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
- 2013-05-01 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 | $7.78 | $7.78 | 994,000 | — | — |
| 2025-12-30 | $7.83 | $7.83 | 1,125,100 | — | — |
| 2025-12-29 | $7.79 | $7.79 | 427,400 | — | — |
| 2025-12-26 | $8.00 | $8.00 | 760,600 | — | — |
| 2025-12-24 | $8.08 | $8.08 | 309,500 | — | — |
| 2025-12-23 | $8.22 | $8.22 | 537,600 | — | — |
| 2025-12-22 | $8.29 | $8.29 | 564,700 | — | — |
| 2025-12-19 | $8.29 | $8.29 | 789,400 | — | — |
| 2025-12-18 | $8.65 | $8.65 | 502,200 | — | — |
| 2025-12-17 | $8.45 | $8.45 | 671,500 | — | — |
| 2025-12-16 | $8.36 | $8.36 | 480,400 | — | — |
| 2025-12-15 | $8.57 | $8.57 | 546,900 | — | — |
| 2025-12-12 | $8.33 | $8.33 | 468,200 | — | — |
| 2025-12-11 | $8.37 | $8.37 | 502,900 | — | — |
| 2025-12-10 | $8.33 | $8.33 | 335,100 | — | — |
| 2025-12-09 | $8.39 | $8.39 | 424,400 | — | — |
| 2025-12-08 | $8.29 | $8.29 | 567,000 | — | — |
| 2025-12-05 | $8.33 | $8.33 | 721,200 | — | — |
| 2025-12-04 | $8.59 | $8.59 | 539,900 | — | — |
| 2025-12-03 | $8.84 | $8.84 | 1,354,000 | — | — |
| 2025-12-02 | $8.63 | $8.63 | 660,200 | — | — |
| 2025-12-01 | $8.83 | $8.83 | 723,100 | — | — |
| 2025-11-28 | $8.99 | $8.99 | 443,000 | — | — |
| 2025-11-26 | $9.01 | $9.01 | 822,300 | — | — |
| 2025-11-25 | $8.78 | $8.78 | 511,200 | — | — |
| 2025-11-24 | $8.93 | $8.93 | 978,100 | — | — |
| 2025-11-21 | $8.98 | $8.98 | 985,000 | — | — |
| 2025-11-20 | $8.69 | $8.69 | 601,500 | — | — |
| 2025-11-19 | $9.03 | $9.03 | 838,700 | — | — |
| 2025-11-18 | $9.08 | $9.08 | 598,100 | — | — |
| 2025-11-17 | $9.17 | $9.17 | 609,200 | — | — |
| 2025-11-14 | $9.52 | $9.52 | 795,800 | — | — |
| 2025-11-13 | $9.51 | $9.51 | 742,500 | — | — |
| 2025-11-12 | $9.91 | $9.91 | 1,946,600 | — | — |
| 2025-11-11 | $10.08 | $10.08 | 2,752,400 | — | — |
| 2025-11-10 | $8.69 | $8.69 | 979,700 | — | — |
| 2025-11-07 | $8.48 | $8.48 | 690,700 | — | — |
| 2025-11-06 | $8.18 | $8.18 | 434,100 | — | — |
| 2025-11-05 | $8.28 | $8.28 | 516,800 | — | — |
| 2025-11-04 | $8.27 | $8.27 | 480,200 | — | — |
| 2025-11-03 | $8.47 | $8.47 | 595,800 | — | — |
| 2025-10-31 | $8.21 | $8.21 | 740,100 | — | — |
| 2025-10-30 | $8.49 | $8.49 | 578,000 | — | — |
| 2025-10-29 | $8.57 | $8.57 | 796,200 | — | — |
| 2025-10-28 | $8.46 | $8.46 | 563,500 | — | — |
| 2025-10-27 | $8.53 | $8.53 | 475,300 | — | — |
| 2025-10-24 | $8.45 | $8.45 | 485,000 | — | — |
| 2025-10-23 | $8.42 | $8.42 | 701,200 | — | — |
| 2025-10-22 | $8.31 | $8.31 | 564,200 | — | — |
