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
- 2008-01-30 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 | $9.23 | $12.69 | 98,700 | — | — |
| 2025-12-30 | $9.30 | $12.78 | 97,600 | — | — |
| 2025-12-29 | $9.24 | $12.70 | 179,800 | — | — |
| 2025-12-26 | $9.45 | $12.81 | 151,300 | — | — |
| 2025-12-24 | $9.36 | $12.69 | 68,600 | — | — |
| 2025-12-23 | $9.31 | $12.62 | 134,300 | — | — |
| 2025-12-22 | $9.37 | $12.70 | 185,200 | — | — |
| 2025-12-19 | $9.38 | $12.72 | 161,300 | — | — |
| 2025-12-18 | $9.58 | $12.99 | 193,100 | — | — |
| 2025-12-17 | $9.60 | $13.01 | 148,600 | — | — |
| 2025-12-16 | $9.60 | $13.01 | 141,500 | — | — |
| 2025-12-15 | $9.66 | $13.10 | 159,000 | — | — |
| 2025-12-12 | $9.82 | $13.31 | 137,000 | — | — |
| 2025-12-11 | $10.09 | $13.68 | 287,000 | — | — |
| 2025-12-10 | $10.20 | $13.83 | 223,600 | — | — |
| 2025-12-09 | $10.22 | $13.85 | 225,400 | — | — |
| 2025-12-08 | $10.43 | $14.14 | 289,700 | — | — |
| 2025-12-05 | $10.52 | $14.26 | 160,300 | — | — |
| 2025-12-04 | $10.76 | $14.59 | 267,700 | — | — |
| 2025-12-03 | $11.02 | $14.94 | 446,700 | — | — |
| 2025-12-02 | $10.55 | $14.30 | 216,100 | — | — |
| 2025-12-01 | $10.49 | $14.22 | 192,200 | — | — |
| 2025-11-28 | $10.57 | $14.33 | 230,600 | — | — |
| 2025-11-26 | $10.23 | $13.87 | 160,100 | — | — |
| 2025-11-25 | $10.19 | $13.81 | 396,200 | — | — |
| 2025-11-24 | $10.04 | $13.61 | 456,200 | — | — |
| 2025-11-21 | $9.50 | $12.88 | 250,000 | — | — |
| 2025-11-20 | $9.22 | $12.50 | 164,000 | — | — |
| 2025-11-19 | $9.24 | $12.53 | 157,500 | — | — |
| 2025-11-18 | $9.51 | $12.89 | 161,400 | — | — |
| 2025-11-17 | $9.47 | $12.84 | 194,700 | — | — |
| 2025-11-14 | $9.37 | $12.70 | 213,700 | — | — |
| 2025-11-13 | $9.23 | $12.51 | 357,600 | — | — |
| 2025-11-12 | $8.80 | $11.93 | 130,500 | — | — |
| 2025-11-11 | $8.80 | $11.93 | 65,600 | — | — |
| 2025-11-10 | $8.77 | $11.89 | 103,800 | — | — |
| 2025-11-07 | $8.61 | $11.67 | 84,800 | — | — |
| 2025-11-06 | $8.47 | $11.48 | 105,300 | — | — |
| 2025-11-05 | $8.47 | $11.48 | 120,600 | — | — |
| 2025-11-04 | $8.24 | $11.17 | 99,800 | — | — |
| 2025-11-03 | $8.35 | $11.32 | 153,200 | — | — |
| 2025-10-31 | $8.50 | $11.52 | 132,700 | — | — |
| 2025-10-30 | $8.39 | $11.37 | 113,200 | — | — |
| 2025-10-29 | $8.51 | $11.54 | 131,600 | — | — |
| 2025-10-28 | $8.42 | $11.41 | 88,300 | — | — |
| 2025-10-27 | $8.24 | $11.17 | 88,100 | — | — |
| 2025-10-24 | $8.23 | $11.16 | 77,600 | — | — |
