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
- 2007-01-08 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 | $9.81 | $9.81 | 4,208,600 | — | — |
| 2025-12-30 | $9.95 | $9.95 | 5,963,300 | — | — |
| 2025-12-29 | $9.93 | $9.93 | 8,069,800 | — | — |
| 2025-12-26 | $10.34 | $10.34 | 5,033,200 | — | — |
| 2025-12-24 | $10.12 | $10.12 | 3,672,400 | — | — |
| 2025-12-23 | $10.18 | $10.18 | 6,704,100 | — | — |
| 2025-12-22 | $10.17 | $10.17 | 6,259,300 | — | — |
| 2025-12-19 | $9.85 | $9.85 | 13,436,500 | — | — |
| 2025-12-18 | $9.60 | $9.60 | 8,871,700 | — | — |
| 2025-12-17 | $9.76 | $9.76 | 6,961,000 | — | — |
| 2025-12-16 | $9.53 | $9.53 | 7,309,400 | — | — |
| 2025-12-15 | $9.58 | $9.58 | 8,169,800 | — | — |
| 2025-12-12 | $9.78 | $9.78 | 10,495,800 | — | — |
| 2025-12-11 | $9.78 | $9.78 | 11,044,800 | — | — |
| 2025-12-10 | $9.54 | $9.54 | 6,618,800 | — | — |
| 2025-12-09 | $9.50 | $9.50 | 5,161,900 | — | — |
| 2025-12-08 | $9.22 | $9.22 | 5,814,600 | — | — |
| 2025-12-05 | $9.26 | $9.26 | 6,529,800 | — | — |
| 2025-12-04 | $9.30 | $9.30 | 3,934,100 | — | — |
| 2025-12-03 | $9.55 | $9.55 | 4,967,900 | — | — |
| 2025-12-02 | $9.73 | $9.73 | 7,395,000 | — | — |
| 2025-12-01 | $9.92 | $9.92 | 8,189,100 | — | — |
| 2025-11-28 | $10.12 | $10.12 | 5,946,000 | — | — |
| 2025-11-26 | $9.76 | $9.76 | 7,432,500 | — | — |
| 2025-11-25 | $9.31 | $9.31 | 7,481,500 | — | — |
| 2025-11-24 | $9.07 | $9.07 | 10,085,400 | — | — |
| 2025-11-21 | $8.23 | $8.23 | 9,500,700 | — | — |
| 2025-11-20 | $8.07 | $8.07 | 9,102,300 | — | — |
| 2025-11-19 | $8.51 | $8.51 | 5,922,000 | — | — |
| 2025-11-18 | $8.31 | $8.31 | 6,204,100 | — | — |
| 2025-11-17 | $8.24 | $8.24 | 6,000,300 | — | — |
| 2025-11-14 | $8.35 | $8.35 | 5,797,500 | — | — |
| 2025-11-13 | $8.40 | $8.40 | 7,447,500 | — | — |
| 2025-11-12 | $8.63 | $8.63 | 10,099,500 | — | — |
| 2025-11-11 | $8.40 | $8.40 | 11,649,000 | — | — |
| 2025-11-10 | $8.42 | $8.42 | 14,116,200 | — | — |
| 2025-11-07 | $8.19 | $8.19 | 13,740,800 | — | — |
| 2025-11-06 | $7.98 | $7.98 | 12,319,800 | — | — |
| 2025-11-05 | $7.88 | $7.88 | 12,114,600 | — | — |
| 2025-11-04 | $7.84 | $7.84 | 18,254,100 | — | — |
| 2025-11-03 | $8.22 | $8.22 | 16,334,700 | — | — |
| 2025-10-31 | $8.27 | $8.27 | 16,958,100 | — | — |
| 2025-10-30 | $8.26 | $8.26 | 17,434,300 | — | — |
| 2025-10-29 | $8.03 | $8.03 | 10,715,100 | — | — |
| 2025-10-28 | $8.12 | $8.12 | 15,315,100 | — | — |
| 2025-10-27 | $7.94 | $7.94 | 12,441,300 | — | — |
| 2025-10-24 | $8.16 | $8.16 | 11,267,400 | — | — |
| 2025-10-23 | $8.21 | $8.21 | 9,436,700 | — | — |
| 2025-10-22 | $8.10 | $8.10 | 11,044,900 | — | — |
