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
- 2000-11-21 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 | $10.27 | $10.27 | 160,500 | — | — |
| 2025-12-30 | $10.42 | $10.42 | 173,900 | — | — |
| 2025-12-29 | $10.55 | $10.55 | 221,700 | — | — |
| 2025-12-26 | $10.74 | $10.74 | 133,600 | — | — |
| 2025-12-24 | $10.82 | $10.82 | 77,300 | — | — |
| 2025-12-23 | $10.68 | $10.68 | 160,000 | — | — |
| 2025-12-22 | $10.60 | $10.60 | 182,600 | — | — |
| 2025-12-19 | $10.71 | $10.71 | 286,200 | — | — |
| 2025-12-18 | $10.86 | $10.86 | 258,700 | — | — |
| 2025-12-17 | $11.14 | $11.14 | 231,300 | — | — |
| 2025-12-16 | $11.73 | $11.73 | 143,200 | — | — |
| 2025-12-15 | $12.10 | $12.10 | 224,900 | — | — |
| 2025-12-12 | $11.46 | $11.46 | 130,600 | — | — |
| 2025-12-11 | $12.20 | $12.20 | 239,400 | — | — |
| 2025-12-10 | $11.68 | $11.68 | 274,200 | — | — |
| 2025-12-09 | $11.41 | $11.41 | 168,400 | — | — |
| 2025-12-08 | $11.76 | $11.76 | 152,100 | — | — |
| 2025-12-05 | $11.73 | $11.73 | 175,000 | — | — |
| 2025-12-04 | $11.54 | $11.54 | 299,300 | — | — |
| 2025-12-03 | $10.99 | $10.99 | 201,600 | — | — |
| 2025-12-02 | $10.31 | $10.31 | 148,200 | — | — |
| 2025-12-01 | $10.33 | $10.33 | 288,100 | — | — |
| 2025-11-28 | $10.93 | $10.93 | 95,200 | — | — |
| 2025-11-26 | $10.59 | $10.59 | 128,000 | — | — |
| 2025-11-25 | $10.62 | $10.62 | 156,700 | — | — |
| 2025-11-24 | $10.45 | $10.45 | 204,700 | — | — |
| 2025-11-21 | $10.42 | $10.42 | 317,400 | — | — |
| 2025-11-20 | $9.96 | $9.96 | 226,800 | — | — |
| 2025-11-19 | $10.25 | $10.25 | 177,000 | — | — |
| 2025-11-18 | $10.53 | $10.53 | 187,700 | — | — |
| 2025-11-17 | $10.84 | $10.84 | 274,300 | — | — |
| 2025-11-14 | $11.27 | $11.27 | 271,600 | — | — |
| 2025-11-13 | $11.61 | $11.61 | 385,400 | — | — |
| 2025-11-12 | $12.45 | $12.45 | 239,100 | — | — |
| 2025-11-11 | $12.92 | $12.92 | 178,800 | — | — |
| 2025-11-10 | $13.53 | $13.53 | 291,700 | — | — |
| 2025-11-07 | $14.26 | $14.26 | 447,200 | — | — |
| 2025-11-06 | $14.04 | $14.04 | 246,900 | — | — |
| 2025-11-05 | $14.40 | $14.40 | 163,900 | — | — |
| 2025-11-04 | $14.15 | $14.15 | 450,400 | — | — |
| 2025-11-03 | $16.31 | $16.31 | 297,900 | — | — |
| 2025-10-31 | $16.64 | $16.64 | 278,500 | — | — |
| 2025-10-30 | $16.33 | $16.33 | 317,500 | — | — |
| 2025-10-29 | $16.07 | $16.07 | 317,500 | — | — |
| 2025-10-28 | $15.76 | $15.76 | 302,800 | — | — |
| 2025-10-27 | $15.25 | $15.25 | 273,200 | — | — |
| 2025-10-24 | $14.74 | $14.74 | 231,500 | — | — |
