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
- 2012-08-08 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 | $6.17 | $8.02 | 2,794,900 | — | — |
| 2025-12-30 | $6.21 | $8.07 | 2,038,400 | — | — |
| 2025-12-29 | $6.30 | $8.19 | 2,226,300 | — | — |
| 2025-12-26 | $6.79 | $8.82 | 2,067,100 | — | — |
| 2025-12-24 | $6.54 | $8.50 | 1,026,700 | — | — |
| 2025-12-23 | $6.51 | $8.46 | 1,542,800 | — | — |
| 2025-12-22 | $6.72 | $8.73 | 1,352,800 | — | — |
| 2025-12-19 | $6.92 | $8.99 | 2,681,700 | — | — |
| 2025-12-18 | $7.18 | $9.33 | 2,447,900 | — | — |
| 2025-12-17 | $7.07 | $9.19 | 2,655,700 | — | — |
| 2025-12-16 | $6.81 | $8.85 | 1,510,000 | — | — |
| 2025-12-15 | $6.99 | $9.08 | 1,897,700 | — | — |
| 2025-12-12 | $7.09 | $9.21 | 1,524,300 | — | — |
| 2025-12-11 | $7.14 | $9.28 | 1,465,900 | — | — |
| 2025-12-10 | $6.96 | $9.04 | 2,060,700 | — | — |
| 2025-12-09 | $6.75 | $8.77 | 2,506,300 | — | — |
| 2025-12-08 | $7.00 | $9.10 | 2,730,500 | — | — |
| 2025-12-05 | $6.75 | $8.77 | 1,630,400 | — | — |
| 2025-12-04 | $6.75 | $8.77 | 2,058,800 | — | — |
| 2025-12-03 | $6.88 | $8.94 | 2,167,100 | — | — |
| 2025-12-02 | $6.75 | $8.77 | 2,298,600 | — | — |
| 2025-12-01 | $6.88 | $8.94 | 2,239,700 | — | — |
| 2025-11-28 | $7.10 | $9.23 | 978,400 | — | — |
| 2025-11-26 | $7.14 | $9.28 | 2,088,800 | — | — |
| 2025-11-25 | $6.90 | $8.97 | 2,891,500 | — | — |
| 2025-11-24 | $6.37 | $8.28 | 1,976,700 | — | — |
| 2025-11-21 | $6.35 | $8.25 | 2,653,500 | — | — |
| 2025-11-20 | $5.92 | $7.69 | 2,153,200 | — | — |
| 2025-11-19 | $6.15 | $7.99 | 2,589,800 | — | — |
| 2025-11-18 | $6.32 | $8.21 | 2,519,900 | — | — |
| 2025-11-17 | $6.66 | $8.65 | 2,094,600 | — | — |
| 2025-11-14 | $6.77 | $8.80 | 1,974,300 | — | — |
| 2025-11-13 | $6.79 | $8.82 | 3,374,300 | — | — |
| 2025-11-12 | $6.49 | $8.43 | 2,351,800 | — | — |
| 2025-11-11 | $6.35 | $8.25 | 2,352,800 | — | — |
| 2025-11-10 | $6.40 | $8.32 | 2,718,800 | — | — |
| 2025-11-07 | $6.68 | $8.68 | 3,410,300 | — | — |
| 2025-11-06 | $6.40 | $8.32 | 4,426,000 | — | — |
| 2025-11-05 | $7.23 | $9.39 | 3,511,200 | — | — |
| 2025-11-04 | $6.89 | $8.95 | 2,686,700 | — | — |
| 2025-11-03 | $6.76 | $8.78 | 2,380,600 | — | — |
| 2025-10-31 | $6.83 | $8.88 | 1,862,600 | — | — |
| 2025-10-30 | $6.93 | $9.00 | 2,255,500 | — | — |
| 2025-10-29 | $7.40 | $9.62 | 1,722,700 | — | — |
| 2025-10-28 | $7.51 | $9.76 | 1,314,600 | — | — |
| 2025-10-27 | $7.70 | $10.01 | 1,510,200 | — | — |
| 2025-10-24 | $7.98 | $10.37 | 2,289,000 | — | — |
| 2025-10-23 | $7.65 | $9.94 | 1,671,700 | — | — |
| 2025-10-22 | $7.71 | $10.02 | 1,407,700 | — | — |
