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
- 2005-11-22 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 | $10.79 | $12.29 | 2,269,800 | — | — |
| 2025-12-30 | $10.76 | $12.26 | 1,886,400 | — | — |
| 2025-12-29 | $10.83 | $12.34 | 1,184,700 | — | — |
| 2025-12-26 | $10.89 | $12.41 | 1,781,800 | — | — |
| 2025-12-24 | $10.89 | $12.41 | 1,170,200 | — | — |
| 2025-12-23 | $10.99 | $12.52 | 2,797,000 | — | — |
| 2025-12-22 | $10.76 | $12.26 | 3,586,000 | — | — |
| 2025-12-19 | $10.79 | $12.29 | 3,223,500 | — | — |
| 2025-12-18 | $10.67 | $12.16 | 3,110,400 | — | — |
| 2025-12-17 | $10.55 | $12.02 | 4,086,000 | — | — |
| 2025-12-16 | $10.49 | $11.95 | 3,443,800 | — | — |
| 2025-12-15 | $10.30 | $11.73 | 2,325,500 | — | — |
| 2025-12-12 | $10.27 | $11.70 | 2,160,100 | — | — |
| 2025-12-11 | $10.24 | $11.67 | 4,295,700 | — | — |
| 2025-12-10 | $10.46 | $11.92 | 2,194,200 | — | — |
| 2025-12-09 | $10.58 | $12.05 | 2,409,800 | — | — |
| 2025-12-08 | $10.69 | $12.18 | 3,560,600 | — | — |
| 2025-12-05 | $10.78 | $12.28 | 3,225,500 | — | — |
| 2025-12-04 | $10.64 | $12.12 | 2,989,900 | — | — |
| 2025-12-03 | $10.61 | $12.09 | 4,011,200 | — | — |
| 2025-12-02 | $10.99 | $12.52 | 1,851,600 | — | — |
| 2025-12-01 | $11.08 | $12.62 | 2,667,600 | — | — |
| 2025-11-28 | $11.13 | $12.68 | 1,216,500 | — | — |
| 2025-11-26 | $11.12 | $12.67 | 1,885,800 | — | — |
| 2025-11-25 | $11.25 | $12.82 | 7,487,900 | — | — |
| 2025-11-24 | $11.25 | $12.82 | 6,671,500 | — | — |
| 2025-11-21 | $10.80 | $12.30 | 8,004,400 | — | — |
| 2025-11-20 | $10.48 | $11.94 | 2,918,400 | — | — |
| 2025-11-19 | $10.49 | $11.95 | 2,813,500 | — | — |
| 2025-11-18 | $10.57 | $12.04 | 5,184,500 | — | — |
| 2025-11-17 | $10.49 | $11.95 | 3,233,300 | — | — |
| 2025-11-14 | $10.43 | $11.88 | 2,840,000 | — | — |
| 2025-11-13 | $10.34 | $11.78 | 3,507,500 | — | — |
| 2025-11-12 | $10.51 | $11.97 | 4,144,500 | — | — |
| 2025-11-11 | $10.21 | $11.63 | 4,111,100 | — | — |
| 2025-11-10 | $9.91 | $11.29 | 10,499,900 | — | — |
| 2025-11-07 | $9.43 | $10.74 | 5,458,800 | — | — |
| 2025-11-06 | $9.11 | $10.38 | 2,443,200 | — | — |
| 2025-11-05 | $9.27 | $10.56 | 2,470,300 | — | — |
| 2025-11-04 | $9.17 | $10.45 | 4,627,900 | — | — |
| 2025-11-03 | $9.17 | $10.45 | 2,470,300 | — | — |
| 2025-10-31 | $9.27 | $10.56 | 3,909,300 | — | — |
| 2025-10-30 | $9.25 | $10.54 | 4,029,400 | — | — |
| 2025-10-29 | $8.95 | $10.20 | 4,032,300 | — | — |
| 2025-10-28 | $8.83 | $10.06 | 1,800,000 | — | — |
| 2025-10-27 | $8.75 | $9.97 | 1,909,100 | — | — |
| 2025-10-24 | $8.83 | $10.06 | 1,966,900 | — | — |
