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
- 2011-04-14 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 | $7.34 | $9.17 | 527,000 | — | — |
| 2025-12-30 | $7.29 | $9.11 | 911,500 | — | — |
| 2025-12-29 | $7.33 | $9.16 | 1,019,200 | — | — |
| 2025-12-26 | $7.37 | $9.21 | 1,192,500 | — | — |
| 2025-12-24 | $7.33 | $9.16 | 252,900 | — | — |
| 2025-12-23 | $7.34 | $9.17 | 747,900 | — | — |
| 2025-12-22 | $7.14 | $8.92 | 732,600 | — | — |
| 2025-12-19 | $7.20 | $8.92 | 1,143,700 | — | — |
| 2025-12-18 | $7.25 | $8.98 | 831,100 | — | — |
| 2025-12-17 | $7.25 | $8.98 | 780,100 | — | — |
| 2025-12-16 | $7.26 | $9.00 | 733,000 | — | — |
| 2025-12-15 | $7.40 | $9.17 | 466,300 | — | — |
| 2025-12-12 | $7.48 | $9.27 | 599,400 | — | — |
| 2025-12-11 | $7.42 | $9.20 | 821,200 | — | — |
| 2025-12-10 | $7.26 | $9.00 | 753,600 | — | — |
| 2025-12-09 | $7.28 | $9.02 | 729,700 | — | — |
| 2025-12-08 | $7.21 | $8.94 | 820,900 | — | — |
| 2025-12-05 | $7.41 | $9.18 | 1,239,200 | — | — |
| 2025-12-04 | $7.63 | $9.46 | 587,300 | — | — |
| 2025-12-03 | $7.71 | $9.55 | 869,100 | — | — |
| 2025-12-02 | $7.66 | $9.49 | 1,453,200 | — | — |
| 2025-12-01 | $7.52 | $9.32 | 1,049,900 | — | — |
| 2025-11-28 | $7.59 | $9.41 | 1,011,600 | — | — |
| 2025-11-26 | $7.31 | $9.06 | 2,395,900 | — | — |
| 2025-11-25 | $7.21 | $8.94 | 900,000 | — | — |
| 2025-11-24 | $7.16 | $8.87 | 1,004,100 | — | — |
| 2025-11-21 | $7.22 | $8.95 | 1,258,300 | — | — |
| 2025-11-20 | $7.18 | $8.90 | 1,136,900 | — | — |
| 2025-11-19 | $7.25 | $8.98 | 560,000 | — | — |
| 2025-11-18 | $7.29 | $9.03 | 757,100 | — | — |
| 2025-11-17 | $7.24 | $8.97 | 760,600 | — | — |
| 2025-11-14 | $7.29 | $9.03 | 2,070,700 | — | — |
| 2025-11-13 | $7.33 | $9.08 | 1,852,000 | — | — |
| 2025-11-12 | $7.59 | $9.41 | 3,130,800 | — | — |
| 2025-11-11 | $7.21 | $8.94 | 1,480,200 | — | — |
| 2025-11-10 | $7.13 | $8.84 | 872,300 | — | — |
| 2025-11-07 | $7.06 | $8.75 | 973,600 | — | — |
| 2025-11-06 | $7.00 | $8.67 | 543,000 | — | — |
| 2025-11-05 | $7.12 | $8.82 | 1,319,300 | — | — |
| 2025-11-04 | $6.94 | $8.60 | 1,174,800 | — | — |
| 2025-11-03 | $7.06 | $8.75 | 1,633,900 | — | — |
| 2025-10-31 | $7.17 | $8.89 | 1,466,800 | — | — |
| 2025-10-30 | $7.22 | $8.95 | 1,397,000 | — | — |
| 2025-10-29 | $7.38 | $9.15 | 1,065,400 | — | — |
| 2025-10-28 | $7.55 | $9.36 | 1,087,400 | — | — |
| 2025-10-27 | $7.61 | $9.43 | 1,967,200 | — | — |
| 2025-10-24 | $7.20 | $8.92 | 714,100 | — | — |
| 2025-10-23 | $7.22 | $8.95 | 1,218,700 | — | — |
| 2025-10-22 | $7.09 | $8.79 | 644,100 | — | — |