| 2025-10-21 | $7.70 | $10.01 | 2,002,400 | — | — |
| 2025-10-20 | $7.42 | $9.64 | 1,312,200 | — | — |
| 2025-10-17 | $7.41 | $9.63 | 1,422,200 | — | — |
| 2025-10-16 | $7.65 | $9.94 | 1,620,400 | — | — |
| 2025-10-15 | $7.60 | $9.88 | 1,505,400 | — | — |
| 2025-10-14 | $7.69 | $9.99 | 2,315,400 | — | — |
| 2025-10-13 | $7.26 | $9.43 | 1,672,200 | — | — |
| 2025-10-10 | $6.89 | $8.95 | 1,647,500 | — | — |
| 2025-10-09 | $7.50 | $9.75 | 1,466,500 | — | — |
| 2025-10-08 | $7.54 | $9.80 | 2,665,300 | — | — |
| 2025-10-07 | $7.52 | $9.77 | 2,215,900 | — | — |
| 2025-10-06 | $7.39 | $9.60 | 2,554,800 | — | — |
| 2025-10-03 | $7.43 | $9.65 | 2,391,600 | — | — |
| 2025-10-02 | $7.24 | $9.41 | 2,114,100 | — | — |
| 2025-10-01 | $7.11 | $9.24 | 1,753,200 | — | — |
| 2025-09-30 | $7.17 | $9.32 | 1,851,000 | — | — |
| 2025-09-29 | $7.38 | $9.59 | 2,175,500 | — | — |
| 2025-09-26 | $7.24 | $9.41 | 1,387,800 | — | — |
| 2025-09-25 | $7.13 | $9.26 | 1,896,000 | — | — |
| 2025-09-24 | $7.43 | $9.65 | 2,690,300 | — | — |
| 2025-09-23 | $7.08 | $9.20 | 2,316,600 | — | — |
| 2025-09-22 | $6.94 | $9.02 | 2,559,000 | — | — |
| 2025-09-19 | $6.83 | $8.88 | 2,614,500 | — | — |
| 2025-09-18 | $6.81 | $8.85 | 2,297,400 | — | — |
| 2025-09-17 | $6.70 | $8.71 | 2,578,900 | — | — |
| 2025-09-16 | $6.80 | $8.84 | 1,744,700 | — | — |
| 2025-09-15 | $6.88 | $8.94 | 1,834,500 | — | — |
| 2025-09-12 | $6.78 | $8.81 | 1,446,100 | — | — |
| 2025-09-11 | $6.92 | $8.99 | 2,272,300 | — | — |
| 2025-09-10 | $6.89 | $8.95 | 1,982,400 | — | — |
| 2025-09-09 | $6.91 | $8.98 | 2,811,100 | — | — |
| 2025-09-08 | $6.92 | $8.99 | 2,219,300 | — | — |
| 2025-09-05 | $7.11 | $9.24 | 1,874,200 | — | — |
| 2025-09-04 | $7.21 | $9.37 | 1,798,400 | — | — |
| 2025-09-03 | $6.99 | $9.08 | 1,805,800 | — | — |
| 2025-09-02 | $7.07 | $9.19 | 2,021,100 | — | — |
| 2025-08-29 | $7.35 | $9.55 | 1,764,400 | — | — |
| 2025-08-28 | $7.29 | $9.47 | 2,099,200 | — | — |
| 2025-08-27 | $7.26 | $9.43 | 2,020,400 | — | — |
| 2025-08-26 | $7.17 | $9.32 | 2,280,000 | — | — |
| 2025-08-25 | $7.15 | $9.29 | 1,780,900 | — | — |
| 2025-08-22 | $7.37 | $9.58 | 2,891,200 | — | — |
| 2025-08-21 | $6.96 | $9.04 | 3,153,900 | — | — |
| 2025-08-20 | $7.18 | $9.33 | 2,608,800 | — | — |
| 2025-08-19 | $7.39 | $9.60 | 2,681,400 | — | — |
| 2025-08-18 | $7.20 | $9.16 | 3,743,500 | — | — |
| 2025-08-15 | $7.00 | $8.91 | 3,159,400 | — | — |
| 2025-08-14 | $7.26 | $9.24 | 3,224,300 | — | — |
| 2025-08-13 | $7.14 | $9.08 | 3,780,400 | — | — |
| 2025-08-12 | $6.68 | $8.50 | 3,805,300 | — | — |
| 2025-08-11 | $6.47 | $8.23 | 3,873,600 | — | — |