| 2025-10-21 | $8.26 | $8.26 | 381,800 | — | — |
| 2025-10-20 | $8.33 | $8.33 | 596,600 | — | — |
| 2025-10-17 | $8.07 | $8.07 | 915,700 | — | — |
| 2025-10-16 | $8.01 | $8.01 | 762,300 | — | — |
| 2025-10-15 | $8.30 | $8.30 | 625,800 | — | — |
| 2025-10-14 | $8.43 | $8.43 | 880,400 | — | — |
| 2025-10-13 | $8.22 | $8.22 | 1,073,700 | — | — |
| 2025-10-10 | $8.08 | $8.08 | 1,000,900 | — | — |
| 2025-10-09 | $8.03 | $8.03 | 1,145,400 | — | — |
| 2025-10-08 | $8.65 | $8.65 | 841,800 | — | — |
| 2025-10-07 | $8.64 | $8.64 | 1,677,300 | — | — |
| 2025-10-06 | $9.29 | $9.29 | 1,748,600 | — | — |
| 2025-10-03 | $8.97 | $8.97 | 1,124,500 | — | — |
| 2025-10-02 | $8.80 | $8.80 | 1,529,800 | — | — |
| 2025-10-01 | $8.13 | $8.13 | 1,526,600 | — | — |
| 2025-09-30 | $8.34 | $8.34 | 2,947,600 | — | — |
| 2025-09-29 | $9.72 | $9.72 | 1,221,100 | — | — |
| 2025-09-26 | $9.54 | $9.54 | 542,300 | — | — |
| 2025-09-25 | $9.32 | $9.32 | 417,400 | — | — |
| 2025-09-24 | $9.29 | $9.29 | 310,000 | — | — |
| 2025-09-23 | $9.24 | $9.24 | 524,000 | — | — |
| 2025-09-22 | $9.15 | $9.15 | 493,800 | — | — |
| 2025-09-19 | $9.12 | $9.12 | 1,034,100 | — | — |
| 2025-09-18 | $9.12 | $9.12 | 464,900 | — | — |
| 2025-09-17 | $8.94 | $8.94 | 404,000 | — | — |
| 2025-09-16 | $8.77 | $8.77 | 534,100 | — | — |
| 2025-09-15 | $8.77 | $8.77 | 314,300 | — | — |
| 2025-09-12 | $8.91 | $8.91 | 259,700 | — | — |
| 2025-09-11 | $8.92 | $8.92 | 420,400 | — | — |
| 2025-09-10 | $8.94 | $8.94 | 440,800 | — | — |
| 2025-09-09 | $9.13 | $9.13 | 477,800 | — | — |
| 2025-09-08 | $9.18 | $9.18 | 438,400 | — | — |
| 2025-09-05 | $9.10 | $9.10 | 465,100 | — | — |
| 2025-09-04 | $9.19 | $9.19 | 480,500 | — | — |
| 2025-09-03 | $9.12 | $9.12 | 861,400 | — | — |
| 2025-09-02 | $8.93 | $8.93 | 581,500 | — | — |
| 2025-08-29 | $9.03 | $9.03 | 644,600 | — | — |
| 2025-08-28 | $9.01 | $9.01 | 753,300 | — | — |
| 2025-08-27 | $8.85 | $8.85 | 705,000 | — | — |
| 2025-08-26 | $8.71 | $8.71 | 495,200 | — | — |
| 2025-08-25 | $8.71 | $8.71 | 546,300 | — | — |
| 2025-08-22 | $8.65 | $8.65 | 468,000 | — | — |
| 2025-08-21 | $8.49 | $8.49 | 518,400 | — | — |
| 2025-08-20 | $8.49 | $8.49 | 658,300 | — | — |
| 2025-08-19 | $8.22 | $8.22 | 533,400 | — | — |
| 2025-08-18 | $8.30 | $8.30 | 938,300 | — | — |
| 2025-08-15 | $8.04 | $8.04 | 891,200 | — | — |
| 2025-08-14 | $8.02 | $8.02 | 580,600 | — | — |
| 2025-08-13 | $8.22 | $8.22 | 928,800 | — | — |
| 2025-08-12 | $8.05 | $8.05 | 1,235,500 | — | — |
| 2025-08-11 | $7.57 | $7.57 | 1,250,600 | — | — |
