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
- 1999-08-17 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 | $9.87 | $11.85 | 368,800 | — | — |
| 2025-12-30 | $9.92 | $11.91 | 341,300 | — | — |
| 2025-12-29 | $9.96 | $11.95 | 427,100 | — | — |
| 2025-12-26 | $9.99 | $11.99 | 369,700 | — | — |
| 2025-12-24 | $10.08 | $12.10 | 298,300 | — | — |
| 2025-12-23 | $10.20 | $12.24 | 380,900 | — | — |
| 2025-12-22 | $10.25 | $12.30 | 447,600 | — | — |
| 2025-12-19 | $10.37 | $12.45 | 891,100 | — | — |
| 2025-12-18 | $10.28 | $12.34 | 543,200 | — | — |
| 2025-12-17 | $10.58 | $12.54 | 544,500 | — | — |
| 2025-12-16 | $10.70 | $12.69 | 934,900 | — | — |
| 2025-12-15 | $10.73 | $12.72 | 713,200 | — | — |
| 2025-12-12 | $10.83 | $12.84 | 594,800 | — | — |
| 2025-12-11 | $11.00 | $13.04 | 763,000 | — | — |
| 2025-12-10 | $11.16 | $13.23 | 1,186,800 | — | — |
| 2025-12-09 | $10.71 | $12.70 | 945,800 | — | — |
| 2025-12-08 | $10.76 | $12.76 | 1,684,700 | — | — |
| 2025-12-05 | $10.96 | $12.99 | 3,488,700 | — | — |
| 2025-12-04 | $8.91 | $10.56 | 650,100 | — | — |
| 2025-12-03 | $8.88 | $10.53 | 490,800 | — | — |
| 2025-12-02 | $8.72 | $10.34 | 445,100 | — | — |
| 2025-12-01 | $8.68 | $10.29 | 458,800 | — | — |
| 2025-11-28 | $8.71 | $10.33 | 150,800 | — | — |
| 2025-11-26 | $8.74 | $10.36 | 427,800 | — | — |
| 2025-11-25 | $8.64 | $10.24 | 418,200 | — | — |
| 2025-11-24 | $8.59 | $10.18 | 685,100 | — | — |
| 2025-11-21 | $8.52 | $10.10 | 463,600 | — | — |
| 2025-11-20 | $8.19 | $9.71 | 509,600 | — | — |
| 2025-11-19 | $8.16 | $9.67 | 455,200 | — | — |
| 2025-11-18 | $8.36 | $9.91 | 464,900 | — | — |
| 2025-11-17 | $8.30 | $9.84 | 542,500 | — | — |
| 2025-11-14 | $8.47 | $10.04 | 389,900 | — | — |
| 2025-11-13 | $8.54 | $10.12 | 587,000 | — | — |
| 2025-11-12 | $8.66 | $10.27 | 462,000 | — | — |
| 2025-11-11 | $8.65 | $10.25 | 503,400 | — | — |
| 2025-11-10 | $8.61 | $10.21 | 431,700 | — | — |
| 2025-11-07 | $8.63 | $10.23 | 659,900 | — | — |
| 2025-11-06 | $8.71 | $10.33 | 692,200 | — | — |
| 2025-11-05 | $9.51 | $11.27 | 463,800 | — | — |
| 2025-11-04 | $9.19 | $10.89 | 558,700 | — | — |
| 2025-11-03 | $9.23 | $10.94 | 395,900 | — | — |
| 2025-10-31 | $9.59 | $11.37 | 352,000 | — | — |
| 2025-10-30 | $9.77 | $11.58 | 377,700 | — | — |
| 2025-10-29 | $9.96 | $11.81 | 457,400 | — | — |
| 2025-10-28 | $10.12 | $12.00 | 298,700 | — | — |
| 2025-10-27 | $10.16 | $12.04 | 421,400 | — | — |
| 2025-10-24 | $10.23 | $12.13 | 500,600 | — | — |
| 2025-10-23 | $10.09 | $11.96 | 545,000 | — | — |
