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
- 2009-10-08 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 | $12.65 | $12.65 | 110,200 | — | — |
| 2025-12-30 | $12.80 | $12.80 | 132,800 | — | — |
| 2025-12-29 | $12.93 | $12.93 | 206,400 | — | — |
| 2025-12-26 | $13.16 | $13.16 | 106,800 | — | — |
| 2025-12-24 | $13.15 | $13.15 | 80,000 | — | — |
| 2025-12-23 | $13.19 | $13.19 | 172,000 | — | — |
| 2025-12-22 | $13.03 | $13.03 | 177,600 | — | — |
| 2025-12-19 | $12.80 | $12.80 | 670,000 | — | — |
| 2025-12-18 | $12.68 | $12.68 | 370,700 | — | — |
| 2025-12-17 | $12.39 | $12.39 | 151,200 | — | — |
| 2025-12-16 | $12.89 | $12.89 | 193,400 | — | — |
| 2025-12-15 | $12.53 | $12.53 | 220,000 | — | — |
| 2025-12-12 | $12.31 | $12.31 | 205,600 | — | — |
| 2025-12-11 | $12.35 | $12.35 | 191,400 | — | — |
| 2025-12-10 | $12.40 | $12.40 | 224,200 | — | — |
| 2025-12-09 | $11.90 | $11.90 | 203,600 | — | — |
| 2025-12-08 | $11.57 | $11.57 | 151,200 | — | — |
| 2025-12-05 | $11.53 | $11.53 | 118,300 | — | — |
| 2025-12-04 | $11.81 | $11.81 | 106,500 | — | — |
| 2025-12-03 | $11.82 | $11.82 | 132,800 | — | — |
| 2025-12-02 | $11.70 | $11.70 | 151,200 | — | — |
| 2025-12-01 | $12.00 | $12.00 | 178,100 | — | — |
| 2025-11-28 | $11.99 | $11.99 | 93,000 | — | — |
| 2025-11-26 | $11.86 | $11.86 | 93,200 | — | — |
| 2025-11-25 | $11.86 | $11.86 | 124,400 | — | — |
| 2025-11-24 | $11.50 | $11.50 | 197,300 | — | — |
| 2025-11-21 | $11.78 | $11.78 | 214,200 | — | — |
| 2025-11-20 | $11.17 | $11.17 | 196,800 | — | — |
| 2025-11-19 | $11.69 | $11.69 | 148,600 | — | — |
| 2025-11-18 | $11.85 | $11.85 | 120,900 | — | — |
| 2025-11-17 | $12.08 | $12.08 | 167,900 | — | — |
| 2025-11-14 | $12.45 | $12.45 | 150,600 | — | — |
| 2025-11-13 | $12.74 | $12.74 | 201,200 | — | — |
| 2025-11-12 | $12.98 | $12.98 | 336,200 | — | — |
| 2025-11-11 | $13.00 | $13.00 | 212,200 | — | — |
| 2025-11-10 | $13.07 | $13.07 | 309,100 | — | — |
| 2025-11-07 | $12.02 | $12.02 | 258,900 | — | — |
| 2025-11-06 | $11.63 | $11.63 | 197,600 | — | — |
| 2025-11-05 | $11.79 | $11.79 | 325,500 | — | — |
| 2025-11-04 | $9.57 | $9.57 | 90,800 | — | — |
| 2025-11-03 | $9.59 | $9.59 | 50,600 | — | — |
| 2025-10-31 | $9.54 | $9.54 | 86,000 | — | — |
| 2025-10-30 | $9.72 | $9.72 | 99,000 | — | — |
| 2025-10-29 | $9.67 | $9.67 | 99,700 | — | — |
| 2025-10-28 | $9.95 | $9.95 | 84,200 | — | — |
| 2025-10-27 | $9.78 | $9.78 | 73,400 | — | — |
| 2025-10-24 | $10.03 | $10.03 | 83,200 | — | — |