| 2025-10-23 | $14.93 | $14.93 | 297,900 | — | — |
| 2025-10-22 | $14.05 | $14.05 | 474,300 | — | — |
| 2025-10-21 | $14.68 | $14.68 | 319,500 | — | — |
| 2025-10-20 | $14.67 | $14.67 | 323,200 | — | — |
| 2025-10-17 | $14.24 | $14.24 | 507,300 | — | — |
| 2025-10-16 | $15.97 | $15.97 | 215,900 | — | — |
| 2025-10-15 | $15.62 | $15.62 | 356,400 | — | — |
| 2025-10-14 | $15.07 | $15.07 | 288,200 | — | — |
| 2025-10-13 | $14.74 | $14.74 | 396,200 | — | — |
| 2025-10-10 | $14.37 | $14.37 | 361,600 | — | — |
| 2025-10-09 | $16.40 | $16.40 | 311,200 | — | — |
| 2025-10-08 | $16.23 | $16.23 | 471,600 | — | — |
| 2025-10-07 | $15.45 | $15.45 | 417,900 | — | — |
| 2025-10-06 | $16.54 | $16.54 | 677,500 | — | — |
| 2025-10-03 | $17.28 | $17.28 | 410,800 | — | — |
| 2025-10-02 | $16.50 | $16.50 | 387,800 | — | — |
| 2025-10-01 | $15.76 | $15.76 | 429,500 | — | — |
| 2025-09-30 | $14.97 | $14.97 | 423,300 | — | — |
| 2025-09-29 | $14.81 | $14.81 | 223,000 | — | — |
| 2025-09-26 | $14.41 | $14.41 | 314,200 | — | — |
| 2025-09-25 | $14.09 | $14.09 | 328,900 | — | — |
| 2025-09-24 | $14.19 | $14.19 | 355,800 | — | — |
| 2025-09-23 | $13.81 | $13.81 | 501,900 | — | — |
| 2025-09-22 | $13.41 | $13.41 | 273,900 | — | — |
| 2025-09-19 | $13.41 | $13.41 | 419,000 | — | — |
| 2025-09-18 | $13.04 | $13.04 | 305,300 | — | — |
| 2025-09-17 | $12.72 | $12.72 | 161,600 | — | — |
| 2025-09-16 | $12.83 | $12.83 | 240,300 | — | — |
| 2025-09-15 | $13.02 | $13.02 | 482,800 | — | — |
| 2025-09-12 | $13.31 | $13.31 | 290,300 | — | — |
| 2025-09-11 | $13.80 | $13.80 | 244,400 | — | — |
| 2025-09-10 | $13.26 | $13.26 | 246,700 | — | — |
| 2025-09-09 | $12.82 | $12.82 | 200,000 | — | — |
| 2025-09-08 | $13.01 | $13.01 | 215,600 | — | — |
| 2025-09-05 | $13.24 | $13.24 | 217,300 | — | — |
| 2025-09-04 | $12.81 | $12.81 | 337,100 | — | — |
| 2025-09-03 | $12.92 | $12.92 | 243,900 | — | — |
| 2025-09-02 | $12.94 | $12.94 | 472,600 | — | — |
| 2025-08-29 | $12.33 | $12.33 | 201,800 | — | — |
| 2025-08-28 | $12.28 | $12.28 | 484,200 | — | — |
| 2025-08-27 | $12.37 | $12.37 | 678,100 | — | — |
| 2025-08-26 | $11.57 | $11.57 | 307,400 | — | — |
| 2025-08-25 | $11.11 | $11.11 | 223,000 | — | — |
| 2025-08-22 | $11.04 | $11.04 | 499,400 | — | — |
| 2025-08-21 | $10.26 | $10.26 | 272,600 | — | — |
| 2025-08-20 | $9.75 | $9.75 | 324,300 | — | — |
| 2025-08-19 | $9.83 | $9.83 | 1,390,100 | — | — |
| 2025-08-18 | $8.81 | $8.81 | 223,200 | — | — |
| 2025-08-15 | $8.61 | $8.61 | 111,300 | — | — |
| 2025-08-14 | $8.78 | $8.78 | 197,800 | — | — |
