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
- 2005-04-06 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 | $11.07 | $12.48 | 126,800 | — | — |
| 2025-12-30 | $11.32 | $12.76 | 89,500 | — | — |
| 2025-12-29 | $11.64 | $13.12 | 150,300 | — | — |
| 2025-12-26 | $11.50 | $12.97 | 188,600 | — | — |
| 2025-12-24 | $11.52 | $12.99 | 269,800 | — | — |
| 2025-12-23 | $10.85 | $12.23 | 695,300 | — | — |
| 2025-12-22 | $9.04 | $10.19 | 147,100 | — | — |
| 2025-12-19 | $9.06 | $10.22 | 248,000 | — | — |
| 2025-12-18 | $9.44 | $10.64 | 156,000 | — | — |
| 2025-12-17 | $9.45 | $10.66 | 443,500 | — | — |
| 2025-12-16 | $9.52 | $10.73 | 192,400 | — | — |
| 2025-12-15 | $9.69 | $10.93 | 183,100 | — | — |
| 2025-12-12 | $9.78 | $11.03 | 154,000 | — | — |
| 2025-12-11 | $9.76 | $11.00 | 131,600 | — | — |
| 2025-12-10 | $9.57 | $10.79 | 222,900 | — | — |
| 2025-12-09 | $9.02 | $10.17 | 145,100 | — | — |
| 2025-12-08 | $8.96 | $10.10 | 133,400 | — | — |
| 2025-12-05 | $8.60 | $9.70 | 111,600 | — | — |
| 2025-12-04 | $8.50 | $9.58 | 90,400 | — | — |
| 2025-12-03 | $8.40 | $9.47 | 78,600 | — | — |
| 2025-12-02 | $8.21 | $9.26 | 64,900 | — | — |
| 2025-12-01 | $8.15 | $9.19 | 95,700 | — | — |
| 2025-11-28 | $8.18 | $9.22 | 33,600 | — | — |
| 2025-11-26 | $8.01 | $9.03 | 81,200 | — | — |
| 2025-11-25 | $7.83 | $8.83 | 89,000 | — | — |
| 2025-11-24 | $7.80 | $8.79 | 146,400 | — | — |
| 2025-11-21 | $7.75 | $8.74 | 221,500 | — | — |
| 2025-11-20 | $7.51 | $8.47 | 121,100 | — | — |
| 2025-11-19 | $7.41 | $8.35 | 183,500 | — | — |
| 2025-11-18 | $7.45 | $8.40 | 207,000 | — | — |
| 2025-11-17 | $7.71 | $8.69 | 207,700 | — | — |
| 2025-11-14 | $8.23 | $9.28 | 64,000 | — | — |
| 2025-11-13 | $8.40 | $9.47 | 133,400 | — | — |
| 2025-11-12 | $8.65 | $9.75 | 357,100 | — | — |
| 2025-11-11 | $8.84 | $9.97 | 248,200 | — | — |
| 2025-11-10 | $9.48 | $10.69 | 458,700 | — | — |
| 2025-11-07 | $8.48 | $9.56 | 163,200 | — | — |
| 2025-11-06 | $8.31 | $9.37 | 102,500 | — | — |
| 2025-11-05 | $8.62 | $9.72 | 96,200 | — | — |
| 2025-11-04 | $8.31 | $9.37 | 135,300 | — | — |
| 2025-11-03 | $8.64 | $9.74 | 114,800 | — | — |
| 2025-10-31 | $8.89 | $10.02 | 160,600 | — | — |
| 2025-10-30 | $8.60 | $9.70 | 220,500 | — | — |
| 2025-10-29 | $9.17 | $10.34 | 293,900 | — | — |
| 2025-10-28 | $9.78 | $11.03 | 76,400 | — | — |
| 2025-10-27 | $9.86 | $11.12 | 98,700 | — | — |
| 2025-10-24 | $9.79 | $11.04 | 85,500 | — | — |
| 2025-10-23 | $9.46 | $10.67 | 50,900 | — | — |
