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
- 2004-07-26 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 | $7.30 | $106.45 | 976,700 | — | — |
| 2025-12-30 | $7.27 | $106.01 | 485,900 | — | — |
| 2025-12-29 | $7.30 | $106.45 | 513,000 | — | — |
| 2025-12-26 | $7.29 | $106.30 | 463,400 | — | — |
| 2025-12-24 | $7.29 | $106.30 | 395,200 | — | — |
| 2025-12-23 | $7.17 | $104.55 | 499,400 | — | — |
| 2025-12-22 | $7.19 | $104.84 | 595,500 | — | — |
| 2025-12-19 | $7.47 | $105.57 | 3,894,700 | — | — |
| 2025-12-18 | $7.49 | $105.86 | 678,900 | — | — |
| 2025-12-17 | $7.46 | $105.43 | 751,500 | — | — |
| 2025-12-16 | $7.30 | $103.17 | 613,800 | — | — |
| 2025-12-15 | $7.37 | $104.16 | 905,300 | — | — |
| 2025-12-12 | $7.19 | $101.62 | 575,700 | — | — |
| 2025-12-11 | $7.12 | $100.63 | 643,600 | — | — |
| 2025-12-10 | $7.20 | $101.76 | 606,600 | — | — |
| 2025-12-09 | $7.06 | $99.78 | 600,800 | — | — |
| 2025-12-08 | $7.11 | $100.49 | 659,100 | — | — |
| 2025-12-05 | $7.46 | $105.43 | 513,600 | — | — |
| 2025-12-04 | $7.47 | $105.57 | 620,100 | — | — |
| 2025-12-03 | $7.61 | $107.55 | 542,300 | — | — |
| 2025-12-02 | $7.53 | $106.42 | 477,100 | — | — |
| 2025-12-01 | $7.60 | $107.41 | 678,000 | — | — |
| 2025-11-28 | $7.62 | $107.69 | 386,000 | — | — |
| 2025-11-26 | $7.66 | $108.26 | 1,260,100 | — | — |
| 2025-11-25 | $7.55 | $106.70 | 1,249,700 | — | — |
| 2025-11-24 | $7.21 | $101.90 | 407,400 | — | — |
| 2025-11-21 | $7.16 | $101.19 | 655,700 | — | — |
| 2025-11-20 | $6.95 | $98.22 | 472,500 | — | — |
| 2025-11-19 | $6.91 | $97.66 | 830,300 | — | — |
| 2025-11-18 | $6.97 | $98.51 | 366,900 | — | — |
| 2025-11-17 | $7.03 | $99.36 | 412,500 | — | — |
| 2025-11-14 | $7.15 | $101.05 | 441,900 | — | — |
| 2025-11-13 | $7.07 | $99.92 | 370,500 | — | — |
| 2025-11-12 | $7.09 | $100.20 | 439,900 | — | — |
| 2025-11-11 | $7.19 | $101.62 | 616,800 | — | — |
| 2025-11-10 | $7.03 | $99.36 | 353,200 | — | — |
| 2025-11-07 | $7.00 | $98.93 | 484,800 | — | — |
| 2025-11-06 | $6.89 | $97.38 | 465,800 | — | — |
| 2025-11-05 | $6.90 | $97.52 | 447,400 | — | — |
| 2025-11-04 | $6.80 | $96.10 | 551,300 | — | — |
| 2025-11-03 | $6.70 | $94.69 | 715,900 | — | — |
| 2025-10-31 | $6.67 | $94.27 | 981,700 | — | — |
| 2025-10-30 | $6.58 | $93.00 | 1,875,600 | — | — |
| 2025-10-29 | $6.90 | $97.52 | 864,900 | — | — |
| 2025-10-28 | $6.85 | $96.81 | 295,400 | — | — |
| 2025-10-27 | $6.93 | $97.94 | 483,800 | — | — |
| 2025-10-24 | $6.94 | $98.08 | 310,000 | — | — |
| 2025-10-23 | $6.91 | $97.66 | 314,700 | — | — |
