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
- 2011-07-21 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 | $7.20 | $10.22 | 852,800 | — | — |
| 2025-12-30 | $7.22 | $10.25 | 1,100,300 | — | — |
| 2025-12-29 | $7.15 | $10.15 | 808,100 | — | — |
| 2025-12-26 | $7.20 | $10.22 | 541,400 | — | — |
| 2025-12-24 | $7.16 | $10.17 | 346,000 | — | — |
| 2025-12-23 | $7.14 | $10.14 | 1,026,400 | — | — |
| 2025-12-22 | $7.15 | $10.15 | 1,486,100 | — | — |
| 2025-12-19 | $7.17 | $10.18 | 5,077,400 | — | — |
| 2025-12-18 | $7.17 | $10.18 | 1,359,400 | — | — |
| 2025-12-17 | $7.16 | $10.17 | 1,134,000 | — | — |
| 2025-12-16 | $6.97 | $9.90 | 1,072,400 | — | — |
| 2025-12-15 | $7.01 | $9.95 | 1,181,700 | — | — |
| 2025-12-12 | $7.27 | $10.32 | 1,180,100 | — | — |
| 2025-12-11 | $7.30 | $10.36 | 1,143,300 | — | — |
| 2025-12-10 | $7.09 | $10.07 | 2,479,900 | — | — |
| 2025-12-09 | $6.98 | $9.91 | 945,700 | — | — |
| 2025-12-08 | $6.85 | $9.73 | 1,078,800 | — | — |
| 2025-12-05 | $6.80 | $9.65 | 1,103,800 | — | — |
| 2025-12-04 | $6.76 | $9.60 | 949,000 | — | — |
| 2025-12-03 | $6.88 | $9.77 | 1,205,700 | — | — |
| 2025-12-02 | $6.53 | $9.27 | 1,095,000 | — | — |
| 2025-12-01 | $6.44 | $9.14 | 1,024,700 | — | — |
| 2025-11-28 | $6.52 | $9.26 | 618,000 | — | — |
| 2025-11-26 | $6.48 | $9.20 | 1,409,400 | — | — |
| 2025-11-25 | $6.49 | $9.21 | 1,107,000 | — | — |
| 2025-11-24 | $6.29 | $8.93 | 1,872,700 | — | — |
| 2025-11-21 | $6.49 | $9.21 | 3,137,800 | — | — |
| 2025-11-20 | $6.32 | $8.97 | 1,507,200 | — | — |
| 2025-11-19 | $6.37 | $9.04 | 1,287,700 | — | — |
| 2025-11-18 | $6.37 | $9.04 | 1,134,400 | — | — |
| 2025-11-17 | $6.41 | $9.10 | 1,281,500 | — | — |
| 2025-11-14 | $6.75 | $9.41 | 1,271,200 | — | — |
| 2025-11-13 | $6.76 | $9.43 | 1,200,700 | — | — |
| 2025-11-12 | $6.89 | $9.61 | 1,271,500 | — | — |
| 2025-11-11 | $6.81 | $9.50 | 991,900 | — | — |
| 2025-11-10 | $6.88 | $9.59 | 1,715,400 | — | — |
| 2025-11-07 | $6.77 | $9.44 | 2,469,800 | — | — |
| 2025-11-06 | $6.64 | $9.26 | 1,787,000 | — | — |
| 2025-11-05 | $6.95 | $9.69 | 1,165,600 | — | — |
| 2025-11-04 | $6.83 | $9.53 | 3,014,600 | — | — |
| 2025-11-03 | $8.24 | $11.49 | 2,041,100 | — | — |
| 2025-10-31 | $8.01 | $11.17 | 863,700 | — | — |
| 2025-10-30 | $7.80 | $10.88 | 968,300 | — | — |
| 2025-10-29 | $7.95 | $11.09 | 999,800 | — | — |
| 2025-10-28 | $7.99 | $11.14 | 689,200 | — | — |
| 2025-10-27 | $7.87 | $10.98 | 893,700 | — | — |
| 2025-10-24 | $7.96 | $11.10 | 375,100 | — | — |
| 2025-10-23 | $7.99 | $11.14 | 703,100 | — | — |