| 2025-10-22 | $9.89 | $11.72 | 498,200 | — | — |
| 2025-10-21 | $9.89 | $11.72 | 411,500 | — | — |
| 2025-10-20 | $9.98 | $11.83 | 446,700 | — | — |
| 2025-10-17 | $9.92 | $11.76 | 481,900 | — | — |
| 2025-10-16 | $10.13 | $12.01 | 636,400 | — | — |
| 2025-10-15 | $10.08 | $11.95 | 625,600 | — | — |
| 2025-10-14 | $10.10 | $11.97 | 506,000 | — | — |
| 2025-10-13 | $10.07 | $11.94 | 370,600 | — | — |
| 2025-10-10 | $9.88 | $11.71 | 640,900 | — | — |
| 2025-10-09 | $10.18 | $12.07 | 575,900 | — | — |
| 2025-10-08 | $10.30 | $12.21 | 692,000 | — | — |
| 2025-10-07 | $9.87 | $11.70 | 589,000 | — | — |
| 2025-10-06 | $9.93 | $11.77 | 726,600 | — | — |
| 2025-10-03 | $9.91 | $11.75 | 619,900 | — | — |
| 2025-10-02 | $9.82 | $11.64 | 550,000 | — | — |
| 2025-10-01 | $9.91 | $11.75 | 721,900 | — | — |
| 2025-09-30 | $9.83 | $11.65 | 869,000 | — | — |
| 2025-09-29 | $9.69 | $11.49 | 1,889,900 | — | — |
| 2025-09-26 | $9.70 | $11.50 | 668,600 | — | — |
| 2025-09-25 | $9.46 | $11.22 | 662,500 | — | — |
| 2025-09-24 | $9.46 | $11.22 | 659,300 | — | — |
| 2025-09-23 | $9.63 | $11.42 | 1,463,800 | — | — |
| 2025-09-22 | $9.38 | $11.12 | 862,700 | — | — |
| 2025-09-19 | $9.38 | $11.12 | 1,379,100 | — | — |
| 2025-09-18 | $9.49 | $11.25 | 806,000 | — | — |
| 2025-09-17 | $9.42 | $11.01 | 1,075,900 | — | — |
| 2025-09-16 | $9.39 | $10.98 | 1,181,000 | — | — |
| 2025-09-15 | $9.44 | $11.04 | 1,504,000 | — | — |
| 2025-09-12 | $9.35 | $10.93 | 1,268,800 | — | — |
| 2025-09-11 | $9.39 | $10.98 | 2,675,600 | — | — |
| 2025-09-10 | $9.39 | $10.98 | 3,779,100 | — | — |
| 2025-09-09 | $8.80 | $10.29 | 834,500 | — | — |
| 2025-09-08 | $8.84 | $10.34 | 958,200 | — | — |
| 2025-09-05 | $8.74 | $10.22 | 3,113,300 | — | — |
| 2025-09-04 | $8.21 | $9.60 | 873,400 | — | — |
| 2025-09-03 | $8.02 | $9.38 | 608,200 | — | — |
| 2025-09-02 | $8.13 | $9.51 | 863,500 | — | — |
| 2025-08-29 | $8.17 | $9.55 | 769,900 | — | — |
| 2025-08-28 | $8.07 | $9.44 | 623,900 | — | — |
| 2025-08-27 | $8.21 | $9.60 | 711,500 | — | — |
| 2025-08-26 | $8.11 | $9.48 | 1,487,900 | — | — |
| 2025-08-25 | $8.22 | $9.61 | 684,100 | — | — |
| 2025-08-22 | $8.23 | $9.62 | 759,000 | — | — |
| 2025-08-21 | $7.95 | $9.29 | 426,200 | — | — |
| 2025-08-20 | $7.93 | $9.27 | 576,700 | — | — |
| 2025-08-19 | $8.00 | $9.35 | 529,000 | — | — |
| 2025-08-18 | $8.12 | $9.49 | 514,300 | — | — |
| 2025-08-15 | $8.11 | $9.48 | 691,600 | — | — |
| 2025-08-14 | $8.15 | $9.53 | 491,200 | — | — |
| 2025-08-13 | $8.29 | $9.69 | 626,200 | — | — |
| 2025-08-12 | $8.14 | $9.52 | 607,900 | — | — |