| 2025-10-23 | $8.41 | $11.40 | 87,900 | — | — |
| 2025-10-22 | $8.15 | $11.05 | 99,200 | — | — |
| 2025-10-21 | $8.05 | $10.91 | 44,600 | — | — |
| 2025-10-20 | $8.11 | $10.99 | 89,600 | — | — |
| 2025-10-17 | $8.03 | $10.89 | 77,900 | — | — |
| 2025-10-16 | $8.07 | $10.94 | 191,900 | — | — |
| 2025-10-15 | $8.05 | $10.91 | 156,600 | — | — |
| 2025-10-14 | $8.03 | $10.89 | 149,100 | — | — |
| 2025-10-13 | $8.09 | $10.97 | 164,700 | — | — |
| 2025-10-10 | $7.71 | $10.45 | 368,300 | — | — |
| 2025-10-09 | $8.05 | $10.91 | 148,300 | — | — |
| 2025-10-08 | $8.22 | $11.14 | 161,400 | — | — |
| 2025-10-07 | $8.28 | $11.22 | 158,600 | — | — |
| 2025-10-06 | $8.34 | $11.31 | 110,400 | — | — |
| 2025-10-03 | $8.28 | $11.22 | 86,000 | — | — |
| 2025-10-02 | $8.21 | $11.13 | 231,100 | — | — |
| 2025-10-01 | $8.58 | $11.63 | 115,500 | — | — |
| 2025-09-30 | $8.26 | $11.20 | 165,500 | — | — |
| 2025-09-29 | $8.42 | $11.41 | 143,500 | — | — |
| 2025-09-26 | $8.65 | $11.66 | 112,500 | — | — |
| 2025-09-25 | $8.78 | $11.83 | 120,600 | — | — |
| 2025-09-24 | $9.16 | $12.35 | 114,200 | — | — |
| 2025-09-23 | $8.93 | $12.04 | 146,700 | — | — |
| 2025-09-22 | $8.79 | $11.85 | 133,400 | — | — |
| 2025-09-19 | $8.77 | $11.82 | 113,300 | — | — |
| 2025-09-18 | $9.10 | $12.26 | 124,400 | — | — |
| 2025-09-17 | $8.91 | $12.01 | 134,300 | — | — |
| 2025-09-16 | $8.64 | $11.64 | 92,600 | — | — |
| 2025-09-15 | $8.84 | $11.91 | 95,600 | — | — |
| 2025-09-12 | $8.68 | $11.70 | 92,600 | — | — |
| 2025-09-11 | $8.66 | $11.67 | 136,000 | — | — |
| 2025-09-10 | $8.44 | $11.38 | 163,000 | — | — |
| 2025-09-09 | $8.38 | $11.29 | 216,700 | — | — |
| 2025-09-08 | $8.16 | $11.00 | 80,400 | — | — |
| 2025-09-05 | $7.99 | $10.77 | 198,000 | — | — |
| 2025-09-04 | $8.25 | $11.12 | 240,200 | — | — |
| 2025-09-03 | $7.85 | $10.58 | 112,600 | — | — |
| 2025-09-02 | $7.78 | $10.49 | 159,200 | — | — |
| 2025-08-29 | $7.79 | $10.50 | 138,900 | — | — |
| 2025-08-28 | $8.06 | $10.86 | 64,000 | — | — |
| 2025-08-27 | $7.99 | $10.77 | 159,400 | — | — |
| 2025-08-26 | $8.03 | $10.82 | 160,900 | — | — |
| 2025-08-25 | $7.83 | $10.55 | 139,900 | — | — |
| 2025-08-22 | $7.81 | $10.53 | 250,400 | — | — |
| 2025-08-21 | $7.48 | $10.08 | 120,800 | — | — |
| 2025-08-20 | $7.38 | $9.95 | 93,800 | — | — |
| 2025-08-19 | $7.35 | $9.91 | 80,500 | — | — |
| 2025-08-18 | $7.36 | $9.92 | 71,700 | — | — |
| 2025-08-15 | $7.29 | $9.83 | 104,400 | — | — |
| 2025-08-14 | $7.38 | $9.95 | 80,400 | — | — |