| 2025-10-22 | $7.97 | $11.11 | 849,500 | — | — |
| 2025-10-21 | $8.14 | $11.35 | 893,900 | — | — |
| 2025-10-20 | $8.34 | $11.63 | 726,600 | — | — |
| 2025-10-17 | $8.04 | $11.21 | 641,600 | — | — |
| 2025-10-16 | $8.20 | $11.44 | 1,103,800 | — | — |
| 2025-10-15 | $8.24 | $11.49 | 1,057,000 | — | — |
| 2025-10-14 | $8.58 | $11.97 | 802,700 | — | — |
| 2025-10-13 | $8.59 | $11.98 | 1,132,900 | — | — |
| 2025-10-10 | $8.25 | $11.51 | 871,600 | — | — |
| 2025-10-09 | $8.58 | $11.97 | 689,800 | — | — |
| 2025-10-08 | $8.51 | $11.87 | 831,600 | — | — |
| 2025-10-07 | $8.43 | $11.76 | 701,800 | — | — |
| 2025-10-06 | $8.36 | $11.66 | 833,500 | — | — |
| 2025-10-03 | $8.43 | $11.76 | 839,900 | — | — |
| 2025-10-02 | $8.45 | $11.78 | 837,900 | — | — |
| 2025-10-01 | $8.44 | $11.77 | 1,020,100 | — | — |
| 2025-09-30 | $8.16 | $11.38 | 682,400 | — | — |
| 2025-09-29 | $8.13 | $11.34 | 837,600 | — | — |
| 2025-09-26 | $8.20 | $11.44 | 684,100 | — | — |
| 2025-09-25 | $8.08 | $11.27 | 802,600 | — | — |
| 2025-09-24 | $8.12 | $11.32 | 794,500 | — | — |
| 2025-09-23 | $7.89 | $11.00 | 697,600 | — | — |
| 2025-09-22 | $7.84 | $10.93 | 746,900 | — | — |
| 2025-09-19 | $7.92 | $11.05 | 1,552,300 | — | — |
| 2025-09-18 | $7.94 | $11.07 | 715,000 | — | — |
| 2025-09-17 | $7.83 | $10.92 | 854,600 | — | — |
| 2025-09-16 | $7.91 | $11.03 | 874,300 | — | — |
| 2025-09-15 | $7.90 | $11.02 | 782,500 | — | — |
| 2025-09-12 | $7.73 | $10.78 | 572,100 | — | — |
| 2025-09-11 | $7.77 | $10.84 | 858,200 | — | — |
| 2025-09-10 | $7.75 | $10.81 | 774,300 | — | — |
| 2025-09-09 | $7.55 | $10.53 | 700,700 | — | — |
| 2025-09-08 | $7.69 | $10.72 | 712,400 | — | — |
| 2025-09-05 | $7.88 | $10.99 | 875,700 | — | — |
| 2025-09-04 | $7.61 | $10.61 | 808,300 | — | — |
| 2025-09-03 | $7.56 | $10.54 | 967,100 | — | — |
| 2025-09-02 | $7.61 | $10.61 | 1,028,100 | — | — |
| 2025-08-29 | $7.72 | $10.77 | 705,100 | — | — |
| 2025-08-28 | $7.59 | $10.59 | 860,300 | — | — |
| 2025-08-27 | $7.49 | $10.45 | 668,800 | — | — |
| 2025-08-26 | $7.40 | $10.32 | 960,200 | — | — |
| 2025-08-25 | $7.47 | $10.42 | 848,800 | — | — |
| 2025-08-22 | $7.57 | $10.56 | 1,390,600 | — | — |
| 2025-08-21 | $7.45 | $10.39 | 1,388,200 | — | — |
| 2025-08-20 | $7.48 | $10.43 | 1,051,900 | — | — |
| 2025-08-19 | $7.55 | $10.53 | 1,079,200 | — | — |
| 2025-08-18 | $7.56 | $10.54 | 1,337,600 | — | — |
| 2025-08-15 | $7.54 | $10.52 | 1,269,700 | — | — |
| 2025-08-14 | $7.83 | $10.75 | 1,155,300 | — | — |
| 2025-08-13 | $7.99 | $10.97 | 1,338,500 | — | — |
| 2025-08-12 | $8.08 | $11.10 | 1,474,700 | — | — |
