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
- 2006-04-26 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 | $9.40 | $9.40 | 14,104,800 | — | — |
| 2025-12-30 | $9.80 | $9.80 | 15,872,000 | — | — |
| 2025-12-29 | $9.57 | $9.57 | 18,116,400 | — | — |
| 2025-12-26 | $10.08 | $10.08 | 13,915,900 | — | — |
| 2025-12-24 | $9.79 | $9.79 | 6,296,100 | — | — |
| 2025-12-23 | $9.92 | $9.92 | 14,031,800 | — | — |
| 2025-12-22 | $9.89 | $9.89 | 14,696,900 | — | — |
| 2025-12-19 | $9.52 | $9.52 | 20,356,900 | — | — |
| 2025-12-18 | $9.22 | $9.22 | 13,869,500 | — | — |
| 2025-12-17 | $9.36 | $9.36 | 15,985,200 | — | — |
| 2025-12-16 | $9.32 | $9.32 | 13,398,200 | — | — |
| 2025-12-15 | $9.13 | $9.13 | 10,773,700 | — | — |
| 2025-12-12 | $8.98 | $8.98 | 16,722,300 | — | — |
| 2025-12-11 | $9.41 | $9.41 | 21,812,200 | — | — |
| 2025-12-10 | $9.03 | $9.03 | 15,720,300 | — | — |
| 2025-12-09 | $8.86 | $8.86 | 17,247,000 | — | — |
| 2025-12-08 | $8.48 | $8.48 | 10,012,200 | — | — |
| 2025-12-05 | $8.67 | $8.67 | 13,887,200 | — | — |
| 2025-12-04 | $8.69 | $8.69 | 12,076,700 | — | — |
| 2025-12-03 | $8.92 | $8.92 | 13,596,500 | — | — |
| 2025-12-02 | $9.24 | $9.24 | 32,919,900 | — | — |
| 2025-12-01 | $9.40 | $9.40 | 33,811,500 | — | — |
| 2025-11-28 | $9.93 | $9.93 | 13,782,900 | — | — |
| 2025-11-26 | $8.62 | $8.62 | 12,342,300 | — | — |
| 2025-11-25 | $7.81 | $7.81 | 12,564,500 | — | — |
| 2025-11-24 | $7.65 | $7.65 | 8,586,300 | — | — |
| 2025-11-21 | $7.21 | $7.21 | 11,410,200 | — | — |
| 2025-11-20 | $7.07 | $7.07 | 11,092,300 | — | — |
| 2025-11-19 | $7.64 | $7.64 | 7,534,200 | — | — |
| 2025-11-18 | $7.59 | $7.59 | 7,533,000 | — | — |
| 2025-11-17 | $7.52 | $7.52 | 8,667,800 | — | — |
| 2025-11-14 | $7.71 | $7.71 | 9,271,900 | — | — |
| 2025-11-13 | $7.87 | $7.87 | 9,171,800 | — | — |
| 2025-11-12 | $8.16 | $8.16 | 11,263,000 | — | — |
| 2025-11-11 | $7.81 | $7.81 | 8,450,300 | — | — |
| 2025-11-10 | $7.87 | $7.87 | 12,952,000 | — | — |
| 2025-11-07 | $7.20 | $7.20 | 11,746,500 | — | — |
| 2025-11-06 | $7.32 | $7.32 | 10,021,600 | — | — |
| 2025-11-05 | $7.26 | $7.26 | 15,091,400 | — | — |
| 2025-11-04 | $7.50 | $7.50 | 11,735,300 | — | — |
| 2025-11-03 | $8.16 | $8.16 | 8,542,800 | — | — |
| 2025-10-31 | $8.20 | $8.20 | 9,449,800 | — | — |
| 2025-10-30 | $8.33 | $8.33 | 9,997,600 | — | — |
| 2025-10-29 | $8.08 | $8.08 | 13,377,000 | — | — |
| 2025-10-28 | $8.06 | $8.06 | 16,175,000 | — | — |
| 2025-10-27 | $7.82 | $7.82 | 14,054,000 | — | — |
| 2025-10-24 | $8.09 | $8.09 | 11,199,200 | — | — |
| 2025-10-23 | $8.06 | $8.06 | 9,175,400 | — | — |
