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
- 2013-09-23 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 | $8.46 | $8.46 | 533,400 | — | — |
| 2025-12-30 | $8.50 | $8.50 | 765,500 | — | — |
| 2025-12-29 | $8.61 | $8.61 | 607,400 | — | — |
| 2025-12-26 | $8.74 | $8.74 | 615,400 | — | — |
| 2025-12-24 | $8.94 | $8.94 | 348,000 | — | — |
| 2025-12-23 | $8.93 | $8.93 | 907,800 | — | — |
| 2025-12-22 | $8.80 | $8.80 | 1,202,200 | — | — |
| 2025-12-19 | $8.33 | $8.33 | 3,589,600 | — | — |
| 2025-12-18 | $8.06 | $8.06 | 1,062,200 | — | — |
| 2025-12-17 | $8.32 | $8.32 | 1,041,800 | — | — |
| 2025-12-16 | $8.41 | $8.41 | 929,300 | — | — |
| 2025-12-15 | $8.43 | $8.43 | 1,117,100 | — | — |
| 2025-12-12 | $8.66 | $8.66 | 1,321,500 | — | — |
| 2025-12-11 | $9.01 | $9.01 | 1,400,000 | — | — |
| 2025-12-10 | $9.26 | $9.26 | 1,629,300 | — | — |
| 2025-12-09 | $9.73 | $9.73 | 2,406,000 | — | — |
| 2025-12-08 | $9.53 | $9.53 | 2,444,900 | — | — |
| 2025-12-05 | $8.79 | $8.79 | 3,008,400 | — | — |
| 2025-12-04 | $8.48 | $8.48 | 2,059,600 | — | — |
| 2025-12-03 | $7.92 | $7.92 | 1,513,100 | — | — |
| 2025-12-02 | $7.80 | $7.80 | 922,900 | — | — |
| 2025-12-01 | $7.57 | $7.57 | 548,300 | — | — |
| 2025-11-28 | $7.64 | $7.64 | 290,800 | — | — |
| 2025-11-26 | $7.62 | $7.62 | 644,200 | — | — |
| 2025-11-25 | $7.57 | $7.57 | 1,000,700 | — | — |
| 2025-11-24 | $7.32 | $7.32 | 1,209,500 | — | — |
| 2025-11-21 | $7.21 | $7.21 | 1,024,500 | — | — |
| 2025-11-20 | $6.81 | $6.81 | 1,121,000 | — | — |
| 2025-11-19 | $7.12 | $7.12 | 778,100 | — | — |
| 2025-11-18 | $7.12 | $7.12 | 1,141,400 | — | — |
| 2025-11-17 | $7.04 | $7.04 | 1,622,800 | — | — |
| 2025-11-14 | $7.39 | $7.39 | 1,744,900 | — | — |
| 2025-11-13 | $7.98 | $7.98 | 1,592,500 | — | — |
| 2025-11-12 | $8.39 | $8.39 | 1,711,100 | — | — |
| 2025-11-11 | $8.14 | $8.14 | 3,060,100 | — | — |
| 2025-11-10 | $8.65 | $8.65 | 6,044,500 | — | — |
| 2025-11-07 | $7.79 | $7.79 | 8,811,700 | — | — |
| 2025-11-06 | $5.85 | $5.85 | 1,062,100 | — | — |
| 2025-11-05 | $5.90 | $5.90 | 1,121,800 | — | — |
| 2025-11-04 | $5.79 | $5.79 | 942,400 | — | — |
| 2025-11-03 | $6.09 | $6.09 | 1,024,000 | — | — |
| 2025-10-31 | $6.34 | $6.34 | 496,000 | — | — |
| 2025-10-30 | $6.36 | $6.36 | 521,900 | — | — |
| 2025-10-29 | $6.44 | $6.44 | 975,600 | — | — |
| 2025-10-28 | $6.67 | $6.67 | 2,257,600 | — | — |
| 2025-10-27 | $6.65 | $6.65 | 810,600 | — | — |
| 2025-10-24 | $6.72 | $6.72 | 754,500 | — | — |
| 2025-10-23 | $6.50 | $6.50 | 682,900 | — | — |