| 2025-08-08 | $6.63 | $8.44 | 4,310,300 | — | — |
| 2025-08-07 | $6.75 | $8.59 | 6,312,900 | — | — |
| 2025-08-06 | $6.21 | $7.90 | 11,537,900 | — | — |
| 2025-08-05 | $8.95 | $11.39 | 2,814,100 | — | — |
| 2025-08-04 | $8.96 | $11.40 | 1,640,100 | — | — |
| 2025-08-01 | $8.73 | $11.11 | 2,166,800 | — | — |
| 2025-07-31 | $9.11 | $11.59 | 2,252,100 | — | — |
| 2025-07-30 | $9.55 | $12.15 | 2,045,900 | — | — |
| 2025-07-29 | $9.46 | $12.04 | 1,374,700 | — | — |
| 2025-07-28 | $9.68 | $12.32 | 1,812,500 | — | — |
| 2025-07-25 | $10.05 | $12.79 | 1,433,100 | — | — |
| 2025-07-24 | $10.00 | $12.72 | 1,540,000 | — | — |
| 2025-07-23 | $10.54 | $13.41 | 2,205,500 | — | — |
| 2025-07-22 | $9.95 | $12.66 | 1,907,200 | — | — |
| 2025-07-21 | $9.44 | $12.01 | 1,497,700 | — | — |
| 2025-07-18 | $9.39 | $11.95 | 1,679,700 | — | — |
| 2025-07-17 | $9.23 | $11.74 | 2,185,500 | — | — |
| 2025-07-16 | $9.36 | $11.91 | 1,462,300 | — | — |
| 2025-07-15 | $9.39 | $11.95 | 1,987,900 | — | — |
| 2025-07-14 | $9.80 | $12.47 | 1,891,700 | — | — |
| 2025-07-11 | $10.03 | $12.76 | 2,178,700 | — | — |
| 2025-07-10 | $10.17 | $12.94 | 3,000,100 | — | — |
| 2025-07-09 | $9.76 | $12.42 | 2,388,700 | — | — |
| 2025-07-08 | $9.88 | $12.57 | 2,513,600 | — | — |
| 2025-07-07 | $9.53 | $12.13 | 2,416,200 | — | — |
| 2025-07-03 | $10.16 | $12.93 | 1,337,100 | — | — |
| 2025-07-02 | $10.20 | $12.98 | 3,088,400 | — | — |
| 2025-07-01 | $9.67 | $12.30 | 4,832,300 | — | — |
| 2025-06-30 | $8.61 | $10.95 | 2,014,500 | — | — |
| 2025-06-27 | $8.66 | $11.02 | 3,056,300 | — | — |
| 2025-06-26 | $8.81 | $11.21 | 2,172,200 | — | — |
| 2025-06-25 | $8.82 | $11.22 | 2,037,200 | — | — |
| 2025-06-24 | $8.91 | $11.34 | 1,643,000 | — | — |
| 2025-06-23 | $9.08 | $11.55 | 2,793,800 | — | — |
| 2025-06-20 | $9.51 | $12.10 | 3,367,500 | — | — |
| 2025-06-18 | $8.96 | $11.40 | 2,597,100 | — | — |
| 2025-06-17 | $9.34 | $11.88 | 2,860,500 | — | — |
| 2025-06-16 | $9.36 | $11.91 | 4,082,000 | — | — |
| 2025-06-13 | $8.06 | $10.26 | 2,573,800 | — | — |
| 2025-06-12 | $8.81 | $11.21 | 2,834,300 | — | — |
| 2025-06-11 | $8.34 | $10.61 | 2,186,700 | — | — |
| 2025-06-10 | $8.25 | $10.50 | 2,459,800 | — | — |
| 2025-06-09 | $8.33 | $10.60 | 3,209,900 | — | — |
| 2025-06-06 | $7.58 | $9.64 | 1,463,000 | — | — |
| 2025-06-05 | $7.43 | $9.45 | 2,553,100 | — | — |
| 2025-06-04 | $7.88 | $10.03 | 2,560,800 | — | — |
| 2025-06-03 | $7.55 | $9.61 | 1,990,800 | — | — |
| 2025-06-02 | $7.63 | $9.71 | 2,708,800 | — | — |
| 2025-05-30 | $7.63 | $9.71 | 2,175,600 | — | — |
| 2025-05-29 | $7.71 | $9.81 | 2,493,200 | — | — |
