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
- 2007-12-20 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 | $9.94 | $9.94 | 120,800 | — | — |
| 2025-12-30 | $10.13 | $10.13 | 116,600 | — | — |
| 2025-12-29 | $10.22 | $10.22 | 137,800 | — | — |
| 2025-12-26 | $10.42 | $10.42 | 206,600 | — | — |
| 2025-12-24 | $10.47 | $10.47 | 53,100 | — | — |
| 2025-12-23 | $10.42 | $10.42 | 220,800 | — | — |
| 2025-12-22 | $10.33 | $10.33 | 177,300 | — | — |
| 2025-12-19 | $10.41 | $10.41 | 305,000 | — | — |
| 2025-12-18 | $10.45 | $10.45 | 137,000 | — | — |
| 2025-12-17 | $10.28 | $10.28 | 150,800 | — | — |
| 2025-12-16 | $10.70 | $10.70 | 149,600 | — | — |
| 2025-12-15 | $10.91 | $10.91 | 184,300 | — | — |
| 2025-12-12 | $10.84 | $10.84 | 306,100 | — | — |
| 2025-12-11 | $11.69 | $11.69 | 305,500 | — | — |
| 2025-12-10 | $11.45 | $11.45 | 473,600 | — | — |
| 2025-12-09 | $10.87 | $10.87 | 358,100 | — | — |
| 2025-12-08 | $10.62 | $10.62 | 465,300 | — | — |
| 2025-12-05 | $10.27 | $10.27 | 239,100 | — | — |
| 2025-12-04 | $10.38 | $10.38 | 268,700 | — | — |
| 2025-12-03 | $10.02 | $10.02 | 335,600 | — | — |
| 2025-12-02 | $9.93 | $9.93 | 160,400 | — | — |
| 2025-12-01 | $9.98 | $9.98 | 221,100 | — | — |
| 2025-11-28 | $10.00 | $10.00 | 85,900 | — | — |
| 2025-11-26 | $9.90 | $9.90 | 336,600 | — | — |
| 2025-11-25 | $9.67 | $9.67 | 223,300 | — | — |
| 2025-11-24 | $9.30 | $9.30 | 171,300 | — | — |
| 2025-11-21 | $8.93 | $8.93 | 270,500 | — | — |
| 2025-11-20 | $8.55 | $8.55 | 246,000 | — | — |
| 2025-11-19 | $9.05 | $9.05 | 216,600 | — | — |
| 2025-11-18 | $9.06 | $9.06 | 163,000 | — | — |
| 2025-11-17 | $9.16 | $9.16 | 224,300 | — | — |
| 2025-11-14 | $9.49 | $9.49 | 228,100 | — | — |
| 2025-11-13 | $9.49 | $9.49 | 338,400 | — | — |
| 2025-11-12 | $10.07 | $10.07 | 159,200 | — | — |
| 2025-11-11 | $9.85 | $9.85 | 280,100 | — | — |
| 2025-11-10 | $10.29 | $10.29 | 149,000 | — | — |
| 2025-11-07 | $10.15 | $10.15 | 278,900 | — | — |
| 2025-11-06 | $10.29 | $10.29 | 312,500 | — | — |
| 2025-11-05 | $11.00 | $11.00 | 377,000 | — | — |
| 2025-11-04 | $10.69 | $10.69 | 232,100 | — | — |
| 2025-11-03 | $10.82 | $10.82 | 357,800 | — | — |
| 2025-10-31 | $10.77 | $10.77 | 742,900 | — | — |
| 2025-10-30 | $11.31 | $11.31 | 1,032,300 | — | — |
| 2025-10-29 | $10.21 | $10.21 | 1,102,600 | — | — |
| 2025-10-28 | $8.67 | $8.67 | 381,100 | — | — |
| 2025-10-27 | $8.71 | $8.71 | 188,300 | — | — |
| 2025-10-24 | $8.89 | $8.89 | 248,600 | — | — |