| 2025-10-21 | $8.01 | $8.01 | 12,134,000 | — | — |
| 2025-10-20 | $8.90 | $8.90 | 10,803,600 | — | — |
| 2025-10-17 | $8.70 | $8.70 | 14,865,500 | — | — |
| 2025-10-16 | $9.51 | $9.51 | 15,561,300 | — | — |
| 2025-10-15 | $9.64 | $9.64 | 18,933,900 | — | — |
| 2025-10-14 | $9.17 | $9.17 | 16,538,400 | — | — |
| 2025-10-13 | $9.08 | $9.08 | 12,148,300 | — | — |
| 2025-10-10 | $8.85 | $8.85 | 16,702,300 | — | — |
| 2025-10-09 | $8.95 | $8.95 | 21,625,100 | — | — |
| 2025-10-08 | $9.38 | $9.38 | 27,510,300 | — | — |
| 2025-10-07 | $8.78 | $8.78 | 22,752,100 | — | — |
| 2025-10-06 | $8.97 | $8.97 | 25,081,600 | — | — |
| 2025-10-03 | $8.93 | $8.93 | 20,512,300 | — | — |
| 2025-10-02 | $8.89 | $8.89 | 22,811,100 | — | — |
| 2025-10-01 | $8.89 | $8.89 | 29,113,800 | — | — |
| 2025-09-30 | $8.96 | $8.96 | 35,476,500 | — | — |
| 2025-09-29 | $8.68 | $8.68 | 32,486,800 | — | — |
| 2025-09-26 | $8.67 | $8.67 | 22,429,200 | — | — |
| 2025-09-25 | $8.56 | $8.56 | 26,021,600 | — | — |
| 2025-09-24 | $8.42 | $8.42 | 26,052,600 | — | — |
| 2025-09-23 | $8.53 | $8.53 | 25,962,400 | — | — |
| 2025-09-22 | $8.51 | $8.51 | 24,840,000 | — | — |
| 2025-09-19 | $8.16 | $8.16 | 31,715,700 | — | — |
| 2025-09-18 | $7.94 | $7.94 | 20,162,800 | — | — |
| 2025-09-17 | $7.90 | $7.90 | 22,275,400 | — | — |
| 2025-09-16 | $7.93 | $7.93 | 16,885,700 | — | — |
| 2025-09-15 | $8.21 | $8.21 | 21,009,300 | — | — |
| 2025-09-12 | $8.35 | $8.35 | 22,474,700 | — | — |
| 2025-09-11 | $8.43 | $8.43 | 22,081,100 | — | — |
| 2025-09-10 | $7.88 | $7.88 | 23,074,900 | — | — |
| 2025-09-09 | $7.74 | $7.74 | 20,149,100 | — | — |
| 2025-09-08 | $7.84 | $7.84 | 21,219,000 | — | — |
| 2025-09-05 | $7.67 | $7.67 | 16,802,300 | — | — |
| 2025-09-04 | $7.62 | $7.62 | 13,311,700 | — | — |
| 2025-09-03 | $7.78 | $7.78 | 16,984,300 | — | — |
| 2025-09-02 | $7.78 | $7.78 | 23,014,800 | — | — |
| 2025-08-29 | $7.70 | $7.70 | 20,032,200 | — | — |
| 2025-08-28 | $7.45 | $7.45 | 14,140,800 | — | — |
| 2025-08-27 | $7.58 | $7.58 | 11,372,600 | — | — |
| 2025-08-26 | $7.54 | $7.54 | 14,001,000 | — | — |
| 2025-08-25 | $7.49 | $7.49 | 12,072,500 | — | — |
| 2025-08-22 | $7.55 | $7.55 | 13,048,500 | — | — |
| 2025-08-21 | $7.35 | $7.35 | 9,501,800 | — | — |
| 2025-08-20 | $7.09 | $7.09 | 12,000,500 | — | — |
| 2025-08-19 | $6.93 | $6.93 | 11,081,300 | — | — |
| 2025-08-18 | $7.20 | $7.20 | 10,869,600 | — | — |
| 2025-08-15 | $7.30 | $7.30 | 15,342,900 | — | — |
| 2025-08-14 | $7.26 | $7.26 | 14,658,300 | — | — |
| 2025-08-13 | $7.21 | $7.21 | 17,457,800 | — | — |
| 2025-08-12 | $7.02 | $7.02 | 11,039,200 | — | — |