| 2025-10-21 | $7.07 | $8.76 | 448,100 | — | — |
| 2025-10-20 | $7.03 | $8.71 | 663,900 | — | — |
| 2025-10-17 | $7.00 | $8.67 | 774,600 | — | — |
| 2025-10-16 | $7.07 | $8.76 | 1,403,800 | — | — |
| 2025-10-15 | $6.93 | $8.59 | 1,014,800 | — | — |
| 2025-10-14 | $6.96 | $8.63 | 1,003,000 | — | — |
| 2025-10-13 | $6.93 | $8.59 | 2,326,000 | — | — |
| 2025-10-10 | $6.82 | $8.45 | 1,912,400 | — | — |
| 2025-10-09 | $6.89 | $8.54 | 1,606,800 | — | — |
| 2025-10-08 | $6.83 | $8.46 | 737,500 | — | — |
| 2025-10-07 | $6.70 | $8.30 | 1,215,200 | — | — |
| 2025-10-06 | $6.72 | $8.33 | 912,100 | — | — |
| 2025-10-03 | $6.64 | $8.23 | 751,500 | — | — |
| 2025-10-02 | $6.66 | $8.25 | 1,107,100 | — | — |
| 2025-10-01 | $6.69 | $8.29 | 1,513,900 | — | — |
| 2025-09-30 | $6.75 | $8.37 | 1,706,700 | — | — |
| 2025-09-29 | $6.84 | $8.48 | 899,500 | — | — |
| 2025-09-26 | $6.92 | $8.58 | 680,100 | — | — |
| 2025-09-25 | $6.97 | $8.64 | 836,400 | — | — |
| 2025-09-24 | $7.14 | $8.85 | 1,353,100 | — | — |
| 2025-09-23 | $6.98 | $8.65 | 1,099,500 | — | — |
| 2025-09-22 | $6.97 | $8.56 | 1,059,400 | — | — |
| 2025-09-19 | $6.71 | $8.24 | 1,869,900 | — | — |
| 2025-09-18 | $6.75 | $8.29 | 722,200 | — | — |
| 2025-09-17 | $6.78 | $8.33 | 1,209,800 | — | — |
| 2025-09-16 | $6.79 | $8.34 | 2,251,800 | — | — |
| 2025-09-15 | $6.80 | $8.35 | 2,313,700 | — | — |
| 2025-09-12 | $6.79 | $8.34 | 1,766,100 | — | — |
| 2025-09-11 | $7.05 | $8.66 | 1,068,200 | — | — |
| 2025-09-10 | $7.00 | $8.60 | 1,487,700 | — | — |
| 2025-09-09 | $6.90 | $8.48 | 1,411,600 | — | — |
| 2025-09-08 | $6.82 | $8.38 | 1,545,700 | — | — |
| 2025-09-05 | $7.00 | $8.60 | 795,700 | — | — |
| 2025-09-04 | $6.92 | $8.50 | 819,000 | — | — |
| 2025-09-03 | $6.84 | $8.40 | 996,500 | — | — |
| 2025-09-02 | $6.93 | $8.51 | 921,700 | — | — |
| 2025-08-29 | $7.00 | $8.60 | 677,700 | — | — |
| 2025-08-28 | $7.15 | $8.78 | 1,632,600 | — | — |
| 2025-08-27 | $6.96 | $8.55 | 955,300 | — | — |
| 2025-08-26 | $6.93 | $8.51 | 1,335,300 | — | — |
| 2025-08-25 | $6.94 | $8.53 | 764,100 | — | — |
| 2025-08-22 | $7.11 | $8.74 | 1,454,400 | — | — |
| 2025-08-21 | $6.99 | $8.59 | 1,162,800 | — | — |
| 2025-08-20 | $7.07 | $8.69 | 1,654,500 | — | — |
| 2025-08-19 | $7.25 | $8.91 | 2,034,100 | — | — |
| 2025-08-18 | $7.38 | $9.07 | 1,497,300 | — | — |
| 2025-08-15 | $7.36 | $9.04 | 1,333,500 | — | — |
| 2025-08-14 | $7.51 | $9.23 | 2,032,100 | — | — |
| 2025-08-13 | $7.63 | $9.37 | 5,600,600 | — | — |
| 2025-08-12 | $6.95 | $8.54 | 2,053,800 | — | — |