| 2025-10-22 | $9.31 | $10.50 | 90,500 | — | — |
| 2025-10-21 | $9.58 | $10.80 | 111,200 | — | — |
| 2025-10-20 | $9.28 | $10.46 | 102,000 | — | — |
| 2025-10-17 | $9.41 | $10.61 | 157,100 | — | — |
| 2025-10-16 | $9.93 | $11.20 | 107,800 | — | — |
| 2025-10-15 | $9.86 | $11.12 | 207,300 | — | — |
| 2025-10-14 | $9.73 | $10.97 | 93,500 | — | — |
| 2025-10-13 | $9.78 | $11.03 | 133,900 | — | — |
| 2025-10-10 | $9.40 | $10.60 | 191,100 | — | — |
| 2025-10-09 | $9.75 | $10.99 | 104,700 | — | — |
| 2025-10-08 | $10.05 | $11.33 | 210,000 | — | — |
| 2025-10-07 | $9.50 | $10.71 | 107,500 | — | — |
| 2025-10-06 | $9.62 | $10.85 | 98,800 | — | — |
| 2025-10-03 | $9.50 | $10.71 | 90,100 | — | — |
| 2025-10-02 | $9.55 | $10.77 | 72,600 | — | — |
| 2025-10-01 | $9.51 | $10.72 | 125,600 | — | — |
| 2025-09-30 | $9.78 | $11.03 | 144,000 | — | — |
| 2025-09-29 | $9.54 | $10.76 | 149,300 | — | — |
| 2025-09-26 | $9.49 | $10.70 | 127,600 | — | — |
| 2025-09-25 | $9.46 | $10.67 | 104,600 | — | — |
| 2025-09-24 | $9.49 | $10.70 | 120,600 | — | — |
| 2025-09-23 | $9.62 | $10.85 | 182,700 | — | — |
| 2025-09-22 | $9.94 | $11.21 | 329,600 | — | — |
| 2025-09-19 | $9.10 | $10.26 | 197,200 | — | — |
| 2025-09-18 | $9.11 | $10.27 | 145,800 | — | — |
| 2025-09-17 | $8.71 | $9.82 | 182,800 | — | — |
| 2025-09-16 | $8.63 | $9.73 | 128,700 | — | — |
| 2025-09-15 | $8.65 | $9.75 | 118,300 | — | — |
| 2025-09-12 | $8.46 | $9.54 | 121,200 | — | — |
| 2025-09-11 | $8.48 | $9.56 | 94,900 | — | — |
| 2025-09-10 | $8.31 | $9.37 | 100,000 | — | — |
| 2025-09-09 | $8.38 | $9.45 | 217,000 | — | — |
| 2025-09-08 | $8.24 | $9.29 | 115,900 | — | — |
| 2025-09-05 | $8.36 | $9.43 | 101,700 | — | — |
| 2025-09-04 | $8.37 | $9.44 | 141,100 | — | — |
| 2025-09-03 | $8.39 | $9.46 | 134,000 | — | — |
| 2025-09-02 | $8.39 | $9.46 | 145,500 | — | — |
| 2025-08-29 | $8.54 | $9.63 | 102,400 | — | — |
| 2025-08-28 | $8.82 | $9.94 | 114,500 | — | — |
| 2025-08-27 | $8.63 | $9.73 | 93,700 | — | — |
| 2025-08-26 | $8.63 | $9.73 | 135,900 | — | — |
| 2025-08-25 | $8.82 | $9.94 | 123,200 | — | — |
| 2025-08-22 | $8.98 | $10.13 | 261,600 | — | — |
| 2025-08-21 | $8.29 | $9.35 | 164,400 | — | — |
| 2025-08-20 | $8.15 | $9.19 | 139,300 | — | — |
| 2025-08-19 | $8.05 | $9.08 | 221,700 | — | — |
| 2025-08-18 | $8.25 | $9.30 | 515,200 | — | — |
| 2025-08-15 | $8.58 | $9.67 | 232,600 | — | — |
| 2025-08-14 | $9.02 | $10.17 | 176,200 | — | — |
| 2025-08-13 | $9.31 | $10.50 | 149,600 | — | — |
| 2025-08-12 | $9.40 | $10.60 | 190,200 | — | — |