| 2025-08-08 | $6.94 | $6.94 | 2,736,100 | — | — |
| 2025-08-07 | $8.29 | $8.29 | 558,700 | — | — |
| 2025-08-06 | $8.54 | $8.54 | 493,500 | — | — |
| 2025-08-05 | $8.51 | $8.51 | 523,200 | — | — |
| 2025-08-04 | $8.27 | $8.27 | 594,000 | — | — |
| 2025-08-01 | $8.34 | $8.34 | 517,600 | — | — |
| 2025-07-31 | $8.40 | $8.40 | 590,700 | — | — |
| 2025-07-30 | $8.43 | $8.43 | 702,600 | — | — |
| 2025-07-29 | $8.55 | $8.55 | 592,800 | — | — |
| 2025-07-28 | $8.63 | $8.63 | 637,100 | — | — |
| 2025-07-25 | $8.82 | $8.82 | 932,600 | — | — |
| 2025-07-24 | $8.62 | $8.62 | 951,300 | — | — |
| 2025-07-23 | $8.79 | $8.79 | 980,300 | — | — |
| 2025-07-22 | $8.71 | $8.71 | 984,500 | — | — |
| 2025-07-21 | $8.76 | $8.76 | 877,000 | — | — |
| 2025-07-18 | $8.75 | $8.75 | 1,835,600 | — | — |
| 2025-07-17 | $8.65 | $8.65 | 3,257,600 | — | — |
| 2025-07-16 | $7.35 | $7.35 | 939,400 | — | — |
| 2025-07-15 | $7.14 | $7.14 | 1,022,500 | — | — |
| 2025-07-14 | $7.09 | $7.09 | 414,500 | — | — |
| 2025-07-11 | $7.10 | $7.10 | 727,000 | — | — |
| 2025-07-10 | $7.10 | $7.10 | 785,700 | — | — |
| 2025-07-09 | $7.26 | $7.26 | 1,049,900 | — | — |
| 2025-07-08 | $7.57 | $7.57 | 1,841,200 | — | — |
| 2025-07-07 | $7.56 | $7.56 | 2,017,500 | — | — |
| 2025-07-03 | $7.19 | $7.19 | 492,000 | — | — |
| 2025-07-02 | $7.09 | $7.09 | 776,800 | — | — |
| 2025-07-01 | $7.09 | $7.09 | 646,700 | — | — |
| 2025-06-30 | $7.10 | $7.10 | 1,967,400 | — | — |
| 2025-06-27 | $7.04 | $7.04 | 1,430,400 | — | — |
| 2025-06-26 | $7.08 | $7.08 | 473,200 | — | — |
| 2025-06-25 | $7.01 | $7.01 | 366,200 | — | — |
| 2025-06-24 | $7.14 | $7.14 | 799,600 | — | — |
| 2025-06-23 | $6.86 | $6.86 | 661,900 | — | — |
| 2025-06-20 | $6.75 | $6.75 | 950,300 | — | — |
| 2025-06-18 | $6.92 | $6.92 | 738,900 | — | — |
| 2025-06-17 | $6.77 | $6.77 | 914,700 | — | — |
| 2025-06-16 | $7.00 | $7.00 | 987,800 | — | — |
| 2025-06-13 | $6.80 | $6.80 | 887,100 | — | — |
| 2025-06-12 | $6.80 | $6.80 | 750,900 | — | — |
| 2025-06-11 | $6.85 | $6.85 | 1,054,700 | — | — |
| 2025-06-10 | $6.73 | $6.73 | 978,700 | — | — |
| 2025-06-09 | $6.77 | $6.77 | 1,350,200 | — | — |
| 2025-06-06 | $7.39 | $7.39 | 824,400 | — | — |
| 2025-06-05 | $7.56 | $7.56 | 1,763,700 | — | — |
| 2025-06-04 | $7.55 | $7.55 | 1,480,500 | — | — |
| 2025-06-03 | $7.79 | $7.79 | 1,521,400 | — | — |
| 2025-06-02 | $7.87 | $7.87 | 1,151,100 | — | — |
| 2025-05-30 | $7.83 | $7.83 | 2,341,900 | — | — |
| 2025-05-29 | $7.86 | $7.86 | 515,500 | — | — |