| 2025-08-11 | $6.76 | $8.31 | 884,000 | — | — |
| 2025-08-08 | $6.85 | $8.42 | 889,400 | — | — |
| 2025-08-07 | $6.98 | $8.58 | 1,320,100 | — | — |
| 2025-08-06 | $6.83 | $8.39 | 1,034,300 | — | — |
| 2025-08-05 | $6.74 | $8.28 | 1,965,600 | — | — |
| 2025-08-04 | $6.64 | $8.16 | 618,000 | — | — |
| 2025-08-01 | $6.54 | $8.04 | 1,381,100 | — | — |
| 2025-07-31 | $6.65 | $8.17 | 1,804,000 | — | — |
| 2025-07-30 | $6.84 | $8.40 | 1,145,300 | — | — |
| 2025-07-29 | $7.01 | $8.61 | 931,600 | — | — |
| 2025-07-28 | $7.09 | $8.71 | 1,348,500 | — | — |
| 2025-07-25 | $7.20 | $8.85 | 1,181,900 | — | — |
| 2025-07-24 | $7.18 | $8.82 | 1,506,200 | — | — |
| 2025-07-23 | $7.41 | $9.10 | 630,900 | — | — |
| 2025-07-22 | $7.15 | $8.78 | 1,486,800 | — | — |
| 2025-07-21 | $7.20 | $8.85 | 801,600 | — | — |
| 2025-07-18 | $7.29 | $8.96 | 1,044,700 | — | — |
| 2025-07-17 | $7.42 | $9.12 | 543,800 | — | — |
| 2025-07-16 | $7.23 | $8.88 | 1,061,300 | — | — |
| 2025-07-15 | $7.16 | $8.80 | 1,554,000 | — | — |
| 2025-07-14 | $7.35 | $9.03 | 1,799,300 | — | — |
| 2025-07-11 | $7.55 | $9.28 | 1,195,800 | — | — |
| 2025-07-10 | $7.59 | $9.33 | 2,123,400 | — | — |
| 2025-07-09 | $7.63 | $9.37 | 1,689,100 | — | — |
| 2025-07-08 | $7.73 | $9.50 | 2,185,500 | — | — |
| 2025-07-07 | $7.68 | $9.44 | 2,259,100 | — | — |
| 2025-07-03 | $7.86 | $9.66 | 610,400 | — | — |
| 2025-07-02 | $7.80 | $9.58 | 1,959,600 | — | — |
| 2025-07-01 | $7.97 | $9.79 | 1,351,700 | — | — |
| 2025-06-30 | $7.89 | $9.69 | 1,690,600 | — | — |
| 2025-06-27 | $7.78 | $9.56 | 1,079,800 | — | — |
| 2025-06-26 | $7.72 | $9.48 | 3,254,600 | — | — |
| 2025-06-25 | $7.61 | $9.35 | 1,023,800 | — | — |
| 2025-06-24 | $7.65 | $9.40 | 2,379,200 | — | — |
| 2025-06-23 | $7.56 | $9.21 | 810,900 | — | — |
| 2025-06-20 | $7.55 | $9.20 | 1,444,100 | — | — |
| 2025-06-18 | $7.62 | $9.29 | 1,112,900 | — | — |
| 2025-06-17 | $7.67 | $9.35 | 1,490,100 | — | — |
| 2025-06-16 | $7.67 | $9.35 | 937,400 | — | — |
| 2025-06-13 | $7.56 | $9.21 | 1,680,100 | — | — |
| 2025-06-12 | $7.60 | $9.26 | 672,100 | — | — |
| 2025-06-11 | $7.51 | $9.15 | 1,179,400 | — | — |
| 2025-06-10 | $7.48 | $9.12 | 1,103,700 | — | — |
| 2025-06-09 | $7.44 | $9.07 | 1,768,900 | — | — |
| 2025-06-06 | $7.53 | $9.18 | 1,077,000 | — | — |
| 2025-06-05 | $7.52 | $9.17 | 1,455,500 | — | — |
| 2025-06-04 | $7.32 | $8.92 | 1,381,700 | — | — |
| 2025-06-03 | $7.36 | $8.97 | 1,648,300 | — | — |
| 2025-06-02 | $7.39 | $9.01 | 985,800 | — | — |
| 2025-05-30 | $7.41 | $9.03 | 1,458,800 | — | — |
| 2025-05-29 | $7.34 | $8.95 | 2,060,700 | — | — |