| 2025-10-23 | $8.72 | $9.93 | 1,234,800 | — | — |
| 2025-10-22 | $8.70 | $9.91 | 2,045,200 | — | — |
| 2025-10-21 | $8.61 | $9.81 | 1,337,200 | — | — |
| 2025-10-20 | $8.77 | $9.99 | 1,296,200 | — | — |
| 2025-10-17 | $8.68 | $9.89 | 2,187,600 | — | — |
| 2025-10-16 | $8.66 | $9.87 | 1,945,100 | — | — |
| 2025-10-15 | $8.81 | $10.04 | 1,517,000 | — | — |
| 2025-10-14 | $8.74 | $9.96 | 2,686,900 | — | — |
| 2025-10-13 | $8.72 | $9.93 | 1,957,900 | — | — |
| 2025-10-10 | $8.59 | $9.79 | 2,966,400 | — | — |
| 2025-10-09 | $8.88 | $10.12 | 8,209,000 | — | — |
| 2025-10-08 | $8.12 | $9.25 | 2,235,700 | — | — |
| 2025-10-07 | $8.09 | $9.22 | 4,085,200 | — | — |
| 2025-10-06 | $8.02 | $9.14 | 2,859,100 | — | — |
| 2025-10-03 | $8.06 | $9.18 | 3,819,000 | — | — |
| 2025-10-02 | $8.42 | $9.59 | 3,613,700 | — | — |
| 2025-10-01 | $8.56 | $9.75 | 2,865,400 | — | — |
| 2025-09-30 | $8.47 | $9.65 | 2,344,400 | — | — |
| 2025-09-29 | $8.24 | $9.39 | 2,470,700 | — | — |
| 2025-09-26 | $8.34 | $9.50 | 2,045,400 | — | — |
| 2025-09-25 | $8.36 | $9.52 | 2,661,600 | — | — |
| 2025-09-24 | $8.50 | $9.68 | 4,040,800 | — | — |
| 2025-09-23 | $8.35 | $9.51 | 4,284,100 | — | — |
| 2025-09-22 | $8.28 | $9.43 | 4,831,900 | — | — |
| 2025-09-19 | $7.91 | $9.01 | 4,161,900 | — | — |
| 2025-09-18 | $8.01 | $9.13 | 2,864,900 | — | — |
| 2025-09-17 | $7.53 | $8.58 | 3,182,000 | — | — |
| 2025-09-16 | $7.36 | $8.39 | 2,140,400 | — | — |
| 2025-09-15 | $7.49 | $8.53 | 1,669,800 | — | — |
| 2025-09-12 | $7.51 | $8.56 | 2,141,000 | — | — |
| 2025-09-11 | $7.45 | $8.49 | 2,792,300 | — | — |
| 2025-09-10 | $7.64 | $8.70 | 5,501,200 | — | — |
| 2025-09-09 | $7.62 | $8.68 | 1,717,600 | — | — |
| 2025-09-08 | $7.74 | $8.82 | 1,747,000 | — | — |
| 2025-09-05 | $7.69 | $8.76 | 2,381,500 | — | — |
| 2025-09-04 | $7.65 | $8.72 | 2,981,000 | — | — |
| 2025-09-03 | $7.63 | $8.69 | 3,252,100 | — | — |
| 2025-09-02 | $7.71 | $8.78 | 1,695,500 | — | — |
| 2025-08-29 | $7.70 | $8.77 | 2,114,400 | — | — |
| 2025-08-28 | $7.64 | $8.70 | 2,308,400 | — | — |
| 2025-08-27 | $7.84 | $8.93 | 1,739,500 | — | — |
| 2025-08-26 | $7.73 | $8.81 | 2,121,400 | — | — |
| 2025-08-25 | $7.63 | $8.69 | 1,765,600 | — | — |
| 2025-08-22 | $7.72 | $8.80 | 6,474,600 | — | — |
| 2025-08-21 | $7.32 | $8.34 | 5,023,800 | — | — |
| 2025-08-20 | $7.31 | $8.33 | 3,068,100 | — | — |
| 2025-08-19 | $7.19 | $8.19 | 2,487,000 | — | — |
| 2025-08-18 | $7.34 | $8.36 | 2,074,200 | — | — |
| 2025-08-15 | $7.31 | $8.33 | 2,280,500 | — | — |
| 2025-08-14 | $7.33 | $8.35 | 1,917,700 | — | — |
| 2025-08-13 | $7.39 | $8.42 | 2,749,700 | — | — |