| 2025-10-22 | $6.31 | $6.31 | 865,100 | — | — |
| 2025-10-21 | $6.41 | $6.41 | 991,900 | — | — |
| 2025-10-20 | $6.70 | $6.70 | 783,400 | — | — |
| 2025-10-17 | $6.57 | $6.57 | 900,200 | — | — |
| 2025-10-16 | $6.59 | $6.59 | 1,034,400 | — | — |
| 2025-10-15 | $6.94 | $6.94 | 1,286,500 | — | — |
| 2025-10-14 | $6.93 | $6.93 | 1,284,700 | — | — |
| 2025-10-13 | $6.64 | $6.64 | 874,800 | — | — |
| 2025-10-10 | $6.35 | $6.35 | 952,300 | — | — |
| 2025-10-09 | $6.64 | $6.64 | 998,200 | — | — |
| 2025-10-08 | $6.80 | $6.80 | 1,345,000 | — | — |
| 2025-10-07 | $6.61 | $6.61 | 865,300 | — | — |
| 2025-10-06 | $6.63 | $6.63 | 834,100 | — | — |
| 2025-10-03 | $6.74 | $6.74 | 1,010,700 | — | — |
| 2025-10-02 | $6.64 | $6.64 | 1,140,000 | — | — |
| 2025-10-01 | $6.68 | $6.68 | 1,619,300 | — | — |
| 2025-09-30 | $6.41 | $6.41 | 1,355,800 | — | — |
| 2025-09-29 | $6.44 | $6.44 | 1,399,900 | — | — |
| 2025-09-26 | $6.31 | $6.31 | 3,214,200 | — | — |
| 2025-09-25 | $6.18 | $6.18 | 778,100 | — | — |
| 2025-09-24 | $6.24 | $6.24 | 868,300 | — | — |
| 2025-09-23 | $6.35 | $6.35 | 1,145,400 | — | — |
| 2025-09-22 | $6.29 | $6.29 | 1,771,400 | — | — |
| 2025-09-19 | $6.19 | $6.19 | 1,752,300 | — | — |
| 2025-09-18 | $6.23 | $6.23 | 1,029,800 | — | — |
| 2025-09-17 | $6.06 | $6.06 | 1,237,400 | — | — |
| 2025-09-16 | $5.95 | $5.95 | 1,192,600 | — | — |
| 2025-09-15 | $5.98 | $5.98 | 684,000 | — | — |
| 2025-09-12 | $6.02 | $6.02 | 1,406,400 | — | — |
| 2025-09-11 | $6.00 | $6.00 | 1,173,600 | — | — |
| 2025-09-10 | $5.75 | $5.75 | 715,100 | — | — |
| 2025-09-09 | $5.85 | $5.85 | 680,800 | — | — |
| 2025-09-08 | $5.78 | $5.78 | 686,500 | — | — |
| 2025-09-05 | $5.91 | $5.91 | 574,700 | — | — |
| 2025-09-04 | $5.79 | $5.79 | 493,200 | — | — |
| 2025-09-03 | $5.76 | $5.76 | 600,600 | — | — |
| 2025-09-02 | $5.79 | $5.79 | 746,000 | — | — |
| 2025-08-29 | $5.90 | $5.90 | 1,116,300 | — | — |
| 2025-08-28 | $5.79 | $5.79 | 815,700 | — | — |
| 2025-08-27 | $5.86 | $5.86 | 816,700 | — | — |
| 2025-08-26 | $5.81 | $5.81 | 1,363,200 | — | — |
| 2025-08-25 | $5.94 | $5.94 | 1,195,600 | — | — |
| 2025-08-22 | $6.13 | $6.13 | 1,394,300 | — | — |
| 2025-08-21 | $5.87 | $5.87 | 1,312,800 | — | — |
| 2025-08-20 | $5.93 | $5.93 | 1,319,200 | — | — |
| 2025-08-19 | $6.05 | $6.05 | 1,745,200 | — | — |
| 2025-08-18 | $5.84 | $5.84 | 2,104,000 | — | — |
| 2025-08-15 | $6.24 | $6.24 | 3,512,900 | — | — |
| 2025-08-14 | $5.83 | $5.83 | 2,751,300 | — | — |
| 2025-08-13 | $5.44 | $5.44 | 4,022,600 | — | — |
