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
- 1980-01-02 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 | $8.50 | $8.50 | 329,700 | — | — |
| 2025-12-30 | $8.32 | $8.32 | 248,700 | — | — |
| 2025-12-29 | $8.45 | $8.45 | 306,000 | — | — |
| 2025-12-26 | $8.51 | $8.51 | 376,200 | — | — |
| 2025-12-24 | $8.48 | $8.48 | 193,400 | — | — |
| 2025-12-23 | $8.53 | $8.53 | 390,800 | — | — |
| 2025-12-22 | $8.53 | $8.53 | 340,400 | — | — |
| 2025-12-19 | $8.68 | $8.68 | 791,800 | — | — |
| 2025-12-18 | $8.78 | $8.78 | 299,100 | — | — |
| 2025-12-17 | $8.71 | $8.71 | 280,600 | — | — |
| 2025-12-16 | $8.77 | $8.77 | 452,400 | — | — |
| 2025-12-15 | $8.88 | $8.88 | 363,900 | — | — |
| 2025-12-12 | $8.90 | $8.90 | 405,800 | — | — |
| 2025-12-11 | $8.99 | $8.99 | 615,700 | — | — |
| 2025-12-10 | $8.76 | $8.76 | 352,800 | — | — |
| 2025-12-09 | $8.77 | $8.77 | 421,900 | — | — |
| 2025-12-08 | $8.70 | $8.70 | 315,800 | — | — |
| 2025-12-05 | $8.83 | $8.83 | 338,100 | — | — |
| 2025-12-04 | $9.11 | $9.11 | 644,200 | — | — |
| 2025-12-03 | $9.61 | $9.61 | 514,100 | — | — |
| 2025-12-02 | $9.48 | $9.48 | 928,800 | — | — |
| 2025-12-01 | $9.19 | $9.19 | 611,200 | — | — |
| 2025-11-28 | $8.93 | $8.93 | 253,700 | — | — |
| 2025-11-26 | $8.85 | $8.85 | 453,100 | — | — |
| 2025-11-25 | $8.96 | $8.96 | 411,100 | — | — |
| 2025-11-24 | $8.71 | $8.71 | 377,500 | — | — |
| 2025-11-21 | $8.74 | $8.74 | 531,600 | — | — |
| 2025-11-20 | $8.48 | $8.48 | 426,500 | — | — |
| 2025-11-19 | $8.77 | $8.77 | 489,900 | — | — |
| 2025-11-18 | $9.25 | $9.25 | 371,500 | — | — |
| 2025-11-17 | $9.29 | $9.29 | 443,500 | — | — |
| 2025-11-14 | $9.71 | $9.71 | 376,000 | — | — |
| 2025-11-13 | $9.64 | $9.64 | 463,500 | — | — |
| 2025-11-12 | $9.93 | $9.93 | 387,700 | — | — |
| 2025-11-11 | $9.82 | $9.82 | 747,500 | — | — |
| 2025-11-10 | $9.25 | $9.25 | 461,200 | — | — |
| 2025-11-07 | $8.55 | $8.55 | 339,900 | — | — |
| 2025-11-06 | $8.36 | $8.36 | 404,800 | — | — |
| 2025-11-05 | $8.39 | $8.39 | 387,400 | — | — |
| 2025-11-04 | $8.16 | $8.16 | 353,000 | — | — |
| 2025-11-03 | $8.44 | $8.44 | 412,500 | — | — |
| 2025-10-31 | $8.43 | $8.43 | 507,300 | — | — |
| 2025-10-30 | $8.28 | $8.28 | 726,000 | — | — |
| 2025-10-29 | $9.19 | $9.19 | 645,300 | — | — |
| 2025-10-28 | $9.20 | $9.20 | 332,300 | — | — |
| 2025-10-27 | $9.34 | $9.34 | 522,500 | — | — |
| 2025-10-24 | $9.54 | $9.54 | 376,300 | — | — |
| 2025-10-23 | $9.36 | $9.36 | 512,100 | — | — |
