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
- 2002-08-28 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 | $7.12 | $7.12 | 102,500 | — | — |
| 2025-12-30 | $7.08 | $7.08 | 122,400 | — | — |
| 2025-12-29 | $7.14 | $7.14 | 123,400 | — | — |
| 2025-12-26 | $7.01 | $7.01 | 124,400 | — | — |
| 2025-12-24 | $7.02 | $7.02 | 82,400 | — | — |
| 2025-12-23 | $7.02 | $7.02 | 120,700 | — | — |
| 2025-12-22 | $7.06 | $7.06 | 108,500 | — | — |
| 2025-12-19 | $7.18 | $7.18 | 129,200 | — | — |
| 2025-12-18 | $7.45 | $7.45 | 80,200 | — | — |
| 2025-12-17 | $7.44 | $7.44 | 148,700 | — | — |
| 2025-12-16 | $7.46 | $7.46 | 141,400 | — | — |
| 2025-12-15 | $7.56 | $7.56 | 275,100 | — | — |
| 2025-12-12 | $7.15 | $7.15 | 84,400 | — | — |
| 2025-12-11 | $7.06 | $7.06 | 72,400 | — | — |
| 2025-12-10 | $7.07 | $7.07 | 109,500 | — | — |
| 2025-12-09 | $6.83 | $6.83 | 97,300 | — | — |
| 2025-12-08 | $6.89 | $6.89 | 65,100 | — | — |
| 2025-12-05 | $6.86 | $6.86 | 91,000 | — | — |
| 2025-12-04 | $6.93 | $6.93 | 78,400 | — | — |
| 2025-12-03 | $7.10 | $7.10 | 103,300 | — | — |
| 2025-12-02 | $6.83 | $6.83 | 107,900 | — | — |
| 2025-12-01 | $6.99 | $6.99 | 114,200 | — | — |
| 2025-11-28 | $7.11 | $7.11 | 32,100 | — | — |
| 2025-11-26 | $7.07 | $7.07 | 61,500 | — | — |
| 2025-11-25 | $7.18 | $7.18 | 110,300 | — | — |
| 2025-11-24 | $6.98 | $6.98 | 73,700 | — | — |
| 2025-11-21 | $6.96 | $6.96 | 203,300 | — | — |
| 2025-11-20 | $6.63 | $6.63 | 98,800 | — | — |
| 2025-11-19 | $6.75 | $6.75 | 118,200 | — | — |
| 2025-11-18 | $6.86 | $6.86 | 121,700 | — | — |
| 2025-11-17 | $7.10 | $7.10 | 97,800 | — | — |
| 2025-11-14 | $7.25 | $7.25 | 89,400 | — | — |
| 2025-11-13 | $7.42 | $7.42 | 85,800 | — | — |
| 2025-11-12 | $7.49 | $7.49 | 92,200 | — | — |
| 2025-11-11 | $7.57 | $7.57 | 80,300 | — | — |
| 2025-11-10 | $7.54 | $7.54 | 98,600 | — | — |
| 2025-11-07 | $7.50 | $7.50 | 123,400 | — | — |
| 2025-11-06 | $7.50 | $7.50 | 132,600 | — | — |
| 2025-11-05 | $7.72 | $7.72 | 123,000 | — | — |
| 2025-11-04 | $7.43 | $7.43 | 189,800 | — | — |
| 2025-11-03 | $8.04 | $8.04 | 192,900 | — | — |
| 2025-10-31 | $8.42 | $8.42 | 180,300 | — | — |
| 2025-10-30 | $8.05 | $8.05 | 271,200 | — | — |
| 2025-10-29 | $8.13 | $8.13 | 400,700 | — | — |
| 2025-10-28 | $8.31 | $8.31 | 843,800 | — | — |
| 2025-10-27 | $10.04 | $10.04 | 167,000 | — | — |
| 2025-10-24 | $10.10 | $10.10 | 68,600 | — | — |
| 2025-10-23 | $10.19 | $10.19 | 76,300 | — | — |
| 2025-10-22 | $9.91 | $9.91 | 122,000 | — | — |