| 2025-10-22 | $6.99 | $98.79 | 397,100 | — | — |
| 2025-10-21 | $6.88 | $97.24 | 395,700 | — | — |
| 2025-10-20 | $6.93 | $97.94 | 281,300 | — | — |
| 2025-10-17 | $6.88 | $97.24 | 560,100 | — | — |
| 2025-10-16 | $6.78 | $95.82 | 547,100 | — | — |
| 2025-10-15 | $7.02 | $99.21 | 342,800 | — | — |
| 2025-10-14 | $7.00 | $98.93 | 558,400 | — | — |
| 2025-10-13 | $6.94 | $98.08 | 484,800 | — | — |
| 2025-10-10 | $6.80 | $96.10 | 532,100 | — | — |
| 2025-10-09 | $6.83 | $96.53 | 448,900 | — | — |
| 2025-10-08 | $6.90 | $97.52 | 352,200 | — | — |
| 2025-10-07 | $6.79 | $95.96 | 689,100 | — | — |
| 2025-10-06 | $6.80 | $96.10 | 571,100 | — | — |
| 2025-10-03 | $6.98 | $98.65 | 546,700 | — | — |
| 2025-10-02 | $6.92 | $97.80 | 429,300 | — | — |
| 2025-10-01 | $6.97 | $98.51 | 712,100 | — | — |
| 2025-09-30 | $6.97 | $98.51 | 677,700 | — | — |
| 2025-09-29 | $6.85 | $96.81 | 588,000 | — | — |
| 2025-09-26 | $7.02 | $99.21 | 726,300 | — | — |
| 2025-09-25 | $7.07 | $99.92 | 570,600 | — | — |
| 2025-09-24 | $7.30 | $99.92 | 1,407,200 | — | — |
| 2025-09-23 | $7.31 | $100.06 | 739,400 | — | — |
| 2025-09-22 | $7.24 | $99.10 | 690,300 | — | — |
| 2025-09-19 | $7.39 | $101.15 | 2,807,600 | — | — |
| 2025-09-18 | $7.40 | $101.29 | 741,400 | — | — |
| 2025-09-17 | $7.32 | $100.19 | 718,900 | — | — |
| 2025-09-16 | $7.24 | $99.10 | 770,500 | — | — |
| 2025-09-15 | $7.38 | $101.02 | 774,700 | — | — |
| 2025-09-12 | $7.13 | $97.59 | 571,200 | — | — |
| 2025-09-11 | $7.24 | $99.10 | 883,400 | — | — |
| 2025-09-10 | $7.23 | $98.96 | 517,700 | — | — |
| 2025-09-09 | $7.29 | $99.78 | 448,000 | — | — |
| 2025-09-08 | $7.30 | $99.92 | 512,700 | — | — |
| 2025-09-05 | $7.41 | $101.43 | 519,300 | — | — |
| 2025-09-04 | $7.37 | $100.88 | 472,700 | — | — |
| 2025-09-03 | $7.36 | $100.74 | 364,000 | — | — |
| 2025-09-02 | $7.11 | $97.32 | 873,700 | — | — |
| 2025-08-29 | $7.22 | $98.83 | 433,700 | — | — |
| 2025-08-28 | $7.06 | $96.64 | 375,500 | — | — |
| 2025-08-27 | $7.10 | $97.18 | 480,300 | — | — |
| 2025-08-26 | $7.16 | $98.00 | 353,400 | — | — |
| 2025-08-25 | $7.10 | $97.18 | 557,300 | — | — |
| 2025-08-22 | $7.14 | $97.73 | 860,900 | — | — |
| 2025-08-21 | $6.90 | $94.45 | 602,200 | — | — |
| 2025-08-20 | $7.04 | $96.36 | 757,100 | — | — |
| 2025-08-19 | $6.92 | $94.72 | 477,100 | — | — |
| 2025-08-18 | $6.82 | $93.35 | 304,900 | — | — |
| 2025-08-15 | $6.84 | $93.62 | 382,300 | — | — |
| 2025-08-14 | $6.83 | $93.49 | 658,700 | — | — |
| 2025-08-13 | $6.92 | $94.72 | 726,300 | — | — |
