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
- 2006-11-15 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 | $12.36 | $12.36 | 653,800 | — | — |
| 2025-12-30 | $12.16 | $12.16 | 545,400 | — | — |
| 2025-12-29 | $12.22 | $12.22 | 567,000 | — | — |
| 2025-12-26 | $12.43 | $12.43 | 672,200 | — | — |
| 2025-12-24 | $12.63 | $12.63 | 322,000 | — | — |
| 2025-12-23 | $12.54 | $12.54 | 694,200 | — | — |
| 2025-12-22 | $12.81 | $12.81 | 915,500 | — | — |
| 2025-12-19 | $12.42 | $12.42 | 1,806,200 | — | — |
| 2025-12-18 | $12.30 | $12.30 | 730,400 | — | — |
| 2025-12-17 | $12.21 | $12.21 | 684,400 | — | — |
| 2025-12-16 | $12.19 | $12.19 | 671,000 | — | — |
| 2025-12-15 | $12.33 | $12.33 | 1,069,000 | — | — |
| 2025-12-12 | $11.41 | $11.41 | 568,100 | — | — |
| 2025-12-11 | $11.72 | $11.72 | 651,300 | — | — |
| 2025-12-10 | $11.56 | $11.56 | 1,284,900 | — | — |
| 2025-12-09 | $11.62 | $11.62 | 495,200 | — | — |
| 2025-12-08 | $11.87 | $11.87 | 1,341,900 | — | — |
| 2025-12-05 | $11.90 | $11.90 | 696,300 | — | — |
| 2025-12-04 | $12.05 | $12.05 | 1,124,800 | — | — |
| 2025-12-03 | $11.60 | $11.60 | 888,500 | — | — |
| 2025-12-02 | $10.85 | $10.85 | 676,000 | — | — |
| 2025-12-01 | $10.79 | $10.79 | 731,100 | — | — |
| 2025-11-28 | $11.17 | $11.17 | 346,900 | — | — |
| 2025-11-26 | $11.05 | $11.05 | 618,700 | — | — |
| 2025-11-25 | $10.95 | $10.95 | 859,800 | — | — |
| 2025-11-24 | $10.81 | $10.81 | 1,143,900 | — | — |
| 2025-11-21 | $10.04 | $10.04 | 1,129,100 | — | — |
| 2025-11-20 | $9.08 | $9.08 | 1,155,400 | — | — |
| 2025-11-19 | $9.89 | $9.89 | 682,900 | — | — |
| 2025-11-18 | $10.12 | $10.12 | 644,300 | — | — |
| 2025-11-17 | $10.10 | $10.10 | 806,200 | — | — |
| 2025-11-14 | $10.11 | $10.11 | 1,137,200 | — | — |
| 2025-11-13 | $10.32 | $10.32 | 1,087,700 | — | — |
| 2025-11-12 | $10.81 | $10.81 | 587,500 | — | — |
| 2025-11-11 | $10.88 | $10.88 | 747,400 | — | — |
| 2025-11-10 | $10.99 | $10.99 | 1,286,700 | — | — |
| 2025-11-07 | $10.16 | $10.16 | 1,075,900 | — | — |
| 2025-11-06 | $10.27 | $10.27 | 949,700 | — | — |
| 2025-11-05 | $10.34 | $10.34 | 1,330,700 | — | — |
| 2025-11-04 | $10.09 | $10.09 | 1,198,500 | — | — |
| 2025-11-03 | $10.49 | $10.49 | 2,861,100 | — | — |
| 2025-10-31 | $12.48 | $12.48 | 2,364,300 | — | — |
| 2025-10-30 | $12.84 | $12.84 | 8,917,200 | — | — |
| 2025-10-29 | $9.40 | $9.40 | 1,131,300 | — | — |
| 2025-10-28 | $9.47 | $9.47 | 673,000 | — | — |
| 2025-10-27 | $9.69 | $9.69 | 942,000 | — | — |
| 2025-10-24 | $9.74 | $9.74 | 640,200 | — | — |
