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
- 1989-01-03 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 | $10.55 | $10.55 | 281,100 | — | — |
| 2025-12-30 | $10.54 | $10.54 | 368,600 | — | — |
| 2025-12-29 | $10.49 | $10.49 | 385,100 | — | — |
| 2025-12-26 | $10.54 | $10.54 | 369,200 | — | — |
| 2025-12-24 | $10.45 | $10.45 | 603,200 | — | — |
| 2025-12-23 | $10.48 | $10.48 | 371,700 | — | — |
| 2025-12-22 | $10.55 | $10.55 | 378,800 | — | — |
| 2025-12-19 | $10.47 | $10.47 | 781,300 | — | — |
| 2025-12-18 | $10.59 | $10.59 | 859,500 | — | — |
| 2025-12-17 | $10.24 | $10.24 | 1,589,600 | — | — |
| 2025-12-16 | $10.10 | $10.10 | 2,628,400 | — | — |
| 2025-12-15 | $9.65 | $9.65 | 1,308,500 | — | — |
| 2025-12-12 | $10.06 | $10.06 | 3,576,500 | — | — |
| 2025-12-11 | $9.24 | $9.24 | 2,517,400 | — | — |
| 2025-12-10 | $9.23 | $9.23 | 593,500 | — | — |
| 2025-12-09 | $9.13 | $9.13 | 405,500 | — | — |
| 2025-12-08 | $9.14 | $9.14 | 501,800 | — | — |
| 2025-12-05 | $9.30 | $9.30 | 291,600 | — | — |
| 2025-12-04 | $9.29 | $9.29 | 378,900 | — | — |
| 2025-12-03 | $9.24 | $9.24 | 309,100 | — | — |
| 2025-12-02 | $9.13 | $9.13 | 424,900 | — | — |
| 2025-12-01 | $8.97 | $8.97 | 968,100 | — | — |
| 2025-11-28 | $8.86 | $8.86 | 218,500 | — | — |
| 2025-11-26 | $8.81 | $8.81 | 633,100 | — | — |
| 2025-11-25 | $9.02 | $9.02 | 481,700 | — | — |
| 2025-11-24 | $8.91 | $8.91 | 434,900 | — | — |
| 2025-11-21 | $8.95 | $8.95 | 578,400 | — | — |
| 2025-11-20 | $8.70 | $8.70 | 556,700 | — | — |
| 2025-11-19 | $8.72 | $8.72 | 517,200 | — | — |
| 2025-11-18 | $8.72 | $8.72 | 327,700 | — | — |
| 2025-11-17 | $8.65 | $8.65 | 439,000 | — | — |
| 2025-11-14 | $8.97 | $8.97 | 348,900 | — | — |
| 2025-11-13 | $9.10 | $9.10 | 309,000 | — | — |
| 2025-11-12 | $9.45 | $9.45 | 222,900 | — | — |
| 2025-11-11 | $9.43 | $9.43 | 285,500 | — | — |
| 2025-11-10 | $9.31 | $9.31 | 197,800 | — | — |
| 2025-11-07 | $9.13 | $9.13 | 300,000 | — | — |
| 2025-11-06 | $9.23 | $9.23 | 252,200 | — | — |
| 2025-11-05 | $9.30 | $9.30 | 262,000 | — | — |
| 2025-11-04 | $9.02 | $9.02 | 315,100 | — | — |
| 2025-11-03 | $9.14 | $9.14 | 273,800 | — | — |
| 2025-10-31 | $9.21 | $9.21 | 214,600 | — | — |
| 2025-10-30 | $9.24 | $9.24 | 323,800 | — | — |
| 2025-10-29 | $9.39 | $9.39 | 504,000 | — | — |
| 2025-10-28 | $9.43 | $9.43 | 252,200 | — | — |
| 2025-10-27 | $9.58 | $9.58 | 221,600 | — | — |
| 2025-10-24 | $9.68 | $9.68 | 291,800 | — | — |
| 2025-10-23 | $9.62 | $9.62 | 241,100 | — | — |