| 2025-10-21 | $10.08 | $10.08 | 72,000 | — | — |
| 2025-10-20 | $10.05 | $10.05 | 99,300 | — | — |
| 2025-10-17 | $9.92 | $9.92 | 143,200 | — | — |
| 2025-10-16 | $10.02 | $10.02 | 89,000 | — | — |
| 2025-10-15 | $10.40 | $10.40 | 113,700 | — | — |
| 2025-10-14 | $10.37 | $10.37 | 107,400 | — | — |
| 2025-10-13 | $10.22 | $10.22 | 136,100 | — | — |
| 2025-10-10 | $9.90 | $9.90 | 185,600 | — | — |
| 2025-10-09 | $9.94 | $9.94 | 58,700 | — | — |
| 2025-10-08 | $10.05 | $10.05 | 73,600 | — | — |
| 2025-10-07 | $9.96 | $9.96 | 122,400 | — | — |
| 2025-10-06 | $9.99 | $9.99 | 106,000 | — | — |
| 2025-10-03 | $9.96 | $9.96 | 88,300 | — | — |
| 2025-10-02 | $9.84 | $9.84 | 57,900 | — | — |
| 2025-10-01 | $9.86 | $9.86 | 84,200 | — | — |
| 2025-09-30 | $9.83 | $9.83 | 69,900 | — | — |
| 2025-09-29 | $10.00 | $10.00 | 58,500 | — | — |
| 2025-09-26 | $10.01 | $10.01 | 88,400 | — | — |
| 2025-09-25 | $10.12 | $10.12 | 87,800 | — | — |
| 2025-09-24 | $10.46 | $10.46 | 100,100 | — | — |
| 2025-09-23 | $10.37 | $10.37 | 121,800 | — | — |
| 2025-09-22 | $10.33 | $10.33 | 162,100 | — | — |
| 2025-09-19 | $10.21 | $10.21 | 224,600 | — | — |
| 2025-09-18 | $10.31 | $10.31 | 132,600 | — | — |
| 2025-09-17 | $9.76 | $9.76 | 89,100 | — | — |
| 2025-09-16 | $9.73 | $9.73 | 65,000 | — | — |
| 2025-09-15 | $9.61 | $9.61 | 96,300 | — | — |
| 2025-09-12 | $9.52 | $9.52 | 46,700 | — | — |
| 2025-09-11 | $9.61 | $9.61 | 101,300 | — | — |
| 2025-09-10 | $9.37 | $9.37 | 101,100 | — | — |
| 2025-09-09 | $9.63 | $9.63 | 58,200 | — | — |
| 2025-09-08 | $9.79 | $9.79 | 117,500 | — | — |
| 2025-09-05 | $9.46 | $9.46 | 111,200 | — | — |
| 2025-09-04 | $9.42 | $9.42 | 81,200 | — | — |
| 2025-09-03 | $9.30 | $9.30 | 147,700 | — | — |
| 2025-09-02 | $9.72 | $9.72 | 166,300 | — | — |
| 2025-08-29 | $9.81 | $9.81 | 108,600 | — | — |
| 2025-08-28 | $9.78 | $9.78 | 94,800 | — | — |
| 2025-08-27 | $9.77 | $9.77 | 65,500 | — | — |
| 2025-08-26 | $9.82 | $9.82 | 55,900 | — | — |
| 2025-08-25 | $9.69 | $9.69 | 135,700 | — | — |
| 2025-08-22 | $10.11 | $10.11 | 169,900 | — | — |
| 2025-08-21 | $9.52 | $9.52 | 132,400 | — | — |
| 2025-08-20 | $9.70 | $9.70 | 78,600 | — | — |
| 2025-08-19 | $9.99 | $9.99 | 107,600 | — | — |
| 2025-08-18 | $9.96 | $9.96 | 105,900 | — | — |
| 2025-08-15 | $9.94 | $9.94 | 83,300 | — | — |
| 2025-08-14 | $10.13 | $10.13 | 118,900 | — | — |
| 2025-08-13 | $10.44 | $10.44 | 116,200 | — | — |
| 2025-08-12 | $10.07 | $10.07 | 138,700 | — | — |
| 2025-08-11 | $9.69 | $9.69 | 96,500 | — | — |
