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
- 2007-12-19 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 | $15.38 | $15.38 | 19,700 | — | — |
| 2025-12-30 | $15.00 | $15.00 | 54,100 | — | — |
| 2025-12-29 | $15.33 | $15.33 | 56,200 | — | — |
| 2025-12-26 | $15.81 | $15.81 | 39,400 | — | — |
| 2025-12-24 | $15.99 | $15.99 | 43,800 | — | — |
| 2025-12-23 | $15.49 | $15.49 | 35,400 | — | — |
| 2025-12-22 | $15.75 | $15.75 | 39,500 | — | — |
| 2025-12-19 | $16.14 | $16.14 | 99,300 | — | — |
| 2025-12-18 | $16.74 | $16.74 | 36,900 | — | — |
| 2025-12-17 | $16.91 | $16.91 | 84,500 | — | — |
| 2025-12-16 | $14.74 | $14.74 | 106,900 | — | — |
| 2025-12-15 | $15.30 | $15.30 | 162,300 | — | — |
| 2025-12-12 | $17.68 | $17.68 | 75,200 | — | — |
| 2025-12-11 | $17.60 | $17.60 | 61,000 | — | — |
| 2025-12-10 | $18.46 | $18.46 | 97,900 | — | — |
| 2025-12-09 | $17.63 | $17.63 | 48,800 | — | — |
| 2025-12-08 | $18.18 | $18.18 | 99,800 | — | — |
| 2025-12-05 | $16.42 | $16.42 | 78,900 | — | — |
| 2025-12-04 | $17.89 | $17.89 | 187,200 | — | — |
| 2025-12-03 | $16.76 | $16.76 | 65,300 | — | — |
| 2025-12-02 | $16.26 | $16.26 | 29,400 | — | — |
| 2025-12-01 | $16.48 | $16.48 | 74,900 | — | — |
| 2025-11-28 | $15.87 | $15.87 | 28,100 | — | — |
| 2025-11-26 | $15.51 | $15.51 | 40,800 | — | — |
| 2025-11-25 | $14.11 | $14.11 | 19,500 | — | — |
| 2025-11-24 | $14.22 | $14.22 | 61,500 | — | — |
| 2025-11-21 | $14.84 | $14.84 | 57,700 | — | — |
| 2025-11-20 | $14.68 | $14.68 | 32,700 | — | — |
| 2025-11-19 | $15.04 | $15.04 | 45,300 | — | — |
| 2025-11-18 | $14.98 | $14.98 | 33,600 | — | — |
| 2025-11-17 | $15.37 | $15.37 | 126,300 | — | — |
| 2025-11-14 | $14.24 | $14.24 | 44,000 | — | — |
| 2025-11-13 | $13.38 | $13.38 | 54,000 | — | — |
| 2025-11-12 | $12.90 | $12.90 | 38,600 | — | — |
| 2025-11-11 | $13.31 | $13.31 | 57,400 | — | — |
| 2025-11-10 | $12.68 | $12.68 | 191,300 | — | — |
| 2025-11-07 | $10.18 | $10.18 | 26,800 | — | — |
| 2025-11-06 | $9.89 | $9.89 | 27,900 | — | — |
| 2025-11-05 | $8.35 | $8.35 | 14,900 | — | — |
| 2025-11-04 | $9.02 | $9.02 | 8,800 | — | — |
| 2025-11-03 | $9.38 | $9.38 | 16,300 | — | — |
| 2025-10-31 | $9.70 | $9.70 | 5,300 | — | — |
| 2025-10-30 | $9.49 | $9.49 | 28,000 | — | — |
| 2025-10-29 | $9.64 | $9.64 | 4,200 | — | — |
| 2025-10-28 | $9.99 | $9.99 | 30,600 | — | — |
| 2025-10-27 | $10.02 | $10.02 | 30,000 | — | — |
