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
- 2010-02-10 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 | $8.34 | $19.42 | 545,200 | — | — |
| 2025-12-30 | $8.37 | $19.49 | 549,900 | — | — |
| 2025-12-29 | $8.39 | $19.54 | 524,900 | — | — |
| 2025-12-26 | $8.32 | $19.37 | 469,800 | — | — |
| 2025-12-24 | $8.34 | $19.42 | 321,900 | — | — |
| 2025-12-23 | $8.21 | $19.12 | 548,200 | — | — |
| 2025-12-22 | $8.36 | $19.47 | 822,500 | — | — |
| 2025-12-19 | $8.36 | $19.47 | 1,753,400 | — | — |
| 2025-12-18 | $8.41 | $19.58 | 884,000 | — | — |
| 2025-12-17 | $8.51 | $19.82 | 1,110,200 | — | — |
| 2025-12-16 | $8.77 | $20.42 | 1,115,500 | — | — |
| 2025-12-15 | $8.64 | $20.12 | 915,000 | — | — |
| 2025-12-12 | $8.53 | $19.86 | 1,113,600 | — | — |
| 2025-12-11 | $8.34 | $19.42 | 596,900 | — | — |
| 2025-12-10 | $8.28 | $19.28 | 746,100 | — | — |
| 2025-12-09 | $8.27 | $19.26 | 486,300 | — | — |
| 2025-12-08 | $8.15 | $18.98 | 476,500 | — | — |
| 2025-12-05 | $8.20 | $19.09 | 520,200 | — | — |
| 2025-12-04 | $8.39 | $19.54 | 652,300 | — | — |
| 2025-12-03 | $8.56 | $19.93 | 591,500 | — | — |
| 2025-12-02 | $8.64 | $20.12 | 483,300 | — | — |
| 2025-12-01 | $8.72 | $20.30 | 723,200 | — | — |
| 2025-11-28 | $8.74 | $20.35 | 323,000 | — | — |
| 2025-11-26 | $8.77 | $20.42 | 982,700 | — | — |
| 2025-11-25 | $8.48 | $19.75 | 1,284,300 | — | — |
| 2025-11-24 | $8.34 | $19.42 | 699,200 | — | — |
| 2025-11-21 | $8.23 | $19.16 | 721,700 | — | — |
| 2025-11-20 | $8.01 | $18.65 | 689,700 | — | — |
| 2025-11-19 | $8.05 | $18.74 | 524,600 | — | — |
| 2025-11-18 | $8.14 | $18.95 | 608,000 | — | — |
| 2025-11-17 | $7.96 | $18.53 | 621,900 | — | — |
| 2025-11-14 | $8.31 | $19.35 | 682,800 | — | — |
| 2025-11-13 | $8.22 | $19.14 | 1,273,300 | — | — |
| 2025-11-12 | $8.26 | $19.23 | 548,600 | — | — |
| 2025-11-11 | $8.21 | $19.12 | 472,400 | — | — |
| 2025-11-10 | $8.21 | $19.12 | 497,200 | — | — |
| 2025-11-07 | $8.26 | $19.23 | 470,200 | — | — |
| 2025-11-06 | $8.27 | $19.26 | 468,300 | — | — |
| 2025-11-05 | $8.23 | $19.16 | 748,700 | — | — |
| 2025-11-04 | $8.07 | $18.79 | 827,200 | — | — |
| 2025-11-03 | $8.10 | $18.86 | 1,190,500 | — | — |
| 2025-10-31 | $8.06 | $18.77 | 1,108,100 | — | — |
| 2025-10-30 | $8.05 | $18.74 | 642,100 | — | — |
| 2025-10-29 | $8.05 | $18.74 | 1,589,400 | — | — |
| 2025-10-28 | $8.60 | $20.03 | 1,052,400 | — | — |
| 2025-10-27 | $8.53 | $19.86 | 938,900 | — | — |
| 2025-10-24 | $8.43 | $19.63 | 574,600 | — | — |
| 2025-10-23 | $8.35 | $19.44 | 545,400 | — | — |