| 2025-10-23 | $8.60 | $8.60 | 252,000 | — | — |
| 2025-10-22 | $8.42 | $8.42 | 249,100 | — | — |
| 2025-10-21 | $8.73 | $8.73 | 178,000 | — | — |
| 2025-10-20 | $8.57 | $8.57 | 184,000 | — | — |
| 2025-10-17 | $8.26 | $8.26 | 314,100 | — | — |
| 2025-10-16 | $8.76 | $8.76 | 290,800 | — | — |
| 2025-10-15 | $8.96 | $8.96 | 372,700 | — | — |
| 2025-10-14 | $8.62 | $8.62 | 236,400 | — | — |
| 2025-10-13 | $8.43 | $8.43 | 247,200 | — | — |
| 2025-10-10 | $8.18 | $8.18 | 292,600 | — | — |
| 2025-10-09 | $8.65 | $8.65 | 286,600 | — | — |
| 2025-10-08 | $8.90 | $8.90 | 409,500 | — | — |
| 2025-10-07 | $8.46 | $8.46 | 329,200 | — | — |
| 2025-10-06 | $8.53 | $8.53 | 179,600 | — | — |
| 2025-10-03 | $8.48 | $8.48 | 233,200 | — | — |
| 2025-10-02 | $8.35 | $8.35 | 189,800 | — | — |
| 2025-10-01 | $8.36 | $8.36 | 222,500 | — | — |
| 2025-09-30 | $8.32 | $8.32 | 169,700 | — | — |
| 2025-09-29 | $8.44 | $8.44 | 181,800 | — | — |
| 2025-09-26 | $8.66 | $8.66 | 286,400 | — | — |
| 2025-09-25 | $8.40 | $8.40 | 352,200 | — | — |
| 2025-09-24 | $8.64 | $8.64 | 303,200 | — | — |
| 2025-09-23 | $8.76 | $8.76 | 634,600 | — | — |
| 2025-09-22 | $8.60 | $8.60 | 499,700 | — | — |
| 2025-09-19 | $8.07 | $8.07 | 649,200 | — | — |
| 2025-09-18 | $8.12 | $8.12 | 470,900 | — | — |
| 2025-09-17 | $7.87 | $7.87 | 527,600 | — | — |
| 2025-09-16 | $8.01 | $8.01 | 1,172,200 | — | — |
| 2025-09-15 | $7.54 | $7.54 | 1,640,400 | — | — |
| 2025-09-12 | $7.53 | $7.53 | 187,800 | — | — |
| 2025-09-11 | $7.68 | $7.68 | 231,700 | — | — |
| 2025-09-10 | $7.42 | $7.42 | 215,900 | — | — |
| 2025-09-09 | $7.20 | $7.20 | 221,400 | — | — |
| 2025-09-08 | $7.38 | $7.38 | 262,200 | — | — |
| 2025-09-05 | $7.58 | $7.58 | 299,600 | — | — |
| 2025-09-04 | $7.64 | $7.64 | 233,300 | — | — |
| 2025-09-03 | $7.21 | $7.21 | 271,000 | — | — |
| 2025-09-02 | $7.36 | $7.36 | 321,700 | — | — |
| 2025-08-29 | $7.40 | $7.40 | 666,600 | — | — |
| 2025-08-28 | $7.62 | $7.62 | 490,400 | — | — |
| 2025-08-27 | $7.23 | $7.23 | 247,900 | — | — |
| 2025-08-26 | $7.19 | $7.19 | 273,400 | — | — |
| 2025-08-25 | $6.96 | $6.96 | 434,300 | — | — |
| 2025-08-22 | $6.97 | $6.97 | 708,300 | — | — |
| 2025-08-21 | $6.59 | $6.59 | 378,600 | — | — |
| 2025-08-20 | $6.62 | $6.62 | 267,000 | — | — |
| 2025-08-19 | $6.57 | $6.57 | 270,500 | — | — |
| 2025-08-18 | $6.72 | $6.72 | 433,200 | — | — |
| 2025-08-15 | $6.75 | $6.75 | 373,700 | — | — |
| 2025-08-14 | $6.74 | $6.74 | 287,500 | — | — |
| 2025-08-13 | $6.89 | $6.89 | 348,800 | — | — |