| 2025-05-28 | $7.54 | $9.19 | 1,158,800 | — | — |
| 2025-05-27 | $7.62 | $9.29 | 1,279,500 | — | — |
| 2025-05-23 | $7.36 | $8.97 | 1,127,000 | — | — |
| 2025-05-22 | $7.47 | $9.10 | 1,180,300 | — | — |
| 2025-05-21 | $7.44 | $9.07 | 1,335,900 | — | — |
| 2025-05-20 | $7.52 | $9.17 | 880,200 | — | — |
| 2025-05-19 | $7.67 | $9.35 | 1,468,300 | — | — |
| 2025-05-16 | $7.57 | $9.23 | 1,790,800 | — | — |
| 2025-05-15 | $7.40 | $9.02 | 1,523,200 | — | — |
| 2025-05-14 | $7.70 | $9.39 | 4,685,900 | — | — |
| 2025-05-13 | $8.16 | $9.95 | 1,455,500 | — | — |
| 2025-05-12 | $7.93 | $9.67 | 1,238,800 | — | — |
| 2025-05-09 | $8.02 | $9.78 | 913,800 | — | — |
| 2025-05-08 | $7.98 | $9.73 | 3,044,900 | — | — |
| 2025-05-07 | $7.98 | $9.73 | 624,400 | — | — |
| 2025-05-06 | $7.90 | $9.63 | 737,600 | — | — |
| 2025-05-05 | $7.80 | $9.51 | 865,700 | — | — |
| 2025-05-02 | $7.69 | $9.37 | 761,600 | — | — |
| 2025-05-01 | $7.55 | $9.20 | 812,100 | — | — |
| 2025-04-30 | $7.65 | $9.32 | 874,900 | — | — |
| 2025-04-29 | $7.65 | $9.32 | 843,500 | — | — |
| 2025-04-28 | $7.65 | $9.32 | 952,300 | — | — |
| 2025-04-25 | $7.57 | $9.23 | 1,485,600 | — | — |
| 2025-04-24 | $7.51 | $9.15 | 1,734,700 | — | — |
| 2025-04-23 | $7.48 | $9.12 | 1,396,100 | — | — |
| 2025-04-22 | $7.60 | $9.26 | 1,052,100 | — | — |
| 2025-04-21 | $7.36 | $8.97 | 3,361,700 | — | — |
| 2025-04-17 | $7.46 | $9.09 | 6,248,500 | — | — |
| 2025-04-16 | $7.01 | $8.54 | 1,483,900 | — | — |
| 2025-04-15 | $7.14 | $8.70 | 1,121,900 | — | — |
| 2025-04-14 | $7.29 | $8.89 | 967,400 | — | — |
| 2025-04-11 | $7.22 | $8.80 | 2,212,200 | — | — |
| 2025-04-10 | $7.06 | $8.61 | 4,430,600 | — | — |
| 2025-04-09 | $7.20 | $8.78 | 2,886,600 | — | — |
| 2025-04-08 | $6.87 | $8.37 | 4,239,400 | — | — |
| 2025-04-07 | $7.01 | $8.54 | 3,105,800 | — | — |
| 2025-04-04 | $7.24 | $8.82 | 2,203,200 | — | — |
| 2025-04-03 | $7.99 | $9.74 | 3,589,300 | — | — |
| 2025-04-02 | $8.24 | $10.04 | 1,078,700 | — | — |
| 2025-04-01 | $8.23 | $10.03 | 1,320,200 | — | — |
| 2025-03-31 | $8.06 | $9.82 | 1,620,100 | — | — |
| 2025-03-28 | $8.15 | $9.93 | 911,100 | — | — |
| 2025-03-27 | $8.25 | $10.06 | 661,700 | — | — |
| 2025-03-26 | $8.03 | $9.79 | 1,016,100 | — | — |
| 2025-03-25 | $8.06 | $9.82 | 740,400 | — | — |
| 2025-03-24 | $7.98 | $9.73 | 706,100 | — | — |
| 2025-03-21 | $8.18 | $9.90 | 1,110,500 | — | — |
| 2025-03-20 | $8.29 | $10.03 | 1,135,600 | — | — |
| 2025-03-19 | $8.48 | $10.26 | 2,704,200 | — | — |
| 2025-03-18 | $8.15 | $9.86 | 1,164,200 | — | — |