| 2025-10-22 | $8.45 | $19.68 | 560,900 | — | — |
| 2025-10-21 | $8.35 | $19.44 | 849,000 | — | — |
| 2025-10-20 | $8.27 | $19.26 | 515,300 | — | — |
| 2025-10-17 | $8.16 | $19.00 | 1,163,600 | — | — |
| 2025-10-16 | $8.15 | $18.98 | 890,900 | — | — |
| 2025-10-15 | $8.16 | $19.00 | 1,193,600 | — | — |
| 2025-10-14 | $8.15 | $18.98 | 647,500 | — | — |
| 2025-10-13 | $8.01 | $18.65 | 653,800 | — | — |
| 2025-10-10 | $7.99 | $18.60 | 1,182,000 | — | — |
| 2025-10-09 | $8.32 | $19.37 | 594,600 | — | — |
| 2025-10-08 | $8.56 | $19.93 | 548,900 | — | — |
| 2025-10-07 | $8.64 | $20.12 | 864,900 | — | — |
| 2025-10-06 | $8.64 | $20.12 | 763,200 | — | — |
| 2025-10-03 | $8.74 | $20.35 | 526,800 | — | — |
| 2025-10-02 | $8.73 | $20.33 | 1,062,100 | — | — |
| 2025-10-01 | $8.99 | $20.93 | 731,500 | — | — |
| 2025-09-30 | $9.00 | $20.96 | 679,500 | — | — |
| 2025-09-29 | $8.90 | $20.72 | 1,029,900 | — | — |
| 2025-09-26 | $8.77 | $20.42 | 525,400 | — | — |
| 2025-09-25 | $8.74 | $20.35 | 575,000 | — | — |
| 2025-09-24 | $8.92 | $20.77 | 905,400 | — | — |
| 2025-09-23 | $9.06 | $21.10 | 1,011,900 | — | — |
| 2025-09-22 | $8.84 | $20.58 | 1,394,700 | — | — |
| 2025-09-19 | $8.97 | $20.89 | 2,838,400 | — | — |
| 2025-09-18 | $8.98 | $20.91 | 968,200 | — | — |
| 2025-09-17 | $8.75 | $20.37 | 785,400 | — | — |
| 2025-09-16 | $8.89 | $20.70 | 486,100 | — | — |
| 2025-09-15 | $8.87 | $20.65 | 468,000 | — | — |
| 2025-09-12 | $8.85 | $20.61 | 495,800 | — | — |
| 2025-09-11 | $8.78 | $20.44 | 1,306,900 | — | — |
| 2025-09-10 | $8.70 | $20.26 | 567,700 | — | — |
| 2025-09-09 | $8.57 | $19.96 | 493,500 | — | — |
| 2025-09-08 | $8.82 | $20.54 | 792,000 | — | — |
| 2025-09-05 | $8.78 | $20.44 | 713,900 | — | — |
| 2025-09-04 | $8.60 | $20.03 | 554,500 | — | — |
| 2025-09-03 | $8.57 | $19.96 | 672,000 | — | — |
| 2025-09-02 | $8.45 | $19.68 | 760,600 | — | — |
| 2025-08-29 | $8.47 | $19.72 | 679,600 | — | — |
| 2025-08-28 | $8.34 | $19.42 | 529,800 | — | — |
| 2025-08-27 | $8.37 | $19.49 | 723,200 | — | — |
| 2025-08-26 | $8.11 | $18.88 | 609,500 | — | — |
| 2025-08-25 | $8.15 | $18.98 | 596,200 | — | — |
| 2025-08-22 | $8.17 | $19.02 | 686,300 | — | — |
| 2025-08-21 | $7.86 | $18.30 | 419,300 | — | — |
| 2025-08-20 | $7.89 | $18.37 | 670,300 | — | — |
| 2025-08-19 | $7.88 | $18.35 | 696,400 | — | — |
| 2025-08-18 | $7.74 | $18.02 | 1,025,100 | — | — |
| 2025-08-15 | $7.71 | $17.95 | 871,700 | — | — |
| 2025-08-14 | $7.76 | $18.07 | 602,500 | — | — |
| 2025-08-13 | $7.81 | $18.19 | 856,500 | — | — |
| 2025-08-12 | $7.73 | $18.00 | 1,138,100 | — | — |