| 2025-08-11 | $7.80 | $10.71 | 2,556,800 | — | — |
| 2025-08-08 | $7.49 | $10.29 | 729,100 | — | — |
| 2025-08-07 | $7.44 | $10.22 | 886,300 | — | — |
| 2025-08-06 | $7.27 | $9.98 | 996,600 | — | — |
| 2025-08-05 | $7.54 | $10.35 | 1,284,600 | — | — |
| 2025-08-04 | $7.32 | $10.05 | 1,167,600 | — | — |
| 2025-08-01 | $7.23 | $9.93 | 1,213,700 | — | — |
| 2025-07-31 | $7.39 | $10.15 | 1,386,700 | — | — |
| 2025-07-30 | $7.62 | $10.46 | 1,441,300 | — | — |
| 2025-07-29 | $8.28 | $11.37 | 1,337,100 | — | — |
| 2025-07-28 | $8.33 | $11.44 | 764,300 | — | — |
| 2025-07-25 | $8.46 | $11.62 | 676,800 | — | — |
| 2025-07-24 | $8.55 | $11.74 | 740,700 | — | — |
| 2025-07-23 | $8.78 | $12.06 | 1,098,500 | — | — |
| 2025-07-22 | $8.72 | $11.97 | 1,046,900 | — | — |
| 2025-07-21 | $8.50 | $11.67 | 644,300 | — | — |
| 2025-07-18 | $8.41 | $11.55 | 998,500 | — | — |
| 2025-07-17 | $8.55 | $11.74 | 661,800 | — | — |
| 2025-07-16 | $8.35 | $11.47 | 972,500 | — | — |
| 2025-07-15 | $8.51 | $11.69 | 840,500 | — | — |
| 2025-07-14 | $8.61 | $11.82 | 825,800 | — | — |
| 2025-07-11 | $8.83 | $12.13 | 811,000 | — | — |
| 2025-07-10 | $8.61 | $11.82 | 951,700 | — | — |
| 2025-07-09 | $8.38 | $11.51 | 721,200 | — | — |
| 2025-07-08 | $8.53 | $11.71 | 864,200 | — | — |
| 2025-07-07 | $8.59 | $11.80 | 735,900 | — | — |
| 2025-07-03 | $8.72 | $11.97 | 480,400 | — | — |
| 2025-07-02 | $8.83 | $12.13 | 1,227,300 | — | — |
| 2025-07-01 | $8.46 | $11.62 | 1,210,100 | — | — |
| 2025-06-30 | $8.59 | $11.80 | 2,745,700 | — | — |
| 2025-06-27 | $8.18 | $11.23 | 1,920,600 | — | — |
| 2025-06-26 | $7.99 | $10.97 | 1,218,600 | — | — |
| 2025-06-25 | $7.75 | $10.64 | 1,824,500 | — | — |
| 2025-06-24 | $7.99 | $10.97 | 1,173,200 | — | — |
| 2025-06-23 | $8.08 | $11.10 | 1,560,100 | — | — |
| 2025-06-20 | $7.99 | $10.97 | 3,330,100 | — | — |
| 2025-06-18 | $8.36 | $11.48 | 1,004,700 | — | — |
| 2025-06-17 | $8.29 | $11.38 | 693,700 | — | — |
| 2025-06-16 | $8.26 | $11.34 | 880,700 | — | — |
| 2025-06-13 | $8.16 | $11.21 | 775,400 | — | — |
| 2025-06-12 | $8.24 | $11.32 | 569,000 | — | — |
| 2025-06-11 | $8.32 | $11.43 | 564,200 | — | — |
| 2025-06-10 | $8.33 | $11.44 | 576,700 | — | — |
| 2025-06-09 | $8.35 | $11.47 | 612,300 | — | — |
| 2025-06-06 | $8.24 | $11.32 | 705,000 | — | — |
| 2025-06-05 | $8.12 | $11.15 | 703,900 | — | — |
| 2025-06-04 | $8.24 | $11.32 | 878,300 | — | — |
| 2025-06-03 | $8.23 | $11.30 | 834,800 | — | — |
| 2025-06-02 | $8.24 | $11.32 | 1,214,100 | — | — |
| 2025-05-30 | $8.14 | $11.18 | 1,051,400 | — | — |