| 2025-08-11 | $9.08 | $10.24 | 252,000 | — | — |
| 2025-08-08 | $9.00 | $10.15 | 245,400 | — | — |
| 2025-08-07 | $9.35 | $10.54 | 340,200 | — | — |
| 2025-08-06 | $9.44 | $10.64 | 471,900 | — | — |
| 2025-08-05 | $10.40 | $11.73 | 420,100 | — | — |
| 2025-08-04 | $9.92 | $11.19 | 236,800 | — | — |
| 2025-08-01 | $9.80 | $11.05 | 195,100 | — | — |
| 2025-07-31 | $10.16 | $11.46 | 128,800 | — | — |
| 2025-07-30 | $10.20 | $11.50 | 200,800 | — | — |
| 2025-07-29 | $10.31 | $11.62 | 217,800 | — | — |
| 2025-07-28 | $10.64 | $12.00 | 292,400 | — | — |
| 2025-07-25 | $11.46 | $12.92 | 103,700 | — | — |
| 2025-07-24 | $11.32 | $12.76 | 158,700 | — | — |
| 2025-07-23 | $11.54 | $13.01 | 171,000 | — | — |
| 2025-07-22 | $11.32 | $12.76 | 210,300 | — | — |
| 2025-07-21 | $10.75 | $12.12 | 113,500 | — | — |
| 2025-07-18 | $10.89 | $12.28 | 147,900 | — | — |
| 2025-07-17 | $11.05 | $12.46 | 151,600 | — | — |
| 2025-07-16 | $11.37 | $12.82 | 180,200 | — | — |
| 2025-07-15 | $11.04 | $12.45 | 313,000 | — | — |
| 2025-07-14 | $11.70 | $13.19 | 185,000 | — | — |
| 2025-07-11 | $11.92 | $13.44 | 299,400 | — | — |
| 2025-07-10 | $12.02 | $13.55 | 267,300 | — | — |
| 2025-07-09 | $11.66 | $13.15 | 875,600 | — | — |
| 2025-07-08 | $9.83 | $11.08 | 177,000 | — | — |
| 2025-07-07 | $9.91 | $11.17 | 348,800 | — | — |
| 2025-07-03 | $8.94 | $10.08 | 85,500 | — | — |
| 2025-07-02 | $8.96 | $10.10 | 112,000 | — | — |
| 2025-07-01 | $8.59 | $9.69 | 123,700 | — | — |
| 2025-06-30 | $8.62 | $9.72 | 105,000 | — | — |
| 2025-06-27 | $8.79 | $9.91 | 118,900 | — | — |
| 2025-06-26 | $8.95 | $10.09 | 129,400 | — | — |
| 2025-06-25 | $8.50 | $9.58 | 93,000 | — | — |
| 2025-06-24 | $8.70 | $9.81 | 109,100 | — | — |
| 2025-06-23 | $8.49 | $9.57 | 146,300 | — | — |
| 2025-06-20 | $8.58 | $9.67 | 129,400 | — | — |
| 2025-06-18 | $8.37 | $9.44 | 108,000 | — | — |
| 2025-06-17 | $8.52 | $9.61 | 99,300 | — | — |
| 2025-06-16 | $8.78 | $9.90 | 121,100 | — | — |
| 2025-06-13 | $8.71 | $9.82 | 222,900 | — | — |
| 2025-06-12 | $8.90 | $10.03 | 174,600 | — | — |
| 2025-06-11 | $8.88 | $10.01 | 220,100 | — | — |
| 2025-06-10 | $8.18 | $9.22 | 81,600 | — | — |
| 2025-06-09 | $8.22 | $9.27 | 135,900 | — | — |
| 2025-06-06 | $8.33 | $9.39 | 181,500 | — | — |
| 2025-06-05 | $7.88 | $8.88 | 106,500 | — | — |
| 2025-06-04 | $8.17 | $9.21 | 151,300 | — | — |
| 2025-06-03 | $8.34 | $9.40 | 214,100 | — | — |
| 2025-06-02 | $7.74 | $8.73 | 234,400 | — | — |
| 2025-05-30 | $7.91 | $8.92 | 173,200 | — | — |