| 2025-05-28 | $7.65 | $9.73 | 1,777,300 | — | — |
| 2025-05-27 | $7.88 | $10.03 | 2,604,300 | — | — |
| 2025-05-23 | $7.54 | $9.59 | 2,034,000 | — | — |
| 2025-05-22 | $7.71 | $9.81 | 2,243,100 | — | — |
| 2025-05-21 | $7.62 | $9.70 | 2,883,200 | — | — |
| 2025-05-20 | $8.01 | $10.19 | 2,377,800 | — | — |
| 2025-05-19 | $8.40 | $10.50 | 3,035,700 | — | — |
| 2025-05-16 | $8.81 | $11.01 | 2,124,400 | — | — |
| 2025-05-15 | $9.05 | $11.31 | 2,445,100 | — | — |
| 2025-05-14 | $8.70 | $10.87 | 2,676,800 | — | — |
| 2025-05-13 | $8.43 | $10.53 | 3,332,300 | — | — |
| 2025-05-12 | $8.81 | $11.01 | 5,878,200 | — | — |
| 2025-05-09 | $7.30 | $9.12 | 3,526,700 | — | — |
| 2025-05-08 | $7.33 | $9.16 | 4,528,400 | — | — |
| 2025-05-07 | $7.26 | $9.07 | 4,096,300 | — | — |
| 2025-05-06 | $7.93 | $9.91 | 4,304,300 | — | — |
| 2025-05-05 | $8.01 | $10.01 | 2,370,800 | — | — |
| 2025-05-02 | $8.09 | $10.11 | 2,054,000 | — | — |
| 2025-05-01 | $8.00 | $10.00 | 2,187,400 | — | — |
| 2025-04-30 | $8.02 | $10.02 | 2,978,700 | — | — |
| 2025-04-29 | $7.92 | $9.90 | 1,957,900 | — | — |
| 2025-04-28 | $8.26 | $10.32 | 1,861,500 | — | — |
| 2025-04-25 | $8.09 | $10.11 | 2,226,400 | — | — |
| 2025-04-24 | $8.29 | $10.36 | 1,916,900 | — | — |
| 2025-04-23 | $8.42 | $10.52 | 2,288,600 | — | — |
| 2025-04-22 | $8.55 | $10.68 | 2,974,200 | — | — |
| 2025-04-21 | $8.40 | $10.50 | 2,636,400 | — | — |
| 2025-04-17 | $7.95 | $9.93 | 2,307,200 | — | — |
| 2025-04-16 | $7.51 | $9.38 | 2,778,600 | — | — |
| 2025-04-15 | $7.57 | $9.46 | 3,161,100 | — | — |
| 2025-04-14 | $7.64 | $9.55 | 2,949,700 | — | — |
| 2025-04-11 | $7.05 | $8.81 | 2,115,500 | — | — |
| 2025-04-10 | $6.92 | $8.65 | 3,575,600 | — | — |
| 2025-04-09 | $7.24 | $9.05 | 4,869,600 | — | — |
| 2025-04-08 | $6.26 | $7.82 | 3,266,500 | — | — |
| 2025-04-07 | $6.44 | $8.05 | 4,151,600 | — | — |
| 2025-04-04 | $6.80 | $8.50 | 4,711,700 | — | — |
| 2025-04-03 | $7.21 | $9.01 | 3,428,500 | — | — |
| 2025-04-02 | $7.82 | $9.77 | 2,715,200 | — | — |
| 2025-04-01 | $7.69 | $9.61 | 3,390,000 | — | — |
| 2025-03-31 | $7.17 | $8.96 | 3,715,400 | — | — |
| 2025-03-28 | $7.41 | $9.26 | 2,476,500 | — | — |
| 2025-03-27 | $8.05 | $10.06 | 2,132,100 | — | — |
| 2025-03-26 | $7.93 | $9.91 | 2,320,500 | — | — |
| 2025-03-25 | $8.17 | $10.21 | 2,633,400 | — | — |
| 2025-03-24 | $8.43 | $10.53 | 2,377,300 | — | — |
| 2025-03-21 | $7.78 | $9.72 | 3,621,200 | — | — |
| 2025-03-20 | $8.09 | $10.11 | 2,321,800 | — | — |
| 2025-03-19 | $7.94 | $9.92 | 3,127,600 | — | — |
| 2025-03-18 | $7.88 | $9.85 | 2,937,800 | — | — |
| 2025-03-17 | $8.18 | $10.22 | 2,849,100 | — | — |