| 2025-08-11 | $8.04 | $9.40 | 611,100 | — | — |
| 2025-08-08 | $8.04 | $9.40 | 741,400 | — | — |
| 2025-08-07 | $7.99 | $9.34 | 673,300 | — | — |
| 2025-08-06 | $7.95 | $9.29 | 680,000 | — | — |
| 2025-08-05 | $8.07 | $9.44 | 694,900 | — | — |
| 2025-08-04 | $7.87 | $9.20 | 922,800 | — | — |
| 2025-08-01 | $7.74 | $9.05 | 1,066,700 | — | — |
| 2025-07-31 | $7.95 | $9.29 | 999,600 | — | — |
| 2025-07-30 | $7.96 | $9.31 | 770,300 | — | — |
| 2025-07-29 | $8.00 | $9.35 | 574,200 | — | — |
| 2025-07-28 | $8.08 | $9.45 | 643,200 | — | — |
| 2025-07-25 | $8.26 | $9.66 | 532,300 | — | — |
| 2025-07-24 | $8.23 | $9.62 | 701,100 | — | — |
| 2025-07-23 | $8.45 | $9.88 | 962,400 | — | — |
| 2025-07-22 | $8.26 | $9.66 | 1,435,900 | — | — |
| 2025-07-21 | $7.89 | $9.22 | 1,159,800 | — | — |
| 2025-07-18 | $8.03 | $9.39 | 1,008,900 | — | — |
| 2025-07-17 | $8.23 | $9.62 | 718,300 | — | — |
| 2025-07-16 | $8.18 | $9.56 | 848,800 | — | — |
| 2025-07-15 | $8.16 | $9.54 | 1,098,500 | — | — |
| 2025-07-14 | $8.43 | $9.86 | 964,400 | — | — |
| 2025-07-11 | $8.54 | $9.98 | 975,900 | — | — |
| 2025-07-10 | $8.65 | $10.11 | 1,041,200 | — | — |
| 2025-07-09 | $8.64 | $10.10 | 838,800 | — | — |
| 2025-07-08 | $8.60 | $10.05 | 930,700 | — | — |
| 2025-07-07 | $8.58 | $10.03 | 842,800 | — | — |
| 2025-07-03 | $8.90 | $10.25 | 561,300 | — | — |
| 2025-07-02 | $8.94 | $10.30 | 1,005,800 | — | — |
| 2025-07-01 | $8.69 | $10.01 | 1,237,500 | — | — |
| 2025-06-30 | $8.68 | $10.00 | 990,300 | — | — |
| 2025-06-27 | $8.66 | $9.98 | 1,580,900 | — | — |
| 2025-06-26 | $8.72 | $10.05 | 1,162,900 | — | — |
| 2025-06-25 | $8.59 | $9.90 | 1,236,300 | — | — |
| 2025-06-24 | $8.60 | $9.91 | 1,411,900 | — | — |
| 2025-06-23 | $8.69 | $10.01 | 2,406,500 | — | — |
| 2025-06-20 | $8.73 | $10.06 | 7,331,200 | — | — |
| 2025-06-18 | $10.88 | $12.53 | 1,887,000 | — | — |
| 2025-06-17 | $10.49 | $12.09 | 408,500 | — | — |
| 2025-06-16 | $10.69 | $12.32 | 501,200 | — | — |
| 2025-06-13 | $10.51 | $12.11 | 418,000 | — | — |
| 2025-06-12 | $10.69 | $12.32 | 418,500 | — | — |
| 2025-06-11 | $10.70 | $12.33 | 534,200 | — | — |
| 2025-06-10 | $10.55 | $12.15 | 594,600 | — | — |
| 2025-06-09 | $10.29 | $11.85 | 725,500 | — | — |
| 2025-06-06 | $9.78 | $11.27 | 339,900 | — | — |
| 2025-06-05 | $9.70 | $11.18 | 346,700 | — | — |
| 2025-06-04 | $9.63 | $11.09 | 277,100 | — | — |
| 2025-06-03 | $9.61 | $11.07 | 277,600 | — | — |
| 2025-06-02 | $9.38 | $10.81 | 360,700 | — | — |
| 2025-05-30 | $9.52 | $10.97 | 322,200 | — | — |