| 2025-05-29 | $7.99 | $9.01 | 253,600 | — | — |
| 2025-05-28 | $7.51 | $8.47 | 141,700 | — | — |
| 2025-05-27 | $7.27 | $8.20 | 171,100 | — | — |
| 2025-05-23 | $6.94 | $7.83 | 111,900 | — | — |
| 2025-05-22 | $7.17 | $8.08 | 93,400 | — | — |
| 2025-05-21 | $7.10 | $8.01 | 164,600 | — | — |
| 2025-05-20 | $7.48 | $8.43 | 126,100 | — | — |
| 2025-05-19 | $7.54 | $8.50 | 142,000 | — | — |
| 2025-05-16 | $7.73 | $8.72 | 194,600 | — | — |
| 2025-05-15 | $7.48 | $8.43 | 143,200 | — | — |
| 2025-05-14 | $7.37 | $8.31 | 167,700 | — | — |
| 2025-05-13 | $7.10 | $8.01 | 210,000 | — | — |
| 2025-05-12 | $6.95 | $7.84 | 373,300 | — | — |
| 2025-05-09 | $6.29 | $7.09 | 149,000 | — | — |
| 2025-05-08 | $6.44 | $7.26 | 334,700 | — | — |
| 2025-05-07 | $6.10 | $6.88 | 455,500 | — | — |
| 2025-05-06 | $6.81 | $7.68 | 687,700 | — | — |
| 2025-05-05 | $6.25 | $7.05 | 395,000 | — | — |
| 2025-05-02 | $6.40 | $7.22 | 312,400 | — | — |
| 2025-05-01 | $5.97 | $6.73 | 283,200 | — | — |
| 2025-04-30 | $5.78 | $6.52 | 291,900 | — | — |
| 2025-04-29 | $6.13 | $6.91 | 511,800 | — | — |
| 2025-04-28 | $6.05 | $6.82 | 213,600 | — | — |
| 2025-04-25 | $6.34 | $7.15 | 365,800 | — | — |
| 2025-04-24 | $6.45 | $7.27 | 239,600 | — | — |
| 2025-04-23 | $5.89 | $6.64 | 160,800 | — | — |
| 2025-04-22 | $5.88 | $6.63 | 235,900 | — | — |
| 2025-04-21 | $5.98 | $6.74 | 451,200 | — | — |
| 2025-04-17 | $5.59 | $6.30 | 159,300 | — | — |
| 2025-04-16 | $5.63 | $6.35 | 313,800 | — | — |
| 2025-04-15 | $5.26 | $5.93 | 133,200 | — | — |
| 2025-04-14 | $5.12 | $5.77 | 109,000 | — | — |
| 2025-04-11 | $4.88 | $5.50 | 90,000 | — | — |
| 2025-04-10 | $4.71 | $5.31 | 150,600 | — | — |
| 2025-04-09 | $5.21 | $5.87 | 251,400 | — | — |
| 2025-04-08 | $4.45 | $5.02 | 300,600 | — | — |
| 2025-04-07 | $4.55 | $5.13 | 295,800 | — | — |
| 2025-04-04 | $4.64 | $5.23 | 288,400 | — | — |
| 2025-04-03 | $5.00 | $5.64 | 206,600 | — | — |
| 2025-04-02 | $5.35 | $6.03 | 221,900 | — | — |
| 2025-04-01 | $5.28 | $5.95 | 174,900 | — | — |
| 2025-03-31 | $5.53 | $6.24 | 190,700 | — | — |
| 2025-03-28 | $5.64 | $6.36 | 209,600 | — | — |
| 2025-03-27 | $5.96 | $6.72 | 211,600 | — | — |
| 2025-03-26 | $6.16 | $6.95 | 393,200 | — | — |
| 2025-03-25 | $6.87 | $7.75 | 667,900 | — | — |
| 2025-03-24 | $6.54 | $7.37 | 201,900 | — | — |
| 2025-03-21 | $6.24 | $7.04 | 186,800 | — | — |
| 2025-03-20 | $6.43 | $7.25 | 207,600 | — | — |
| 2025-03-19 | $6.42 | $7.24 | 296,100 | — | — |
| 2025-03-18 | $6.46 | $7.28 | 165,200 | — | — |