| 2025-08-13 | $9.22 | $9.22 | 515,200 | — | — |
| 2025-08-12 | $8.65 | $8.65 | 497,700 | — | — |
| 2025-08-11 | $7.13 | $7.13 | 194,200 | — | — |
| 2025-08-08 | $6.83 | $6.83 | 305,700 | — | — |
| 2025-08-07 | $7.28 | $7.28 | 208,700 | — | — |
| 2025-08-06 | $7.08 | $7.08 | 157,200 | — | — |
| 2025-08-05 | $6.82 | $6.82 | 148,000 | — | — |
| 2025-08-04 | $6.80 | $6.80 | 95,800 | — | — |
| 2025-08-01 | $6.40 | $6.40 | 162,700 | — | — |
| 2025-07-31 | $6.62 | $6.62 | 163,700 | — | — |
| 2025-07-30 | $6.81 | $6.81 | 165,700 | — | — |
| 2025-07-29 | $7.07 | $7.07 | 198,800 | — | — |
| 2025-07-28 | $7.42 | $7.42 | 112,900 | — | — |
| 2025-07-25 | $7.36 | $7.36 | 159,700 | — | — |
| 2025-07-24 | $7.25 | $7.25 | 85,300 | — | — |
| 2025-07-23 | $7.52 | $7.52 | 71,000 | — | — |
| 2025-07-22 | $7.40 | $7.40 | 85,300 | — | — |
| 2025-07-21 | $7.45 | $7.45 | 113,600 | — | — |
| 2025-07-18 | $7.35 | $7.35 | 113,300 | — | — |
| 2025-07-17 | $7.19 | $7.19 | 162,900 | — | — |
| 2025-07-16 | $7.47 | $7.47 | 169,000 | — | — |
| 2025-07-15 | $7.52 | $7.52 | 123,300 | — | — |
| 2025-07-14 | $7.67 | $7.67 | 105,300 | — | — |
| 2025-07-11 | $7.84 | $7.84 | 103,500 | — | — |
| 2025-07-10 | $8.05 | $8.05 | 152,300 | — | — |
| 2025-07-09 | $8.21 | $8.21 | 84,600 | — | — |
| 2025-07-08 | $8.25 | $8.25 | 87,200 | — | — |
| 2025-07-07 | $8.26 | $8.26 | 108,200 | — | — |
| 2025-07-03 | $8.68 | $8.68 | 108,200 | — | — |
| 2025-07-02 | $8.68 | $8.68 | 177,600 | — | — |
| 2025-07-01 | $8.83 | $8.83 | 314,600 | — | — |
| 2025-06-30 | $8.24 | $8.24 | 235,700 | — | — |
| 2025-06-27 | $8.55 | $8.55 | 1,688,400 | — | — |
| 2025-06-26 | $8.24 | $8.24 | 129,600 | — | — |
| 2025-06-25 | $8.23 | $8.23 | 169,700 | — | — |
| 2025-06-24 | $8.23 | $8.23 | 294,000 | — | — |
| 2025-06-23 | $7.62 | $7.62 | 158,800 | — | — |
| 2025-06-20 | $7.49 | $7.49 | 177,200 | — | — |
| 2025-06-18 | $7.65 | $7.65 | 128,000 | — | — |
| 2025-06-17 | $7.32 | $7.32 | 88,700 | — | — |
| 2025-06-16 | $7.42 | $7.42 | 93,300 | — | — |
| 2025-06-13 | $6.98 | $6.98 | 162,300 | — | — |
| 2025-06-12 | $7.35 | $7.35 | 80,200 | — | — |
| 2025-06-11 | $7.33 | $7.33 | 76,000 | — | — |
| 2025-06-10 | $7.59 | $7.59 | 59,000 | — | — |
| 2025-06-09 | $7.67 | $7.67 | 104,100 | — | — |
| 2025-06-06 | $7.66 | $7.66 | 81,600 | — | — |
| 2025-06-05 | $7.51 | $7.51 | 101,700 | — | — |
| 2025-06-04 | $7.74 | $7.74 | 200,500 | — | — |
| 2025-06-03 | $7.45 | $7.45 | 96,400 | — | — |
| 2025-06-02 | $7.37 | $7.37 | 105,300 | — | — |