| 2025-08-12 | $6.98 | $6.98 | 319,000 | — | — |
| 2025-08-11 | $6.65 | $6.65 | 381,300 | — | — |
| 2025-08-08 | $6.90 | $6.90 | 536,000 | — | — |
| 2025-08-07 | $7.00 | $7.00 | 524,400 | — | — |
| 2025-08-06 | $7.12 | $7.12 | 536,000 | — | — |
| 2025-08-05 | $7.39 | $7.39 | 500,700 | — | — |
| 2025-08-04 | $7.18 | $7.18 | 537,400 | — | — |
| 2025-08-01 | $7.15 | $7.15 | 785,000 | — | — |
| 2025-07-31 | $7.41 | $7.41 | 804,800 | — | — |
| 2025-07-30 | $8.01 | $8.01 | 1,313,200 | — | — |
| 2025-07-29 | $9.40 | $9.40 | 637,200 | — | — |
| 2025-07-28 | $9.53 | $9.53 | 388,600 | — | — |
| 2025-07-25 | $9.30 | $9.30 | 691,000 | — | — |
| 2025-07-24 | $8.65 | $8.65 | 282,500 | — | — |
| 2025-07-23 | $8.70 | $8.70 | 595,800 | — | — |
| 2025-07-22 | $8.21 | $8.21 | 219,000 | — | — |
| 2025-07-21 | $8.41 | $8.41 | 287,400 | — | — |
| 2025-07-18 | $8.37 | $8.37 | 326,100 | — | — |
| 2025-07-17 | $8.63 | $8.63 | 247,300 | — | — |
| 2025-07-16 | $8.64 | $8.64 | 300,700 | — | — |
| 2025-07-15 | $8.38 | $8.38 | 238,900 | — | — |
| 2025-07-14 | $8.44 | $8.44 | 249,900 | — | — |
| 2025-07-11 | $8.58 | $8.58 | 255,100 | — | — |
| 2025-07-10 | $8.65 | $8.65 | 298,400 | — | — |
| 2025-07-09 | $8.79 | $8.79 | 199,300 | — | — |
| 2025-07-08 | $8.72 | $8.72 | 278,500 | — | — |
| 2025-07-07 | $9.04 | $9.04 | 464,800 | — | — |
| 2025-07-03 | $9.60 | $9.60 | 440,900 | — | — |
| 2025-07-02 | $9.07 | $9.07 | 412,900 | — | — |
| 2025-07-01 | $8.98 | $8.98 | 358,400 | — | — |
| 2025-06-30 | $9.07 | $9.07 | 239,400 | — | — |
| 2025-06-27 | $9.10 | $9.10 | 871,600 | — | — |
| 2025-06-26 | $9.06 | $9.06 | 508,500 | — | — |
| 2025-06-25 | $9.09 | $9.09 | 578,500 | — | — |
| 2025-06-24 | $9.12 | $9.12 | 314,400 | — | — |
| 2025-06-23 | $8.86 | $8.86 | 233,100 | — | — |
| 2025-06-20 | $8.67 | $8.67 | 303,700 | — | — |
| 2025-06-18 | $8.81 | $8.81 | 221,800 | — | — |
| 2025-06-17 | $8.71 | $8.71 | 274,900 | — | — |
| 2025-06-16 | $8.48 | $8.48 | 407,200 | — | — |
| 2025-06-13 | $8.47 | $8.47 | 344,400 | — | — |
| 2025-06-12 | $8.56 | $8.56 | 266,600 | — | — |
| 2025-06-11 | $8.75 | $8.75 | 282,500 | — | — |
| 2025-06-10 | $8.75 | $8.75 | 379,200 | — | — |
| 2025-06-09 | $8.90 | $8.90 | 293,000 | — | — |
| 2025-06-06 | $9.20 | $9.20 | 333,500 | — | — |
| 2025-06-05 | $8.66 | $8.66 | 211,500 | — | — |
| 2025-06-04 | $8.52 | $8.52 | 177,200 | — | — |
| 2025-06-03 | $8.54 | $8.54 | 442,800 | — | — |
| 2025-06-02 | $8.23 | $8.23 | 319,300 | — | — |
| 2025-05-30 | $8.24 | $8.24 | 411,800 | — | — |