| 2025-03-17 | $6.56 | $7.40 | 350,500 | — | — |
| 2025-03-14 | $6.58 | $7.42 | 494,700 | — | — |
| 2025-03-13 | $7.32 | $8.25 | 1,199,000 | — | — |
| 2025-03-12 | $6.23 | $7.02 | 381,300 | — | — |
| 2025-03-11 | $6.50 | $7.33 | 200,500 | — | — |
| 2025-03-10 | $6.34 | $7.15 | 342,600 | — | — |
| 2025-03-07 | $7.01 | $7.90 | 231,100 | — | — |
| 2025-03-06 | $7.09 | $7.99 | 369,800 | — | — |
| 2025-03-05 | $7.90 | $8.91 | 178,600 | — | — |
| 2025-03-04 | $7.44 | $8.39 | 237,900 | — | — |
| 2025-03-03 | $7.65 | $8.63 | 183,100 | — | — |
| 2025-02-28 | $8.11 | $9.14 | 198,600 | — | — |
| 2025-02-27 | $7.78 | $8.77 | 171,400 | — | — |
| 2025-02-26 | $7.97 | $8.99 | 224,800 | — | — |
| 2025-02-25 | $7.72 | $8.70 | 318,900 | — | — |
| 2025-02-24 | $8.12 | $9.16 | 417,100 | — | — |
| 2025-02-21 | $8.76 | $9.88 | 318,400 | — | — |
| 2025-02-20 | $9.38 | $10.58 | 157,900 | — | — |
| 2025-02-19 | $9.85 | $11.11 | 217,600 | — | — |
| 2025-02-18 | $10.38 | $11.70 | 288,800 | — | — |
| 2025-02-14 | $11.17 | $12.59 | 228,000 | — | — |
| 2025-02-13 | $11.92 | $13.44 | 172,700 | — | — |
| 2025-02-12 | $12.52 | $14.12 | 182,000 | — | — |
| 2025-02-11 | $12.70 | $14.32 | 114,000 | — | — |
| 2025-02-10 | $13.05 | $14.71 | 131,500 | — | — |
| 2025-02-07 | $12.56 | $14.16 | 167,900 | — | — |
| 2025-02-06 | $13.33 | $15.03 | 219,100 | — | — |
| 2025-02-05 | $12.77 | $14.40 | 225,600 | — | — |
| 2025-02-04 | $12.21 | $13.77 | 97,900 | — | — |
| 2025-02-03 | $11.82 | $13.33 | 149,300 | — | — |
| 2025-01-31 | $12.21 | $13.77 | 145,100 | — | — |
| 2025-01-30 | $12.11 | $13.65 | 103,100 | — | — |
| 2025-01-29 | $12.10 | $13.64 | 93,700 | — | — |
| 2025-01-28 | $12.01 | $13.54 | 105,400 | — | — |
| 2025-01-27 | $11.95 | $13.47 | 224,200 | — | — |
| 2025-01-24 | $13.15 | $14.83 | 183,300 | — | — |
| 2025-01-23 | $13.41 | $15.12 | 277,900 | — | — |
| 2025-01-22 | $12.68 | $14.30 | 229,600 | — | — |
| 2025-01-21 | $12.33 | $13.90 | 251,600 | — | — |
| 2025-01-17 | $12.37 | $13.95 | 153,900 | — | — |
| 2025-01-16 | $12.20 | $13.76 | 284,800 | — | — |
| 2025-01-15 | $11.08 | $12.49 | 166,100 | — | — |
| 2025-01-14 | $10.73 | $12.10 | 207,700 | — | — |
| 2025-01-13 | $10.20 | $11.50 | 131,700 | — | — |
| 2025-01-10 | $10.00 | $11.28 | 114,900 | — | — |
| 2025-01-08 | $10.00 | $11.28 | 174,800 | — | — |
| 2025-01-07 | $10.28 | $11.59 | 148,800 | — | — |
| 2025-01-06 | $10.24 | $11.55 | 255,700 | — | — |
| 2025-01-03 | $10.21 | $11.51 | 327,400 | — | — |
| 2025-01-02 | $9.54 | $10.76 | 218,700 | — | — |