| 2025-10-24 | $9.48 | $9.48 | 42,300 | — | — |
| 2025-10-23 | $9.29 | $9.29 | 48,700 | — | — |
| 2025-10-22 | $9.13 | $9.13 | 9,900 | — | — |
| 2025-10-21 | $9.43 | $9.43 | 19,300 | — | — |
| 2025-10-20 | $9.69 | $9.69 | 10,000 | — | — |
| 2025-10-17 | $8.98 | $8.98 | 12,700 | — | — |
| 2025-10-16 | $9.52 | $9.52 | 57,000 | — | — |
| 2025-10-15 | $9.85 | $9.85 | 12,200 | — | — |
| 2025-10-14 | $9.77 | $9.77 | 40,300 | — | — |
| 2025-10-13 | $9.24 | $9.24 | 35,400 | — | — |
| 2025-10-10 | $8.04 | $8.04 | 7,400 | — | — |
| 2025-10-09 | $7.99 | $7.99 | 3,000 | — | — |
| 2025-10-08 | $7.96 | $7.96 | 7,600 | — | — |
| 2025-10-07 | $8.02 | $8.02 | 6,400 | — | — |
| 2025-10-06 | $7.97 | $7.97 | 39,900 | — | — |
| 2025-10-03 | $8.26 | $8.26 | 3,200 | — | — |
| 2025-10-02 | $8.23 | $8.23 | 6,600 | — | — |
| 2025-10-01 | $8.16 | $8.16 | 11,400 | — | — |
| 2025-09-30 | $8.76 | $8.76 | 2,800 | — | — |
| 2025-09-29 | $8.90 | $8.90 | 6,000 | — | — |
| 2025-09-26 | $8.70 | $8.70 | 2,800 | — | — |
| 2025-09-25 | $8.76 | $8.76 | 4,800 | — | — |
| 2025-09-24 | $8.82 | $8.82 | 8,300 | — | — |
| 2025-09-23 | $8.80 | $8.80 | 13,700 | — | — |
| 2025-09-22 | $8.58 | $8.58 | 46,500 | — | — |
| 2025-09-19 | $9.19 | $9.19 | 17,600 | — | — |
| 2025-09-18 | $9.22 | $9.22 | 26,500 | — | — |
| 2025-09-17 | $9.14 | $9.14 | 17,700 | — | — |
| 2025-09-16 | $9.83 | $9.83 | 34,300 | — | — |
| 2025-09-15 | $9.44 | $9.44 | 17,100 | — | — |
| 2025-09-12 | $8.91 | $8.91 | 8,700 | — | — |
| 2025-09-11 | $8.84 | $8.84 | 13,600 | — | — |
| 2025-09-10 | $8.77 | $8.77 | 23,000 | — | — |
| 2025-09-09 | $7.91 | $7.91 | 10,400 | — | — |
| 2025-09-08 | $7.38 | $7.38 | 10,500 | — | — |
| 2025-09-05 | $7.26 | $7.26 | 22,400 | — | — |
| 2025-09-04 | $7.35 | $7.35 | 9,200 | — | — |
| 2025-09-03 | $7.40 | $7.40 | 18,300 | — | — |
| 2025-09-02 | $7.04 | $7.04 | 17,300 | — | — |
| 2025-08-29 | $6.93 | $6.93 | 18,700 | — | — |
| 2025-08-28 | $6.81 | $6.81 | 15,900 | — | — |
| 2025-08-27 | $6.93 | $6.93 | 12,600 | — | — |
| 2025-08-26 | $7.31 | $7.31 | 39,000 | — | — |
| 2025-08-25 | $7.36 | $7.36 | 80,600 | — | — |
| 2025-08-22 | $6.21 | $6.21 | 47,200 | — | — |
| 2025-08-21 | $6.00 | $6.00 | 25,960 | — | — |
| 2025-08-20 | $6.00 | $6.00 | 30,660 | — | — |
| 2025-08-19 | $6.30 | $6.30 | 17,550 | — | — |
| 2025-08-18 | $6.20 | $6.20 | 2,540 | — | — |
| 2025-08-15 | $6.20 | $6.20 | 3,350 | — | — |
| 2025-08-14 | $6.30 | $6.30 | 5,250 | — | — |