| 2025-08-12 | $7.23 | $8.24 | 1,946,700 | — | — |
| 2025-08-11 | $7.22 | $8.23 | 2,956,700 | — | — |
| 2025-08-08 | $7.21 | $8.21 | 3,750,300 | — | — |
| 2025-08-07 | $7.13 | $8.12 | 7,067,300 | — | — |
| 2025-08-06 | $7.80 | $8.89 | 2,602,100 | — | — |
| 2025-08-05 | $7.88 | $8.98 | 2,488,000 | — | — |
| 2025-08-04 | $7.73 | $8.81 | 1,528,600 | — | — |
| 2025-08-01 | $7.61 | $8.67 | 2,084,500 | — | — |
| 2025-07-31 | $7.75 | $8.83 | 2,623,000 | — | — |
| 2025-07-30 | $7.72 | $8.80 | 2,294,500 | — | — |
| 2025-07-29 | $7.68 | $8.75 | 1,561,300 | — | — |
| 2025-07-28 | $7.49 | $8.53 | 1,512,300 | — | — |
| 2025-07-25 | $7.51 | $8.56 | 2,165,300 | — | — |
| 2025-07-24 | $7.44 | $8.48 | 1,780,200 | — | — |
| 2025-07-23 | $7.72 | $8.80 | 1,605,700 | — | — |
| 2025-07-22 | $7.64 | $8.70 | 2,431,900 | — | — |
| 2025-07-21 | $7.74 | $8.82 | 2,292,500 | — | — |
| 2025-07-18 | $7.71 | $8.78 | 1,985,400 | — | — |
| 2025-07-17 | $7.70 | $8.77 | 2,792,500 | — | — |
| 2025-07-16 | $7.77 | $8.85 | 3,037,900 | — | — |
| 2025-07-15 | $7.80 | $8.89 | 3,173,600 | — | — |
| 2025-07-14 | $7.95 | $9.06 | 2,795,500 | — | — |
| 2025-07-11 | $7.93 | $9.03 | 3,355,900 | — | — |
| 2025-07-10 | $7.74 | $8.82 | 4,349,700 | — | — |
| 2025-07-09 | $7.44 | $8.48 | 4,847,500 | — | — |
| 2025-07-08 | $6.98 | $7.95 | 4,199,800 | — | — |
| 2025-07-07 | $6.69 | $7.62 | 3,295,400 | — | — |
| 2025-07-03 | $6.84 | $7.79 | 1,486,100 | — | — |
| 2025-07-02 | $6.88 | $7.84 | 2,968,800 | — | — |
| 2025-07-01 | $6.85 | $7.80 | 4,391,100 | — | — |
| 2025-06-30 | $6.96 | $7.93 | 3,409,600 | — | — |
| 2025-06-27 | $6.90 | $7.86 | 8,370,500 | — | — |
| 2025-06-26 | $7.00 | $7.97 | 2,327,800 | — | — |
| 2025-06-25 | $6.91 | $7.87 | 1,813,200 | — | — |
| 2025-06-24 | $6.83 | $7.78 | 3,408,000 | — | — |
| 2025-06-23 | $6.91 | $7.87 | 2,824,200 | — | — |
| 2025-06-20 | $6.82 | $7.77 | 6,617,200 | — | — |
| 2025-06-18 | $6.84 | $7.79 | 5,202,000 | — | — |
| 2025-06-17 | $6.78 | $7.72 | 3,116,200 | — | — |
| 2025-06-16 | $6.74 | $7.68 | 2,005,600 | — | — |
| 2025-06-13 | $6.84 | $7.79 | 1,678,700 | — | — |
| 2025-06-12 | $6.93 | $7.90 | 2,064,900 | — | — |
| 2025-06-11 | $6.95 | $7.92 | 2,293,900 | — | — |
| 2025-06-10 | $7.10 | $8.09 | 5,245,400 | — | — |
| 2025-06-09 | $6.57 | $7.49 | 2,072,700 | — | — |
| 2025-06-06 | $6.68 | $7.61 | 1,945,600 | — | — |
| 2025-06-05 | $6.70 | $7.63 | 1,933,200 | — | — |
| 2025-06-04 | $6.62 | $7.54 | 1,958,700 | — | — |
| 2025-06-03 | $6.60 | $7.52 | 5,665,500 | — | — |
| 2025-06-02 | $6.37 | $7.26 | 2,130,500 | — | — |