| 2025-08-12 | $5.43 | $5.43 | 10,736,200 | — | — |
| 2025-08-11 | $6.78 | $6.78 | 1,915,700 | — | — |
| 2025-08-08 | $7.04 | $7.04 | 1,048,300 | — | — |
| 2025-08-07 | $7.12 | $7.12 | 1,637,900 | — | — |
| 2025-08-06 | $6.89 | $6.89 | 942,300 | — | — |
| 2025-08-05 | $6.57 | $6.57 | 785,900 | — | — |
| 2025-08-04 | $6.56 | $6.56 | 510,900 | — | — |
| 2025-08-01 | $6.45 | $6.45 | 1,034,100 | — | — |
| 2025-07-31 | $6.70 | $6.70 | 932,100 | — | — |
| 2025-07-30 | $6.86 | $6.86 | 1,386,400 | — | — |
| 2025-07-29 | $6.92 | $6.92 | 875,700 | — | — |
| 2025-07-28 | $6.93 | $6.93 | 686,700 | — | — |
| 2025-07-25 | $6.80 | $6.80 | 718,500 | — | — |
| 2025-07-24 | $6.82 | $6.82 | 887,900 | — | — |
| 2025-07-23 | $7.12 | $7.12 | 1,416,600 | — | — |
| 2025-07-22 | $6.67 | $6.67 | 1,035,600 | — | — |
| 2025-07-21 | $6.65 | $6.65 | 1,175,100 | — | — |
| 2025-07-18 | $6.86 | $6.86 | 1,373,200 | — | — |
| 2025-07-17 | $6.85 | $6.85 | 1,183,000 | — | — |
| 2025-07-16 | $6.69 | $6.69 | 1,416,800 | — | — |
| 2025-07-15 | $6.61 | $6.61 | 3,373,300 | — | — |
| 2025-07-14 | $7.46 | $7.46 | 5,417,600 | — | — |
| 2025-07-11 | $6.69 | $6.69 | 1,639,900 | — | — |
| 2025-07-10 | $6.49 | $6.49 | 962,300 | — | — |
| 2025-07-09 | $6.40 | $6.40 | 1,385,900 | — | — |
| 2025-07-08 | $6.41 | $6.41 | 4,047,300 | — | — |
| 2025-07-07 | $6.16 | $6.16 | 1,074,400 | — | — |
| 2025-07-03 | $6.21 | $6.21 | 555,200 | — | — |
| 2025-07-02 | $6.05 | $6.05 | 1,101,100 | — | — |
| 2025-07-01 | $5.97 | $5.97 | 1,380,200 | — | — |
| 2025-06-30 | $5.65 | $5.65 | 1,010,300 | — | — |
| 2025-06-27 | $5.75 | $5.75 | 1,523,600 | — | — |
| 2025-06-26 | $5.77 | $5.77 | 701,100 | — | — |
| 2025-06-25 | $5.68 | $5.68 | 569,300 | — | — |
| 2025-06-24 | $5.76 | $5.76 | 651,100 | — | — |
| 2025-06-23 | $5.72 | $5.72 | 698,600 | — | — |
| 2025-06-20 | $5.68 | $5.68 | 980,000 | — | — |
| 2025-06-18 | $5.86 | $5.86 | 786,300 | — | — |
| 2025-06-17 | $5.82 | $5.82 | 663,600 | — | — |
| 2025-06-16 | $5.85 | $5.85 | 609,000 | — | — |
| 2025-06-13 | $5.62 | $5.62 | 945,300 | — | — |
| 2025-06-12 | $5.84 | $5.84 | 840,600 | — | — |
| 2025-06-11 | $5.87 | $5.87 | 1,061,000 | — | — |
| 2025-06-10 | $5.89 | $5.89 | 603,800 | — | — |
| 2025-06-09 | $5.86 | $5.86 | 816,900 | — | — |
| 2025-06-06 | $5.81 | $5.81 | 720,400 | — | — |
| 2025-06-05 | $5.56 | $5.56 | 731,400 | — | — |
| 2025-06-04 | $5.84 | $5.84 | 675,400 | — | — |
| 2025-06-03 | $5.82 | $5.82 | 881,800 | — | — |
| 2025-06-02 | $5.65 | $5.65 | 1,490,800 | — | — |
| 2025-05-30 | $5.68 | $5.68 | 3,206,500 | — | — |