| 2025-05-29 | $8.26 | $11.34 | 1,596,800 | — | — |
| 2025-05-28 | $8.48 | $11.64 | 1,245,700 | — | — |
| 2025-05-27 | $8.57 | $11.77 | 675,500 | — | — |
| 2025-05-23 | $8.41 | $11.55 | 563,000 | — | — |
| 2025-05-22 | $8.36 | $11.48 | 533,700 | — | — |
| 2025-05-21 | $8.67 | $11.91 | 580,000 | — | — |
| 2025-05-20 | $8.71 | $11.96 | 636,900 | — | — |
| 2025-05-19 | $8.74 | $12.00 | 556,700 | — | — |
| 2025-05-16 | $8.76 | $12.03 | 562,100 | — | — |
| 2025-05-15 | $8.84 | $11.97 | 620,300 | — | — |
| 2025-05-14 | $8.87 | $12.02 | 988,200 | — | — |
| 2025-05-13 | $9.02 | $12.22 | 640,800 | — | — |
| 2025-05-12 | $8.81 | $11.93 | 765,800 | — | — |
| 2025-05-09 | $8.53 | $11.55 | 1,064,300 | — | — |
| 2025-05-08 | $8.66 | $11.73 | 606,700 | — | — |
| 2025-05-07 | $8.75 | $11.85 | 595,100 | — | — |
| 2025-05-06 | $8.90 | $12.06 | 709,500 | — | — |
| 2025-05-05 | $8.99 | $12.18 | 620,100 | — | — |
| 2025-05-02 | $9.15 | $12.39 | 897,400 | — | — |
| 2025-05-01 | $9.10 | $12.33 | 1,208,700 | — | — |
| 2025-04-30 | $9.06 | $12.27 | 1,511,200 | — | — |
| 2025-04-29 | $9.80 | $13.27 | 841,000 | — | — |
| 2025-04-28 | $9.68 | $13.11 | 580,100 | — | — |
| 2025-04-25 | $9.55 | $12.94 | 673,100 | — | — |
| 2025-04-24 | $9.60 | $13.00 | 662,000 | — | — |
| 2025-04-23 | $9.45 | $12.80 | 852,400 | — | — |
| 2025-04-22 | $9.33 | $12.64 | 447,000 | — | — |
| 2025-04-21 | $9.25 | $12.53 | 477,600 | — | — |
| 2025-04-17 | $9.35 | $12.67 | 676,100 | — | — |
| 2025-04-16 | $9.23 | $12.50 | 740,300 | — | — |
| 2025-04-15 | $9.08 | $12.30 | 1,171,500 | — | — |
| 2025-04-14 | $8.99 | $12.18 | 660,100 | — | — |
| 2025-04-11 | $9.00 | $12.19 | 824,800 | — | — |
| 2025-04-10 | $8.60 | $11.65 | 772,800 | — | — |
| 2025-04-09 | $8.83 | $11.96 | 1,503,100 | — | — |
| 2025-04-08 | $8.39 | $11.37 | 1,202,100 | — | — |
| 2025-04-07 | $8.29 | $11.23 | 1,198,600 | — | — |
| 2025-04-04 | $8.28 | $11.22 | 1,279,200 | — | — |
| 2025-04-03 | $8.72 | $11.81 | 807,400 | — | — |
| 2025-04-02 | $9.24 | $12.52 | 721,600 | — | — |
| 2025-04-01 | $9.28 | $12.57 | 716,300 | — | — |
| 2025-03-31 | $9.20 | $12.46 | 903,100 | — | — |
| 2025-03-28 | $9.13 | $12.37 | 939,300 | — | — |
| 2025-03-27 | $9.43 | $12.77 | 690,100 | — | — |
| 2025-03-26 | $9.29 | $12.58 | 610,000 | — | — |
| 2025-03-25 | $9.27 | $12.56 | 628,600 | — | — |
| 2025-03-24 | $9.34 | $12.65 | 934,100 | — | — |
| 2025-03-21 | $9.11 | $12.34 | 3,255,000 | — | — |
| 2025-03-20 | $9.36 | $12.68 | 785,500 | — | — |
| 2025-03-19 | $9.44 | $12.79 | 1,038,100 | — | — |
| 2025-03-18 | $9.21 | $12.48 | 1,193,700 | — | — |