| 2025-08-13 | $7.40 | $9.97 | 74,600 | — | — |
| 2025-08-12 | $7.33 | $9.88 | 68,900 | — | — |
| 2025-08-11 | $7.29 | $9.83 | 81,200 | — | — |
| 2025-08-08 | $7.43 | $10.01 | 83,500 | — | — |
| 2025-08-07 | $7.49 | $10.09 | 161,900 | — | — |
| 2025-08-06 | $7.46 | $10.05 | 163,700 | — | — |
| 2025-08-05 | $7.28 | $9.81 | 207,000 | — | — |
| 2025-08-04 | $6.95 | $9.37 | 88,300 | — | — |
| 2025-08-01 | $6.83 | $9.21 | 41,800 | — | — |
| 2025-07-31 | $6.82 | $9.19 | 69,600 | — | — |
| 2025-07-30 | $6.78 | $9.14 | 92,500 | — | — |
| 2025-07-29 | $7.02 | $9.46 | 82,600 | — | — |
| 2025-07-28 | $7.10 | $9.57 | 40,900 | — | — |
| 2025-07-25 | $7.14 | $9.62 | 65,000 | — | — |
| 2025-07-24 | $7.31 | $9.85 | 226,400 | — | — |
| 2025-07-23 | $7.00 | $9.43 | 442,800 | — | — |
| 2025-07-22 | $6.97 | $9.39 | 140,500 | — | — |
| 2025-07-21 | $6.78 | $9.14 | 48,600 | — | — |
| 2025-07-18 | $6.80 | $9.16 | 57,600 | — | — |
| 2025-07-17 | $7.03 | $9.47 | 160,600 | — | — |
| 2025-07-16 | $6.76 | $9.11 | 92,700 | — | — |
| 2025-07-15 | $6.57 | $8.85 | 45,600 | — | — |
| 2025-07-14 | $6.77 | $9.12 | 68,600 | — | — |
| 2025-07-11 | $6.88 | $9.27 | 186,000 | — | — |
| 2025-07-10 | $6.76 | $9.11 | 191,700 | — | — |
| 2025-07-09 | $6.33 | $8.53 | 54,800 | — | — |
| 2025-07-08 | $6.54 | $8.81 | 46,000 | — | — |
| 2025-07-07 | $6.48 | $8.73 | 58,700 | — | — |
| 2025-07-03 | $6.47 | $8.72 | 64,700 | — | — |
| 2025-07-02 | $6.51 | $8.77 | 77,300 | — | — |
| 2025-07-01 | $6.27 | $8.45 | 128,100 | — | — |
| 2025-06-30 | $6.31 | $8.50 | 186,800 | — | — |
| 2025-06-27 | $6.56 | $8.84 | 140,700 | — | — |
| 2025-06-26 | $6.56 | $8.77 | 59,200 | — | — |
| 2025-06-25 | $6.58 | $8.80 | 58,600 | — | — |
| 2025-06-24 | $6.46 | $8.64 | 49,400 | — | — |
| 2025-06-23 | $6.49 | $8.68 | 98,600 | — | — |
| 2025-06-20 | $6.57 | $8.79 | 82,300 | — | — |
| 2025-06-18 | $6.76 | $9.04 | 58,000 | — | — |
| 2025-06-17 | $6.84 | $9.15 | 70,900 | — | — |
| 2025-06-16 | $6.88 | $9.20 | 160,300 | — | — |
| 2025-06-13 | $6.87 | $9.19 | 118,900 | — | — |
| 2025-06-12 | $6.81 | $9.11 | 180,400 | — | — |
| 2025-06-11 | $6.83 | $9.14 | 167,500 | — | — |
| 2025-06-10 | $6.56 | $8.77 | 99,100 | — | — |
| 2025-06-09 | $6.51 | $8.71 | 65,400 | — | — |
| 2025-06-06 | $6.42 | $8.59 | 88,400 | — | — |
| 2025-06-05 | $6.42 | $8.59 | 226,700 | — | — |
| 2025-06-04 | $6.50 | $8.69 | 245,800 | — | — |
| 2025-06-03 | $6.49 | $8.68 | 118,700 | — | — |
| 2025-06-02 | $6.42 | $8.59 | 100,900 | — | — |