| 2025-10-22 | $8.03 | $8.03 | 12,083,500 | — | — |
| 2025-10-21 | $8.09 | $8.09 | 12,065,700 | — | — |
| 2025-10-20 | $9.33 | $9.33 | 13,102,900 | — | — |
| 2025-10-17 | $9.06 | $9.06 | 15,548,700 | — | — |
| 2025-10-16 | $10.15 | $10.15 | 20,105,000 | — | — |
| 2025-10-15 | $9.49 | $9.49 | 18,282,800 | — | — |
| 2025-10-14 | $8.70 | $8.70 | 18,972,900 | — | — |
| 2025-10-13 | $8.50 | $8.50 | 14,998,400 | — | — |
| 2025-10-10 | $7.66 | $7.66 | 17,046,400 | — | — |
| 2025-10-09 | $7.59 | $7.59 | 24,351,500 | — | — |
| 2025-10-08 | $8.27 | $8.27 | 35,809,300 | — | — |
| 2025-10-07 | $7.74 | $7.74 | 25,270,400 | — | — |
| 2025-10-06 | $7.82 | $7.82 | 21,463,600 | — | — |
| 2025-10-03 | $7.70 | $7.70 | 16,844,300 | — | — |
| 2025-10-02 | $7.63 | $7.63 | 20,271,800 | — | — |
| 2025-10-01 | $7.75 | $7.75 | 21,996,400 | — | — |
| 2025-09-30 | $7.84 | $7.84 | 16,454,700 | — | — |
| 2025-09-29 | $7.92 | $7.92 | 15,265,600 | — | — |
| 2025-09-26 | $7.80 | $7.80 | 14,292,100 | — | — |
| 2025-09-25 | $7.63 | $7.63 | 15,383,100 | — | — |
| 2025-09-24 | $7.40 | $7.40 | 11,141,400 | — | — |
| 2025-09-23 | $7.66 | $7.66 | 15,909,300 | — | — |
| 2025-09-22 | $7.82 | $7.82 | 23,707,600 | — | — |
| 2025-09-19 | $6.76 | $6.76 | 27,449,000 | — | — |
| 2025-09-18 | $6.18 | $6.18 | 14,439,600 | — | — |
| 2025-09-17 | $6.50 | $6.50 | 19,184,700 | — | — |
| 2025-09-16 | $6.22 | $6.22 | 14,603,100 | — | — |
| 2025-09-15 | $6.48 | $6.48 | 13,194,600 | — | — |
| 2025-09-12 | $6.13 | $6.13 | 15,832,900 | — | — |
| 2025-09-11 | $6.13 | $6.13 | 14,028,600 | — | — |
| 2025-09-10 | $5.88 | $5.88 | 10,026,500 | — | — |
| 2025-09-09 | $5.89 | $5.89 | 10,569,100 | — | — |
| 2025-09-08 | $6.01 | $6.01 | 13,542,000 | — | — |
| 2025-09-05 | $5.99 | $5.99 | 13,572,800 | — | — |
| 2025-09-04 | $6.14 | $6.14 | 11,643,100 | — | — |
| 2025-09-03 | $6.45 | $6.45 | 13,711,200 | — | — |
| 2025-09-02 | $6.50 | $6.50 | 17,533,100 | — | — |
| 2025-08-29 | $6.24 | $6.24 | 11,685,700 | — | — |
| 2025-08-28 | $5.89 | $5.89 | 9,961,200 | — | — |
| 2025-08-27 | $5.94 | $5.94 | 6,728,200 | — | — |
| 2025-08-26 | $5.84 | $5.84 | 6,283,400 | — | — |
| 2025-08-25 | $5.75 | $5.75 | 6,529,100 | — | — |
| 2025-08-22 | $5.75 | $5.75 | 12,417,800 | — | — |
| 2025-08-21 | $5.63 | $5.63 | 7,967,100 | — | — |
| 2025-08-20 | $5.41 | $5.41 | 8,496,200 | — | — |
| 2025-08-19 | $5.31 | $5.31 | 8,628,400 | — | — |
| 2025-08-18 | $5.57 | $5.57 | 7,913,700 | — | — |
| 2025-08-15 | $5.55 | $5.55 | 15,488,000 | — | — |
| 2025-08-14 | $5.55 | $5.55 | 12,631,300 | — | — |
| 2025-08-13 | $5.49 | $5.49 | 18,049,200 | — | — |