| 2025-05-30 | $6.51 | $7.42 | 1,641,000 | — | — |
| 2025-05-29 | $6.48 | $7.38 | 1,364,000 | — | — |
| 2025-05-28 | $6.50 | $7.41 | 1,540,900 | — | — |
| 2025-05-27 | $6.59 | $7.51 | 1,925,100 | — | — |
| 2025-05-23 | $6.41 | $7.30 | 2,219,600 | — | — |
| 2025-05-22 | $6.42 | $7.31 | 2,756,200 | — | — |
| 2025-05-21 | $6.56 | $7.47 | 2,649,100 | — | — |
| 2025-05-20 | $6.73 | $7.67 | 1,699,100 | — | — |
| 2025-05-19 | $6.75 | $7.69 | 1,468,700 | — | — |
| 2025-05-16 | $6.89 | $7.85 | 2,704,500 | — | — |
| 2025-05-15 | $6.83 | $7.78 | 3,052,600 | — | — |
| 2025-05-14 | $6.78 | $7.72 | 4,309,300 | — | — |
| 2025-05-13 | $6.92 | $7.88 | 2,341,300 | — | — |
| 2025-05-12 | $6.84 | $7.79 | 2,083,100 | — | — |
| 2025-05-09 | $6.84 | $7.79 | 2,552,400 | — | — |
| 2025-05-08 | $6.66 | $7.59 | 2,504,900 | — | — |
| 2025-05-07 | $6.61 | $7.53 | 7,833,000 | — | — |
| 2025-05-06 | $6.75 | $7.69 | 3,683,800 | — | — |
| 2025-05-05 | $6.63 | $7.55 | 2,456,800 | — | — |
| 2025-05-02 | $6.58 | $7.50 | 2,303,100 | — | — |
| 2025-05-01 | $6.57 | $7.49 | 1,892,100 | — | — |
| 2025-04-30 | $6.56 | $7.47 | 1,965,600 | — | — |
| 2025-04-29 | $6.51 | $7.42 | 3,068,500 | — | — |
| 2025-04-28 | $6.37 | $7.26 | 2,664,000 | — | — |
| 2025-04-25 | $6.30 | $7.18 | 1,844,700 | — | — |
| 2025-04-24 | $6.24 | $7.11 | 2,517,300 | — | — |
| 2025-04-23 | $6.21 | $7.07 | 3,780,600 | — | — |
| 2025-04-22 | $5.88 | $6.70 | 2,157,300 | — | — |
| 2025-04-21 | $5.87 | $6.69 | 3,477,500 | — | — |
| 2025-04-17 | $6.24 | $7.11 | 4,358,000 | — | — |
| 2025-04-16 | $6.31 | $7.19 | 3,982,000 | — | — |
| 2025-04-15 | $6.21 | $7.07 | 3,870,900 | — | — |
| 2025-04-14 | $6.24 | $7.11 | 4,846,300 | — | — |
| 2025-04-11 | $5.75 | $6.55 | 2,927,600 | — | — |
| 2025-04-10 | $5.83 | $6.64 | 3,082,200 | — | — |
| 2025-04-09 | $5.89 | $6.71 | 6,421,200 | — | — |
| 2025-04-08 | $5.13 | $5.84 | 2,933,700 | — | — |
| 2025-04-07 | $5.59 | $6.37 | 3,617,100 | — | — |
| 2025-04-04 | $5.81 | $6.62 | 5,782,000 | — | — |
| 2025-04-03 | $6.26 | $7.13 | 4,252,700 | — | — |
| 2025-04-02 | $6.04 | $6.88 | 2,632,700 | — | — |
| 2025-04-01 | $6.11 | $6.96 | 4,980,100 | — | — |
| 2025-03-31 | $6.26 | $7.13 | 4,790,400 | — | — |
| 2025-03-28 | $6.15 | $7.01 | 3,229,300 | — | — |
| 2025-03-27 | $5.91 | $6.73 | 16,408,600 | — | — |
| 2025-03-26 | $5.89 | $6.71 | 999,800 | — | — |
| 2025-03-25 | $5.91 | $6.73 | 1,512,700 | — | — |
| 2025-03-24 | $6.02 | $6.86 | 1,442,100 | — | — |
| 2025-03-21 | $6.02 | $6.86 | 2,893,100 | — | — |
| 2025-03-20 | $6.15 | $7.01 | 1,650,500 | — | — |
| 2025-03-19 | $6.11 | $6.96 | 1,666,200 | — | — |