| 2025-08-11 | $6.74 | $6.74 | 13,495,200 | — | — |
| 2025-08-08 | $6.59 | $6.59 | 11,465,800 | — | — |
| 2025-08-07 | $6.22 | $6.22 | 19,293,300 | — | — |
| 2025-08-06 | $7.07 | $7.07 | 11,792,500 | — | — |
| 2025-08-05 | $6.94 | $6.94 | 8,829,300 | — | — |
| 2025-08-04 | $6.71 | $6.71 | 8,374,000 | — | — |
| 2025-08-01 | $6.39 | $6.39 | 10,729,000 | — | — |
| 2025-07-31 | $6.45 | $6.45 | 7,906,800 | — | — |
| 2025-07-30 | $6.52 | $6.52 | 12,251,100 | — | — |
| 2025-07-29 | $6.77 | $6.77 | 10,226,600 | — | — |
| 2025-07-28 | $6.68 | $6.68 | 11,290,900 | — | — |
| 2025-07-25 | $6.82 | $6.82 | 10,012,900 | — | — |
| 2025-07-24 | $6.89 | $6.89 | 11,158,900 | — | — |
| 2025-07-23 | $6.97 | $6.97 | 10,512,200 | — | — |
| 2025-07-22 | $6.98 | $6.98 | 14,416,600 | — | — |
| 2025-07-21 | $6.71 | $6.71 | 14,533,200 | — | — |
| 2025-07-18 | $6.29 | $6.29 | 10,367,700 | — | — |
| 2025-07-17 | $6.42 | $6.42 | 8,137,300 | — | — |
| 2025-07-16 | $6.48 | $6.48 | 9,347,700 | — | — |
| 2025-07-15 | $6.61 | $6.61 | 11,753,900 | — | — |
| 2025-07-14 | $6.58 | $6.58 | 14,926,300 | — | — |
| 2025-07-11 | $6.91 | $6.91 | 15,818,400 | — | — |
| 2025-07-10 | $6.66 | $6.66 | 13,587,100 | — | — |
| 2025-07-09 | $6.55 | $6.55 | 16,752,800 | — | — |
| 2025-07-08 | $6.26 | $6.26 | 14,947,500 | — | — |
| 2025-07-07 | $6.78 | $6.78 | 14,423,900 | — | — |
| 2025-07-03 | $6.61 | $6.61 | 8,507,200 | — | — |
| 2025-07-02 | $6.63 | $6.63 | 11,171,100 | — | — |
| 2025-07-01 | $6.67 | $6.67 | 8,658,900 | — | — |
| 2025-06-30 | $6.54 | $6.54 | 11,939,200 | — | — |
| 2025-06-27 | $6.36 | $6.36 | 16,030,000 | — | — |
| 2025-06-26 | $6.63 | $6.63 | 13,988,800 | — | — |
| 2025-06-25 | $6.48 | $6.48 | 12,485,800 | — | — |
| 2025-06-24 | $6.47 | $6.47 | 14,659,600 | — | — |
| 2025-06-23 | $6.61 | $6.61 | 11,964,600 | — | — |
| 2025-06-20 | $6.65 | $6.65 | 15,538,700 | — | — |
| 2025-06-18 | $6.75 | $6.75 | 13,856,300 | — | — |
| 2025-06-17 | $6.90 | $6.90 | 14,505,800 | — | — |
| 2025-06-16 | $6.84 | $6.84 | 13,813,900 | — | — |
| 2025-06-13 | $6.88 | $6.88 | 14,570,100 | — | — |
| 2025-06-12 | $6.88 | $6.88 | 18,395,000 | — | — |
| 2025-06-11 | $6.88 | $6.88 | 15,507,300 | — | — |
| 2025-06-10 | $6.87 | $6.87 | 19,676,100 | — | — |
| 2025-06-09 | $6.97 | $6.97 | 20,246,200 | — | — |
| 2025-06-06 | $7.13 | $7.13 | 25,624,800 | — | — |
| 2025-06-05 | $7.40 | $7.40 | 34,207,700 | — | — |
| 2025-06-04 | $6.74 | $6.74 | 26,696,800 | — | — |
| 2025-06-03 | $6.68 | $6.68 | 25,007,800 | — | — |
| 2025-06-02 | $6.56 | $6.56 | 29,455,900 | — | — |
| 2025-05-30 | $5.85 | $5.85 | 21,716,200 | — | — |