| 2025-10-23 | $9.92 | $9.92 | 76,700 | — | — |
| 2025-10-22 | $9.72 | $9.72 | 64,100 | — | — |
| 2025-10-21 | $9.65 | $9.65 | 91,600 | — | — |
| 2025-10-20 | $9.81 | $9.81 | 90,800 | — | — |
| 2025-10-17 | $9.50 | $9.50 | 102,800 | — | — |
| 2025-10-16 | $9.67 | $9.67 | 82,900 | — | — |
| 2025-10-15 | $9.70 | $9.70 | 55,000 | — | — |
| 2025-10-14 | $9.56 | $9.56 | 77,700 | — | — |
| 2025-10-13 | $9.53 | $9.53 | 89,100 | — | — |
| 2025-10-10 | $9.39 | $9.39 | 113,100 | — | — |
| 2025-10-09 | $9.56 | $9.56 | 72,400 | — | — |
| 2025-10-08 | $9.76 | $9.76 | 89,800 | — | — |
| 2025-10-07 | $9.66 | $9.66 | 77,400 | — | — |
| 2025-10-06 | $9.76 | $9.76 | 86,200 | — | — |
| 2025-10-03 | $9.77 | $9.77 | 103,400 | — | — |
| 2025-10-02 | $9.96 | $9.96 | 137,900 | — | — |
| 2025-10-01 | $10.23 | $10.23 | 175,200 | — | — |
| 2025-09-30 | $9.84 | $9.84 | 187,800 | — | — |
| 2025-09-29 | $9.90 | $9.90 | 169,300 | — | — |
| 2025-09-26 | $9.68 | $9.68 | 80,700 | — | — |
| 2025-09-25 | $9.58 | $9.58 | 103,200 | — | — |
| 2025-09-24 | $9.67 | $9.67 | 156,100 | — | — |
| 2025-09-23 | $9.91 | $9.91 | 133,000 | — | — |
| 2025-09-22 | $9.78 | $9.78 | 173,800 | — | — |
| 2025-09-19 | $9.53 | $9.53 | 291,600 | — | — |
| 2025-09-18 | $9.83 | $9.83 | 129,200 | — | — |
| 2025-09-17 | $9.41 | $9.41 | 117,000 | — | — |
| 2025-09-16 | $9.52 | $9.52 | 74,200 | — | — |
| 2025-09-15 | $9.55 | $9.55 | 146,000 | — | — |
| 2025-09-12 | $9.48 | $9.48 | 73,900 | — | — |
| 2025-09-11 | $9.72 | $9.72 | 89,600 | — | — |
| 2025-09-10 | $9.53 | $9.53 | 67,600 | — | — |
| 2025-09-09 | $9.53 | $9.53 | 60,200 | — | — |
| 2025-09-08 | $9.71 | $9.71 | 86,300 | — | — |
| 2025-09-05 | $9.73 | $9.73 | 93,400 | — | — |
| 2025-09-04 | $9.79 | $9.79 | 113,000 | — | — |
| 2025-09-03 | $9.46 | $9.46 | 131,900 | — | — |
| 2025-09-02 | $9.56 | $9.56 | 80,900 | — | — |
| 2025-08-29 | $9.56 | $9.56 | 94,500 | — | — |
| 2025-08-28 | $9.49 | $9.49 | 83,900 | — | — |
| 2025-08-27 | $9.64 | $9.64 | 104,800 | — | — |
| 2025-08-26 | $9.52 | $9.52 | 72,800 | — | — |
| 2025-08-25 | $9.43 | $9.43 | 93,400 | — | — |
| 2025-08-22 | $9.61 | $9.61 | 242,400 | — | — |
| 2025-08-21 | $9.23 | $9.23 | 72,300 | — | — |
| 2025-08-20 | $9.18 | $9.18 | 96,500 | — | — |
| 2025-08-19 | $9.09 | $9.09 | 93,700 | — | — |
| 2025-08-18 | $9.14 | $9.14 | 134,400 | — | — |
| 2025-08-15 | $9.06 | $9.06 | 132,900 | — | — |
| 2025-08-14 | $9.02 | $9.02 | 92,900 | — | — |
| 2025-08-13 | $9.16 | $9.16 | 335,200 | — | — |