| 2025-08-08 | $9.58 | $9.58 | 99,500 | — | — |
| 2025-08-07 | $9.86 | $9.86 | 69,600 | — | — |
| 2025-08-06 | $9.72 | $9.72 | 99,200 | — | — |
| 2025-08-05 | $9.87 | $9.87 | 103,500 | — | — |
| 2025-08-04 | $9.81 | $9.81 | 132,700 | — | — |
| 2025-08-01 | $9.47 | $9.47 | 211,800 | — | — |
| 2025-07-31 | $9.99 | $9.99 | 201,600 | — | — |
| 2025-07-30 | $10.15 | $10.15 | 285,200 | — | — |
| 2025-07-29 | $10.18 | $10.18 | 317,400 | — | — |
| 2025-07-28 | $10.81 | $10.81 | 257,300 | — | — |
| 2025-07-25 | $10.80 | $10.80 | 224,600 | — | — |
| 2025-07-24 | $11.14 | $11.14 | 382,800 | — | — |
| 2025-07-23 | $12.55 | $12.55 | 556,100 | — | — |
| 2025-07-22 | $13.70 | $13.70 | 200,400 | — | — |
| 2025-07-21 | $13.16 | $13.16 | 92,500 | — | — |
| 2025-07-18 | $12.89 | $12.89 | 90,500 | — | — |
| 2025-07-17 | $13.09 | $13.09 | 56,300 | — | — |
| 2025-07-16 | $12.94 | $12.94 | 46,900 | — | — |
| 2025-07-15 | $12.81 | $12.81 | 64,700 | — | — |
| 2025-07-14 | $13.04 | $13.04 | 63,100 | — | — |
| 2025-07-11 | $12.89 | $12.89 | 80,900 | — | — |
| 2025-07-10 | $13.49 | $13.49 | 80,400 | — | — |
| 2025-07-09 | $13.94 | $13.94 | 84,600 | — | — |
| 2025-07-08 | $13.70 | $13.70 | 96,200 | — | — |
| 2025-07-07 | $13.80 | $13.80 | 98,400 | — | — |
| 2025-07-03 | $13.31 | $13.31 | 45,500 | — | — |
| 2025-07-02 | $13.22 | $13.22 | 88,000 | — | — |
| 2025-07-01 | $13.12 | $13.12 | 103,500 | — | — |
| 2025-06-30 | $12.73 | $12.73 | 132,500 | — | — |
| 2025-06-27 | $13.35 | $13.35 | 995,800 | — | — |
| 2025-06-26 | $13.20 | $13.20 | 112,500 | — | — |
| 2025-06-25 | $12.76 | $12.76 | 102,800 | — | — |
| 2025-06-24 | $12.82 | $12.82 | 70,400 | — | — |
| 2025-06-23 | $12.27 | $12.27 | 93,400 | — | — |
| 2025-06-20 | $12.24 | $12.24 | 76,700 | — | — |
| 2025-06-18 | $12.52 | $12.52 | 77,600 | — | — |
| 2025-06-17 | $12.50 | $12.50 | 70,300 | — | — |
| 2025-06-16 | $12.64 | $12.64 | 56,200 | — | — |
| 2025-06-13 | $12.50 | $12.50 | 65,800 | — | — |
| 2025-06-12 | $12.88 | $12.88 | 55,300 | — | — |
| 2025-06-11 | $13.24 | $13.24 | 116,900 | — | — |
| 2025-06-10 | $13.94 | $13.94 | 139,600 | — | — |
| 2025-06-09 | $13.01 | $13.01 | 133,600 | — | — |
| 2025-06-06 | $13.52 | $13.52 | 68,100 | — | — |
| 2025-06-05 | $13.37 | $13.37 | 83,700 | — | — |
| 2025-06-04 | $13.31 | $13.31 | 76,300 | — | — |
| 2025-06-03 | $13.48 | $13.48 | 111,300 | — | — |
| 2025-06-02 | $12.86 | $12.86 | 133,300 | — | — |
| 2025-05-30 | $13.84 | $13.84 | 151,100 | — | — |
| 2025-05-29 | $13.40 | $13.40 | 76,800 | — | — |
| 2025-05-28 | $13.41 | $13.41 | 71,700 | — | — |