| 2025-05-29 | $5.91 | $5.91 | 875,300 | — | — |
| 2025-05-28 | $5.90 | $5.90 | 816,000 | — | — |
| 2025-05-27 | $5.99 | $5.99 | 1,102,000 | — | — |
| 2025-05-23 | $5.88 | $5.88 | 888,100 | — | — |
| 2025-05-22 | $5.97 | $5.97 | 1,413,500 | — | — |
| 2025-05-21 | $6.10 | $6.10 | 1,246,600 | — | — |
| 2025-05-20 | $6.45 | $6.45 | 816,400 | — | — |
| 2025-05-19 | $6.55 | $6.55 | 1,629,100 | — | — |
| 2025-05-16 | $6.49 | $6.49 | 900,800 | — | — |
| 2025-05-15 | $6.51 | $6.51 | 1,071,900 | — | — |
| 2025-05-14 | $6.47 | $6.47 | 1,841,300 | — | — |
| 2025-05-13 | $6.23 | $6.23 | 2,531,600 | — | — |
| 2025-05-12 | $6.09 | $6.09 | 3,528,500 | — | — |
| 2025-05-09 | $5.39 | $5.39 | 6,450,300 | — | — |
| 2025-05-08 | $6.70 | $6.70 | 2,183,500 | — | — |
| 2025-05-07 | $6.36 | $6.36 | 960,000 | — | — |
| 2025-05-06 | $6.29 | $6.29 | 2,035,000 | — | — |
| 2025-05-05 | $6.55 | $6.55 | 3,407,800 | — | — |
| 2025-05-02 | $6.36 | $6.36 | 1,033,200 | — | — |
| 2025-05-01 | $6.23 | $6.23 | 530,800 | — | — |
| 2025-04-30 | $6.29 | $6.29 | 785,800 | — | — |
| 2025-04-29 | $6.23 | $6.23 | 531,000 | — | — |
| 2025-04-28 | $6.16 | $6.16 | 829,200 | — | — |
| 2025-04-25 | $6.23 | $6.23 | 539,500 | — | — |
| 2025-04-24 | $6.28 | $6.28 | 700,600 | — | — |
| 2025-04-23 | $6.24 | $6.24 | 960,400 | — | — |
| 2025-04-22 | $6.12 | $6.12 | 982,800 | — | — |
| 2025-04-21 | $5.98 | $5.98 | 751,000 | — | — |
| 2025-04-17 | $6.10 | $6.10 | 688,100 | — | — |
| 2025-04-16 | $6.10 | $6.10 | 961,900 | — | — |
| 2025-04-15 | $6.33 | $6.33 | 856,500 | — | — |
| 2025-04-14 | $6.35 | $6.35 | 1,035,100 | — | — |
| 2025-04-11 | $6.26 | $6.26 | 1,286,700 | — | — |
| 2025-04-10 | $6.07 | $6.07 | 3,168,000 | — | — |
| 2025-04-09 | $6.24 | $6.24 | 3,000,400 | — | — |
| 2025-04-08 | $5.30 | $5.30 | 1,563,000 | — | — |
| 2025-04-07 | $5.64 | $5.64 | 1,533,200 | — | — |
| 2025-04-04 | $5.31 | $5.31 | 1,995,500 | — | — |
| 2025-04-03 | $5.63 | $5.63 | 1,239,700 | — | — |
| 2025-04-02 | $6.26 | $6.26 | 580,000 | — | — |
| 2025-04-01 | $6.19 | $6.19 | 766,500 | — | — |
| 2025-03-31 | $6.32 | $6.32 | 759,700 | — | — |
| 2025-03-28 | $6.20 | $6.20 | 607,600 | — | — |
| 2025-03-27 | $6.50 | $6.50 | 567,400 | — | — |
| 2025-03-26 | $6.35 | $6.35 | 539,200 | — | — |
| 2025-03-25 | $6.43 | $6.43 | 886,300 | — | — |
| 2025-03-24 | $6.49 | $6.49 | 752,900 | — | — |
| 2025-03-21 | $6.25 | $6.25 | 1,457,200 | — | — |
| 2025-03-20 | $6.51 | $6.51 | 610,700 | — | — |
| 2025-03-19 | $6.67 | $6.67 | 1,073,500 | — | — |
| 2025-03-18 | $6.53 | $6.53 | 3,140,400 | — | — |