| 2025-03-14 | $8.55 | $10.68 | 2,383,100 | — | — |
| 2025-03-13 | $8.20 | $10.25 | 3,067,100 | — | — |
| 2025-03-12 | $9.23 | $11.53 | 3,012,300 | — | — |
| 2025-03-11 | $8.70 | $10.87 | 4,123,400 | — | — |
| 2025-03-10 | $9.35 | $11.50 | 3,549,700 | — | — |
| 2025-03-07 | $8.79 | $10.81 | 3,551,500 | — | — |
| 2025-03-06 | $8.56 | $10.53 | 2,106,400 | — | — |
| 2025-03-05 | $8.65 | $10.64 | 4,032,400 | — | — |
| 2025-03-04 | $8.24 | $10.13 | 4,770,100 | — | — |
| 2025-03-03 | $8.44 | $10.38 | 4,182,100 | — | — |
| 2025-02-28 | $9.38 | $11.53 | 4,281,600 | — | — |
| 2025-02-27 | $10.02 | $12.32 | 4,196,000 | — | — |
| 2025-02-26 | $9.90 | $12.17 | 8,439,600 | — | — |
| 2025-02-25 | $11.90 | $14.63 | 3,261,700 | — | — |
| 2025-02-24 | $11.66 | $14.34 | 1,822,200 | — | — |
| 2025-02-21 | $11.84 | $14.56 | 1,609,500 | — | — |
| 2025-02-20 | $12.01 | $14.77 | 1,572,000 | — | — |
| 2025-02-19 | $12.20 | $15.00 | 2,313,500 | — | — |
| 2025-02-18 | $12.18 | $14.98 | 3,577,000 | — | — |
| 2025-02-14 | $11.10 | $13.65 | 2,125,000 | — | — |
| 2025-02-13 | $11.21 | $13.78 | 2,144,600 | — | — |
| 2025-02-12 | $11.56 | $14.21 | 1,715,500 | — | — |
| 2025-02-11 | $12.03 | $14.79 | 1,329,500 | — | — |
| 2025-02-10 | $11.83 | $14.55 | 1,637,800 | — | — |
| 2025-02-07 | $12.18 | $14.98 | 1,532,700 | — | — |
| 2025-02-06 | $12.46 | $15.32 | 920,600 | — | — |
| 2025-02-05 | $12.50 | $15.37 | 1,020,200 | — | — |
| 2025-02-04 | $12.62 | $15.52 | 948,600 | — | — |
| 2025-02-03 | $12.56 | $15.44 | 1,948,000 | — | — |
| 2025-01-31 | $12.56 | $15.44 | 1,682,900 | — | — |
| 2025-01-30 | $12.89 | $15.85 | 1,377,500 | — | — |
| 2025-01-29 | $12.70 | $15.62 | 1,618,100 | — | — |
| 2025-01-28 | $12.45 | $15.31 | 986,900 | — | — |
| 2025-01-27 | $12.60 | $15.49 | 1,900,300 | — | — |
| 2025-01-24 | $12.33 | $15.16 | 1,165,700 | — | — |
| 2025-01-23 | $12.32 | $15.15 | 1,725,900 | — | — |
| 2025-01-22 | $12.09 | $14.87 | 1,434,600 | — | — |
| 2025-01-21 | $12.11 | $14.89 | 2,246,400 | — | — |
| 2025-01-17 | $11.29 | $13.88 | 1,532,400 | — | — |
| 2025-01-16 | $11.49 | $14.13 | 1,382,000 | — | — |
| 2025-01-15 | $11.73 | $14.42 | 1,407,000 | — | — |
| 2025-01-14 | $11.45 | $14.08 | 1,782,400 | — | — |
| 2025-01-13 | $11.22 | $13.80 | 1,679,200 | — | — |
| 2025-01-10 | $11.45 | $14.08 | 1,827,400 | — | — |
| 2025-01-08 | $11.82 | $14.53 | 1,759,100 | — | — |
| 2025-01-07 | $11.87 | $14.60 | 1,811,600 | — | — |
| 2025-01-06 | $12.62 | $15.52 | 2,636,800 | — | — |
| 2025-01-03 | $12.18 | $14.98 | 1,557,400 | — | — |
| 2025-01-02 | $11.96 | $14.71 | 2,403,200 | — | — |