| 2025-05-27 | $13.02 | $13.02 | 88,600 | — | — |
| 2025-05-23 | $12.87 | $12.87 | 60,500 | — | — |
| 2025-05-22 | $13.24 | $13.24 | 68,000 | — | — |
| 2025-05-21 | $13.07 | $13.07 | 33,600 | — | — |
| 2025-05-20 | $13.44 | $13.44 | 47,400 | — | — |
| 2025-05-19 | $13.66 | $13.66 | 68,300 | — | — |
| 2025-05-16 | $13.70 | $13.70 | 49,900 | — | — |
| 2025-05-15 | $13.72 | $13.72 | 46,800 | — | — |
| 2025-05-14 | $14.09 | $14.09 | 63,500 | — | — |
| 2025-05-13 | $14.51 | $14.51 | 80,800 | — | — |
| 2025-05-12 | $14.22 | $14.22 | 112,300 | — | — |
| 2025-05-09 | $14.66 | $14.66 | 86,900 | — | — |
| 2025-05-08 | $14.28 | $14.28 | 68,900 | — | — |
| 2025-05-07 | $13.38 | $13.38 | 97,400 | — | — |
| 2025-05-06 | $13.94 | $13.94 | 123,000 | — | — |
| 2025-05-05 | $14.71 | $14.71 | 130,000 | — | — |
| 2025-05-02 | $14.18 | $14.18 | 184,000 | — | — |
| 2025-05-01 | $14.14 | $14.14 | 301,300 | — | — |
| 2025-04-30 | $13.87 | $13.87 | 289,000 | — | — |
| 2025-04-29 | $16.12 | $16.12 | 573,800 | — | — |
| 2025-04-28 | $12.52 | $12.52 | 296,300 | — | — |
| 2025-04-25 | $13.32 | $13.32 | 70,700 | — | — |
| 2025-04-24 | $13.11 | $13.11 | 83,000 | — | — |
| 2025-04-23 | $12.83 | $12.83 | 61,500 | — | — |
| 2025-04-22 | $12.45 | $12.45 | 119,900 | — | — |
| 2025-04-21 | $12.50 | $12.50 | 248,900 | — | — |
| 2025-04-17 | $12.01 | $12.01 | 49,600 | — | — |
| 2025-04-16 | $12.20 | $12.20 | 50,500 | — | — |
| 2025-04-15 | $12.15 | $12.15 | 86,700 | — | — |
| 2025-04-14 | $11.88 | $11.88 | 55,200 | — | — |
| 2025-04-11 | $11.93 | $11.93 | 60,600 | — | — |
| 2025-04-10 | $12.02 | $12.02 | 78,100 | — | — |
| 2025-04-09 | $12.50 | $12.50 | 213,000 | — | — |
| 2025-04-08 | $11.56 | $11.56 | 120,100 | — | — |
| 2025-04-07 | $11.68 | $11.68 | 153,100 | — | — |
| 2025-04-04 | $11.53 | $11.53 | 193,300 | — | — |
| 2025-04-03 | $12.44 | $12.44 | 105,800 | — | — |
| 2025-04-02 | $13.29 | $13.29 | 68,300 | — | — |
| 2025-04-01 | $13.11 | $13.11 | 113,100 | — | — |
| 2025-03-31 | $13.63 | $13.63 | 144,300 | — | — |
| 2025-03-28 | $13.62 | $13.62 | 82,200 | — | — |
| 2025-03-27 | $14.13 | $14.13 | 70,300 | — | — |
| 2025-03-26 | $14.31 | $14.31 | 63,600 | — | — |
| 2025-03-25 | $14.43 | $14.43 | 66,600 | — | — |
| 2025-03-24 | $14.52 | $14.52 | 175,100 | — | — |
| 2025-03-21 | $13.66 | $13.66 | 130,400 | — | — |
| 2025-03-20 | $13.81 | $13.81 | 58,900 | — | — |
| 2025-03-19 | $13.87 | $13.87 | 116,500 | — | — |
| 2025-03-18 | $13.59 | $13.59 | 58,400 | — | — |