| 2025-08-12 | $6.79 | $92.94 | 609,400 | — | — |
| 2025-08-11 | $6.60 | $90.34 | 547,900 | — | — |
| 2025-08-08 | $6.64 | $90.89 | 538,300 | — | — |
| 2025-08-07 | $6.64 | $90.89 | 479,200 | — | — |
| 2025-08-06 | $6.57 | $89.93 | 726,600 | — | — |
| 2025-08-05 | $6.68 | $91.43 | 635,500 | — | — |
| 2025-08-04 | $6.72 | $91.98 | 880,200 | — | — |
| 2025-08-01 | $6.58 | $90.07 | 1,662,300 | — | — |
| 2025-07-31 | $6.33 | $86.64 | 1,887,200 | — | — |
| 2025-07-30 | $6.74 | $92.26 | 820,000 | — | — |
| 2025-07-29 | $6.82 | $93.35 | 646,000 | — | — |
| 2025-07-28 | $6.80 | $93.08 | 581,600 | — | — |
| 2025-07-25 | $7.01 | $95.95 | 626,700 | — | — |
| 2025-07-24 | $6.98 | $95.54 | 483,500 | — | — |
| 2025-07-23 | $6.98 | $95.54 | 839,800 | — | — |
| 2025-07-22 | $6.92 | $94.72 | 743,700 | — | — |
| 2025-07-21 | $6.73 | $92.12 | 543,500 | — | — |
| 2025-07-18 | $6.68 | $91.43 | 649,200 | — | — |
| 2025-07-17 | $6.69 | $91.57 | 515,900 | — | — |
| 2025-07-16 | $6.78 | $92.80 | 682,700 | — | — |
| 2025-07-15 | $6.64 | $90.89 | 564,000 | — | — |
| 2025-07-14 | $6.73 | $92.12 | 638,700 | — | — |
| 2025-07-11 | $6.65 | $91.02 | 451,000 | — | — |
| 2025-07-10 | $6.72 | $91.98 | 425,500 | — | — |
| 2025-07-09 | $6.75 | $92.39 | 337,700 | — | — |
| 2025-07-08 | $6.69 | $91.57 | 344,400 | — | — |
| 2025-07-07 | $6.63 | $90.75 | 506,900 | — | — |
| 2025-07-03 | $6.82 | $93.35 | 278,100 | — | — |
| 2025-07-02 | $6.82 | $93.35 | 427,300 | — | — |
| 2025-07-01 | $6.76 | $92.53 | 598,800 | — | — |
| 2025-06-30 | $6.70 | $91.71 | 571,600 | — | — |
| 2025-06-27 | $6.65 | $91.02 | 1,120,800 | — | — |
| 2025-06-26 | $6.63 | $90.75 | 661,500 | — | — |
| 2025-06-25 | $6.46 | $88.42 | 481,400 | — | — |
| 2025-06-24 | $6.53 | $89.38 | 651,400 | — | — |
| 2025-06-23 | $6.46 | $88.42 | 956,500 | — | — |
| 2025-06-20 | $6.68 | $88.70 | 2,132,400 | — | — |
| 2025-06-18 | $6.72 | $89.23 | 773,300 | — | — |
| 2025-06-17 | $6.65 | $88.30 | 730,400 | — | — |
| 2025-06-16 | $6.78 | $90.02 | 707,900 | — | — |
| 2025-06-13 | $6.85 | $90.95 | 629,700 | — | — |
| 2025-06-12 | $6.96 | $92.41 | 492,300 | — | — |
| 2025-06-11 | $6.91 | $91.75 | 535,200 | — | — |
| 2025-06-10 | $6.96 | $92.41 | 512,000 | — | — |
| 2025-06-09 | $6.81 | $90.42 | 438,400 | — | — |
| 2025-06-06 | $6.77 | $89.89 | 523,000 | — | — |
| 2025-06-05 | $6.66 | $88.43 | 723,700 | — | — |
| 2025-06-04 | $6.59 | $87.50 | 424,900 | — | — |
| 2025-06-03 | $6.55 | $86.97 | 464,000 | — | — |
| 2025-06-02 | $6.42 | $85.24 | 793,000 | — | — |
| 2025-05-30 | $6.53 | $86.71 | 567,900 | — | — |