| 2025-05-28 | $7.84 | $7.84 | 595,000 | — | — |
| 2025-05-27 | $8.05 | $8.05 | 987,600 | — | — |
| 2025-05-23 | $7.74 | $7.74 | 804,600 | — | — |
| 2025-05-22 | $7.78 | $7.78 | 936,100 | — | — |
| 2025-05-21 | $7.57 | $7.57 | 944,600 | — | — |
| 2025-05-20 | $8.07 | $8.07 | 762,500 | — | — |
| 2025-05-19 | $7.99 | $7.99 | 820,300 | — | — |
| 2025-05-16 | $8.04 | $8.04 | 1,493,400 | — | — |
| 2025-05-15 | $7.90 | $7.90 | 2,537,700 | — | — |
| 2025-05-14 | $6.53 | $6.53 | 1,678,700 | — | — |
| 2025-05-13 | $6.70 | $6.70 | 4,532,800 | — | — |
| 2025-05-12 | $8.35 | $8.35 | 1,036,600 | — | — |
| 2025-05-09 | $8.21 | $8.21 | 609,700 | — | — |
| 2025-05-08 | $8.03 | $8.03 | 755,200 | — | — |
| 2025-05-07 | $8.10 | $8.10 | 729,600 | — | — |
| 2025-05-06 | $8.11 | $8.11 | 742,900 | — | — |
| 2025-05-05 | $8.01 | $8.01 | 480,900 | — | — |
| 2025-05-02 | $8.18 | $8.18 | 577,000 | — | — |
| 2025-05-01 | $8.00 | $8.00 | 514,000 | — | — |
| 2025-04-30 | $7.98 | $7.98 | 919,600 | — | — |
| 2025-04-29 | $8.05 | $8.05 | 456,800 | — | — |
| 2025-04-28 | $8.03 | $8.03 | 643,300 | — | — |
| 2025-04-25 | $7.99 | $7.99 | 879,300 | — | — |
| 2025-04-24 | $7.75 | $7.75 | 729,600 | — | — |
| 2025-04-23 | $7.52 | $7.52 | 819,700 | — | — |
| 2025-04-22 | $7.62 | $7.62 | 740,600 | — | — |
| 2025-04-21 | $7.35 | $7.35 | 2,352,300 | — | — |
| 2025-04-17 | $7.31 | $7.31 | 970,400 | — | — |
| 2025-04-16 | $7.13 | $7.13 | 1,060,400 | — | — |
| 2025-04-15 | $7.00 | $7.00 | 947,300 | — | — |
| 2025-04-14 | $6.67 | $6.67 | 524,500 | — | — |
| 2025-04-11 | $6.55 | $6.55 | 941,600 | — | — |
| 2025-04-10 | $6.55 | $6.55 | 1,154,200 | — | — |
| 2025-04-09 | $6.94 | $6.94 | 1,181,600 | — | — |
| 2025-04-08 | $6.59 | $6.59 | 1,624,400 | — | — |
| 2025-04-07 | $6.64 | $6.64 | 1,479,700 | — | — |
| 2025-04-04 | $7.09 | $7.09 | 1,761,400 | — | — |
| 2025-04-03 | $7.83 | $7.83 | 1,485,800 | — | — |
| 2025-04-02 | $8.26 | $8.26 | 881,600 | — | — |
| 2025-04-01 | $8.25 | $8.25 | 1,625,600 | — | — |
| 2025-03-31 | $8.75 | $8.75 | 1,426,500 | — | — |
| 2025-03-28 | $8.65 | $8.65 | 1,269,200 | — | — |
| 2025-03-27 | $8.89 | $8.89 | 624,300 | — | — |
| 2025-03-26 | $8.97 | $8.97 | 738,500 | — | — |
| 2025-03-25 | $8.89 | $8.89 | 809,600 | — | — |
| 2025-03-24 | $8.90 | $8.90 | 1,077,900 | — | — |
| 2025-03-21 | $8.77 | $8.77 | 10,492,100 | — | — |
| 2025-03-20 | $8.60 | $8.60 | 1,038,300 | — | — |
| 2025-03-19 | $8.53 | $8.53 | 1,210,900 | — | — |
| 2025-03-18 | $8.49 | $8.49 | 952,500 | — | — |
| 2025-03-17 | $8.49 | $8.49 | 1,294,100 | — | — |