| 2025-03-17 | $8.42 | $10.19 | 1,575,700 | — | — |
| 2025-03-14 | $8.27 | $10.01 | 4,531,800 | — | — |
| 2025-03-13 | $7.92 | $9.58 | 2,599,400 | — | — |
| 2025-03-12 | $8.22 | $9.95 | 1,223,400 | — | — |
| 2025-03-11 | $7.80 | $9.44 | 1,200,200 | — | — |
| 2025-03-10 | $7.91 | $9.57 | 1,046,900 | — | — |
| 2025-03-07 | $8.06 | $9.75 | 1,199,500 | — | — |
| 2025-03-06 | $7.91 | $9.57 | 1,013,000 | — | — |
| 2025-03-05 | $7.71 | $9.33 | 658,900 | — | — |
| 2025-03-04 | $7.61 | $9.21 | 1,008,100 | — | — |
| 2025-03-03 | $7.59 | $9.18 | 946,900 | — | — |
| 2025-02-28 | $7.65 | $9.26 | 1,396,600 | — | — |
| 2025-02-27 | $7.96 | $9.63 | 2,342,500 | — | — |
| 2025-02-26 | $8.03 | $9.72 | 2,549,100 | — | — |
| 2025-02-25 | $8.13 | $9.84 | 783,000 | — | — |
| 2025-02-24 | $8.25 | $9.98 | 585,000 | — | — |
| 2025-02-21 | $8.37 | $10.13 | 1,136,300 | — | — |
| 2025-02-20 | $8.48 | $10.26 | 598,200 | — | — |
| 2025-02-19 | $8.44 | $10.21 | 1,452,300 | — | — |
| 2025-02-18 | $8.34 | $10.09 | 1,637,000 | — | — |
| 2025-02-14 | $8.47 | $10.25 | 777,200 | — | — |
| 2025-02-13 | $8.39 | $10.15 | 771,300 | — | — |
| 2025-02-12 | $8.39 | $10.15 | 967,800 | — | — |
| 2025-02-11 | $8.37 | $10.13 | 1,625,100 | — | — |
| 2025-02-10 | $8.11 | $9.81 | 950,400 | — | — |
| 2025-02-07 | $7.87 | $9.52 | 1,307,800 | — | — |
| 2025-02-06 | $7.94 | $9.61 | 1,157,600 | — | — |
| 2025-02-05 | $7.85 | $9.50 | 1,113,900 | — | — |
| 2025-02-04 | $7.75 | $9.38 | 1,037,200 | — | — |
| 2025-02-03 | $7.60 | $9.20 | 1,152,400 | — | — |
| 2025-01-31 | $7.75 | $9.38 | 950,000 | — | — |
| 2025-01-30 | $7.84 | $9.49 | 1,543,000 | — | — |
| 2025-01-29 | $7.82 | $9.46 | 1,463,000 | — | — |
| 2025-01-28 | $7.42 | $8.98 | 1,590,100 | — | — |
| 2025-01-27 | $7.46 | $9.03 | 3,065,200 | — | — |
| 2025-01-24 | $7.33 | $8.87 | 1,867,000 | — | — |
| 2025-01-23 | $7.20 | $8.71 | 1,534,800 | — | — |
| 2025-01-22 | $7.33 | $8.87 | 1,940,500 | — | — |
| 2025-01-21 | $7.28 | $8.81 | 1,118,300 | — | — |
| 2025-01-17 | $7.15 | $8.65 | 1,121,200 | — | — |
| 2025-01-16 | $7.28 | $8.81 | 1,429,900 | — | — |
| 2025-01-15 | $7.49 | $9.06 | 1,686,100 | — | — |
| 2025-01-14 | $7.37 | $8.92 | 1,264,700 | — | — |
| 2025-01-13 | $7.50 | $9.07 | 1,266,900 | — | — |
| 2025-01-10 | $7.52 | $9.10 | 811,900 | — | — |
| 2025-01-08 | $7.51 | $9.09 | 1,137,600 | — | — |
| 2025-01-07 | $7.51 | $9.09 | 1,255,300 | — | — |
| 2025-01-06 | $7.44 | $9.00 | 1,118,700 | — | — |
| 2025-01-03 | $7.39 | $8.94 | 800,000 | — | — |
| 2025-01-02 | $7.50 | $9.07 | 1,919,700 | — | — |