| 2025-10-22 | $9.47 | $9.47 | 333,600 | — | — |
| 2025-10-21 | $9.69 | $9.69 | 482,500 | — | — |
| 2025-10-20 | $9.30 | $9.30 | 223,200 | — | — |
| 2025-10-17 | $8.99 | $8.99 | 448,400 | — | — |
| 2025-10-16 | $8.98 | $8.98 | 335,700 | — | — |
| 2025-10-15 | $9.15 | $9.15 | 431,900 | — | — |
| 2025-10-14 | $9.09 | $9.09 | 456,700 | — | — |
| 2025-10-13 | $9.08 | $9.08 | 217,500 | — | — |
| 2025-10-10 | $9.05 | $9.05 | 381,800 | — | — |
| 2025-10-09 | $9.34 | $9.34 | 155,500 | — | — |
| 2025-10-08 | $9.34 | $9.34 | 171,100 | — | — |
| 2025-10-07 | $9.32 | $9.32 | 268,500 | — | — |
| 2025-10-06 | $9.65 | $9.65 | 257,700 | — | — |
| 2025-10-03 | $9.70 | $9.70 | 203,900 | — | — |
| 2025-10-02 | $9.79 | $9.79 | 211,600 | — | — |
| 2025-10-01 | $9.77 | $9.77 | 354,500 | — | — |
| 2025-09-30 | $9.77 | $9.77 | 354,800 | — | — |
| 2025-09-29 | $9.93 | $9.93 | 280,300 | — | — |
| 2025-09-26 | $9.93 | $9.93 | 290,900 | — | — |
| 2025-09-25 | $9.94 | $9.94 | 245,200 | — | — |
| 2025-09-24 | $10.19 | $10.19 | 271,200 | — | — |
| 2025-09-23 | $10.23 | $10.23 | 260,200 | — | — |
| 2025-09-22 | $10.28 | $10.28 | 343,100 | — | — |
| 2025-09-19 | $10.19 | $10.19 | 653,100 | — | — |
| 2025-09-18 | $10.36 | $10.36 | 688,200 | — | — |
| 2025-09-17 | $9.90 | $9.90 | 385,500 | — | — |
| 2025-09-16 | $9.76 | $9.76 | 293,800 | — | — |
| 2025-09-15 | $9.97 | $9.97 | 305,800 | — | — |
| 2025-09-12 | $10.24 | $10.24 | 258,300 | — | — |
| 2025-09-11 | $10.46 | $10.46 | 448,700 | — | — |
| 2025-09-10 | $9.95 | $9.95 | 588,300 | — | — |
| 2025-09-09 | $9.94 | $9.94 | 289,800 | — | — |
| 2025-09-08 | $9.98 | $9.98 | 296,800 | — | — |
| 2025-09-05 | $9.81 | $9.81 | 366,800 | — | — |
| 2025-09-04 | $9.66 | $9.66 | 276,400 | — | — |
| 2025-09-03 | $9.72 | $9.72 | 424,500 | — | — |
| 2025-09-02 | $9.87 | $9.87 | 321,400 | — | — |
| 2025-08-29 | $10.17 | $10.17 | 256,200 | — | — |
| 2025-08-28 | $10.17 | $10.17 | 316,300 | — | — |
| 2025-08-27 | $10.29 | $10.29 | 421,800 | — | — |
| 2025-08-26 | $10.10 | $10.10 | 540,600 | — | — |
| 2025-08-25 | $10.01 | $10.01 | 295,100 | — | — |
| 2025-08-22 | $10.55 | $10.55 | 415,200 | — | — |
| 2025-08-21 | $10.45 | $10.45 | 478,300 | — | — |
| 2025-08-20 | $10.21 | $10.21 | 338,400 | — | — |
| 2025-08-19 | $10.12 | $10.12 | 380,700 | — | — |
| 2025-08-18 | $10.16 | $10.16 | 486,500 | — | — |
| 2025-08-15 | $10.03 | $10.03 | 693,400 | — | — |
| 2025-08-14 | $10.05 | $10.05 | 300,000 | — | — |
| 2025-08-13 | $10.07 | $10.07 | 407,500 | — | — |
| 2025-08-12 | $9.76 | $9.76 | 448,300 | — | — |