| 2025-10-23 | $9.66 | $9.66 | 623,300 | — | — |
| 2025-10-22 | $9.43 | $9.43 | 616,000 | — | — |
| 2025-10-21 | $9.45 | $9.45 | 628,300 | — | — |
| 2025-10-20 | $9.83 | $9.83 | 784,800 | — | — |
| 2025-10-17 | $9.16 | $9.16 | 791,700 | — | — |
| 2025-10-16 | $9.40 | $9.40 | 961,900 | — | — |
| 2025-10-15 | $9.60 | $9.60 | 739,000 | — | — |
| 2025-10-14 | $9.09 | $9.09 | 541,600 | — | — |
| 2025-10-13 | $9.30 | $9.30 | 595,500 | — | — |
| 2025-10-10 | $9.07 | $9.07 | 1,173,600 | — | — |
| 2025-10-09 | $10.04 | $10.04 | 853,600 | — | — |
| 2025-10-08 | $9.89 | $9.89 | 1,050,500 | — | — |
| 2025-10-07 | $9.92 | $9.92 | 1,573,300 | — | — |
| 2025-10-06 | $9.14 | $9.14 | 769,200 | — | — |
| 2025-10-03 | $9.15 | $9.15 | 588,900 | — | — |
| 2025-10-02 | $9.19 | $9.19 | 617,500 | — | — |
| 2025-10-01 | $9.19 | $9.19 | 1,021,200 | — | — |
| 2025-09-30 | $8.82 | $8.82 | 750,000 | — | — |
| 2025-09-29 | $8.94 | $8.94 | 890,700 | — | — |
| 2025-09-26 | $8.91 | $8.91 | 1,356,300 | — | — |
| 2025-09-25 | $8.74 | $8.74 | 1,394,900 | — | — |
| 2025-09-24 | $8.29 | $8.29 | 621,100 | — | — |
| 2025-09-23 | $8.18 | $8.18 | 1,155,300 | — | — |
| 2025-09-22 | $8.18 | $8.18 | 746,300 | — | — |
| 2025-09-19 | $8.21 | $8.21 | 2,157,700 | — | — |
| 2025-09-18 | $7.94 | $7.94 | 777,100 | — | — |
| 2025-09-17 | $7.79 | $7.79 | 917,700 | — | — |
| 2025-09-16 | $7.83 | $7.83 | 585,300 | — | — |
| 2025-09-15 | $8.00 | $8.00 | 908,600 | — | — |
| 2025-09-12 | $8.14 | $8.14 | 693,600 | — | — |
| 2025-09-11 | $8.23 | $8.23 | 916,800 | — | — |
| 2025-09-10 | $7.97 | $7.97 | 940,300 | — | — |
| 2025-09-09 | $8.26 | $8.26 | 1,278,000 | — | — |
| 2025-09-08 | $7.56 | $7.56 | 861,800 | — | — |
| 2025-09-05 | $7.58 | $7.58 | 831,000 | — | — |
| 2025-09-04 | $7.63 | $7.63 | 845,900 | — | — |
| 2025-09-03 | $7.83 | $7.83 | 1,237,700 | — | — |
| 2025-09-02 | $8.21 | $8.21 | 1,144,200 | — | — |
| 2025-08-29 | $8.30 | $8.30 | 898,800 | — | — |
| 2025-08-28 | $8.39 | $8.39 | 1,226,500 | — | — |
| 2025-08-27 | $8.59 | $8.59 | 662,300 | — | — |
| 2025-08-26 | $8.71 | $8.71 | 1,215,700 | — | — |
| 2025-08-25 | $9.20 | $9.20 | 1,067,300 | — | — |
| 2025-08-22 | $9.23 | $9.23 | 1,237,800 | — | — |
| 2025-08-21 | $9.32 | $9.32 | 819,200 | — | — |
| 2025-08-20 | $9.25 | $9.25 | 1,043,500 | — | — |
| 2025-08-19 | $9.19 | $9.19 | 933,000 | — | — |
| 2025-08-18 | $9.07 | $9.07 | 1,276,100 | — | — |
| 2025-08-15 | $8.84 | $8.84 | 1,118,300 | — | — |
| 2025-08-14 | $8.82 | $8.82 | 761,200 | — | — |
| 2025-08-13 | $8.79 | $8.79 | 1,459,200 | — | — |