| 2025-10-22 | $8.75 | $8.75 | 342,800 | — | — |
| 2025-10-21 | $8.45 | $8.45 | 301,500 | — | — |
| 2025-10-20 | $8.53 | $8.53 | 266,900 | — | — |
| 2025-10-17 | $8.29 | $8.29 | 302,200 | — | — |
| 2025-10-16 | $8.40 | $8.40 | 398,300 | — | — |
| 2025-10-15 | $8.73 | $8.73 | 323,100 | — | — |
| 2025-10-14 | $8.64 | $8.64 | 314,600 | — | — |
| 2025-10-13 | $8.84 | $8.84 | 327,900 | — | — |
| 2025-10-10 | $8.49 | $8.49 | 537,900 | — | — |
| 2025-10-09 | $8.92 | $8.92 | 448,500 | — | — |
| 2025-10-08 | $8.83 | $8.83 | 470,800 | — | — |
| 2025-10-07 | $9.08 | $9.08 | 435,700 | — | — |
| 2025-10-06 | $9.06 | $9.06 | 558,600 | — | — |
| 2025-10-03 | $8.99 | $8.99 | 778,700 | — | — |
| 2025-10-02 | $8.00 | $8.00 | 744,300 | — | — |
| 2025-10-01 | $7.76 | $7.76 | 330,000 | — | — |
| 2025-09-30 | $7.88 | $7.88 | 229,800 | — | — |
| 2025-09-29 | $8.08 | $8.08 | 210,700 | — | — |
| 2025-09-26 | $8.16 | $8.16 | 230,300 | — | — |
| 2025-09-25 | $8.07 | $8.07 | 300,800 | — | — |
| 2025-09-24 | $8.19 | $8.19 | 217,300 | — | — |
| 2025-09-23 | $8.00 | $8.00 | 324,100 | — | — |
| 2025-09-22 | $8.13 | $8.13 | 263,300 | — | — |
| 2025-09-19 | $8.24 | $8.24 | 654,600 | — | — |
| 2025-09-18 | $8.38 | $8.38 | 343,400 | — | — |
| 2025-09-17 | $8.14 | $8.14 | 358,200 | — | — |
| 2025-09-16 | $7.97 | $7.97 | 325,600 | — | — |
| 2025-09-15 | $8.32 | $8.32 | 278,700 | — | — |
| 2025-09-12 | $8.01 | $8.01 | 228,600 | — | — |
| 2025-09-11 | $8.08 | $8.08 | 396,500 | — | — |
| 2025-09-10 | $8.13 | $8.13 | 362,000 | — | — |
| 2025-09-09 | $7.81 | $7.81 | 307,900 | — | — |
| 2025-09-08 | $8.22 | $8.22 | 192,500 | — | — |
| 2025-09-05 | $8.37 | $8.37 | 254,200 | — | — |
| 2025-09-04 | $8.20 | $8.20 | 372,700 | — | — |
| 2025-09-03 | $8.26 | $8.26 | 320,800 | — | — |
| 2025-09-02 | $8.41 | $8.41 | 550,400 | — | — |
| 2025-08-29 | $8.32 | $8.32 | 328,700 | — | — |
| 2025-08-28 | $8.42 | $8.42 | 398,000 | — | — |
| 2025-08-27 | $8.27 | $8.27 | 262,000 | — | — |
| 2025-08-26 | $8.22 | $8.22 | 322,900 | — | — |
| 2025-08-25 | $8.34 | $8.34 | 305,400 | — | — |
| 2025-08-22 | $8.19 | $8.19 | 448,800 | — | — |
| 2025-08-21 | $7.80 | $7.80 | 229,400 | — | — |
| 2025-08-20 | $7.78 | $7.78 | 315,400 | — | — |
| 2025-08-19 | $7.68 | $7.68 | 247,600 | — | — |
| 2025-08-18 | $7.83 | $7.83 | 343,400 | — | — |
| 2025-08-15 | $7.66 | $7.66 | 790,200 | — | — |
| 2025-08-14 | $7.69 | $7.69 | 352,700 | — | — |
| 2025-08-13 | $7.73 | $7.73 | 497,000 | — | — |
| 2025-08-12 | $7.56 | $7.56 | 346,600 | — | — |