| 2025-08-12 | $9.15 | $9.15 | 154,700 | — | — |
| 2025-08-11 | $9.03 | $9.03 | 183,300 | — | — |
| 2025-08-08 | $8.73 | $8.73 | 106,600 | — | — |
| 2025-08-07 | $8.80 | $8.80 | 255,700 | — | — |
| 2025-08-06 | $7.97 | $7.97 | 81,200 | — | — |
| 2025-08-05 | $7.91 | $7.91 | 56,500 | — | — |
| 2025-08-04 | $7.97 | $7.97 | 71,600 | — | — |
| 2025-08-01 | $7.83 | $7.83 | 70,000 | — | — |
| 2025-07-31 | $7.94 | $7.94 | 62,400 | — | — |
| 2025-07-30 | $7.94 | $7.94 | 53,900 | — | — |
| 2025-07-29 | $8.11 | $8.11 | 61,600 | — | — |
| 2025-07-28 | $8.26 | $8.26 | 63,900 | — | — |
| 2025-07-25 | $8.24 | $8.24 | 30,600 | — | — |
| 2025-07-24 | $8.26 | $8.26 | 89,900 | — | — |
| 2025-07-23 | $8.31 | $8.31 | 117,600 | — | — |
| 2025-07-22 | $8.17 | $8.17 | 93,700 | — | — |
| 2025-07-21 | $8.06 | $8.06 | 138,900 | — | — |
| 2025-07-18 | $7.94 | $7.94 | 119,500 | — | — |
| 2025-07-17 | $7.99 | $7.99 | 101,400 | — | — |
| 2025-07-16 | $8.02 | $8.02 | 156,300 | — | — |
| 2025-07-15 | $7.85 | $7.85 | 111,200 | — | — |
| 2025-07-14 | $8.10 | $8.10 | 142,200 | — | — |
| 2025-07-11 | $8.14 | $8.14 | 82,700 | — | — |
| 2025-07-10 | $8.25 | $8.25 | 117,400 | — | — |
| 2025-07-09 | $8.20 | $8.20 | 88,800 | — | — |
| 2025-07-08 | $8.01 | $8.01 | 102,300 | — | — |
| 2025-07-07 | $8.07 | $8.07 | 86,500 | — | — |
| 2025-07-03 | $8.15 | $8.15 | 64,500 | — | — |
| 2025-07-02 | $8.02 | $8.02 | 67,300 | — | — |
| 2025-07-01 | $8.03 | $8.03 | 98,000 | — | — |
| 2025-06-30 | $8.01 | $8.01 | 400,700 | — | — |
| 2025-06-27 | $7.88 | $7.88 | 568,200 | — | — |
| 2025-06-26 | $8.00 | $8.00 | 127,100 | — | — |
| 2025-06-25 | $7.84 | $7.84 | 137,700 | — | — |
| 2025-06-24 | $7.96 | $7.96 | 203,100 | — | — |
| 2025-06-23 | $7.68 | $7.68 | 136,000 | — | — |
| 2025-06-20 | $7.55 | $7.55 | 159,400 | — | — |
| 2025-06-18 | $7.53 | $7.53 | 316,900 | — | — |
| 2025-06-17 | $7.63 | $7.63 | 141,000 | — | — |
| 2025-06-16 | $7.74 | $7.74 | 119,300 | — | — |
| 2025-06-13 | $7.67 | $7.67 | 135,900 | — | — |
| 2025-06-12 | $7.77 | $7.77 | 96,200 | — | — |
| 2025-06-11 | $7.75 | $7.75 | 130,300 | — | — |
| 2025-06-10 | $7.72 | $7.72 | 119,500 | — | — |
| 2025-06-09 | $7.68 | $7.68 | 102,400 | — | — |
| 2025-06-06 | $7.67 | $7.67 | 136,500 | — | — |
| 2025-06-05 | $7.70 | $7.70 | 180,300 | — | — |
| 2025-06-04 | $7.64 | $7.64 | 171,200 | — | — |
| 2025-06-03 | $7.55 | $7.55 | 136,800 | — | — |
| 2025-06-02 | $7.48 | $7.48 | 233,300 | — | — |
| 2025-05-30 | $7.55 | $7.55 | 167,600 | — | — |