| 2025-05-30 | $7.48 | $7.48 | 92,600 | — | — |
| 2025-05-29 | $7.72 | $7.72 | 127,800 | — | — |
| 2025-05-28 | $7.77 | $7.77 | 131,000 | — | — |
| 2025-05-27 | $8.54 | $8.54 | 152,800 | — | — |
| 2025-05-23 | $8.14 | $8.14 | 98,700 | — | — |
| 2025-05-22 | $8.24 | $8.24 | 90,100 | — | — |
| 2025-05-21 | $8.50 | $8.50 | 125,100 | — | — |
| 2025-05-20 | $8.87 | $8.87 | 157,800 | — | — |
| 2025-05-19 | $8.99 | $8.99 | 286,500 | — | — |
| 2025-05-16 | $7.72 | $7.72 | 93,800 | — | — |
| 2025-05-15 | $7.73 | $7.73 | 77,700 | — | — |
| 2025-05-14 | $7.83 | $7.83 | 100,900 | — | — |
| 2025-05-13 | $7.85 | $7.85 | 166,200 | — | — |
| 2025-05-12 | $7.84 | $7.84 | 127,200 | — | — |
| 2025-05-09 | $7.89 | $7.89 | 321,300 | — | — |
| 2025-05-08 | $8.48 | $8.48 | 189,600 | — | — |
| 2025-05-07 | $8.19 | $8.19 | 105,900 | — | — |
| 2025-05-06 | $8.34 | $8.34 | 44,100 | — | — |
| 2025-05-05 | $8.10 | $8.10 | 56,400 | — | — |
| 2025-05-02 | $8.24 | $8.24 | 77,500 | — | — |
| 2025-05-01 | $8.23 | $8.23 | 100,300 | — | — |
| 2025-04-30 | $8.14 | $8.14 | 98,400 | — | — |
| 2025-04-29 | $8.42 | $8.42 | 85,200 | — | — |
| 2025-04-28 | $8.57 | $8.57 | 84,300 | — | — |
| 2025-04-25 | $8.32 | $8.32 | 57,500 | — | — |
| 2025-04-24 | $8.51 | $8.51 | 82,000 | — | — |
| 2025-04-23 | $7.91 | $7.91 | 137,200 | — | — |
| 2025-04-22 | $7.57 | $7.57 | 78,700 | — | — |
| 2025-04-21 | $6.95 | $6.95 | 75,100 | — | — |
| 2025-04-17 | $7.29 | $7.29 | 55,800 | — | — |
| 2025-04-16 | $7.29 | $7.29 | 62,000 | — | — |
| 2025-04-15 | $7.25 | $7.25 | 83,500 | — | — |
| 2025-04-14 | $7.43 | $7.43 | 67,900 | — | — |
| 2025-04-11 | $7.26 | $7.26 | 87,100 | — | — |
| 2025-04-10 | $7.15 | $7.15 | 117,000 | — | — |
| 2025-04-09 | $7.58 | $7.58 | 223,000 | — | — |
| 2025-04-08 | $6.86 | $6.86 | 134,800 | — | — |
| 2025-04-07 | $6.96 | $6.96 | 143,200 | — | — |
| 2025-04-04 | $6.90 | $6.90 | 128,600 | — | — |
| 2025-04-03 | $7.34 | $7.34 | 162,400 | — | — |
| 2025-04-02 | $8.37 | $8.37 | 85,000 | — | — |
| 2025-04-01 | $8.15 | $8.15 | 127,400 | — | — |
| 2025-03-31 | $8.17 | $8.17 | 152,200 | — | — |
| 2025-03-28 | $8.69 | $8.69 | 85,900 | — | — |
| 2025-03-27 | $8.95 | $8.95 | 70,800 | — | — |
| 2025-03-26 | $9.30 | $9.30 | 59,500 | — | — |
| 2025-03-25 | $9.55 | $9.55 | 71,300 | — | — |
| 2025-03-24 | $9.60 | $9.60 | 91,600 | — | — |
| 2025-03-21 | $9.36 | $9.36 | 82,200 | — | — |
| 2025-03-20 | $9.55 | $9.55 | 60,600 | — | — |
| 2025-03-19 | $9.51 | $9.51 | 78,300 | — | — |
| 2025-03-18 | $9.43 | $9.43 | 87,300 | — | — |