| 2025-08-11 | $7.34 | $7.34 | 434,500 | — | — |
| 2025-08-08 | $7.16 | $7.16 | 318,300 | — | — |
| 2025-08-07 | $7.40 | $7.40 | 543,700 | — | — |
| 2025-08-06 | $7.65 | $7.65 | 339,300 | — | — |
| 2025-08-05 | $7.97 | $7.97 | 449,400 | — | — |
| 2025-08-04 | $7.77 | $7.77 | 576,300 | — | — |
| 2025-08-01 | $7.55 | $7.55 | 670,700 | — | — |
| 2025-07-31 | $7.73 | $7.73 | 711,700 | — | — |
| 2025-07-30 | $7.56 | $7.56 | 1,237,200 | — | — |
| 2025-07-29 | $8.71 | $8.71 | 411,800 | — | — |
| 2025-07-28 | $8.64 | $8.64 | 336,000 | — | — |
| 2025-07-25 | $8.52 | $8.52 | 319,800 | — | — |
| 2025-07-24 | $8.51 | $8.51 | 419,300 | — | — |
| 2025-07-23 | $8.60 | $8.60 | 460,900 | — | — |
| 2025-07-22 | $8.59 | $8.59 | 388,400 | — | — |
| 2025-07-21 | $8.54 | $8.54 | 304,200 | — | — |
| 2025-07-18 | $8.46 | $8.46 | 330,900 | — | — |
| 2025-07-17 | $8.49 | $8.49 | 327,400 | — | — |
| 2025-07-16 | $8.35 | $8.35 | 390,100 | — | — |
| 2025-07-15 | $8.60 | $8.60 | 572,900 | — | — |
| 2025-07-14 | $8.65 | $8.65 | 414,800 | — | — |
| 2025-07-11 | $8.52 | $8.52 | 376,700 | — | — |
| 2025-07-10 | $8.36 | $8.36 | 295,900 | — | — |
| 2025-07-09 | $8.38 | $8.38 | 267,100 | — | — |
| 2025-07-08 | $8.23 | $8.23 | 490,500 | — | — |
| 2025-07-07 | $8.12 | $8.12 | 286,500 | — | — |
| 2025-07-03 | $8.22 | $8.22 | 171,800 | — | — |
| 2025-07-02 | $8.21 | $8.21 | 407,100 | — | — |
| 2025-07-01 | $7.85 | $7.85 | 340,800 | — | — |
| 2025-06-30 | $7.80 | $7.80 | 326,700 | — | — |
| 2025-06-27 | $7.86 | $7.86 | 1,003,400 | — | — |
| 2025-06-26 | $7.64 | $7.64 | 381,700 | — | — |
| 2025-06-25 | $7.65 | $7.65 | 354,500 | — | — |
| 2025-06-24 | $7.77 | $7.77 | 441,300 | — | — |
| 2025-06-23 | $8.25 | $8.25 | 517,000 | — | — |
| 2025-06-20 | $8.46 | $8.46 | 1,003,300 | — | — |
| 2025-06-18 | $8.66 | $8.66 | 798,300 | — | — |
| 2025-06-17 | $8.53 | $8.53 | 670,300 | — | — |
| 2025-06-16 | $8.41 | $8.41 | 556,600 | — | — |
| 2025-06-13 | $8.26 | $8.26 | 484,400 | — | — |
| 2025-06-12 | $7.93 | $7.93 | 343,300 | — | — |
| 2025-06-11 | $8.18 | $8.18 | 590,100 | — | — |
| 2025-06-10 | $7.76 | $7.76 | 253,400 | — | — |
| 2025-06-09 | $7.80 | $7.80 | 373,000 | — | — |
| 2025-06-06 | $7.68 | $7.68 | 352,600 | — | — |
| 2025-06-05 | $7.75 | $7.75 | 422,100 | — | — |
| 2025-06-04 | $7.89 | $7.89 | 430,800 | — | — |
| 2025-06-03 | $7.82 | $7.82 | 459,400 | — | — |
| 2025-06-02 | $7.63 | $7.63 | 461,400 | — | — |
| 2025-05-30 | $7.57 | $7.57 | 1,217,600 | — | — |