| 2025-08-12 | $8.91 | $8.91 | 1,945,600 | — | — |
| 2025-08-11 | $8.16 | $8.16 | 1,330,400 | — | — |
| 2025-08-08 | $8.57 | $8.57 | 2,711,800 | — | — |
| 2025-08-07 | $8.24 | $8.24 | 5,823,400 | — | — |
| 2025-08-06 | $6.03 | $6.03 | 917,800 | — | — |
| 2025-08-05 | $6.10 | $6.10 | 924,100 | — | — |
| 2025-08-04 | $5.95 | $5.95 | 746,800 | — | — |
| 2025-08-01 | $5.63 | $5.63 | 1,476,200 | — | — |
| 2025-07-31 | $5.88 | $5.88 | 1,321,600 | — | — |
| 2025-07-30 | $6.07 | $6.07 | 1,589,500 | — | — |
| 2025-07-29 | $6.50 | $6.50 | 1,474,400 | — | — |
| 2025-07-28 | $6.78 | $6.78 | 1,176,800 | — | — |
| 2025-07-25 | $7.17 | $7.17 | 788,600 | — | — |
| 2025-07-24 | $7.47 | $7.47 | 691,600 | — | — |
| 2025-07-23 | $7.66 | $7.66 | 1,198,500 | — | — |
| 2025-07-22 | $7.16 | $7.16 | 948,900 | — | — |
| 2025-07-21 | $6.94 | $6.94 | 692,400 | — | — |
| 2025-07-18 | $6.93 | $6.93 | 677,100 | — | — |
| 2025-07-17 | $7.28 | $7.28 | 1,070,500 | — | — |
| 2025-07-16 | $6.99 | $6.99 | 1,023,900 | — | — |
| 2025-07-15 | $6.93 | $6.93 | 897,000 | — | — |
| 2025-07-14 | $7.30 | $7.30 | 1,298,700 | — | — |
| 2025-07-11 | $7.36 | $7.36 | 1,052,200 | — | — |
| 2025-07-10 | $7.33 | $7.33 | 927,900 | — | — |
| 2025-07-09 | $7.33 | $7.33 | 1,783,000 | — | — |
| 2025-07-08 | $6.87 | $6.87 | 936,500 | — | — |
| 2025-07-07 | $6.62 | $6.62 | 1,003,000 | — | — |
| 2025-07-03 | $6.99 | $6.99 | 917,400 | — | — |
| 2025-07-02 | $7.11 | $7.11 | 1,525,000 | — | — |
| 2025-07-01 | $6.60 | $6.60 | 900,900 | — | — |
| 2025-06-30 | $6.38 | $6.38 | 934,300 | — | — |
| 2025-06-27 | $6.35 | $6.35 | 8,656,900 | — | — |
| 2025-06-26 | $6.83 | $6.83 | 851,500 | — | — |
| 2025-06-25 | $6.72 | $6.72 | 858,300 | — | — |
| 2025-06-24 | $6.77 | $6.77 | 1,059,900 | — | — |
| 2025-06-23 | $6.52 | $6.52 | 1,209,600 | — | — |
| 2025-06-20 | $6.22 | $6.22 | 2,478,300 | — | — |
| 2025-06-18 | $6.31 | $6.31 | 877,900 | — | — |
| 2025-06-17 | $6.22 | $6.22 | 729,100 | — | — |
| 2025-06-16 | $6.24 | $6.24 | 694,200 | — | — |
| 2025-06-13 | $6.25 | $6.25 | 742,800 | — | — |
| 2025-06-12 | $6.60 | $6.60 | 845,800 | — | — |
| 2025-06-11 | $6.67 | $6.67 | 776,500 | — | — |
| 2025-06-10 | $6.75 | $6.75 | 857,300 | — | — |
| 2025-06-09 | $6.49 | $6.49 | 1,053,400 | — | — |
| 2025-06-06 | $6.63 | $6.63 | 915,600 | — | — |
| 2025-06-05 | $6.05 | $6.05 | 1,083,700 | — | — |
| 2025-06-04 | $6.33 | $6.33 | 722,000 | — | — |
| 2025-06-03 | $6.41 | $6.41 | 812,500 | — | — |
| 2025-06-02 | $6.30 | $6.30 | 782,900 | — | — |
| 2025-05-30 | $6.32 | $6.32 | 901,800 | — | — |