| 2025-03-18 | $6.10 | $6.95 | 2,350,200 | — | — |
| 2025-03-17 | $6.15 | $7.01 | 2,000,000 | — | — |
| 2025-03-14 | $6.08 | $6.93 | 2,330,700 | — | — |
| 2025-03-13 | $5.80 | $6.61 | 1,895,100 | — | — |
| 2025-03-12 | $5.69 | $6.48 | 1,899,500 | — | — |
| 2025-03-11 | $5.63 | $6.41 | 2,310,400 | — | — |
| 2025-03-10 | $5.49 | $6.25 | 2,160,700 | — | — |
| 2025-03-07 | $5.75 | $6.55 | 2,079,500 | — | — |
| 2025-03-06 | $5.81 | $6.62 | 4,307,500 | — | — |
| 2025-03-05 | $6.00 | $6.84 | 8,005,800 | — | — |
| 2025-03-04 | $5.60 | $6.38 | 1,576,300 | — | — |
| 2025-03-03 | $5.64 | $6.43 | 2,462,100 | — | — |
| 2025-02-28 | $5.70 | $6.49 | 2,680,600 | — | — |
| 2025-02-27 | $5.86 | $6.68 | 3,030,900 | — | — |
| 2025-02-26 | $5.82 | $6.63 | 4,949,500 | — | — |
| 2025-02-25 | $5.89 | $6.71 | 2,368,600 | — | — |
| 2025-02-24 | $5.64 | $6.43 | 1,654,900 | — | — |
| 2025-02-21 | $5.40 | $6.15 | 3,633,800 | — | — |
| 2025-02-20 | $5.45 | $6.21 | 1,640,500 | — | — |
| 2025-02-19 | $5.44 | $6.20 | 5,425,000 | — | — |
| 2025-02-18 | $5.30 | $6.04 | 2,102,300 | — | — |
| 2025-02-14 | $5.31 | $6.05 | 1,473,100 | — | — |
| 2025-02-13 | $5.31 | $6.05 | 3,485,300 | — | — |
| 2025-02-12 | $4.93 | $5.62 | 3,037,600 | — | — |
| 2025-02-11 | $4.78 | $5.45 | 4,385,000 | — | — |
| 2025-02-10 | $4.51 | $5.14 | 1,221,000 | — | — |
| 2025-02-07 | $4.55 | $5.18 | 1,106,800 | — | — |
| 2025-02-06 | $4.65 | $5.30 | 1,138,600 | — | — |
| 2025-02-05 | $4.69 | $5.34 | 1,323,900 | — | — |
| 2025-02-04 | $4.64 | $5.29 | 2,734,100 | — | — |
| 2025-02-03 | $4.59 | $5.23 | 1,982,300 | — | — |
| 2025-01-31 | $4.63 | $5.27 | 2,447,100 | — | — |
| 2025-01-30 | $4.75 | $5.41 | 4,506,700 | — | — |
| 2025-01-29 | $4.70 | $5.35 | 2,019,500 | — | — |
| 2025-01-28 | $4.87 | $5.55 | 2,776,900 | — | — |
| 2025-01-27 | $5.08 | $5.79 | 1,491,300 | — | — |
| 2025-01-24 | $4.92 | $5.61 | 3,307,100 | — | — |
| 2025-01-23 | $4.92 | $5.61 | 3,907,400 | — | — |
| 2025-01-22 | $4.88 | $5.56 | 1,598,700 | — | — |
| 2025-01-21 | $5.05 | $5.75 | 1,139,000 | — | — |
| 2025-01-17 | $4.96 | $5.65 | 2,017,800 | — | — |
| 2025-01-16 | $5.01 | $5.71 | 1,175,100 | — | — |
| 2025-01-15 | $5.01 | $5.71 | 2,042,600 | — | — |
| 2025-01-14 | $4.91 | $5.59 | 2,169,400 | — | — |
| 2025-01-13 | $4.90 | $5.58 | 2,417,100 | — | — |
| 2025-01-10 | $4.89 | $5.57 | 2,703,600 | — | — |
| 2025-01-08 | $4.88 | $5.56 | 2,473,700 | — | — |
| 2025-01-07 | $4.83 | $5.50 | 1,803,600 | — | — |
| 2025-01-06 | $5.00 | $5.70 | 2,509,300 | — | — |
| 2025-01-03 | $5.13 | $5.84 | 1,219,100 | — | — |
| 2025-01-02 | $5.06 | $5.76 | 1,651,000 | — | — |