| 2025-03-17 | $9.74 | $9.74 | 144,100 | — | — |
| 2025-03-14 | $9.70 | $9.70 | 116,800 | — | — |
| 2025-03-13 | $9.09 | $9.09 | 103,400 | — | — |
| 2025-03-12 | $9.54 | $9.54 | 123,900 | — | — |
| 2025-03-11 | $9.31 | $9.31 | 116,000 | — | — |
| 2025-03-10 | $8.94 | $8.94 | 274,100 | — | — |
| 2025-03-07 | $9.40 | $9.40 | 149,700 | — | — |
| 2025-03-06 | $9.10 | $9.10 | 171,800 | — | — |
| 2025-03-05 | $9.50 | $9.50 | 127,800 | — | — |
| 2025-03-04 | $9.57 | $9.57 | 238,500 | — | — |
| 2025-03-03 | $9.51 | $9.51 | 350,600 | — | — |
| 2025-02-28 | $10.52 | $10.52 | 125,100 | — | — |
| 2025-02-27 | $10.65 | $10.65 | 206,500 | — | — |
| 2025-02-26 | $11.09 | $11.09 | 176,100 | — | — |
| 2025-02-25 | $10.61 | $10.61 | 242,600 | — | — |
| 2025-02-24 | $11.77 | $11.77 | 313,100 | — | — |
| 2025-02-21 | $12.19 | $12.19 | 458,400 | — | — |
| 2025-02-20 | $12.51 | $12.51 | 1,261,900 | — | — |
| 2025-02-19 | $11.82 | $11.82 | 250,400 | — | — |
| 2025-02-18 | $12.57 | $12.57 | 127,000 | — | — |
| 2025-02-14 | $12.91 | $12.91 | 65,700 | — | — |
| 2025-02-13 | $13.12 | $13.12 | 140,500 | — | — |
| 2025-02-12 | $13.62 | $13.62 | 151,000 | — | — |
| 2025-02-11 | $12.70 | $12.70 | 70,600 | — | — |
| 2025-02-10 | $12.81 | $12.81 | 132,100 | — | — |
| 2025-02-07 | $12.49 | $12.49 | 94,000 | — | — |
| 2025-02-06 | $12.92 | $12.92 | 175,400 | — | — |
| 2025-02-05 | $13.15 | $13.15 | 149,200 | — | — |
| 2025-02-04 | $12.58 | $12.58 | 129,200 | — | — |
| 2025-02-03 | $11.81 | $11.81 | 67,900 | — | — |
| 2025-01-31 | $12.11 | $12.11 | 61,400 | — | — |
| 2025-01-30 | $12.13 | $12.13 | 68,900 | — | — |
| 2025-01-29 | $11.65 | $11.65 | 72,900 | — | — |
| 2025-01-28 | $12.02 | $12.02 | 117,100 | — | — |
| 2025-01-27 | $11.54 | $11.54 | 119,600 | — | — |
| 2025-01-24 | $12.28 | $12.28 | 90,700 | — | — |
| 2025-01-23 | $12.39 | $12.39 | 83,200 | — | — |
| 2025-01-22 | $11.98 | $11.98 | 127,200 | — | — |
| 2025-01-21 | $11.61 | $11.61 | 76,000 | — | — |
| 2025-01-17 | $11.38 | $11.38 | 89,300 | — | — |
| 2025-01-16 | $11.19 | $11.19 | 64,800 | — | — |
| 2025-01-15 | $11.62 | $11.62 | 164,500 | — | — |
| 2025-01-14 | $10.59 | $10.59 | 98,100 | — | — |
| 2025-01-13 | $10.60 | $10.60 | 111,000 | — | — |
| 2025-01-10 | $11.11 | $11.11 | 116,400 | — | — |
| 2025-01-08 | $11.26 | $11.26 | 108,100 | — | — |
| 2025-01-07 | $11.70 | $11.70 | 192,200 | — | — |
| 2025-01-06 | $11.23 | $11.23 | 144,400 | — | — |
| 2025-01-03 | $10.39 | $10.39 | 68,600 | — | — |
| 2025-01-02 | $10.27 | $10.27 | 106,500 | — | — |