| 2025-05-29 | $9.47 | $10.91 | 204,100 | — | — |
| 2025-05-28 | $9.47 | $10.91 | 278,600 | — | — |
| 2025-05-27 | $9.59 | $11.05 | 350,600 | — | — |
| 2025-05-23 | $9.40 | $10.83 | 289,700 | — | — |
| 2025-05-22 | $9.46 | $10.90 | 222,800 | — | — |
| 2025-05-21 | $9.51 | $10.96 | 199,200 | — | — |
| 2025-05-20 | $9.76 | $11.24 | 253,600 | — | — |
| 2025-05-19 | $9.75 | $11.23 | 279,000 | — | — |
| 2025-05-16 | $9.79 | $11.28 | 272,500 | — | — |
| 2025-05-15 | $9.74 | $11.22 | 260,500 | — | — |
| 2025-05-14 | $9.67 | $11.14 | 420,600 | — | — |
| 2025-05-13 | $9.70 | $11.18 | 304,600 | — | — |
| 2025-05-12 | $9.67 | $11.14 | 387,000 | — | — |
| 2025-05-09 | $9.43 | $10.86 | 259,200 | — | — |
| 2025-05-08 | $9.42 | $10.85 | 361,600 | — | — |
| 2025-05-07 | $9.20 | $10.60 | 316,800 | — | — |
| 2025-05-06 | $9.15 | $10.54 | 396,700 | — | — |
| 2025-05-05 | $9.18 | $10.58 | 408,700 | — | — |
| 2025-05-02 | $9.41 | $10.84 | 756,100 | — | — |
| 2025-05-01 | $9.22 | $10.62 | 738,700 | — | — |
| 2025-04-30 | $9.53 | $10.98 | 325,100 | — | — |
| 2025-04-29 | $9.60 | $11.06 | 367,900 | — | — |
| 2025-04-28 | $9.48 | $10.92 | 309,000 | — | — |
| 2025-04-25 | $9.50 | $10.94 | 228,600 | — | — |
| 2025-04-24 | $9.60 | $11.06 | 308,300 | — | — |
| 2025-04-23 | $9.57 | $11.03 | 378,100 | — | — |
| 2025-04-22 | $9.65 | $11.12 | 452,900 | — | — |
| 2025-04-21 | $9.46 | $10.90 | 390,900 | — | — |
| 2025-04-17 | $9.37 | $10.80 | 346,400 | — | — |
| 2025-04-16 | $9.17 | $10.56 | 306,700 | — | — |
| 2025-04-15 | $9.16 | $10.55 | 540,500 | — | — |
| 2025-04-14 | $9.11 | $10.50 | 410,200 | — | — |
| 2025-04-11 | $9.14 | $10.53 | 479,700 | — | — |
| 2025-04-10 | $8.73 | $10.06 | 435,200 | — | — |
| 2025-04-09 | $8.92 | $10.28 | 778,800 | — | — |
| 2025-04-08 | $8.48 | $9.77 | 623,500 | — | — |
| 2025-04-07 | $8.81 | $10.15 | 678,300 | — | — |
| 2025-04-04 | $9.14 | $10.53 | 771,800 | — | — |
| 2025-04-03 | $9.03 | $10.40 | 824,500 | — | — |
| 2025-04-02 | $9.50 | $10.94 | 386,100 | — | — |
| 2025-04-01 | $9.33 | $10.75 | 315,600 | — | — |
| 2025-03-31 | $9.32 | $10.74 | 394,300 | — | — |
| 2025-03-28 | $9.35 | $10.77 | 445,500 | — | — |
| 2025-03-27 | $9.50 | $10.94 | 367,500 | — | — |
| 2025-03-26 | $9.48 | $10.92 | 403,200 | — | — |
| 2025-03-25 | $9.53 | $10.98 | 364,400 | — | — |
| 2025-03-24 | $9.53 | $10.98 | 431,000 | — | — |
| 2025-03-21 | $9.51 | $10.96 | 726,500 | — | — |
| 2025-03-20 | $9.52 | $10.97 | 457,900 | — | — |
| 2025-03-19 | $9.86 | $11.21 | 411,200 | — | — |
| 2025-03-18 | $9.80 | $11.14 | 389,000 | — | — |