| 2025-05-29 | $8.31 | $8.31 | 382,600 | — | — |
| 2025-05-28 | $8.21 | $8.21 | 232,500 | — | — |
| 2025-05-27 | $8.38 | $8.38 | 247,900 | — | — |
| 2025-05-23 | $8.10 | $8.10 | 239,700 | — | — |
| 2025-05-22 | $8.01 | $8.01 | 346,900 | — | — |
| 2025-05-21 | $8.47 | $8.47 | 413,700 | — | — |
| 2025-05-20 | $8.44 | $8.44 | 688,000 | — | — |
| 2025-05-19 | $8.69 | $8.69 | 370,900 | — | — |
| 2025-05-16 | $8.66 | $8.66 | 590,200 | — | — |
| 2025-05-15 | $8.71 | $8.71 | 378,200 | — | — |
| 2025-05-14 | $8.65 | $8.65 | 552,500 | — | — |
| 2025-05-13 | $8.47 | $8.47 | 759,900 | — | — |
| 2025-05-12 | $8.12 | $8.12 | 592,200 | — | — |
| 2025-05-09 | $7.71 | $7.71 | 330,800 | — | — |
| 2025-05-08 | $7.72 | $7.72 | 438,000 | — | — |
| 2025-05-07 | $7.48 | $7.48 | 892,700 | — | — |
| 2025-05-06 | $7.44 | $7.44 | 795,400 | — | — |
| 2025-05-05 | $7.16 | $7.16 | 454,800 | — | — |
| 2025-05-02 | $7.24 | $7.24 | 652,800 | — | — |
| 2025-05-01 | $6.51 | $6.51 | 414,700 | — | — |
| 2025-04-30 | $6.39 | $6.39 | 856,500 | — | — |
| 2025-04-29 | $6.33 | $6.33 | 381,800 | — | — |
| 2025-04-28 | $6.09 | $6.09 | 164,900 | — | — |
| 2025-04-25 | $6.22 | $6.22 | 178,800 | — | — |
| 2025-04-24 | $6.12 | $6.12 | 174,100 | — | — |
| 2025-04-23 | $6.05 | $6.05 | 223,300 | — | — |
| 2025-04-22 | $5.99 | $5.99 | 182,200 | — | — |
| 2025-04-21 | $5.84 | $5.84 | 349,700 | — | — |
| 2025-04-17 | $5.99 | $5.99 | 245,000 | — | — |
| 2025-04-16 | $5.87 | $5.87 | 338,400 | — | — |
| 2025-04-15 | $5.77 | $5.77 | 311,400 | — | — |
| 2025-04-14 | $5.74 | $5.74 | 365,900 | — | — |
| 2025-04-11 | $5.75 | $5.75 | 242,400 | — | — |
| 2025-04-10 | $5.53 | $5.53 | 359,900 | — | — |
| 2025-04-09 | $5.56 | $5.56 | 486,400 | — | — |
| 2025-04-08 | $5.16 | $5.16 | 434,700 | — | — |
| 2025-04-07 | $5.10 | $5.10 | 416,200 | — | — |
| 2025-04-04 | $5.03 | $5.03 | 571,700 | — | — |
| 2025-04-03 | $5.03 | $5.03 | 548,200 | — | — |
| 2025-04-02 | $5.50 | $5.50 | 300,600 | — | — |
| 2025-04-01 | $5.32 | $5.32 | 185,200 | — | — |
| 2025-03-31 | $5.23 | $5.23 | 248,900 | — | — |
| 2025-03-28 | $5.34 | $5.34 | 138,800 | — | — |
| 2025-03-27 | $5.56 | $5.56 | 267,600 | — | — |
| 2025-03-26 | $5.56 | $5.56 | 308,900 | — | — |
| 2025-03-25 | $5.76 | $5.76 | 270,500 | — | — |
| 2025-03-24 | $5.92 | $5.92 | 194,100 | — | — |
| 2025-03-21 | $5.76 | $5.76 | 491,300 | — | — |
| 2025-03-20 | $5.89 | $5.89 | 244,400 | — | — |
| 2025-03-19 | $6.01 | $6.01 | 320,500 | — | — |