| 2025-05-30 | $6.23 | $8.33 | 104,300 | — | — |
| 2025-05-29 | $6.21 | $8.31 | 153,200 | — | — |
| 2025-05-28 | $6.30 | $8.43 | 80,200 | — | — |
| 2025-05-27 | $6.31 | $8.44 | 201,200 | — | — |
| 2025-05-23 | $6.02 | $8.05 | 62,200 | — | — |
| 2025-05-22 | $5.93 | $7.93 | 76,300 | — | — |
| 2025-05-21 | $6.04 | $8.08 | 58,100 | — | — |
| 2025-05-20 | $6.18 | $8.27 | 92,500 | — | — |
| 2025-05-19 | $5.99 | $8.01 | 70,400 | — | — |
| 2025-05-16 | $6.14 | $8.21 | 119,200 | — | — |
| 2025-05-15 | $6.15 | $8.23 | 78,700 | — | — |
| 2025-05-14 | $5.98 | $8.00 | 106,000 | — | — |
| 2025-05-13 | $6.11 | $8.17 | 100,900 | — | — |
| 2025-05-12 | $5.98 | $8.00 | 164,700 | — | — |
| 2025-05-09 | $5.60 | $7.49 | 43,100 | — | — |
| 2025-05-08 | $5.54 | $7.41 | 72,000 | — | — |
| 2025-05-07 | $5.42 | $7.25 | 80,900 | — | — |
| 2025-05-06 | $5.51 | $7.37 | 111,300 | — | — |
| 2025-05-05 | $5.75 | $7.69 | 51,800 | — | — |
| 2025-05-02 | $5.74 | $7.68 | 60,400 | — | — |
| 2025-05-01 | $5.60 | $7.49 | 70,800 | — | — |
| 2025-04-30 | $5.63 | $7.53 | 58,600 | — | — |
| 2025-04-29 | $5.82 | $7.78 | 56,300 | — | — |
| 2025-04-28 | $5.79 | $7.74 | 72,000 | — | — |
| 2025-04-25 | $5.73 | $7.66 | 92,400 | — | — |
| 2025-04-24 | $5.79 | $7.74 | 99,500 | — | — |
| 2025-04-23 | $5.56 | $7.44 | 111,000 | — | — |
| 2025-04-22 | $5.24 | $7.01 | 56,200 | — | — |
| 2025-04-21 | $5.24 | $7.01 | 58,700 | — | — |
| 2025-04-17 | $5.47 | $7.32 | 59,900 | — | — |
| 2025-04-16 | $5.37 | $7.18 | 92,500 | — | — |
| 2025-04-15 | $5.32 | $7.12 | 60,700 | — | — |
| 2025-04-14 | $5.38 | $7.20 | 120,100 | — | — |
| 2025-04-11 | $5.37 | $7.18 | 96,400 | — | — |
| 2025-04-10 | $5.34 | $7.14 | 152,500 | — | — |
| 2025-04-09 | $5.47 | $7.32 | 177,800 | — | — |
| 2025-04-08 | $5.11 | $6.83 | 315,300 | — | — |
| 2025-04-07 | $5.41 | $7.24 | 427,200 | — | — |
| 2025-04-04 | $5.14 | $6.87 | 663,000 | — | — |
| 2025-04-03 | $5.78 | $7.73 | 488,800 | — | — |
| 2025-04-02 | $6.34 | $8.48 | 201,500 | — | — |
| 2025-04-01 | $6.46 | $8.64 | 107,000 | — | — |
| 2025-03-31 | $6.40 | $8.56 | 335,000 | — | — |
| 2025-03-28 | $6.64 | $8.88 | 225,800 | — | — |
| 2025-03-27 | $6.81 | $9.11 | 196,000 | — | — |
| 2025-03-26 | $6.93 | $9.14 | 157,100 | — | — |
| 2025-03-25 | $7.04 | $9.28 | 146,200 | — | — |
| 2025-03-24 | $7.06 | $9.31 | 141,500 | — | — |
| 2025-03-21 | $7.07 | $9.32 | 259,900 | — | — |
| 2025-03-20 | $7.26 | $9.57 | 126,300 | — | — |
| 2025-03-19 | $7.22 | $9.52 | 171,400 | — | — |