| 2025-08-13 | $6.40 | $6.40 | 4,530 | — | — |
| 2025-08-12 | $6.70 | $6.70 | 4,410 | — | — |
| 2025-08-11 | $6.90 | $6.90 | 17,470 | — | — |
| 2025-08-08 | $6.80 | $6.80 | 21,820 | — | — |
| 2025-08-07 | $6.50 | $6.50 | 29,910 | — | — |
| 2025-08-06 | $6.90 | $6.90 | 198,640 | — | — |
| 2025-08-05 | $5.70 | $5.70 | 26,350 | — | — |
| 2025-08-04 | $5.80 | $5.80 | 8,820 | — | — |
| 2025-08-01 | $5.90 | $5.90 | 3,810 | — | — |
| 2025-07-31 | $6.00 | $6.00 | 4,510 | — | — |
| 2025-07-30 | $6.10 | $6.10 | 32,360 | — | — |
| 2025-07-29 | $6.00 | $6.00 | 4,050 | — | — |
| 2025-07-28 | $6.00 | $6.00 | 7,240 | — | — |
| 2025-07-25 | $6.00 | $6.00 | 5,150 | — | — |
| 2025-07-24 | $5.90 | $5.90 | 2,840 | — | — |
| 2025-07-23 | $6.10 | $6.10 | 6,900 | — | — |
| 2025-07-22 | $6.10 | $6.10 | 12,290 | — | — |
| 2025-07-21 | $5.80 | $5.80 | 15,940 | — | — |
| 2025-07-18 | $5.60 | $5.60 | 9,530 | — | — |
| 2025-07-17 | $5.60 | $5.60 | 10,830 | — | — |
| 2025-07-16 | $5.60 | $5.60 | 14,670 | — | — |
| 2025-07-15 | $5.80 | $5.80 | 16,180 | — | — |
| 2025-07-14 | $5.80 | $5.80 | 16,740 | — | — |
| 2025-07-11 | $6.40 | $6.40 | 6,720 | — | — |
| 2025-07-10 | $6.20 | $6.20 | 9,230 | — | — |
| 2025-07-09 | $6.20 | $6.20 | 1,790 | — | — |
| 2025-07-08 | $6.10 | $6.10 | 5,220 | — | — |
| 2025-07-07 | $6.10 | $6.10 | 4,770 | — | — |
| 2025-07-03 | $6.10 | $6.10 | 6,380 | — | — |
| 2025-07-02 | $5.90 | $5.90 | 1,990 | — | — |
| 2025-07-01 | $6.00 | $6.00 | 14,250 | — | — |
| 2025-06-30 | $6.00 | $6.00 | 8,020 | — | — |
| 2025-06-27 | $6.30 | $6.30 | 16,830 | — | — |
| 2025-06-26 | $6.80 | $6.80 | 38,780 | — | — |
| 2025-06-25 | $5.90 | $5.90 | 13,740 | — | — |
| 2025-06-24 | $5.90 | $5.90 | 8,380 | — | — |
| 2025-06-23 | $5.90 | $5.90 | 12,460 | — | — |
| 2025-06-20 | $5.90 | $5.90 | 13,300 | — | — |
| 2025-06-18 | $5.70 | $5.70 | 7,860 | — | — |
| 2025-06-17 | $5.60 | $5.60 | 7,710 | — | — |
| 2025-06-16 | $5.70 | $5.70 | 8,610 | — | — |
| 2025-06-13 | $5.80 | $5.80 | 7,130 | — | — |
| 2025-06-12 | $5.90 | $5.90 | 6,730 | — | — |
| 2025-06-11 | $6.10 | $6.10 | 14,930 | — | — |
| 2025-06-10 | $6.00 | $6.00 | 19,010 | — | — |
| 2025-06-09 | $5.70 | $5.70 | 8,650 | — | — |
| 2025-06-06 | $5.80 | $5.80 | 11,710 | — | — |
| 2025-06-05 | $5.90 | $5.90 | 10,080 | — | — |
| 2025-06-04 | $6.10 | $6.10 | 45,200 | — | — |
| 2025-06-03 | $6.80 | $6.80 | 6,570 | — | — |
| 2025-06-02 | $6.50 | $6.50 | 7,410 | — | — |