| 2025-08-12 | $5.75 | $5.75 | 11,806,700 | — | — |
| 2025-08-11 | $5.54 | $5.54 | 9,574,500 | — | — |
| 2025-08-08 | $5.42 | $5.42 | 10,492,900 | — | — |
| 2025-08-07 | $5.40 | $5.40 | 12,104,000 | — | — |
| 2025-08-06 | $5.25 | $5.25 | 6,666,400 | — | — |
| 2025-08-05 | $5.26 | $5.26 | 9,109,000 | — | — |
| 2025-08-04 | $5.21 | $5.21 | 4,280,100 | — | — |
| 2025-08-01 | $4.96 | $4.96 | 8,304,900 | — | — |
| 2025-07-31 | $5.07 | $5.07 | 8,164,100 | — | — |
| 2025-07-30 | $5.23 | $5.23 | 7,891,800 | — | — |
| 2025-07-29 | $5.52 | $5.52 | 5,947,100 | — | — |
| 2025-07-28 | $5.54 | $5.54 | 7,154,900 | — | — |
| 2025-07-25 | $5.73 | $5.73 | 8,735,700 | — | — |
| 2025-07-24 | $5.70 | $5.70 | 6,778,000 | — | — |
| 2025-07-23 | $5.79 | $5.79 | 9,548,400 | — | — |
| 2025-07-22 | $5.67 | $5.67 | 8,739,200 | — | — |
| 2025-07-21 | $5.49 | $5.49 | 8,936,700 | — | — |
| 2025-07-18 | $5.38 | $5.38 | 7,114,800 | — | — |
| 2025-07-17 | $5.57 | $5.57 | 6,096,300 | — | — |
| 2025-07-16 | $5.62 | $5.62 | 7,574,100 | — | — |
| 2025-07-15 | $5.74 | $5.74 | 9,347,800 | — | — |
| 2025-07-14 | $5.74 | $5.74 | 13,436,100 | — | — |
| 2025-07-11 | $5.84 | $5.84 | 15,367,000 | — | — |
| 2025-07-10 | $5.44 | $5.44 | 10,684,600 | — | — |
| 2025-07-09 | $5.29 | $5.29 | 18,749,500 | — | — |
| 2025-07-08 | $4.84 | $4.84 | 13,011,800 | — | — |
| 2025-07-07 | $5.24 | $5.24 | 11,851,200 | — | — |
| 2025-07-03 | $5.08 | $5.08 | 7,054,900 | — | — |
| 2025-07-02 | $5.08 | $5.08 | 15,352,800 | — | — |
| 2025-07-01 | $5.05 | $5.05 | 9,167,700 | — | — |
| 2025-06-30 | $4.92 | $4.92 | 11,000,400 | — | — |
| 2025-06-27 | $4.82 | $4.82 | 10,435,800 | — | — |
| 2025-06-26 | $4.92 | $4.92 | 15,560,600 | — | — |
| 2025-06-25 | $4.80 | $4.80 | 10,051,600 | — | — |
| 2025-06-24 | $4.71 | $4.71 | 13,229,600 | — | — |
| 2025-06-23 | $4.78 | $4.78 | 13,195,700 | — | — |
| 2025-06-20 | $4.69 | $4.69 | 15,470,200 | — | — |
| 2025-06-18 | $4.90 | $4.90 | 16,632,300 | — | — |
| 2025-06-17 | $4.95 | $4.95 | 18,428,000 | — | — |
| 2025-06-16 | $4.80 | $4.80 | 13,275,900 | — | — |
| 2025-06-13 | $4.81 | $4.81 | 13,860,400 | — | — |
| 2025-06-12 | $4.80 | $4.80 | 16,383,700 | — | — |
| 2025-06-11 | $4.96 | $4.96 | 21,487,300 | — | — |
| 2025-06-10 | $4.99 | $4.99 | 21,077,600 | — | — |
| 2025-06-09 | $4.99 | $4.99 | 25,237,500 | — | — |
| 2025-06-06 | $4.49 | $4.49 | 23,488,100 | — | — |
| 2025-06-05 | $4.55 | $4.55 | 34,762,200 | — | — |
| 2025-06-04 | $4.23 | $4.23 | 19,849,000 | — | — |
| 2025-06-03 | $4.08 | $4.08 | 17,905,700 | — | — |
| 2025-06-02 | $3.97 | $3.97 | 25,180,900 | — | — |
| 2025-05-30 | $3.61 | $3.61 | 13,732,500 | — | — |