| 2025-03-18 | $5.87 | $5.87 | 422,700 | — | — |
| 2025-03-17 | $5.58 | $5.58 | 247,500 | — | — |
| 2025-03-14 | $5.56 | $5.56 | 298,900 | — | — |
| 2025-03-13 | $5.30 | $5.30 | 348,600 | — | — |
| 2025-03-12 | $5.55 | $5.55 | 451,600 | — | — |
| 2025-03-11 | $5.36 | $5.36 | 776,200 | — | — |
| 2025-03-10 | $5.39 | $5.39 | 662,600 | — | — |
| 2025-03-07 | $5.75 | $5.75 | 800,400 | — | — |
| 2025-03-06 | $5.93 | $5.93 | 622,200 | — | — |
| 2025-03-05 | $5.78 | $5.78 | 1,450,100 | — | — |
| 2025-03-04 | $6.45 | $6.45 | 781,000 | — | — |
| 2025-03-03 | $6.49 | $6.49 | 409,500 | — | — |
| 2025-02-28 | $7.12 | $7.12 | 340,400 | — | — |
| 2025-02-27 | $6.82 | $6.82 | 314,500 | — | — |
| 2025-02-26 | $7.24 | $7.24 | 306,100 | — | — |
| 2025-02-25 | $7.05 | $7.05 | 441,400 | — | — |
| 2025-02-24 | $6.88 | $6.88 | 432,500 | — | — |
| 2025-02-21 | $7.07 | $7.07 | 386,200 | — | — |
| 2025-02-20 | $7.72 | $7.72 | 299,100 | — | — |
| 2025-02-19 | $7.56 | $7.56 | 262,400 | — | — |
| 2025-02-18 | $7.83 | $7.83 | 317,800 | — | — |
| 2025-02-14 | $7.90 | $7.90 | 167,400 | — | — |
| 2025-02-13 | $8.16 | $8.16 | 235,000 | — | — |
| 2025-02-12 | $8.18 | $8.18 | 301,900 | — | — |
| 2025-02-11 | $8.56 | $8.56 | 413,900 | — | — |
| 2025-02-10 | $9.27 | $9.27 | 1,321,600 | — | — |
| 2025-02-07 | $8.03 | $8.03 | 192,200 | — | — |
| 2025-02-06 | $8.23 | $8.23 | 274,000 | — | — |
| 2025-02-05 | $8.14 | $8.14 | 216,700 | — | — |
| 2025-02-04 | $7.79 | $7.79 | 239,900 | — | — |
| 2025-02-03 | $7.80 | $7.80 | 293,800 | — | — |
| 2025-01-31 | $7.88 | $7.88 | 352,600 | — | — |
| 2025-01-30 | $8.08 | $8.08 | 545,500 | — | — |
| 2025-01-29 | $7.98 | $7.98 | 1,527,400 | — | — |
| 2025-01-28 | $7.50 | $7.50 | 610,000 | — | — |
| 2025-01-27 | $7.14 | $7.14 | 643,600 | — | — |
| 2025-01-24 | $8.19 | $8.19 | 252,700 | — | — |
| 2025-01-23 | $8.47 | $8.47 | 263,800 | — | — |
| 2025-01-22 | $8.32 | $8.32 | 350,000 | — | — |
| 2025-01-21 | $8.44 | $8.44 | 731,300 | — | — |
| 2025-01-17 | $7.98 | $7.98 | 651,400 | — | — |
| 2025-01-16 | $7.29 | $7.29 | 371,700 | — | — |
| 2025-01-15 | $7.19 | $7.19 | 428,700 | — | — |
| 2025-01-14 | $7.06 | $7.06 | 200,500 | — | — |
| 2025-01-13 | $6.86 | $6.86 | 424,200 | — | — |
| 2025-01-10 | $6.80 | $6.80 | 353,700 | — | — |
| 2025-01-08 | $7.13 | $7.13 | 304,600 | — | — |
| 2025-01-07 | $7.19 | $7.19 | 260,900 | — | — |
| 2025-01-06 | $7.70 | $7.70 | 256,200 | — | — |
| 2025-01-03 | $7.76 | $7.76 | 283,700 | — | — |
| 2025-01-02 | $7.41 | $7.41 | 211,700 | — | — |