| 2025-05-30 | $6.70 | $6.70 | 25,630 | — | — |
| 2025-05-29 | $6.80 | $6.80 | 1,690 | — | — |
| 2025-05-28 | $6.90 | $6.90 | 870 | — | — |
| 2025-05-27 | $6.90 | $6.90 | 2,480 | — | — |
| 2025-05-23 | $7.00 | $7.00 | 1,400 | — | — |
| 2025-05-22 | $6.90 | $6.90 | 3,970 | — | — |
| 2025-05-21 | $6.90 | $6.90 | 5,270 | — | — |
| 2025-05-20 | $7.20 | $7.20 | 4,120 | — | — |
| 2025-05-19 | $7.10 | $7.10 | 1,750 | — | — |
| 2025-05-16 | $7.40 | $7.40 | 3,860 | — | — |
| 2025-05-15 | $7.40 | $7.40 | 1,740 | — | — |
| 2025-05-14 | $6.90 | $6.90 | 3,070 | — | — |
| 2025-05-13 | $7.20 | $7.20 | 5,100 | — | — |
| 2025-05-12 | $6.80 | $6.80 | 3,940 | — | — |
| 2025-05-09 | $6.70 | $6.70 | 6,440 | — | — |
| 2025-05-08 | $7.10 | $7.10 | 1,650 | — | — |
| 2025-05-07 | $7.10 | $7.10 | 6,130 | — | — |
| 2025-05-06 | $7.10 | $7.10 | 4,750 | — | — |
| 2025-05-05 | $7.10 | $7.10 | 8,680 | — | — |
| 2025-05-02 | $7.60 | $7.60 | 2,290 | — | — |
| 2025-05-01 | $7.30 | $7.30 | 2,610 | — | — |
| 2025-04-30 | $7.80 | $7.80 | 2,150 | — | — |
| 2025-04-29 | $7.50 | $7.50 | 1,310 | — | — |
| 2025-04-28 | $7.20 | $7.20 | 2,560 | — | — |
| 2025-04-25 | $7.30 | $7.30 | 3,660 | — | — |
| 2025-04-24 | $7.20 | $7.20 | 5,510 | — | — |
| 2025-04-23 | $7.20 | $7.20 | 98,970 | — | — |
| 2025-04-22 | $7.90 | $7.90 | 150,040 | — | — |
| 2025-04-21 | $7.60 | $7.60 | 193,360 | — | — |
| 2025-04-17 | $7.10 | $7.10 | 82,720 | — | — |
| 2025-04-16 | $7.10 | $7.10 | 2,350 | — | — |
| 2025-04-15 | $7.20 | $7.20 | 28,530 | — | — |
| 2025-04-14 | $7.00 | $7.00 | 2,890 | — | — |
| 2025-04-11 | $7.20 | $7.20 | 14,930 | — | — |
| 2025-04-10 | $7.10 | $7.10 | 118,020 | — | — |
| 2025-04-09 | $6.80 | $6.80 | 5,350 | — | — |
| 2025-04-08 | $6.80 | $6.80 | 3,720 | — | — |
| 2025-04-07 | $6.90 | $6.90 | 2,930 | — | — |
| 2025-04-04 | $7.10 | $7.10 | 5,420 | — | — |
| 2025-04-03 | $7.40 | $7.40 | 3,810 | — | — |
| 2025-04-02 | $7.40 | $7.40 | 2,020 | — | — |
| 2025-04-01 | $7.30 | $7.30 | 2,270 | — | — |
| 2025-03-31 | $7.20 | $7.20 | 1,700 | — | — |
| 2025-03-28 | $7.60 | $7.60 | 4,750 | — | — |
| 2025-03-27 | $7.60 | $7.60 | 2,840 | — | — |
| 2025-03-26 | $7.50 | $7.50 | 5,390 | — | — |
| 2025-03-25 | $7.50 | $7.50 | 6,000 | — | — |
| 2025-03-24 | $7.60 | $7.60 | 8,980 | — | — |
| 2025-03-21 | $7.90 | $7.90 | 4,450 | — | — |
| 2025-03-20 | $7.50 | $7.50 | 4,370 | — | — |
| 2025-03-19 | $7.30 | $7.30 | 2,400 | — | — |