| 2025-05-29 | $7.39 | $7.39 | 120,400 | — | — |
| 2025-05-28 | $7.29 | $7.29 | 125,900 | — | — |
| 2025-05-27 | $7.60 | $7.60 | 134,500 | — | — |
| 2025-05-23 | $7.39 | $7.39 | 130,200 | — | — |
| 2025-05-22 | $7.40 | $7.40 | 123,800 | — | — |
| 2025-05-21 | $7.55 | $7.55 | 212,700 | — | — |
| 2025-05-20 | $7.84 | $7.84 | 130,600 | — | — |
| 2025-05-19 | $7.91 | $7.91 | 201,300 | — | — |
| 2025-05-16 | $7.95 | $7.95 | 113,000 | — | — |
| 2025-05-15 | $8.07 | $8.07 | 142,000 | — | — |
| 2025-05-14 | $7.83 | $7.83 | 272,700 | — | — |
| 2025-05-13 | $7.96 | $7.96 | 159,600 | — | — |
| 2025-05-12 | $7.71 | $7.71 | 226,300 | — | — |
| 2025-05-09 | $7.82 | $7.82 | 205,600 | — | — |
| 2025-05-08 | $7.79 | $7.79 | 384,700 | — | — |
| 2025-05-07 | $9.44 | $9.44 | 145,500 | — | — |
| 2025-05-06 | $9.59 | $9.59 | 59,000 | — | — |
| 2025-05-05 | $9.46 | $9.46 | 101,100 | — | — |
| 2025-05-02 | $9.39 | $9.39 | 81,300 | — | — |
| 2025-05-01 | $9.16 | $9.16 | 87,000 | — | — |
| 2025-04-30 | $9.12 | $9.12 | 127,200 | — | — |
| 2025-04-29 | $9.33 | $9.33 | 88,300 | — | — |
| 2025-04-28 | $9.22 | $9.22 | 100,300 | — | — |
| 2025-04-25 | $9.19 | $9.19 | 77,600 | — | — |
| 2025-04-24 | $9.28 | $9.28 | 105,100 | — | — |
| 2025-04-23 | $9.19 | $9.19 | 123,200 | — | — |
| 2025-04-22 | $9.06 | $9.06 | 96,800 | — | — |
| 2025-04-21 | $8.94 | $8.94 | 136,100 | — | — |
| 2025-04-17 | $9.32 | $9.32 | 128,300 | — | — |
| 2025-04-16 | $9.27 | $9.27 | 74,400 | — | — |
| 2025-04-15 | $9.40 | $9.40 | 106,800 | — | — |
| 2025-04-14 | $9.46 | $9.46 | 115,500 | — | — |
| 2025-04-11 | $9.33 | $9.33 | 91,900 | — | — |
| 2025-04-10 | $9.20 | $9.20 | 177,200 | — | — |
| 2025-04-09 | $9.53 | $9.53 | 189,500 | — | — |
| 2025-04-08 | $8.86 | $8.86 | 222,300 | — | — |
| 2025-04-07 | $9.02 | $9.02 | 272,200 | — | — |
| 2025-04-04 | $9.32 | $9.32 | 252,200 | — | — |
| 2025-04-03 | $10.00 | $10.00 | 199,300 | — | — |
| 2025-04-02 | $10.39 | $10.39 | 176,200 | — | — |
| 2025-04-01 | $10.49 | $10.49 | 193,200 | — | — |
| 2025-03-31 | $10.58 | $10.58 | 518,700 | — | — |
| 2025-03-28 | $10.60 | $10.60 | 151,800 | — | — |
| 2025-03-27 | $10.83 | $10.83 | 276,300 | — | — |
| 2025-03-26 | $10.62 | $10.62 | 144,600 | — | — |
| 2025-03-25 | $10.79 | $10.79 | 223,400 | — | — |
| 2025-03-24 | $10.68 | $10.68 | 158,300 | — | — |
| 2025-03-21 | $10.58 | $10.58 | 397,200 | — | — |
| 2025-03-20 | $10.01 | $10.01 | 285,000 | — | — |
| 2025-03-19 | $10.07 | $10.07 | 173,600 | — | — |
| 2025-03-18 | $9.87 | $9.87 | 138,400 | — | — |