| 2025-03-18 | $7.27 | $9.58 | 142,300 | — | — |
| 2025-03-17 | $7.42 | $9.78 | 161,600 | — | — |
| 2025-03-14 | $7.31 | $9.64 | 210,700 | — | — |
| 2025-03-13 | $7.33 | $9.66 | 351,200 | — | — |
| 2025-03-12 | $7.35 | $9.69 | 488,000 | — | — |
| 2025-03-11 | $6.95 | $9.16 | 215,900 | — | — |
| 2025-03-10 | $6.88 | $9.07 | 265,000 | — | — |
| 2025-03-07 | $7.09 | $9.35 | 264,900 | — | — |
| 2025-03-06 | $7.07 | $9.32 | 361,800 | — | — |
| 2025-03-05 | $6.90 | $9.10 | 157,400 | — | — |
| 2025-03-04 | $6.88 | $9.07 | 184,800 | — | — |
| 2025-03-03 | $6.92 | $9.12 | 166,900 | — | — |
| 2025-02-28 | $6.90 | $9.10 | 168,200 | — | — |
| 2025-02-27 | $6.87 | $9.06 | 243,500 | — | — |
| 2025-02-26 | $7.15 | $9.43 | 169,900 | — | — |
| 2025-02-25 | $7.01 | $9.24 | 122,300 | — | — |
| 2025-02-24 | $6.95 | $9.16 | 203,300 | — | — |
| 2025-02-21 | $7.01 | $9.24 | 210,300 | — | — |
| 2025-02-20 | $7.34 | $9.68 | 346,700 | — | — |
| 2025-02-19 | $7.15 | $9.43 | 274,200 | — | — |
| 2025-02-18 | $7.23 | $9.53 | 355,200 | — | — |
| 2025-02-14 | $7.00 | $9.23 | 313,100 | — | — |
| 2025-02-13 | $6.92 | $9.12 | 183,600 | — | — |
| 2025-02-12 | $6.93 | $9.14 | 196,600 | — | — |
| 2025-02-11 | $6.92 | $9.12 | 145,500 | — | — |
| 2025-02-10 | $6.91 | $9.11 | 263,000 | — | — |
| 2025-02-07 | $6.66 | $8.78 | 200,600 | — | — |
| 2025-02-06 | $6.65 | $8.77 | 131,400 | — | — |
| 2025-02-05 | $6.71 | $8.85 | 119,000 | — | — |
| 2025-02-04 | $6.69 | $8.82 | 273,700 | — | — |
| 2025-02-03 | $6.62 | $8.73 | 327,700 | — | — |
| 2025-01-31 | $6.93 | $9.14 | 132,100 | — | — |
| 2025-01-30 | $7.02 | $9.25 | 175,200 | — | — |
| 2025-01-29 | $6.96 | $9.17 | 157,800 | — | — |
| 2025-01-28 | $6.89 | $9.08 | 274,000 | — | — |
| 2025-01-27 | $7.22 | $9.52 | 390,100 | — | — |
| 2025-01-24 | $7.00 | $9.23 | 129,700 | — | — |
| 2025-01-23 | $6.99 | $9.21 | 130,100 | — | — |
| 2025-01-22 | $7.04 | $9.28 | 190,400 | — | — |
| 2025-01-21 | $7.11 | $9.37 | 213,200 | — | — |
| 2025-01-17 | $7.07 | $9.32 | 153,700 | — | — |
| 2025-01-16 | $7.09 | $9.35 | 350,600 | — | — |
| 2025-01-15 | $7.14 | $9.41 | 297,500 | — | — |
| 2025-01-14 | $7.04 | $9.28 | 238,100 | — | — |
| 2025-01-13 | $7.09 | $9.35 | 295,600 | — | — |
| 2025-01-10 | $7.23 | $9.53 | 395,100 | — | — |
| 2025-01-08 | $6.88 | $9.07 | 197,800 | — | — |
| 2025-01-07 | $6.85 | $9.03 | 211,100 | — | — |
| 2025-01-06 | $6.63 | $8.74 | 266,700 | — | — |
| 2025-01-03 | $6.87 | $9.06 | 183,000 | — | — |
| 2025-01-02 | $7.04 | $9.28 | 211,000 | — | — |