| 2025-05-29 | $5.80 | $5.80 | 12,889,700 | — | — |
| 2025-05-28 | $5.97 | $5.97 | 15,712,500 | — | — |
| 2025-05-27 | $5.84 | $5.84 | 16,893,300 | — | — |
| 2025-05-23 | $5.84 | $5.84 | 15,927,700 | — | — |
| 2025-05-22 | $5.80 | $5.80 | 13,697,300 | — | — |
| 2025-05-21 | $5.86 | $5.86 | 18,021,400 | — | — |
| 2025-05-20 | $5.67 | $5.67 | 11,376,200 | — | — |
| 2025-05-19 | $5.54 | $5.54 | 9,073,000 | — | — |
| 2025-05-16 | $5.39 | $5.39 | 24,541,200 | — | — |
| 2025-05-15 | $5.44 | $5.44 | 19,440,300 | — | — |
| 2025-05-14 | $5.40 | $5.40 | 16,440,300 | — | — |
| 2025-05-13 | $5.54 | $5.54 | 19,273,700 | — | — |
| 2025-05-12 | $5.55 | $5.55 | 14,433,800 | — | — |
| 2025-05-09 | $5.69 | $5.69 | 20,035,600 | — | — |
| 2025-05-08 | $5.36 | $5.36 | 19,913,300 | — | — |
| 2025-05-07 | $6.16 | $6.16 | 16,553,300 | — | — |
| 2025-05-06 | $6.26 | $6.26 | 14,402,800 | — | — |
| 2025-05-05 | $6.04 | $6.04 | 9,851,000 | — | — |
| 2025-05-02 | $5.93 | $5.93 | 12,614,300 | — | — |
| 2025-05-01 | $5.95 | $5.95 | 14,865,700 | — | — |
| 2025-04-30 | $6.25 | $6.25 | 17,891,700 | — | — |
| 2025-04-29 | $6.07 | $6.07 | 9,446,200 | — | — |
| 2025-04-28 | $6.17 | $6.17 | 11,854,500 | — | — |
| 2025-04-25 | $6.06 | $6.06 | 8,549,600 | — | — |
| 2025-04-24 | $6.13 | $6.13 | 11,021,200 | — | — |
| 2025-04-23 | $6.09 | $6.09 | 14,848,900 | — | — |
| 2025-04-22 | $6.16 | $6.16 | 16,927,900 | — | — |
| 2025-04-21 | $6.31 | $6.31 | 18,399,000 | — | — |
| 2025-04-17 | $6.37 | $6.37 | 11,380,900 | — | — |
| 2025-04-16 | $6.50 | $6.50 | 17,707,800 | — | — |
| 2025-04-15 | $6.46 | $6.46 | 14,373,600 | — | — |
| 2025-04-14 | $6.54 | $6.54 | 14,144,200 | — | — |
| 2025-04-11 | $6.48 | $6.48 | 16,874,900 | — | — |
| 2025-04-10 | $6.23 | $6.23 | 19,281,600 | — | — |
| 2025-04-09 | $5.75 | $5.75 | 17,241,300 | — | — |
| 2025-04-08 | $5.19 | $5.19 | 12,601,700 | — | — |
| 2025-04-07 | $5.38 | $5.38 | 10,974,100 | — | — |
| 2025-04-04 | $5.37 | $5.37 | 12,695,000 | — | — |
| 2025-04-03 | $6.09 | $6.09 | 25,277,100 | — | — |
| 2025-04-02 | $6.24 | $6.24 | 15,793,400 | — | — |
| 2025-04-01 | $6.13 | $6.13 | 20,187,300 | — | — |
| 2025-03-31 | $6.10 | $6.10 | 17,082,100 | — | — |
| 2025-03-28 | $6.12 | $6.12 | 16,772,500 | — | — |
| 2025-03-27 | $6.24 | $6.24 | 15,778,600 | — | — |
| 2025-03-26 | $6.10 | $6.10 | 14,709,400 | — | — |
| 2025-03-25 | $6.11 | $6.11 | 12,148,300 | — | — |
| 2025-03-24 | $5.94 | $5.94 | 12,015,400 | — | — |
| 2025-03-21 | $5.86 | $5.86 | 11,525,400 | — | — |
| 2025-03-20 | $6.08 | $6.08 | 16,342,100 | — | — |
| 2025-03-19 | $6.00 | $6.00 | 15,048,900 | — | — |
| 2025-03-18 | $5.95 | $5.95 | 19,375,900 | — | — |
