.12 | $9.12 | 116,600 | — | — |
| 2025-03-05 | $9.39 | $9.39 | 118,500 | — | — |
| 2025-03-04 | $9.72 | $9.72 | 200,200 | — | — |
| 2025-03-03 | $10.04 | $10.04 | 90,400 | — | — |
| 2025-02-28 | $10.78 | $10.78 | 169,500 | — | — |
| 2025-02-27 | $10.77 | $10.77 | 242,200 | — | — |
| 2025-02-26 | $11.09 | $11.09 | 147,200 | — | — |
| 2025-02-25 | $10.91 | $10.91 | 74,900 | — | — |
| 2025-02-24 | $11.00 | $11.00 | 209,300 | — | — |
| 2025-02-21 | $10.98 | $10.98 | 265,500 | — | — |
| 2025-02-20 | $11.25 | $11.25 | 117,200 | — | — |
| 2025-02-19 | $11.22 | $11.22 | 158,800 | — | — |
| 2025-02-18 | $11.50 | $11.50 | 218,500 | — | — |
| 2025-02-14 | $10.95 | $10.95 | 119,700 | — | — |
| 2025-02-13 | $10.93 | $10.93 | 202,600 | — | — |
| 2025-02-12 | $10.36 | $10.36 | 355,100 | — | — |
| 2025-02-11 | $10.35 | $10.35 | 91,500 | — | — |
| 2025-02-10 | $10.32 | $10.32 | 172,600 | — | — |
| 2025-02-07 | $10.30 | $10.30 | 94,700 | — | — |
| 2025-02-06 | $10.40 | $10.40 | 75,500 | — | — |
| 2025-02-05 | $10.22 | $10.22 | 64,300 | — | — |
| 2025-02-04 | $10.53 | $10.53 | 339,500 | — | — |
| 2025-02-03 | $10.12 | $10.12 | 232,300 | — | — |
| 2025-01-31 | $10.07 | $10.07 | 233,100 | — | — |
| 2025-01-30 | $10.02 | $10.02 | 259,900 | — | — |
| 2025-01-29 | $9.67 | $9.67 | 215,400 | — | — |
| 2025-01-28 | $9.51 | $9.51 | 73,900 | — | — |
| 2025-01-27 | $9.45 | $9.45 | 62,000 | — | — |
| 2025-01-24 | $9.45 | $9.45 | 59,500 | — | — |
| 2025-01-23 | $9.47 | $9.47 | 67,400 | — | — |
| 2025-01-22 | $9.50 | $9.50 | 82,200 | — | — |
| 2025-01-21 | $9.50 | $9.50 | 76,900 | — | — |
| 2025-01-17 | $9.47 | $9.47 | 91,100 | — | — |
| 2025-01-16 | $9.33 | $9.33 | 127,100 | — | — |
| 2025-01-15 | $9.39 | $9.39 | 84,700 | — | — |
| 2025-01-14 | $9.17 | $9.17 | 66,900 | — | — |
| 2025-01-13 | $8.85 | $8.85 | 100,500 | — | — |
| 2025-01-10 | $8.84 | $8.84 | 135,900 | — | — |
| 2025-01-08 | $8.78 | $8.78 | 315,200 | — | — |
| 2025-01-07 | $8.72 | $8.72 | 63,100 | — | — |
| 2025-01-06 | $8.76 | $8.76 | 70,700 | — | — |
| 2025-01-03 | $8.87 | $8.87 | 84,700 | — | — |
| 2025-01-02 | $8.83 | $8.83 | 75,100 | — | — |