| 2025-05-29 | $3.56 | $3.56 | 12,006,700 | — | — |
| 2025-05-28 | $3.63 | $3.63 | 13,310,300 | — | — |
| 2025-05-27 | $3.63 | $3.63 | 12,712,800 | — | — |
| 2025-05-23 | $3.61 | $3.61 | 14,737,000 | — | — |
| 2025-05-22 | $3.52 | $3.52 | 14,317,100 | — | — |
| 2025-05-21 | $3.59 | $3.59 | 16,992,400 | — | — |
| 2025-05-20 | $3.51 | $3.51 | 11,647,500 | — | — |
| 2025-05-19 | $3.33 | $3.33 | 7,606,400 | — | — |
| 2025-05-16 | $3.25 | $3.25 | 14,651,400 | — | — |
| 2025-05-15 | $3.34 | $3.34 | 13,990,300 | — | — |
| 2025-05-14 | $3.22 | $3.22 | 15,384,700 | — | — |
| 2025-05-13 | $3.36 | $3.36 | 16,043,800 | — | — |
| 2025-05-12 | $3.35 | $3.35 | 15,303,800 | — | — |
| 2025-05-09 | $3.57 | $3.57 | 12,341,700 | — | — |
| 2025-05-08 | $3.36 | $3.36 | 10,899,800 | — | — |
| 2025-05-07 | $3.46 | $3.46 | 14,599,300 | — | — |
| 2025-05-06 | $3.65 | $3.65 | 14,490,100 | — | — |
| 2025-05-05 | $3.45 | $3.45 | 11,055,600 | — | — |
| 2025-05-02 | $3.43 | $3.43 | 13,908,400 | — | — |
| 2025-05-01 | $3.44 | $3.44 | 11,644,000 | — | — |
| 2025-04-30 | $3.64 | $3.64 | 11,051,800 | — | — |
| 2025-04-29 | $3.66 | $3.66 | 8,577,000 | — | — |
| 2025-04-28 | $3.69 | $3.69 | 10,451,200 | — | — |
| 2025-04-25 | $3.64 | $3.64 | 8,634,500 | — | — |
| 2025-04-24 | $3.78 | $3.78 | 9,696,200 | — | — |
| 2025-04-23 | $3.68 | $3.68 | 13,899,200 | — | — |
| 2025-04-22 | $3.53 | $3.53 | 12,810,200 | — | — |
| 2025-04-21 | $3.72 | $3.72 | 14,038,200 | — | — |
| 2025-04-17 | $3.78 | $3.78 | 10,128,100 | — | — |
| 2025-04-16 | $3.97 | $3.97 | 15,443,400 | — | — |
| 2025-04-15 | $4.05 | $4.05 | 9,374,200 | — | — |
| 2025-04-14 | $4.09 | $4.09 | 15,303,200 | — | — |
| 2025-04-11 | $3.94 | $3.94 | 16,079,200 | — | — |
| 2025-04-10 | $3.73 | $3.73 | 16,835,000 | — | — |
| 2025-04-09 | $3.69 | $3.69 | 18,192,300 | — | — |
| 2025-04-08 | $3.15 | $3.15 | 14,163,600 | — | — |
| 2025-04-07 | $3.29 | $3.29 | 11,933,400 | — | — |
| 2025-04-04 | $3.15 | $3.15 | 18,499,200 | — | — |
| 2025-04-03 | $3.53 | $3.53 | 15,677,000 | — | — |
| 2025-04-02 | $3.75 | $3.75 | 11,741,600 | — | — |
| 2025-04-01 | $3.78 | $3.78 | 30,917,100 | — | — |
| 2025-03-31 | $4.27 | $4.27 | 14,180,000 | — | — |
| 2025-03-28 | $4.33 | $4.33 | 9,961,400 | — | — |
| 2025-03-27 | $4.56 | $4.56 | 6,506,500 | — | — |
| 2025-03-26 | $4.41 | $4.41 | 7,555,400 | — | — |
| 2025-03-25 | $4.57 | $4.57 | 8,627,300 | — | — |
| 2025-03-24 | $4.65 | $4.65 | 5,244,700 | — | — |
| 2025-03-21 | $4.66 | $4.66 | 8,587,400 | — | — |
| 2025-03-20 | $4.84 | $4.84 | 8,838,100 | — | — |
| 2025-03-19 | $4.92 | $4.92 | 11,919,900 | — | — |