| 2025-05-29 | $6.46 | $6.46 | 709,100 | — | — |
| 2025-05-28 | $6.50 | $6.50 | 1,013,100 | — | — |
| 2025-05-27 | $6.32 | $6.32 | 1,449,100 | — | — |
| 2025-05-23 | $6.40 | $6.40 | 1,181,000 | — | — |
| 2025-05-22 | $6.50 | $6.50 | 1,074,600 | — | — |
| 2025-05-21 | $6.43 | $6.43 | 1,537,500 | — | — |
| 2025-05-20 | $6.94 | $6.94 | 1,623,100 | — | — |
| 2025-05-19 | $6.73 | $6.73 | 1,386,700 | — | — |
| 2025-05-16 | $6.64 | $6.64 | 2,960,900 | — | — |
| 2025-05-15 | $5.49 | $5.49 | 1,027,500 | — | — |
| 2025-05-14 | $5.64 | $5.64 | 1,127,800 | — | — |
| 2025-05-13 | $5.88 | $5.88 | 1,019,400 | — | — |
| 2025-05-12 | $5.84 | $5.84 | 1,438,600 | — | — |
| 2025-05-09 | $5.65 | $5.65 | 1,970,500 | — | — |
| 2025-05-08 | $6.36 | $6.36 | 4,725,700 | — | — |
| 2025-05-07 | $4.74 | $4.74 | 934,000 | — | — |
| 2025-05-06 | $4.79 | $4.79 | 1,001,600 | — | — |
| 2025-05-05 | $4.95 | $4.95 | 714,200 | — | — |
| 2025-05-02 | $5.14 | $5.14 | 844,700 | — | — |
| 2025-05-01 | $4.92 | $4.92 | 1,154,400 | — | — |
| 2025-04-30 | $5.34 | $5.34 | 891,400 | — | — |
| 2025-04-29 | $5.45 | $5.45 | 782,800 | — | — |
| 2025-04-28 | $5.45 | $5.45 | 864,200 | — | — |
| 2025-04-25 | $5.49 | $5.49 | 1,920,600 | — | — |
| 2025-04-24 | $5.37 | $5.37 | 1,231,200 | — | — |
| 2025-04-23 | $4.98 | $4.98 | 1,090,700 | — | — |
| 2025-04-22 | $4.72 | $4.72 | 1,095,100 | — | — |
| 2025-04-21 | $4.54 | $4.54 | 682,600 | — | — |
| 2025-04-17 | $4.62 | $4.62 | 595,800 | — | — |
| 2025-04-16 | $4.62 | $4.62 | 803,900 | — | — |
| 2025-04-15 | $4.63 | $4.63 | 699,300 | — | — |
| 2025-04-14 | $4.58 | $4.58 | 896,400 | — | — |
| 2025-04-11 | $4.39 | $4.39 | 1,001,800 | — | — |
| 2025-04-10 | $4.26 | $4.26 | 733,100 | — | — |
| 2025-04-09 | $4.69 | $4.69 | 1,340,800 | — | — |
| 2025-04-08 | $4.28 | $4.28 | 1,203,200 | — | — |
| 2025-04-07 | $4.44 | $4.44 | 1,268,400 | — | — |
| 2025-04-04 | $4.52 | $4.52 | 1,317,400 | — | — |
| 2025-04-03 | $4.83 | $4.83 | 1,585,400 | — | — |
| 2025-04-02 | $5.17 | $5.17 | 1,928,500 | — | — |
| 2025-04-01 | $4.74 | $4.74 | 1,341,000 | — | — |
| 2025-03-31 | $4.86 | $4.86 | 3,175,000 | — | — |
| 2025-03-28 | $4.66 | $4.66 | 1,313,800 | — | — |
| 2025-03-27 | $4.92 | $4.92 | 1,683,000 | — | — |
| 2025-03-26 | $5.17 | $5.17 | 1,014,300 | — | — |
| 2025-03-25 | $5.50 | $5.50 | 843,200 | — | — |
| 2025-03-24 | $5.73 | $5.73 | 803,400 | — | — |
| 2025-03-21 | $5.72 | $5.72 | 2,014,600 | — | — |
| 2025-03-20 | $5.73 | $5.73 | 745,100 | — | — |
| 2025-03-19 | $5.84 | $5.84 | 630,900 | — | — |
| 2025-03-18 | $5.69 | $5.69 | 727,400 | — | — |