| 2025-08-11 | $7.52 | $17.51 | 957,600 | — | — |
| 2025-08-08 | $7.55 | $17.58 | 973,800 | — | — |
| 2025-08-07 | $7.64 | $17.79 | 1,534,600 | — | — |
| 2025-08-06 | $7.79 | $18.14 | 655,000 | — | — |
| 2025-08-05 | $7.71 | $17.95 | 1,698,100 | — | — |
| 2025-08-04 | $7.62 | $17.74 | 804,700 | — | — |
| 2025-08-01 | $7.32 | $17.04 | 1,430,200 | — | — |
| 2025-07-31 | $7.56 | $17.60 | 1,182,400 | — | — |
| 2025-07-30 | $7.56 | $17.60 | 922,200 | — | — |
| 2025-07-29 | $7.80 | $18.16 | 983,600 | — | — |
| 2025-07-28 | $7.47 | $17.39 | 1,146,100 | — | — |
| 2025-07-25 | $7.51 | $17.49 | 859,800 | — | — |
| 2025-07-24 | $7.54 | $17.56 | 1,143,700 | — | — |
| 2025-07-23 | $7.59 | $17.67 | 588,800 | — | — |
| 2025-07-22 | $7.48 | $17.42 | 599,000 | — | — |
| 2025-07-21 | $7.31 | $17.02 | 470,400 | — | — |
| 2025-07-18 | $7.26 | $16.90 | 660,100 | — | — |
| 2025-07-17 | $7.33 | $17.07 | 660,300 | — | — |
| 2025-07-16 | $7.45 | $17.35 | 860,900 | — | — |
| 2025-07-15 | $7.45 | $17.35 | 500,400 | — | — |
| 2025-07-14 | $7.64 | $17.79 | 493,000 | — | — |
| 2025-07-11 | $7.61 | $17.72 | 760,700 | — | — |
| 2025-07-10 | $7.67 | $17.86 | 556,100 | — | — |
| 2025-07-09 | $7.53 | $17.53 | 845,800 | — | — |
| 2025-07-08 | $7.48 | $17.42 | 845,400 | — | — |
| 2025-07-07 | $7.39 | $17.21 | 1,066,100 | — | — |
| 2025-07-03 | $7.54 | $17.56 | 775,200 | — | — |
| 2025-07-02 | $7.46 | $17.37 | 1,121,100 | — | — |
| 2025-07-01 | $7.40 | $17.23 | 1,039,700 | — | — |
| 2025-06-30 | $7.29 | $16.97 | 921,300 | — | — |
| 2025-06-27 | $7.28 | $16.95 | 994,500 | — | — |
| 2025-06-26 | $7.23 | $16.84 | 1,102,800 | — | — |
| 2025-06-25 | $7.10 | $16.53 | 1,239,900 | — | — |
| 2025-06-24 | $7.34 | $17.09 | 911,300 | — | — |
| 2025-06-23 | $7.41 | $17.25 | 1,083,200 | — | — |
| 2025-06-20 | $7.40 | $17.23 | 1,639,900 | — | — |
| 2025-06-18 | $7.40 | $17.23 | 915,100 | — | — |
| 2025-06-17 | $7.39 | $17.21 | 733,100 | — | — |
| 2025-06-16 | $7.51 | $17.49 | 660,800 | — | — |
| 2025-06-13 | $7.49 | $17.44 | 905,900 | — | — |
| 2025-06-12 | $7.79 | $18.14 | 888,900 | — | — |
| 2025-06-11 | $7.68 | $17.88 | 1,208,200 | — | — |
| 2025-06-10 | $7.60 | $17.70 | 1,120,900 | — | — |
| 2025-06-09 | $7.59 | $17.67 | 1,192,200 | — | — |
| 2025-06-06 | $7.62 | $17.74 | 547,400 | — | — |
| 2025-06-05 | $7.42 | $17.28 | 711,100 | — | — |
| 2025-06-04 | $7.39 | $17.21 | 858,100 | — | — |
| 2025-06-03 | $7.39 | $17.21 | 1,148,000 | — | — |
| 2025-06-02 | $7.36 | $17.14 | 2,477,800 | — | — |
| 2025-05-30 | $7.12 | $16.58 | 2,430,000 | — | — |