| 2025-03-18 | $4.92 | $4.92 | 13,603,900 | — | — |
| 2025-03-17 | $4.80 | $4.80 | 8,524,200 | — | — |
| 2025-03-14 | $4.72 | $4.72 | 6,883,300 | — | — |
| 2025-03-13 | $4.70 | $4.70 | 12,000,100 | — | — |
| 2025-03-12 | $4.64 | $4.64 | 18,318,100 | — | — |
| 2025-03-11 | $4.52 | $4.52 | 16,240,200 | — | — |
| 2025-03-10 | $3.64 | $3.64 | 6,868,400 | — | — |
| 2025-03-07 | $3.98 | $3.98 | 5,808,500 | — | — |
| 2025-03-06 | $3.96 | $3.96 | 6,866,500 | — | — |
| 2025-03-05 | $4.02 | $4.02 | 8,829,200 | — | — |
| 2025-03-04 | $3.61 | $3.61 | 8,986,300 | — | — |
| 2025-03-03 | $3.60 | $3.60 | 9,413,600 | — | — |
| 2025-02-28 | $3.67 | $3.67 | 15,481,400 | — | — |
| 2025-02-27 | $3.64 | $3.64 | 12,020,100 | — | — |
| 2025-02-26 | $3.93 | $3.93 | 16,781,500 | — | — |
| 2025-02-25 | $3.68 | $3.68 | 11,772,100 | — | — |
| 2025-02-24 | $3.83 | $3.83 | 7,812,300 | — | — |
| 2025-02-21 | $3.84 | $3.84 | 13,843,000 | — | — |
| 2025-02-20 | $4.17 | $4.17 | 7,810,200 | — | — |
| 2025-02-19 | $3.95 | $3.95 | 6,576,100 | — | — |
| 2025-02-18 | $4.08 | $4.08 | 7,181,400 | — | — |
| 2025-02-14 | $4.04 | $4.04 | 12,731,400 | — | — |
| 2025-02-13 | $4.19 | $4.19 | 5,847,300 | — | — |
| 2025-02-12 | $4.15 | $4.15 | 8,604,300 | — | — |
| 2025-02-11 | $3.93 | $3.93 | 8,436,600 | — | — |
| 2025-02-10 | $4.07 | $4.07 | 9,713,500 | — | — |
| 2025-02-07 | $3.92 | $3.92 | 8,423,000 | — | — |
| 2025-02-06 | $4.09 | $4.09 | 5,880,500 | — | — |
| 2025-02-05 | $4.15 | $4.15 | 10,705,000 | — | — |
| 2025-02-04 | $4.06 | $4.06 | 14,208,700 | — | — |
| 2025-02-03 | $3.95 | $3.95 | 11,419,900 | — | — |
| 2025-01-31 | $3.95 | $3.95 | 11,573,400 | — | — |
| 2025-01-30 | $4.04 | $4.04 | 11,228,000 | — | — |
| 2025-01-29 | $3.73 | $3.73 | 10,669,400 | — | — |
| 2025-01-28 | $3.61 | $3.61 | 9,380,000 | — | — |
| 2025-01-27 | $3.43 | $3.43 | 12,663,900 | — | — |
| 2025-01-24 | $3.67 | $3.67 | 8,443,100 | — | — |
| 2025-01-23 | $3.58 | $3.58 | 5,911,500 | — | — |
| 2025-01-22 | $3.57 | $3.57 | 5,824,000 | — | — |
| 2025-01-21 | $3.62 | $3.62 | 8,516,900 | — | — |
| 2025-01-17 | $3.51 | $3.51 | 8,238,500 | — | — |
| 2025-01-16 | $3.49 | $3.49 | 7,812,400 | — | — |
| 2025-01-15 | $3.55 | $3.55 | 8,145,600 | — | — |
| 2025-01-14 | $3.58 | $3.58 | 9,446,800 | — | — |
| 2025-01-13 | $3.37 | $3.37 | 7,883,900 | — | — |
| 2025-01-10 | $3.55 | $3.55 | 6,799,500 | — | — |
| 2025-01-08 | $3.53 | $3.53 | 12,232,300 | — | — |
| 2025-01-07 | $3.91 | $3.91 | 5,695,100 | — | — |
| 2025-01-06 | $3.85 | $3.85 | 7,012,200 | — | — |
| 2025-01-03 | $3.88 | $3.88 | 6,282,100 | — | — |
| 2025-01-02 | $4.00 | $4.00 | 9,275,800 | — | — |