| 2025-03-17 | $14.42 | $14.42 | 124,300 | — | — |
| 2025-03-14 | $14.48 | $14.48 | 144,000 | — | — |
| 2025-03-13 | $13.96 | $13.96 | 135,900 | — | — |
| 2025-03-12 | $14.76 | $14.76 | 147,000 | — | — |
| 2025-03-11 | $14.18 | $14.18 | 156,100 | — | — |
| 2025-03-10 | $13.81 | $13.81 | 253,600 | — | — |
| 2025-03-07 | $15.50 | $15.50 | 203,900 | — | — |
| 2025-03-06 | $15.17 | $15.17 | 177,800 | — | — |
| 2025-03-05 | $15.75 | $15.75 | 161,900 | — | — |
| 2025-03-04 | $14.81 | $14.81 | 204,900 | — | — |
| 2025-03-03 | $15.33 | $15.33 | 199,200 | — | — |
| 2025-02-28 | $16.47 | $16.47 | 165,100 | — | — |
| 2025-02-27 | $15.74 | $15.74 | 188,700 | — | — |
| 2025-02-26 | $15.53 | $15.53 | 301,700 | — | — |
| 2025-02-25 | $14.07 | $14.07 | 562,400 | — | — |
| 2025-02-24 | $16.98 | $16.98 | 223,000 | — | — |
| 2025-02-21 | $17.01 | $17.01 | 174,300 | — | — |
| 2025-02-20 | $18.54 | $18.54 | 135,500 | — | — |
| 2025-02-19 | $19.64 | $19.64 | 152,800 | — | — |
| 2025-02-18 | $20.81 | $20.81 | 106,400 | — | — |
| 2025-02-14 | $21.22 | $21.22 | 111,800 | — | — |
| 2025-02-13 | $20.87 | $20.87 | 149,300 | — | — |
| 2025-02-12 | $21.20 | $21.20 | 157,400 | — | — |
| 2025-02-11 | $22.38 | $22.38 | 193,900 | — | — |
| 2025-02-10 | $23.41 | $23.41 | 149,500 | — | — |
| 2025-02-07 | $23.84 | $23.84 | 297,500 | — | — |
| 2025-02-06 | $22.88 | $22.88 | 263,300 | — | — |
| 2025-02-05 | $21.68 | $21.68 | 179,800 | — | — |
| 2025-02-04 | $20.32 | $20.32 | 110,100 | — | — |
| 2025-02-03 | $19.11 | $19.11 | 116,800 | — | — |
| 2025-01-31 | $19.83 | $19.83 | 64,900 | — | — |
| 2025-01-30 | $19.76 | $19.76 | 60,900 | — | — |
| 2025-01-29 | $19.22 | $19.22 | 62,200 | — | — |
| 2025-01-28 | $19.35 | $19.35 | 90,200 | — | — |
| 2025-01-27 | $19.44 | $19.44 | 131,500 | — | — |
| 2025-01-24 | $20.83 | $20.83 | 93,900 | — | — |
| 2025-01-23 | $20.86 | $20.86 | 76,100 | — | — |
| 2025-01-22 | $20.43 | $20.43 | 131,900 | — | — |
| 2025-01-21 | $20.37 | $20.37 | 98,600 | — | — |
| 2025-01-17 | $20.98 | $20.98 | 84,400 | — | — |
| 2025-01-16 | $20.86 | $20.86 | 113,400 | — | — |
| 2025-01-15 | $20.66 | $20.66 | 107,500 | — | — |
| 2025-01-14 | $19.25 | $19.25 | 72,900 | — | — |
| 2025-01-13 | $19.14 | $19.14 | 106,400 | — | — |
| 2025-01-10 | $19.61 | $19.61 | 76,700 | — | — |
| 2025-01-08 | $20.18 | $20.18 | 139,300 | — | — |
| 2025-01-07 | $20.24 | $20.24 | 93,500 | — | — |
| 2025-01-06 | $20.75 | $20.75 | 143,900 | — | — |
| 2025-01-03 | $21.13 | $21.13 | 126,000 | — | — |
| 2025-01-02 | $20.66 | $20.66 | 181,200 | — | — |