| 2025-08-11 | $9.73 | $9.73 | 540,000 | — | — |
| 2025-08-08 | $9.94 | $9.94 | 1,093,800 | — | — |
| 2025-08-07 | $9.13 | $9.13 | 493,800 | — | — |
| 2025-08-06 | $9.12 | $9.12 | 263,800 | — | — |
| 2025-08-05 | $9.03 | $9.03 | 311,200 | — | — |
| 2025-08-04 | $9.07 | $9.07 | 326,500 | — | — |
| 2025-08-01 | $8.80 | $8.80 | 612,400 | — | — |
| 2025-07-31 | $9.02 | $9.02 | 427,900 | — | — |
| 2025-07-30 | $9.05 | $9.05 | 312,500 | — | — |
| 2025-07-29 | $9.28 | $9.28 | 325,600 | — | — |
| 2025-07-28 | $9.33 | $9.33 | 317,200 | — | — |
| 2025-07-25 | $9.47 | $9.47 | 179,100 | — | — |
| 2025-07-24 | $9.37 | $9.37 | 257,600 | — | — |
| 2025-07-23 | $9.40 | $9.40 | 250,400 | — | — |
| 2025-07-22 | $9.36 | $9.36 | 215,800 | — | — |
| 2025-07-21 | $9.44 | $9.44 | 295,700 | — | — |
| 2025-07-18 | $9.44 | $9.44 | 366,200 | — | — |
| 2025-07-17 | $9.52 | $9.52 | 296,300 | — | — |
| 2025-07-16 | $9.40 | $9.40 | 317,800 | — | — |
| 2025-07-15 | $9.36 | $9.36 | 432,600 | — | — |
| 2025-07-14 | $9.59 | $9.59 | 506,900 | — | — |
| 2025-07-11 | $9.56 | $9.56 | 411,000 | — | — |
| 2025-07-10 | $9.89 | $9.89 | 257,500 | — | — |
| 2025-07-09 | $10.16 | $10.16 | 226,900 | — | — |
| 2025-07-08 | $10.30 | $10.30 | 237,400 | — | — |
| 2025-07-07 | $10.31 | $10.31 | 573,900 | — | — |
| 2025-07-03 | $10.35 | $10.35 | 227,300 | — | — |
| 2025-07-02 | $10.23 | $10.23 | 421,900 | — | — |
| 2025-07-01 | $10.18 | $10.18 | 506,400 | — | — |
| 2025-06-30 | $9.90 | $9.90 | 450,000 | — | — |
| 2025-06-27 | $9.85 | $9.85 | 1,438,500 | — | — |
| 2025-06-26 | $9.96 | $9.96 | 399,000 | — | — |
| 2025-06-25 | $9.72 | $9.72 | 311,700 | — | — |
| 2025-06-24 | $9.81 | $9.81 | 391,000 | — | — |
| 2025-06-23 | $9.68 | $9.68 | 370,100 | — | — |
| 2025-06-20 | $9.46 | $9.46 | 1,315,000 | — | — |
| 2025-06-18 | $9.57 | $9.57 | 294,600 | — | — |
| 2025-06-17 | $9.77 | $9.77 | 280,800 | — | — |
| 2025-06-16 | $9.77 | $9.77 | 321,200 | — | — |
| 2025-06-13 | $9.72 | $9.72 | 532,700 | — | — |
| 2025-06-12 | $10.01 | $10.01 | 326,400 | — | — |
| 2025-06-11 | $10.10 | $10.10 | 376,100 | — | — |
| 2025-06-10 | $10.21 | $10.21 | 322,100 | — | — |
| 2025-06-09 | $10.34 | $10.34 | 328,900 | — | — |
| 2025-06-06 | $10.26 | $10.26 | 703,500 | — | — |
| 2025-06-05 | $9.81 | $9.81 | 385,500 | — | — |
| 2025-06-04 | $9.77 | $9.77 | 465,700 | — | — |
| 2025-06-03 | $9.46 | $9.46 | 253,200 | — | — |
| 2025-06-02 | $9.42 | $9.42 | 429,700 | — | — |
| 2025-05-30 | $9.39 | $9.39 | 1,405,700 | — | — |