| 2025-03-17 | $6.98 | $6.98 | 2,793,400 | — | — |
| 2025-03-14 | $6.97 | $6.97 | 973,300 | — | — |
| 2025-03-13 | $6.69 | $6.69 | 520,300 | — | — |
| 2025-03-12 | $6.68 | $6.68 | 878,000 | — | — |
| 2025-03-11 | $6.64 | $6.64 | 997,500 | — | — |
| 2025-03-10 | $6.58 | $6.58 | 1,160,600 | — | — |
| 2025-03-07 | $6.76 | $6.76 | 911,000 | — | — |
| 2025-03-06 | $6.48 | $6.48 | 608,700 | — | — |
| 2025-03-05 | $6.64 | $6.64 | 647,300 | — | — |
| 2025-03-04 | $6.46 | $6.46 | 1,145,300 | — | — |
| 2025-03-03 | $6.74 | $6.74 | 925,600 | — | — |
| 2025-02-28 | $7.02 | $7.02 | 758,000 | — | — |
| 2025-02-27 | $6.89 | $6.89 | 597,100 | — | — |
| 2025-02-26 | $7.15 | $7.15 | 649,600 | — | — |
| 2025-02-25 | $7.16 | $7.16 | 1,068,700 | — | — |
| 2025-02-24 | $7.14 | $7.14 | 1,207,000 | — | — |
| 2025-02-21 | $7.06 | $7.06 | 1,238,800 | — | — |
| 2025-02-20 | $7.43 | $7.43 | 856,900 | — | — |
| 2025-02-19 | $7.61 | $7.61 | 957,400 | — | — |
| 2025-02-18 | $7.53 | $7.53 | 990,300 | — | — |
| 2025-02-14 | $7.82 | $7.82 | 862,900 | — | — |
| 2025-02-13 | $8.03 | $8.03 | 1,350,200 | — | — |
| 2025-02-12 | $7.50 | $7.50 | 687,900 | — | — |
| 2025-02-11 | $7.37 | $7.37 | 868,200 | — | — |
| 2025-02-10 | $7.44 | $7.44 | 781,800 | — | — |
| 2025-02-07 | $7.59 | $7.59 | 1,333,400 | — | — |
| 2025-02-06 | $8.08 | $8.08 | 1,787,300 | — | — |
| 2025-02-05 | $7.66 | $7.66 | 1,514,900 | — | — |
| 2025-02-04 | $7.69 | $7.69 | 1,063,500 | — | — |
| 2025-02-03 | $7.31 | $7.31 | 1,584,400 | — | — |
| 2025-01-31 | $7.39 | $7.39 | 1,608,300 | — | — |
| 2025-01-30 | $7.04 | $7.04 | 813,900 | — | — |
| 2025-01-29 | $6.77 | $6.77 | 602,000 | — | — |
| 2025-01-28 | $6.87 | $6.87 | 1,255,400 | — | — |
| 2025-01-27 | $6.98 | $6.98 | 993,700 | — | — |
| 2025-01-24 | $7.15 | $7.15 | 668,500 | — | — |
| 2025-01-23 | $7.27 | $7.27 | 900,300 | — | — |
| 2025-01-22 | $7.30 | $7.30 | 1,460,000 | — | — |
| 2025-01-21 | $7.62 | $7.62 | 2,520,300 | — | — |
| 2025-01-17 | $7.28 | $7.28 | 1,229,100 | — | — |
| 2025-01-16 | $7.33 | $7.33 | 1,902,700 | — | — |
| 2025-01-15 | $7.03 | $7.03 | 1,519,300 | — | — |
| 2025-01-14 | $6.45 | $6.45 | 823,800 | — | — |
| 2025-01-13 | $6.21 | $6.21 | 1,090,000 | — | — |
| 2025-01-10 | $6.19 | $6.19 | 821,600 | — | — |
| 2025-01-08 | $6.15 | $6.15 | 1,485,500 | — | — |
| 2025-01-07 | $6.31 | $6.31 | 1,441,700 | — | — |
| 2025-01-06 | $6.52 | $6.52 | 1,285,700 | — | — |
| 2025-01-03 | $6.78 | $6.78 | 1,102,800 | — | — |
| 2025-01-02 | $6.72 | $6.72 | 1,163,400 | — | — |