| 2025-03-17 | $9.85 | $11.20 | 592,300 | — | — |
| 2025-03-14 | $10.04 | $11.41 | 538,600 | — | — |
| 2025-03-13 | $9.82 | $11.16 | 431,600 | — | — |
| 2025-03-12 | $9.77 | $11.11 | 603,600 | — | — |
| 2025-03-11 | $9.61 | $10.93 | 687,400 | — | — |
| 2025-03-10 | $9.40 | $10.69 | 914,000 | — | — |
| 2025-03-07 | $9.82 | $11.16 | 2,474,000 | — | — |
| 2025-03-06 | $11.02 | $12.53 | 626,800 | — | — |
| 2025-03-05 | $10.80 | $12.28 | 417,200 | — | — |
| 2025-03-04 | $10.75 | $12.22 | 524,300 | — | — |
| 2025-03-03 | $10.75 | $12.22 | 371,100 | — | — |
| 2025-02-28 | $10.86 | $12.35 | 343,100 | — | — |
| 2025-02-27 | $10.77 | $12.24 | 433,300 | — | — |
| 2025-02-26 | $10.86 | $12.35 | 291,700 | — | — |
| 2025-02-25 | $11.08 | $12.60 | 377,800 | — | — |
| 2025-02-24 | $10.76 | $12.23 | 410,400 | — | — |
| 2025-02-21 | $10.96 | $12.46 | 399,300 | — | — |
| 2025-02-20 | $11.16 | $12.69 | 664,400 | — | — |
| 2025-02-19 | $10.76 | $12.23 | 263,400 | — | — |
| 2025-02-18 | $10.80 | $12.28 | 418,000 | — | — |
| 2025-02-14 | $10.76 | $12.23 | 514,700 | — | — |
| 2025-02-13 | $10.81 | $12.29 | 276,700 | — | — |
| 2025-02-12 | $10.78 | $12.26 | 337,000 | — | — |
| 2025-02-11 | $10.89 | $12.38 | 336,500 | — | — |
| 2025-02-10 | $10.75 | $12.22 | 480,900 | — | — |
| 2025-02-07 | $10.60 | $12.05 | 601,500 | — | — |
| 2025-02-06 | $10.61 | $12.06 | 308,800 | — | — |
| 2025-02-05 | $10.54 | $11.98 | 288,200 | — | — |
| 2025-02-04 | $10.63 | $12.09 | 348,000 | — | — |
| 2025-02-03 | $10.40 | $11.82 | 371,100 | — | — |
| 2025-01-31 | $10.49 | $11.93 | 398,200 | — | — |
| 2025-01-30 | $10.54 | $11.98 | 327,400 | — | — |
| 2025-01-29 | $10.62 | $12.07 | 283,400 | — | — |
| 2025-01-28 | $10.64 | $12.10 | 365,400 | — | — |
| 2025-01-27 | $10.72 | $12.19 | 622,000 | — | — |
| 2025-01-24 | $10.59 | $12.04 | 320,300 | — | — |
| 2025-01-23 | $10.63 | $12.09 | 432,500 | — | — |
| 2025-01-22 | $10.45 | $11.88 | 441,800 | — | — |
| 2025-01-21 | $10.46 | $11.89 | 411,100 | — | — |
| 2025-01-17 | $10.33 | $11.74 | 317,600 | — | — |
| 2025-01-16 | $10.32 | $11.73 | 335,800 | — | — |
| 2025-01-15 | $10.16 | $11.55 | 357,600 | — | — |
| 2025-01-14 | $10.10 | $11.48 | 346,700 | — | — |
| 2025-01-13 | $10.12 | $11.51 | 353,700 | — | — |
| 2025-01-10 | $9.94 | $11.30 | 490,500 | — | — |
| 2025-01-08 | $9.92 | $11.28 | 396,200 | — | — |
| 2025-01-07 | $9.95 | $11.31 | 563,600 | — | — |
| 2025-01-06 | $10.25 | $11.65 | 505,000 | — | — |
| 2025-01-03 | $10.05 | $11.43 | 309,100 | — | — |
| 2025-01-02 | $9.98 | $11.35 | 480,700 | — | — |