| 2025-05-29 | $7.59 | $7.59 | 446,900 | — | — |
| 2025-05-28 | $7.47 | $7.47 | 401,600 | — | — |
| 2025-05-27 | $7.59 | $7.59 | 457,600 | — | — |
| 2025-05-23 | $7.32 | $7.32 | 586,600 | — | — |
| 2025-05-22 | $7.34 | $7.34 | 457,400 | — | — |
| 2025-05-21 | $7.15 | $7.15 | 469,900 | — | — |
| 2025-05-20 | $7.25 | $7.25 | 309,300 | — | — |
| 2025-05-19 | $7.17 | $7.17 | 364,500 | — | — |
| 2025-05-16 | $7.19 | $7.19 | 422,500 | — | — |
| 2025-05-15 | $7.16 | $7.16 | 309,200 | — | — |
| 2025-05-14 | $7.27 | $7.27 | 661,600 | — | — |
| 2025-05-13 | $7.48 | $7.48 | 756,200 | — | — |
| 2025-05-12 | $7.28 | $7.28 | 612,400 | — | — |
| 2025-05-09 | $6.91 | $6.91 | 461,500 | — | — |
| 2025-05-08 | $6.79 | $6.79 | 531,900 | — | — |
| 2025-05-07 | $6.63 | $6.63 | 673,300 | — | — |
| 2025-05-06 | $6.47 | $6.47 | 405,800 | — | — |
| 2025-05-05 | $6.37 | $6.37 | 456,500 | — | — |
| 2025-05-02 | $6.60 | $6.60 | 572,800 | — | — |
| 2025-05-01 | $6.20 | $6.20 | 572,200 | — | — |
| 2025-04-30 | $6.38 | $6.38 | 823,700 | — | — |
| 2025-04-29 | $6.08 | $6.08 | 731,200 | — | — |
| 2025-04-28 | $5.89 | $5.89 | 676,600 | — | — |
| 2025-04-25 | $5.65 | $5.65 | 377,000 | — | — |
| 2025-04-24 | $5.36 | $5.36 | 560,100 | — | — |
| 2025-04-23 | $5.20 | $5.20 | 702,900 | — | — |
| 2025-04-22 | $5.06 | $5.06 | 461,700 | — | — |
| 2025-04-21 | $4.98 | $4.98 | 368,500 | — | — |
| 2025-04-17 | $5.13 | $5.13 | 398,200 | — | — |
| 2025-04-16 | $5.07 | $5.07 | 458,500 | — | — |
| 2025-04-15 | $5.24 | $5.24 | 481,000 | — | — |
| 2025-04-14 | $5.37 | $5.37 | 437,600 | — | — |
| 2025-04-11 | $5.30 | $5.30 | 370,700 | — | — |
| 2025-04-10 | $5.06 | $5.06 | 533,700 | — | — |
| 2025-04-09 | $5.44 | $5.44 | 995,700 | — | — |
| 2025-04-08 | $5.01 | $5.01 | 713,200 | — | — |
| 2025-04-07 | $5.27 | $5.27 | 1,077,100 | — | — |
| 2025-04-04 | $5.46 | $5.46 | 866,300 | — | — |
| 2025-04-03 | $6.09 | $6.09 | 639,700 | — | — |
| 2025-04-02 | $6.56 | $6.56 | 347,500 | — | — |
| 2025-04-01 | $6.54 | $6.54 | 380,900 | — | — |
| 2025-03-31 | $6.59 | $6.59 | 372,300 | — | — |
| 2025-03-28 | $6.59 | $6.59 | 494,500 | — | — |
| 2025-03-27 | $7.00 | $7.00 | 375,400 | — | — |
| 2025-03-26 | $6.83 | $6.83 | 252,700 | — | — |
| 2025-03-25 | $6.77 | $6.77 | 377,200 | — | — |
| 2025-03-24 | $6.90 | $6.90 | 322,800 | — | — |
| 2025-03-21 | $6.97 | $6.97 | 898,300 | — | — |
| 2025-03-20 | $7.23 | $7.23 | 244,000 | — | — |
| 2025-03-19 | $7.35 | $7.35 | 280,700 | — | — |
| 2025-03-18 | $7.23 | $7.23 | 248,400 | — | — |