| 2025-03-14 | $8.39 | $8.39 | 1,351,700 | — | — |
| 2025-03-13 | $8.39 | $8.39 | 1,374,300 | — | — |
| 2025-03-12 | $8.35 | $8.35 | 1,531,900 | — | — |
| 2025-03-11 | $8.25 | $8.25 | 1,867,100 | — | — |
| 2025-03-10 | $8.68 | $8.68 | 2,431,700 | — | — |
| 2025-03-07 | $9.40 | $9.40 | 1,437,300 | — | — |
| 2025-03-06 | $9.16 | $9.16 | 1,044,900 | — | — |
| 2025-03-05 | $9.06 | $9.06 | 1,527,300 | — | — |
| 2025-03-04 | $9.05 | $9.05 | 1,552,400 | — | — |
| 2025-03-03 | $9.30 | $9.30 | 1,875,900 | — | — |
| 2025-02-28 | $9.71 | $9.71 | 1,603,400 | — | — |
| 2025-02-27 | $10.40 | $10.40 | 2,512,000 | — | — |
| 2025-02-26 | $11.66 | $11.66 | 753,400 | — | — |
| 2025-02-25 | $11.90 | $11.90 | 638,300 | — | — |
| 2025-02-24 | $11.65 | $11.65 | 510,100 | — | — |
| 2025-02-21 | $11.62 | $11.62 | 972,000 | — | — |
| 2025-02-20 | $11.40 | $11.40 | 552,200 | — | — |
| 2025-02-19 | $11.58 | $11.58 | 420,400 | — | — |
| 2025-02-18 | $11.66 | $11.66 | 174,400 | — | — |
| 2025-02-14 | $11.66 | $11.66 | 244,500 | — | — |
| 2025-02-13 | $11.67 | $11.67 | 366,500 | — | — |
| 2025-02-12 | $11.50 | $11.50 | 369,000 | — | — |
| 2025-02-11 | $11.75 | $11.75 | 485,800 | — | — |
| 2025-02-10 | $11.66 | $11.66 | 430,500 | — | — |
| 2025-02-07 | $11.47 | $11.47 | 277,000 | — | — |
| 2025-02-06 | $11.68 | $11.68 | 372,600 | — | — |
| 2025-02-05 | $11.60 | $11.60 | 427,200 | — | — |
| 2025-02-04 | $11.50 | $11.50 | 252,200 | — | — |
| 2025-02-03 | $11.45 | $11.45 | 300,900 | — | — |
| 2025-01-31 | $11.63 | $11.63 | 375,900 | — | — |
| 2025-01-30 | $11.50 | $11.50 | 262,800 | — | — |
| 2025-01-29 | $11.50 | $11.50 | 260,400 | — | — |
| 2025-01-28 | $11.46 | $11.46 | 395,800 | — | — |
| 2025-01-27 | $11.45 | $11.45 | 383,700 | — | — |
| 2025-01-24 | $11.22 | $11.22 | 274,900 | — | — |
| 2025-01-23 | $11.25 | $11.25 | 295,700 | — | — |
| 2025-01-22 | $11.30 | $11.30 | 533,500 | — | — |
| 2025-01-21 | $11.44 | $11.44 | 285,600 | — | — |
| 2025-01-17 | $11.42 | $11.42 | 547,500 | — | — |
| 2025-01-16 | $11.45 | $11.45 | 437,100 | — | — |
| 2025-01-15 | $11.42 | $11.42 | 455,400 | — | — |
| 2025-01-14 | $11.35 | $11.35 | 447,300 | — | — |
| 2025-01-13 | $11.04 | $11.04 | 546,700 | — | — |
| 2025-01-10 | $10.88 | $10.88 | 940,800 | — | — |
| 2025-01-08 | $11.59 | $11.59 | 500,600 | — | — |
| 2025-01-07 | $11.85 | $11.85 | 535,300 | — | — |
| 2025-01-06 | $11.96 | $11.96 | 572,600 | — | — |
| 2025-01-03 | $12.33 | $12.33 | 272,000 | — | — |
| 2025-01-02 | $12.41 | $12.41 | 414,900 | — | — |