| 2025-05-29 | $7.25 | $16.88 | 2,032,300 | — | — |
| 2025-05-28 | $6.97 | $16.23 | 1,517,900 | — | — |
| 2025-05-27 | $6.75 | $15.72 | 880,100 | — | — |
| 2025-05-23 | $6.52 | $15.18 | 1,040,500 | — | — |
| 2025-05-22 | $6.45 | $15.02 | 940,000 | — | — |
| 2025-05-21 | $6.54 | $15.23 | 1,860,200 | — | — |
| 2025-05-20 | $6.79 | $15.81 | 1,161,600 | — | — |
| 2025-05-19 | $6.88 | $16.02 | 917,300 | — | — |
| 2025-05-16 | $7.03 | $16.37 | 1,414,300 | — | — |
| 2025-05-15 | $6.90 | $16.07 | 548,300 | — | — |
| 2025-05-14 | $6.75 | $15.72 | 1,129,500 | — | — |
| 2025-05-13 | $6.89 | $16.04 | 688,100 | — | — |
| 2025-05-12 | $6.99 | $16.28 | 1,080,400 | — | — |
| 2025-05-09 | $6.63 | $15.44 | 1,027,400 | — | — |
| 2025-05-08 | $6.71 | $15.62 | 1,146,000 | — | — |
| 2025-05-07 | $6.71 | $15.62 | 1,318,100 | — | — |
| 2025-05-06 | $6.51 | $15.16 | 990,800 | — | — |
| 2025-05-05 | $6.49 | $15.11 | 913,500 | — | — |
| 2025-05-02 | $6.64 | $15.46 | 1,483,100 | — | — |
| 2025-05-01 | $6.28 | $14.62 | 1,846,900 | — | — |
| 2025-04-30 | $5.91 | $13.76 | 2,215,100 | — | — |
| 2025-04-29 | $5.75 | $13.39 | 7,798,100 | — | — |
| 2025-04-28 | $6.80 | $15.83 | 712,900 | — | — |
| 2025-04-25 | $6.80 | $15.83 | 524,600 | — | — |
| 2025-04-24 | $6.78 | $15.79 | 667,600 | — | — |
| 2025-04-23 | $6.77 | $15.76 | 961,600 | — | — |
| 2025-04-22 | $6.67 | $15.53 | 644,400 | — | — |
| 2025-04-21 | $6.55 | $15.25 | 1,318,200 | — | — |
| 2025-04-17 | $6.56 | $15.27 | 607,000 | — | — |
| 2025-04-16 | $6.47 | $15.07 | 666,500 | — | — |
| 2025-04-15 | $6.47 | $15.07 | 1,304,400 | — | — |
| 2025-04-14 | $6.30 | $14.67 | 1,059,400 | — | — |
| 2025-04-11 | $6.15 | $14.32 | 927,200 | — | — |
| 2025-04-10 | $6.13 | $14.27 | 875,900 | — | — |
| 2025-04-09 | $6.55 | $15.25 | 1,415,000 | — | — |
| 2025-04-08 | $6.12 | $14.25 | 1,373,600 | — | — |
| 2025-04-07 | $6.50 | $15.14 | 1,609,000 | — | — |
| 2025-04-04 | $6.68 | $15.55 | 1,074,300 | — | — |
| 2025-04-03 | $6.92 | $16.11 | 981,700 | — | — |
| 2025-04-02 | $7.56 | $17.60 | 628,600 | — | — |
| 2025-04-01 | $7.42 | $17.28 | 783,000 | — | — |
| 2025-03-31 | $7.37 | $17.16 | 653,700 | — | — |
| 2025-03-28 | $7.23 | $16.84 | 467,700 | — | — |
| 2025-03-27 | $7.37 | $17.16 | 754,000 | — | — |
| 2025-03-26 | $7.38 | $17.18 | 539,200 | — | — |
| 2025-03-25 | $7.39 | $17.21 | 607,600 | — | — |
| 2025-03-24 | $7.43 | $17.30 | 522,400 | — | — |
| 2025-03-21 | $7.23 | $16.84 | 1,223,600 | — | — |
| 2025-03-20 | $7.37 | $17.16 | 623,100 | — | — |
| 2025-03-19 | $7.34 | $17.09 | 786,100 | — | — |