| 2025-05-29 | $6.69 | $88.83 | 347,500 | — | — |
| 2025-05-28 | $6.59 | $87.50 | 467,000 | — | — |
| 2025-05-27 | $6.53 | $86.71 | 449,800 | — | — |
| 2025-05-23 | $6.42 | $85.24 | 521,000 | — | — |
| 2025-05-22 | $6.46 | $85.78 | 829,900 | — | — |
| 2025-05-21 | $6.51 | $86.44 | 715,200 | — | — |
| 2025-05-20 | $7.06 | $93.74 | 472,900 | — | — |
| 2025-05-19 | $7.02 | $93.21 | 467,800 | — | — |
| 2025-05-16 | $7.12 | $94.54 | 721,300 | — | — |
| 2025-05-15 | $7.19 | $95.47 | 1,093,400 | — | — |
| 2025-05-14 | $6.99 | $92.81 | 1,427,000 | — | — |
| 2025-05-13 | $6.84 | $90.82 | 869,000 | — | — |
| 2025-05-12 | $6.74 | $89.49 | 1,096,000 | — | — |
| 2025-05-09 | $6.51 | $86.44 | 662,100 | — | — |
| 2025-05-08 | $6.58 | $87.37 | 663,300 | — | — |
| 2025-05-07 | $6.55 | $86.97 | 777,100 | — | — |
| 2025-05-06 | $6.44 | $85.51 | 702,700 | — | — |
| 2025-05-05 | $6.60 | $87.63 | 652,700 | — | — |
| 2025-05-02 | $6.65 | $88.30 | 1,524,800 | — | — |
| 2025-05-01 | $6.35 | $84.31 | 1,823,600 | — | — |
| 2025-04-30 | $5.87 | $77.94 | 939,500 | — | — |
| 2025-04-29 | $5.87 | $77.94 | 789,100 | — | — |
| 2025-04-28 | $5.75 | $76.35 | 855,300 | — | — |
| 2025-04-25 | $5.64 | $74.89 | 618,500 | — | — |
| 2025-04-24 | $5.59 | $74.22 | 512,100 | — | — |
| 2025-04-23 | $5.55 | $73.69 | 588,500 | — | — |
| 2025-04-22 | $5.56 | $73.83 | 590,800 | — | — |
| 2025-04-21 | $5.34 | $70.90 | 573,200 | — | — |
| 2025-04-17 | $5.43 | $72.10 | 511,400 | — | — |
| 2025-04-16 | $5.33 | $70.77 | 642,600 | — | — |
| 2025-04-15 | $5.44 | $72.23 | 827,100 | — | — |
| 2025-04-14 | $5.45 | $72.36 | 871,000 | — | — |
| 2025-04-11 | $5.33 | $70.77 | 786,600 | — | — |
| 2025-04-10 | $5.32 | $70.64 | 903,700 | — | — |
| 2025-04-09 | $5.66 | $75.15 | 2,004,000 | — | — |
| 2025-04-08 | $5.38 | $71.44 | 1,061,200 | — | — |
| 2025-04-07 | $5.49 | $72.90 | 1,546,800 | — | — |
| 2025-04-04 | $5.88 | $78.07 | 1,020,500 | — | — |
| 2025-04-03 | $6.35 | $84.31 | 846,500 | — | — |
| 2025-04-02 | $6.48 | $86.04 | 439,900 | — | — |
| 2025-04-01 | $6.49 | $86.17 | 663,700 | — | — |
| 2025-03-31 | $6.49 | $86.17 | 974,400 | — | — |
| 2025-03-28 | $6.50 | $83.65 | 600,600 | — | — |
| 2025-03-27 | $6.65 | $85.58 | 342,100 | — | — |
| 2025-03-26 | $6.66 | $85.71 | 456,300 | — | — |
| 2025-03-25 | $6.75 | $86.87 | 434,100 | — | — |
| 2025-03-24 | $6.80 | $87.51 | 416,000 | — | — |
| 2025-03-21 | $6.79 | $87.38 | 2,236,600 | — | — |
| 2025-03-20 | $6.88 | $88.54 | 413,500 | — | — |
| 2025-03-19 | $6.88 | $88.54 | 636,500 | — | — |