| 2025-03-18 | $7.30 | $7.30 | 3,520 | — | — |
| 2025-03-17 | $7.40 | $7.40 | 1,700 | — | — |
| 2025-03-14 | $7.50 | $7.50 | 3,910 | — | — |
| 2025-03-13 | $7.50 | $7.50 | 2,350 | — | — |
| 2025-03-12 | $7.70 | $7.70 | 2,790 | — | — |
| 2025-03-11 | $7.50 | $7.50 | 4,160 | — | — |
| 2025-03-10 | $7.70 | $7.70 | 3,950 | — | — |
| 2025-03-07 | $8.00 | $8.00 | 2,340 | — | — |
| 2025-03-06 | $7.90 | $7.90 | 12,850 | — | — |
| 2025-03-05 | $8.10 | $8.10 | 4,140 | — | — |
| 2025-03-04 | $8.10 | $8.10 | 8,980 | — | — |
| 2025-03-03 | $8.30 | $8.30 | 6,630 | — | — |
| 2025-02-28 | $9.00 | $9.00 | 2,540 | — | — |
| 2025-02-27 | $9.30 | $9.30 | 11,550 | — | — |
| 2025-02-26 | $9.10 | $9.10 | 4,990 | — | — |
| 2025-02-25 | $8.70 | $8.70 | 4,690 | — | — |
| 2025-02-24 | $8.90 | $8.90 | 2,370 | — | — |
| 2025-02-21 | $9.00 | $9.00 | 11,460 | — | — |
| 2025-02-20 | $8.90 | $8.90 | 35,950 | — | — |
| 2025-02-19 | $8.40 | $8.40 | 6,300 | — | — |
| 2025-02-18 | $8.30 | $8.30 | 5,860 | — | — |
| 2025-02-14 | $8.30 | $8.30 | 4,600 | — | — |
| 2025-02-13 | $8.10 | $8.10 | 2,570 | — | — |
| 2025-02-12 | $8.00 | $8.00 | 2,960 | — | — |
| 2025-02-11 | $8.10 | $8.10 | 16,900 | — | — |
| 2025-02-10 | $8.30 | $8.30 | 8,730 | — | — |
| 2025-02-07 | $8.00 | $8.00 | 2,910 | — | — |
| 2025-02-06 | $8.10 | $8.10 | 2,890 | — | — |
| 2025-02-05 | $8.10 | $8.10 | 2,530 | — | — |
| 2025-02-04 | $8.10 | $8.10 | 3,370 | — | — |
| 2025-02-03 | $8.10 | $8.10 | 2,150 | — | — |
| 2025-01-31 | $7.90 | $7.90 | 1,560 | — | — |
| 2025-01-30 | $7.90 | $7.90 | 4,140 | — | — |
| 2025-01-29 | $7.90 | $7.90 | 2,590 | — | — |
| 2025-01-28 | $8.00 | $8.00 | 4,130 | — | — |
| 2025-01-27 | $8.00 | $8.00 | 3,060 | — | — |
| 2025-01-24 | $8.00 | $8.00 | 4,690 | — | — |
| 2025-01-23 | $8.00 | $8.00 | 7,010 | — | — |
| 2025-01-22 | $7.80 | $7.80 | 11,600 | — | — |
| 2025-01-21 | $8.20 | $8.20 | 6,000 | — | — |
| 2025-01-17 | $8.40 | $8.40 | 2,620 | — | — |
| 2025-01-16 | $8.40 | $8.40 | 6,450 | — | — |
| 2025-01-15 | $8.40 | $8.40 | 8,310 | — | — |
| 2025-01-14 | $8.30 | $8.30 | 1,320 | — | — |
| 2025-01-13 | $8.20 | $8.20 | 1,690 | — | — |
| 2025-01-10 | $8.40 | $8.40 | 2,520 | — | — |
| 2025-01-08 | $8.40 | $8.40 | 3,980 | — | — |
| 2025-01-07 | $8.30 | $8.30 | 3,410 | — | — |
| 2025-01-06 | $8.40 | $8.40 | 3,120 | — | — |
| 2025-01-03 | $8.40 | $8.40 | 33,150 | — | — |
| 2025-01-02 | $8.50 | $8.50 | 5,600 | — | — |