| 2025-05-29 | $9.18 | $9.18 | 283,000 | — | — |
| 2025-05-28 | $9.21 | $9.21 | 275,600 | — | — |
| 2025-05-27 | $9.46 | $9.46 | 397,700 | — | — |
| 2025-05-23 | $9.45 | $9.45 | 270,700 | — | — |
| 2025-05-22 | $9.70 | $9.70 | 329,500 | — | — |
| 2025-05-21 | $9.55 | $9.55 | 425,200 | — | — |
| 2025-05-20 | $9.77 | $9.77 | 383,200 | — | — |
| 2025-05-19 | $9.80 | $9.80 | 431,200 | — | — |
| 2025-05-16 | $9.77 | $9.77 | 428,100 | — | — |
| 2025-05-15 | $9.65 | $9.65 | 396,300 | — | — |
| 2025-05-14 | $9.60 | $9.60 | 599,000 | — | — |
| 2025-05-13 | $9.69 | $9.69 | 574,900 | — | — |
| 2025-05-12 | $9.77 | $9.77 | 671,300 | — | — |
| 2025-05-09 | $9.74 | $9.74 | 1,478,600 | — | — |
| 2025-05-08 | $8.81 | $8.81 | 425,100 | — | — |
| 2025-05-07 | $8.46 | $8.46 | 253,000 | — | — |
| 2025-05-06 | $8.36 | $8.36 | 215,700 | — | — |
| 2025-05-05 | $8.42 | $8.42 | 292,800 | — | — |
| 2025-05-02 | $8.24 | $8.24 | 390,400 | — | — |
| 2025-05-01 | $8.10 | $8.10 | 426,400 | — | — |
| 2025-04-30 | $8.28 | $8.28 | 301,200 | — | — |
| 2025-04-29 | $8.52 | $8.52 | 340,800 | — | — |
| 2025-04-28 | $8.37 | $8.37 | 302,800 | — | — |
| 2025-04-25 | $8.32 | $8.32 | 184,100 | — | — |
| 2025-04-24 | $8.30 | $8.30 | 302,500 | — | — |
| 2025-04-23 | $8.01 | $8.01 | 361,800 | — | — |
| 2025-04-22 | $7.92 | $7.92 | 557,600 | — | — |
| 2025-04-21 | $7.68 | $7.68 | 362,600 | — | — |
| 2025-04-17 | $7.65 | $7.65 | 428,400 | — | — |
| 2025-04-16 | $7.78 | $7.78 | 214,000 | — | — |
| 2025-04-15 | $7.82 | $7.82 | 287,600 | — | — |
| 2025-04-14 | $7.84 | $7.84 | 310,500 | — | — |
| 2025-04-11 | $7.81 | $7.81 | 388,600 | — | — |
| 2025-04-10 | $7.57 | $7.57 | 293,700 | — | — |
| 2025-04-09 | $7.98 | $7.98 | 679,700 | — | — |
| 2025-04-08 | $7.11 | $7.11 | 636,500 | — | — |
| 2025-04-07 | $7.17 | $7.17 | 685,000 | — | — |
| 2025-04-04 | $7.47 | $7.47 | 527,500 | — | — |
| 2025-04-03 | $7.83 | $7.83 | 561,500 | — | — |
| 2025-04-02 | $8.32 | $8.32 | 372,600 | — | — |
| 2025-04-01 | $8.34 | $8.34 | 387,300 | — | — |
| 2025-03-31 | $8.25 | $8.25 | 530,300 | — | — |
| 2025-03-28 | $8.50 | $8.50 | 398,400 | — | — |
| 2025-03-27 | $8.87 | $8.87 | 407,400 | — | — |
| 2025-03-26 | $8.83 | $8.83 | 348,500 | — | — |
| 2025-03-25 | $9.01 | $9.01 | 588,100 | — | — |
| 2025-03-24 | $9.00 | $9.00 | 441,000 | — | — |
| 2025-03-21 | $9.17 | $9.17 | 996,900 | — | — |
| 2025-03-20 | $9.06 | $9.06 | 328,000 | — | — |
| 2025-03-19 | $9.11 | $9.11 | 346,400 | — | — |
| 2025-03-18 | $9.03 | $9.03 | 352,400 | — | — |