| 2025-03-18 | $6.82 | $87.77 | 731,100 | — | — |
| 2025-03-17 | $6.81 | $87.64 | 571,600 | — | — |
| 2025-03-14 | $6.83 | $87.90 | 517,800 | — | — |
| 2025-03-13 | $6.58 | $84.68 | 727,500 | — | — |
| 2025-03-12 | $6.71 | $86.35 | 696,900 | — | — |
| 2025-03-11 | $6.66 | $85.71 | 882,500 | — | — |
| 2025-03-10 | $6.82 | $87.77 | 1,156,400 | — | — |
| 2025-03-07 | $7.01 | $90.21 | 809,400 | — | — |
| 2025-03-06 | $6.83 | $87.90 | 702,600 | — | — |
| 2025-03-05 | $6.89 | $88.67 | 665,500 | — | — |
| 2025-03-04 | $6.76 | $87.00 | 915,900 | — | — |
| 2025-03-03 | $6.86 | $88.28 | 769,200 | — | — |
| 2025-02-28 | $7.01 | $90.21 | 677,400 | — | — |
| 2025-02-27 | $6.95 | $89.44 | 717,900 | — | — |
| 2025-02-26 | $7.03 | $90.47 | 1,042,800 | — | — |
| 2025-02-25 | $6.85 | $88.16 | 895,700 | — | — |
| 2025-02-24 | $6.71 | $86.35 | 1,087,100 | — | — |
| 2025-02-21 | $6.46 | $83.14 | 1,253,400 | — | — |
| 2025-02-20 | $6.43 | $82.75 | 2,359,300 | — | — |
| 2025-02-19 | $5.99 | $77.09 | 980,600 | — | — |
| 2025-02-18 | $6.06 | $77.99 | 562,500 | — | — |
| 2025-02-14 | $6.15 | $79.15 | 351,000 | — | — |
| 2025-02-13 | $6.09 | $78.37 | 373,300 | — | — |
| 2025-02-12 | $6.04 | $77.73 | 546,600 | — | — |
| 2025-02-11 | $6.18 | $79.53 | 393,000 | — | — |
| 2025-02-10 | $6.17 | $79.40 | 470,800 | — | — |
| 2025-02-07 | $6.12 | $78.76 | 392,600 | — | — |
| 2025-02-06 | $6.17 | $79.40 | 502,500 | — | — |
| 2025-02-05 | $6.05 | $77.86 | 407,600 | — | — |
| 2025-02-04 | $6.04 | $77.73 | 353,500 | — | — |
| 2025-02-03 | $5.99 | $77.09 | 659,400 | — | — |
| 2025-01-31 | $6.03 | $77.60 | 651,800 | — | — |
| 2025-01-30 | $6.04 | $77.73 | 422,000 | — | — |
| 2025-01-29 | $5.92 | $76.19 | 475,700 | — | — |
| 2025-01-28 | $5.99 | $77.09 | 505,900 | — | — |
| 2025-01-27 | $6.05 | $77.86 | 588,200 | — | — |
| 2025-01-24 | $5.92 | $76.19 | 513,100 | — | — |
| 2025-01-23 | $5.91 | $76.06 | 637,900 | — | — |
| 2025-01-22 | $5.95 | $76.57 | 575,300 | — | — |
| 2025-01-21 | $6.00 | $77.22 | 430,400 | — | — |
| 2025-01-17 | $5.97 | $76.83 | 434,300 | — | — |
| 2025-01-16 | $5.93 | $76.32 | 458,600 | — | — |
| 2025-01-15 | $5.88 | $75.67 | 488,000 | — | — |
| 2025-01-14 | $5.82 | $74.90 | 469,400 | — | — |
| 2025-01-13 | $5.71 | $73.48 | 730,900 | — | — |
| 2025-01-10 | $5.73 | $73.74 | 1,107,100 | — | — |
| 2025-01-08 | $5.99 | $77.09 | 471,400 | — | — |
| 2025-01-07 | $6.08 | $78.25 | 977,300 | — | — |
| 2025-01-06 | $6.26 | $80.56 | 567,200 | — | — |
| 2025-01-03 | $6.31 | $81.21 | 635,900 | — | — |
| 2025-01-02 | $6.14 | $79.02 | 481,700 | — | — |