| 2025-03-17 | $9.88 | $9.88 | 98,700 | — | — |
| 2025-03-14 | $10.00 | $10.00 | 101,600 | — | — |
| 2025-03-13 | $9.98 | $9.98 | 127,000 | — | — |
| 2025-03-12 | $10.25 | $10.25 | 246,100 | — | — |
| 2025-03-11 | $9.92 | $9.92 | 173,800 | — | — |
| 2025-03-10 | $9.93 | $9.93 | 229,200 | — | — |
| 2025-03-07 | $10.36 | $10.36 | 169,900 | — | — |
| 2025-03-06 | $10.31 | $10.31 | 325,200 | — | — |
| 2025-03-05 | $9.19 | $9.19 | 190,000 | — | — |
| 2025-03-04 | $9.30 | $9.30 | 169,100 | — | — |
| 2025-03-03 | $9.45 | $9.45 | 130,900 | — | — |
| 2025-02-28 | $9.84 | $9.84 | 78,100 | — | — |
| 2025-02-27 | $9.70 | $9.70 | 101,900 | — | — |
| 2025-02-26 | $9.77 | $9.77 | 74,600 | — | — |
| 2025-02-25 | $9.84 | $9.84 | 144,100 | — | — |
| 2025-02-24 | $9.78 | $9.78 | 132,100 | — | — |
| 2025-02-21 | $9.89 | $9.89 | 97,100 | — | — |
| 2025-02-20 | $10.08 | $10.08 | 72,100 | — | — |
| 2025-02-19 | $10.09 | $10.09 | 63,400 | — | — |
| 2025-02-18 | $10.11 | $10.11 | 109,800 | — | — |
| 2025-02-14 | $10.08 | $10.08 | 54,700 | — | — |
| 2025-02-13 | $10.12 | $10.12 | 67,900 | — | — |
| 2025-02-12 | $9.92 | $9.92 | 71,400 | — | — |
| 2025-02-11 | $10.08 | $10.08 | 59,100 | — | — |
| 2025-02-10 | $10.03 | $10.03 | 70,800 | — | — |
| 2025-02-07 | $10.03 | $10.03 | 58,000 | — | — |
| 2025-02-06 | $10.04 | $10.04 | 42,600 | — | — |
| 2025-02-05 | $10.04 | $10.04 | 61,000 | — | — |
| 2025-02-04 | $9.95 | $9.95 | 64,800 | — | — |
| 2025-02-03 | $9.72 | $9.72 | 77,600 | — | — |
| 2025-01-31 | $9.92 | $9.92 | 102,700 | — | — |
| 2025-01-30 | $10.06 | $10.06 | 92,500 | — | — |
| 2025-01-29 | $9.96 | $9.96 | 106,900 | — | — |
| 2025-01-28 | $10.01 | $10.01 | 127,200 | — | — |
| 2025-01-27 | $9.95 | $9.95 | 182,500 | — | — |
| 2025-01-24 | $10.06 | $10.06 | 138,200 | — | — |
| 2025-01-23 | $9.90 | $9.90 | 119,600 | — | — |
| 2025-01-22 | $9.69 | $9.69 | 215,700 | — | — |
| 2025-01-21 | $9.83 | $9.83 | 142,700 | — | — |
| 2025-01-17 | $9.61 | $9.61 | 96,800 | — | — |
| 2025-01-16 | $9.49 | $9.49 | 83,300 | — | — |
| 2025-01-15 | $9.50 | $9.50 | 83,000 | — | — |
| 2025-01-14 | $9.21 | $9.21 | 84,900 | — | — |
| 2025-01-13 | $9.05 | $9.05 | 90,800 | — | — |
| 2025-01-10 | $8.98 | $8.98 | 144,100 | — | — |
| 2025-01-08 | $8.97 | $8.97 | 102,000 | — | — |
| 2025-01-07 | $8.90 | $8.90 | 93,300 | — | — |
| 2025-01-06 | $9.06 | $9.06 | 123,700 | — | — |
| 2025-01-03 | $9.10 | $9.10 | 72,700 | — | — |
| 2025-01-02 | $8.88 | $8.88 | 141,700 | — | — |