| 2025-03-18 | $7.35 | $17.11 | 703,300 | — | — |
| 2025-03-17 | $7.34 | $17.09 | 697,700 | — | — |
| 2025-03-14 | $7.14 | $16.63 | 776,200 | — | — |
| 2025-03-13 | $6.97 | $16.23 | 916,000 | — | — |
| 2025-03-12 | $7.20 | $16.77 | 800,000 | — | — |
| 2025-03-11 | $7.09 | $16.51 | 684,400 | — | — |
| 2025-03-10 | $7.19 | $16.74 | 566,600 | — | — |
| 2025-03-07 | $7.32 | $17.04 | 489,000 | — | — |
| 2025-03-06 | $7.16 | $16.67 | 450,200 | — | — |
| 2025-03-05 | $7.28 | $16.95 | 548,200 | — | — |
| 2025-03-04 | $7.23 | $16.84 | 766,400 | — | — |
| 2025-03-03 | $7.40 | $17.23 | 722,000 | — | — |
| 2025-02-28 | $7.59 | $17.67 | 1,185,500 | — | — |
| 2025-02-27 | $7.42 | $17.28 | 570,300 | — | — |
| 2025-02-26 | $7.21 | $16.79 | 452,400 | — | — |
| 2025-02-25 | $7.15 | $16.65 | 698,900 | — | — |
| 2025-02-24 | $7.05 | $16.42 | 2,029,900 | — | — |
| 2025-02-21 | $7.07 | $16.46 | 1,129,100 | — | — |
| 2025-02-20 | $7.27 | $16.64 | 1,795,400 | — | — |
| 2025-02-19 | $7.41 | $16.96 | 1,287,200 | — | — |
| 2025-02-18 | $7.38 | $16.89 | 1,538,300 | — | — |
| 2025-02-14 | $7.31 | $16.73 | 2,141,700 | — | — |
| 2025-02-13 | $7.96 | $18.22 | 800,100 | — | — |
| 2025-02-12 | $8.02 | $18.35 | 574,000 | — | — |
| 2025-02-11 | $8.16 | $18.67 | 972,300 | — | — |
| 2025-02-10 | $8.22 | $18.81 | 866,300 | — | — |
| 2025-02-07 | $8.42 | $19.27 | 424,100 | — | — |
| 2025-02-06 | $8.51 | $19.47 | 511,300 | — | — |
| 2025-02-05 | $8.40 | $19.22 | 644,400 | — | — |
| 2025-02-04 | $8.53 | $19.52 | 684,800 | — | — |
| 2025-02-03 | $8.52 | $19.50 | 509,800 | — | — |
| 2025-01-31 | $8.74 | $20.00 | 702,300 | — | — |
| 2025-01-30 | $8.73 | $19.98 | 832,400 | — | — |
| 2025-01-29 | $8.38 | $19.18 | 625,400 | — | — |
| 2025-01-28 | $8.71 | $19.93 | 537,700 | — | — |
| 2025-01-27 | $8.83 | $20.21 | 511,500 | — | — |
| 2025-01-24 | $8.64 | $19.77 | 719,000 | — | — |
| 2025-01-23 | $8.70 | $19.91 | 659,000 | — | — |
| 2025-01-22 | $8.76 | $20.05 | 484,300 | — | — |
| 2025-01-21 | $8.84 | $20.23 | 561,400 | — | — |
| 2025-01-17 | $8.82 | $20.18 | 446,400 | — | — |
| 2025-01-16 | $8.78 | $20.09 | 578,500 | — | — |
| 2025-01-15 | $8.84 | $20.23 | 475,000 | — | — |
| 2025-01-14 | $8.55 | $19.57 | 339,900 | — | — |
| 2025-01-13 | $8.45 | $19.34 | 393,900 | — | — |
| 2025-01-10 | $8.37 | $19.15 | 775,300 | — | — |
| 2025-01-08 | $8.83 | $20.21 | 1,111,700 | — | — |
| 2025-01-07 | $8.72 | $19.96 | 740,300 | — | — |
| 2025-01-06 | $8.76 | $20.05 | 452,900 | — | — |
| 2025-01-03 | $9.02 | $20.64 | 376,400 | — | — |
| 2025-01-02 | $9.06 | $20.73 | 598,700 | — | — |