| 2025-03-17 | $7.21 | $7.21 | 225,400 | — | — |
| 2025-03-14 | $7.11 | $7.11 | 238,200 | — | — |
| 2025-03-13 | $6.94 | $6.94 | 230,900 | — | — |
| 2025-03-12 | $7.10 | $7.10 | 302,100 | — | — |
| 2025-03-11 | $7.05 | $7.05 | 377,000 | — | — |
| 2025-03-10 | $6.92 | $6.92 | 353,300 | — | — |
| 2025-03-07 | $7.05 | $7.05 | 320,600 | — | — |
| 2025-03-06 | $7.09 | $7.09 | 718,700 | — | — |
| 2025-03-05 | $6.89 | $6.89 | 421,700 | — | — |
| 2025-03-04 | $6.71 | $6.71 | 665,000 | — | — |
| 2025-03-03 | $6.93 | $6.93 | 507,000 | — | — |
| 2025-02-28 | $7.33 | $7.33 | 536,700 | — | — |
| 2025-02-27 | $7.38 | $7.38 | 861,600 | — | — |
| 2025-02-26 | $7.69 | $7.69 | 335,500 | — | — |
| 2025-02-25 | $7.83 | $7.83 | 461,200 | — | — |
| 2025-02-24 | $7.71 | $7.71 | 425,800 | — | — |
| 2025-02-21 | $7.59 | $7.59 | 283,300 | — | — |
| 2025-02-20 | $7.87 | $7.87 | 291,500 | — | — |
| 2025-02-19 | $7.93 | $7.93 | 256,100 | — | — |
| 2025-02-18 | $7.95 | $7.95 | 222,600 | — | — |
| 2025-02-14 | $7.98 | $7.98 | 297,000 | — | — |
| 2025-02-13 | $7.81 | $7.81 | 338,900 | — | — |
| 2025-02-12 | $8.16 | $8.16 | 357,400 | — | — |
| 2025-02-11 | $8.50 | $8.50 | 240,900 | — | — |
| 2025-02-10 | $8.47 | $8.47 | 189,400 | — | — |
| 2025-02-07 | $8.12 | $8.12 | 269,200 | — | — |
| 2025-02-06 | $8.12 | $8.12 | 199,000 | — | — |
| 2025-02-05 | $8.40 | $8.40 | 239,500 | — | — |
| 2025-02-04 | $8.50 | $8.50 | 282,200 | — | — |
| 2025-02-03 | $8.22 | $8.22 | 263,100 | — | — |
| 2025-01-31 | $8.44 | $8.44 | 327,000 | — | — |
| 2025-01-30 | $8.52 | $8.52 | 282,400 | — | — |
| 2025-01-29 | $8.60 | $8.60 | 321,900 | — | — |
| 2025-01-28 | $8.22 | $8.22 | 521,300 | — | — |
| 2025-01-27 | $8.36 | $8.36 | 441,700 | — | — |
| 2025-01-24 | $8.73 | $8.73 | 532,500 | — | — |
| 2025-01-23 | $9.15 | $9.15 | 441,200 | — | — |
| 2025-01-22 | $9.22 | $9.22 | 511,500 | — | — |
| 2025-01-21 | $9.31 | $9.31 | 522,200 | — | — |
| 2025-01-17 | $9.07 | $9.07 | 289,800 | — | — |
| 2025-01-16 | $9.14 | $9.14 | 294,700 | — | — |
| 2025-01-15 | $9.15 | $9.15 | 399,300 | — | — |
| 2025-01-14 | $9.18 | $9.18 | 548,900 | — | — |
| 2025-01-13 | $9.10 | $9.10 | 960,400 | — | — |
| 2025-01-10 | $7.44 | $7.44 | 411,100 | — | — |
| 2025-01-08 | $7.38 | $7.38 | 451,600 | — | — |
| 2025-01-07 | $7.66 | $7.66 | 232,800 | — | — |
| 2025-01-06 | $7.74 | $7.74 | 220,600 | — | — |
| 2025-01-03 | $7.68 | $7.68 | 234,500 | — | — |
| 2025-01-02 | $7.70 | $7.70 | 299,800 | — | — |