| 2025-03-17 | $5.75 | $5.75 | 13,962,000 | — | — |
| 2025-03-14 | $5.66 | $5.66 | 16,037,100 | — | — |
| 2025-03-13 | $5.42 | $5.42 | 21,364,100 | — | — |
| 2025-03-12 | $5.34 | $5.34 | 16,274,200 | — | — |
| 2025-03-11 | $5.08 | $5.08 | 17,402,600 | — | — |
| 2025-03-10 | $4.74 | $4.74 | 15,452,600 | — | — |
| 2025-03-07 | $4.91 | $4.91 | 23,596,300 | — | — |
| 2025-03-06 | $4.63 | $4.63 | 21,008,500 | — | — |
| 2025-03-05 | $4.45 | $4.45 | 19,395,500 | — | — |
| 2025-03-04 | $4.28 | $4.28 | 15,688,600 | — | — |
| 2025-03-03 | $4.29 | $4.29 | 14,078,000 | — | — |
| 2025-02-28 | $4.32 | $4.32 | 15,045,000 | — | — |
| 2025-02-27 | $4.33 | $4.33 | 13,233,400 | — | — |
| 2025-02-26 | $4.62 | $4.62 | 23,275,500 | — | — |
| 2025-02-25 | $4.37 | $4.37 | 22,791,300 | — | — |
| 2025-02-24 | $4.46 | $4.46 | 21,800,300 | — | — |
| 2025-02-21 | $4.42 | $4.42 | 13,528,200 | — | — |
| 2025-02-20 | $4.83 | $4.83 | 15,173,700 | — | — |
| 2025-02-19 | $4.61 | $4.61 | 18,738,300 | — | — |
| 2025-02-18 | $4.73 | $4.73 | 17,945,400 | — | — |
| 2025-02-14 | $5.15 | $5.15 | 15,473,000 | — | — |
| 2025-02-13 | $5.38 | $5.38 | 12,163,200 | — | — |
| 2025-02-12 | $5.36 | $5.36 | 13,531,800 | — | — |
| 2025-02-11 | $5.25 | $5.25 | 10,202,500 | — | — |
| 2025-02-10 | $5.39 | $5.39 | 14,272,900 | — | — |
| 2025-02-07 | $5.16 | $5.16 | 15,044,900 | — | — |
| 2025-02-06 | $5.32 | $5.32 | 10,993,400 | — | — |
| 2025-02-05 | $5.29 | $5.29 | 15,741,300 | — | — |
| 2025-02-04 | $5.21 | $5.21 | 17,603,800 | — | — |
| 2025-02-03 | $5.15 | $5.15 | 16,328,000 | — | — |
| 2025-01-31 | $5.07 | $5.07 | 20,262,700 | — | — |
| 2025-01-30 | $5.05 | $5.05 | 17,492,700 | — | — |
| 2025-01-29 | $4.67 | $4.67 | 16,609,900 | — | — |
| 2025-01-28 | $4.51 | $4.51 | 15,131,000 | — | — |
| 2025-01-27 | $4.32 | $4.32 | 11,679,900 | — | — |
| 2025-01-24 | $4.47 | $4.47 | 10,915,900 | — | — |
| 2025-01-23 | $4.44 | $4.44 | 10,114,100 | — | — |
| 2025-01-22 | $4.33 | $4.33 | 13,006,100 | — | — |
| 2025-01-21 | $4.30 | $4.30 | 11,443,200 | — | — |
| 2025-01-17 | $4.25 | $4.25 | 7,883,100 | — | — |
| 2025-01-16 | $4.30 | $4.30 | 9,989,200 | — | — |
| 2025-01-15 | $4.47 | $4.47 | 14,102,500 | — | — |
| 2025-01-14 | $4.56 | $4.56 | 9,584,600 | — | — |
| 2025-01-13 | $4.24 | $4.24 | 8,418,900 | — | — |
| 2025-01-10 | $4.39 | $4.39 | 11,081,600 | — | — |
| 2025-01-08 | $4.51 | $4.51 | 9,017,700 | — | — |
| 2025-01-07 | $4.48 | $4.48 | 8,444,600 | — | — |
| 2025-01-06 | $4.41 | $4.41 | 12,345,100 | — | — |
| 2025-01-03 | $4.49 | $4.49 | 9,176,300 | — | — |
| 2025-01-02 | $4.58 | $4.58 | 10,314,200 | — | — |