| 2025-03-17 | $9.06 | $12.27 | 1,049,200 | — | — |
| 2025-03-14 | $9.37 | $12.69 | 585,700 | — | — |
| 2025-03-13 | $9.16 | $12.41 | 579,500 | — | — |
| 2025-03-12 | $9.09 | $12.31 | 729,000 | — | — |
| 2025-03-11 | $9.28 | $12.57 | 755,900 | — | — |
| 2025-03-10 | $9.01 | $12.20 | 882,100 | — | — |
| 2025-03-07 | $9.05 | $12.26 | 881,000 | — | — |
| 2025-03-06 | $8.99 | $12.18 | 772,800 | — | — |
| 2025-03-05 | $8.98 | $12.16 | 720,400 | — | — |
| 2025-03-04 | $9.01 | $12.20 | 949,400 | — | — |
| 2025-03-03 | $8.95 | $12.12 | 1,062,100 | — | — |
| 2025-02-28 | $9.07 | $12.29 | 913,100 | — | — |
| 2025-02-27 | $9.09 | $12.31 | 815,300 | — | — |
| 2025-02-26 | $9.18 | $12.44 | 711,000 | — | — |
| 2025-02-25 | $9.16 | $12.41 | 947,500 | — | — |
| 2025-02-24 | $9.23 | $12.50 | 739,000 | — | — |
| 2025-02-21 | $9.20 | $12.46 | 801,200 | — | — |
| 2025-02-20 | $9.51 | $12.88 | 681,600 | — | — |
| 2025-02-19 | $9.36 | $12.68 | 936,300 | — | — |
| 2025-02-18 | $9.64 | $13.06 | 668,500 | — | — |
| 2025-02-14 | $9.61 | $13.02 | 788,200 | — | — |
| 2025-02-13 | $10.03 | $13.42 | 1,025,500 | — | — |
| 2025-02-12 | $9.83 | $13.16 | 1,630,300 | — | — |
| 2025-02-11 | $9.82 | $13.14 | 1,147,700 | — | — |
| 2025-02-10 | $9.80 | $13.12 | 2,246,200 | — | — |
| 2025-02-07 | $9.50 | $12.71 | 1,185,000 | — | — |
| 2025-02-06 | $9.59 | $12.84 | 689,400 | — | — |
| 2025-02-05 | $9.80 | $13.12 | 837,600 | — | — |
| 2025-02-04 | $9.68 | $12.96 | 943,100 | — | — |
| 2025-02-03 | $9.61 | $12.86 | 1,702,300 | — | — |
| 2025-01-31 | $9.39 | $12.57 | 1,038,900 | — | — |
| 2025-01-30 | $9.64 | $12.90 | 1,242,000 | — | — |
| 2025-01-29 | $9.96 | $13.33 | 905,200 | — | — |
| 2025-01-28 | $9.92 | $13.28 | 922,900 | — | — |
| 2025-01-27 | $9.87 | $13.21 | 1,124,400 | — | — |
| 2025-01-24 | $10.20 | $13.65 | 496,800 | — | — |
| 2025-01-23 | $10.26 | $13.73 | 633,500 | — | — |
| 2025-01-22 | $10.14 | $13.57 | 1,231,800 | — | — |
| 2025-01-21 | $10.38 | $13.89 | 513,500 | — | — |
| 2025-01-17 | $10.31 | $13.80 | 528,500 | — | — |
| 2025-01-16 | $10.25 | $13.72 | 472,800 | — | — |
| 2025-01-15 | $10.33 | $13.83 | 605,000 | — | — |
| 2025-01-14 | $10.07 | $13.48 | 595,300 | — | — |
| 2025-01-13 | $10.17 | $13.61 | 865,300 | — | — |
| 2025-01-10 | $9.98 | $13.36 | 834,100 | — | — |
| 2025-01-08 | $10.18 | $13.62 | 1,228,200 | — | — |
| 2025-01-07 | $10.24 | $13.71 | 1,857,300 | — | — |
| 2025-01-06 | $10.36 | $13.87 | 1,023,100 | — | — |
| 2025-01-03 | $10.39 | $13.91 | 760,400 | — | — |
| 2025-01-02 | $10.57 | $14.15 | 674,000 | — | — |