| 2025-03-17 | $9.12 | $9.12 | 334,100 | — | — |
| 2025-03-14 | $8.98 | $8.98 | 397,600 | — | — |
| 2025-03-13 | $8.70 | $8.70 | 356,700 | — | — |
| 2025-03-12 | $8.94 | $8.94 | 416,800 | — | — |
| 2025-03-11 | $8.93 | $8.93 | 463,700 | — | — |
| 2025-03-10 | $8.83 | $8.83 | 437,000 | — | — |
| 2025-03-07 | $9.10 | $9.10 | 411,700 | — | — |
| 2025-03-06 | $9.04 | $9.04 | 318,700 | — | — |
| 2025-03-05 | $9.20 | $9.20 | 659,800 | — | — |
| 2025-03-04 | $9.07 | $9.07 | 393,700 | — | — |
| 2025-03-03 | $9.11 | $9.11 | 502,000 | — | — |
| 2025-02-28 | $9.37 | $9.37 | 434,300 | — | — |
| 2025-02-27 | $9.38 | $9.38 | 772,600 | — | — |
| 2025-02-26 | $9.87 | $9.87 | 399,700 | — | — |
| 2025-02-25 | $9.89 | $9.89 | 630,900 | — | — |
| 2025-02-24 | $9.91 | $9.91 | 923,400 | — | — |
| 2025-02-21 | $9.31 | $9.31 | 579,700 | — | — |
| 2025-02-20 | $9.23 | $9.23 | 566,400 | — | — |
| 2025-02-19 | $9.45 | $9.45 | 539,600 | — | — |
| 2025-02-18 | $9.79 | $9.79 | 595,600 | — | — |
| 2025-02-14 | $10.01 | $10.01 | 525,700 | — | — |
| 2025-02-13 | $10.13 | $10.13 | 594,200 | — | — |
| 2025-02-12 | $10.40 | $10.40 | 604,400 | — | — |
| 2025-02-11 | $10.16 | $10.16 | 1,576,200 | — | — |
| 2025-02-10 | $11.02 | $11.02 | 1,255,900 | — | — |
| 2025-02-07 | $10.48 | $10.48 | 526,100 | — | — |
| 2025-02-06 | $10.38 | $10.38 | 370,400 | — | — |
| 2025-02-05 | $10.37 | $10.37 | 361,100 | — | — |
| 2025-02-04 | $10.11 | $10.11 | 524,800 | — | — |
| 2025-02-03 | $10.17 | $10.17 | 325,000 | — | — |
| 2025-01-31 | $10.20 | $10.20 | 400,700 | — | — |
| 2025-01-30 | $10.28 | $10.28 | 356,800 | — | — |
| 2025-01-29 | $10.30 | $10.30 | 503,600 | — | — |
| 2025-01-28 | $10.37 | $10.37 | 426,400 | — | — |
| 2025-01-27 | $10.17 | $10.17 | 317,700 | — | — |
| 2025-01-24 | $10.16 | $10.16 | 352,500 | — | — |
| 2025-01-23 | $10.02 | $10.02 | 531,900 | — | — |
| 2025-01-22 | $9.80 | $9.80 | 652,400 | — | — |
| 2025-01-21 | $10.01 | $10.01 | 400,000 | — | — |
| 2025-01-17 | $10.08 | $10.08 | 667,100 | — | — |
| 2025-01-16 | $9.97 | $9.97 | 552,400 | — | — |
| 2025-01-15 | $10.15 | $10.15 | 336,300 | — | — |
| 2025-01-14 | $10.21 | $10.21 | 399,300 | — | — |
| 2025-01-13 | $10.15 | $10.15 | 544,000 | — | — |
| 2025-01-10 | $10.31 | $10.31 | 372,600 | — | — |
| 2025-01-08 | $10.79 | $10.79 | 531,300 | — | — |
| 2025-01-07 | $10.73 | $10.73 | 645,100 | — | — |
| 2025-01-06 | $10.82 | $10.82 | 670,700 | — | — |
| 2025-01-03 | $10.84 | $10.84 | 620,200 | — | — |
| 2025-01-02 | $10.88 | $10.88 | 676,100 | — | — |