| 2025-03-17 | $5.79 | $5.79 | 749,100 | — | — |
| 2025-03-14 | $5.71 | $5.71 | 990,300 | — | — |
| 2025-03-13 | $5.51 | $5.51 | 1,117,700 | — | — |
| 2025-03-12 | $6.15 | $6.15 | 1,524,000 | — | — |
| 2025-03-11 | $5.53 | $5.53 | 1,372,100 | — | — |
| 2025-03-10 | $5.62 | $5.62 | 1,407,100 | — | — |
| 2025-03-07 | $5.77 | $5.77 | 936,100 | — | — |
| 2025-03-06 | $5.84 | $5.84 | 1,270,900 | — | — |
| 2025-03-05 | $5.80 | $5.80 | 1,792,700 | — | — |
| 2025-03-04 | $6.39 | $6.39 | 5,466,400 | — | — |
| 2025-03-03 | $6.83 | $6.83 | 1,651,400 | — | — |
| 2025-02-28 | $7.48 | $7.48 | 1,012,000 | — | — |
| 2025-02-27 | $7.06 | $7.06 | 981,000 | — | — |
| 2025-02-26 | $7.27 | $7.27 | 706,100 | — | — |
| 2025-02-25 | $7.21 | $7.21 | 1,100,000 | — | — |
| 2025-02-24 | $7.16 | $7.16 | 1,596,700 | — | — |
| 2025-02-21 | $7.71 | $7.71 | 1,296,100 | — | — |
| 2025-02-20 | $7.84 | $7.84 | 1,174,100 | — | — |
| 2025-02-19 | $7.97 | $7.97 | 2,835,100 | — | — |
| 2025-02-18 | $8.34 | $8.34 | 1,925,600 | — | — |
| 2025-02-14 | $9.72 | $9.72 | 695,600 | — | — |
| 2025-02-13 | $9.50 | $9.50 | 1,061,700 | — | — |
| 2025-02-12 | $9.47 | $9.47 | 631,600 | — | — |
| 2025-02-11 | $9.67 | $9.67 | 839,800 | — | — |
| 2025-02-10 | $10.11 | $10.11 | 665,100 | — | — |
| 2025-02-07 | $10.00 | $10.00 | 885,500 | — | — |
| 2025-02-06 | $10.46 | $10.46 | 871,300 | — | — |
| 2025-02-05 | $10.88 | $10.88 | 668,700 | — | — |
| 2025-02-04 | $10.69 | $10.69 | 721,500 | — | — |
| 2025-02-03 | $10.49 | $10.49 | 1,098,100 | — | — |
| 2025-01-31 | $11.25 | $11.25 | 1,031,500 | — | — |
| 2025-01-30 | $11.11 | $11.11 | 658,800 | — | — |
| 2025-01-29 | $10.80 | $10.80 | 563,200 | — | — |
| 2025-01-28 | $11.02 | $11.02 | 736,700 | — | — |
| 2025-01-27 | $11.19 | $11.19 | 598,400 | — | — |
| 2025-01-24 | $11.66 | $11.66 | 1,242,000 | — | — |
| 2025-01-23 | $11.48 | $11.48 | 1,666,400 | — | — |
| 2025-01-22 | $10.87 | $10.87 | 1,497,300 | — | — |
| 2025-01-21 | $10.22 | $10.22 | 1,081,500 | — | — |
| 2025-01-17 | $9.88 | $9.88 | 872,600 | — | — |
| 2025-01-16 | $9.97 | $9.97 | 899,600 | — | — |
| 2025-01-15 | $9.52 | $9.52 | 837,000 | — | — |
| 2025-01-14 | $9.36 | $9.36 | 1,111,700 | — | — |
| 2025-01-13 | $9.41 | $9.41 | 699,300 | — | — |
| 2025-01-10 | $9.88 | $9.88 | 950,300 | — | — |
| 2025-01-08 | $10.09 | $10.09 | 892,600 | — | — |
| 2025-01-07 | $10.28 | $10.28 | 1,126,700 | — | — |
| 2025-01-06 | $10.27 | $10.27 | 1,003,900 | — | — |
| 2025-01-03 | $10.32 | $10.32 | 1,048,600 | — | — |
| 2025-01-02 | $10.27 | $10.27 | 1,230,400 | — | — |