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
- 2006-03-15 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 | $9.80 | $11.07 | 931,600 | — | — |
| 2025-12-30 | $9.73 | $10.99 | 577,600 | — | — |
| 2025-12-29 | $9.85 | $11.13 | 748,600 | — | — |
| 2025-12-26 | $9.88 | $11.16 | 581,100 | — | — |
| 2025-12-24 | $10.03 | $11.33 | 472,200 | — | — |
| 2025-12-23 | $9.90 | $11.19 | 789,500 | — | — |
| 2025-12-22 | $9.59 | $10.84 | 901,300 | — | — |
| 2025-12-19 | $9.40 | $10.62 | 1,911,700 | — | — |
| 2025-12-18 | $9.76 | $11.03 | 721,700 | — | — |
| 2025-12-17 | $9.63 | $10.88 | 929,600 | — | — |
| 2025-12-16 | $9.51 | $10.75 | 992,800 | — | — |
| 2025-12-15 | $9.80 | $11.07 | 894,600 | — | — |
| 2025-12-12 | $9.67 | $10.93 | 1,409,100 | — | — |
| 2025-12-11 | $9.76 | $11.03 | 857,800 | — | — |
| 2025-12-10 | $9.71 | $10.97 | 954,900 | — | — |
| 2025-12-09 | $9.94 | $11.23 | 1,498,700 | — | — |
| 2025-12-08 | $9.51 | $10.75 | 1,281,800 | — | — |
| 2025-12-05 | $9.74 | $11.01 | 1,177,000 | — | — |
| 2025-12-04 | $10.32 | $11.66 | 787,400 | — | — |
| 2025-12-03 | $10.14 | $11.46 | 961,800 | — | — |
| 2025-12-02 | $10.25 | $11.58 | 636,500 | — | — |
| 2025-12-01 | $10.23 | $11.56 | 2,055,400 | — | — |
| 2025-11-28 | $10.33 | $11.67 | 1,001,800 | — | — |
| 2025-11-26 | $9.99 | $11.29 | 1,024,900 | — | — |
| 2025-11-25 | $10.15 | $11.47 | 1,101,700 | — | — |
| 2025-11-24 | $9.71 | $10.97 | 1,344,300 | — | — |
| 2025-11-21 | $9.81 | $11.08 | 1,430,800 | — | — |
| 2025-11-20 | $9.91 | $11.20 | 1,766,700 | — | — |
| 2025-11-19 | $10.04 | $11.34 | 1,780,700 | — | — |
| 2025-11-18 | $10.43 | $11.79 | 1,679,000 | — | — |
| 2025-11-17 | $10.09 | $11.40 | 2,821,600 | — | — |
| 2025-11-14 | $9.69 | $10.95 | 1,756,500 | — | — |
| 2025-11-13 | $9.50 | $10.73 | 1,447,600 | — | — |
| 2025-11-12 | $9.77 | $11.04 | 1,287,200 | — | — |
| 2025-11-11 | $10.29 | $11.63 | 2,091,900 | — | — |
| 2025-11-10 | $9.77 | $11.04 | 2,591,500 | — | — |
| 2025-11-07 | $10.11 | $11.42 | 2,489,800 | — | — |
| 2025-11-06 | $9.62 | $10.87 | 3,306,500 | — | — |
| 2025-11-05 | $11.28 | $12.75 | 4,523,600 | — | — |
| 2025-11-04 | $10.02 | $11.32 | 2,598,700 | — | — |
| 2025-11-03 | $10.45 | $11.81 | 2,166,900 | — | — |
| 2025-10-31 | $10.28 | $11.62 | 1,327,900 | — | — |
| 2025-10-30 | $9.89 | $11.18 | 1,186,300 | — | — |
| 2025-10-29 | $10.31 | $11.65 | 1,623,500 | — | — |
| 2025-10-28 | $10.34 | $11.68 | 1,747,900 | — | — |
| 2025-10-27 | $10.63 | $12.01 | 2,995,100 | — | — |
| 2025-10-24 | $11.15 | $12.60 | 3,006,600 | — | — |
| 2025-10-23 | $10.56 | $11.93 | 3,917,200 | — | — |
| 2025-10-22 | $9.69 | $10.95 | 12,059,400 | — | — |
| 2025-10-21 | $10.48 | $11.84 | 1,666,700 | — | — |
| 2025-10-20 | $11.59 | $13.10 | 1,308,000 | — | — |
| 2025-10-17 | $11.17 | $12.62 | 1,619,200 | — | — |
| 2025-10-16 | $11.32 | $12.79 | 1,981,700 | — | — |
| 2025-10-15 | $11.82 | $13.36 | 3,562,600 | — | — |
| 2025-10-14 | $11.16 | $12.61 | 2,993,200 | — | — |
| 2025-10-13 | $9.96 | $11.25 | 1,330,300 | — | — |
| 2025-10-10 | $9.08 | $10.26 | 2,289,400 | — | — |
| 2025-10-09 | $9.49 | $10.72 | 1,553,500 | — | — |
| 2025-10-08 | $10.28 | $11.62 | 2,307,300 | — | — |
| 2025-10-07 | $10.00 | $11.30 | 1,815,200 | — | — |
| 2025-10-06 | $10.03 | $11.33 | 1,838,000 | — | — |
| 2025-10-03 | $9.65 | $10.90 | 1,584,000 | — | — |
| 2025-10-02 | $9.19 | $10.38 | 943,400 | — | — |
| 2025-10-01 | $9.02 | $10.19 | 2,463,100 | — | — |
| 2025-09-30 | $8.79 | $9.93 | 1,884,300 | — | — |
| 2025-09-29 | $9.15 | $10.34 | 952,300 | — | — |
| 2025-09-26 | $9.21 | $10.41 | 3,441,000 | — | — |
| 2025-09-25 | $9.19 | $10.38 | 1,297,500 | — | — |
| 2025-09-24 | $9.64 | $10.89 | 1,692,900 | — | — |
| 2025-09-23 | $9.26 | $10.46 | 2,110,200 | — | — |
| 2025-09-22 | $9.37 | $10.59 | 2,591,600 | — | — |
| 2025-09-19 | $9.65 | $10.90 | 5,857,700 | — | — |
| 2025-09-18 | $10.28 | $11.62 | 3,864,000 | — | — |
| 2025-09-17 | $9.61 | $10.86 | 2,248,700 | — | — |
| 2025-09-16 | $10.32 | $11.66 | 2,895,100 | — | — |
| 2025-09-15 | $9.88 | $11.16 | 1,558,200 | — | — |
| 2025-09-12 | $9.63 | $10.88 | 1,104,300 | — | — |
| 2025-09-11 | $9.77 | $11.04 | 2,005,000 | — | — |
| 2025-09-10 | $9.68 | $10.94 | 2,338,100 | — | — |
| 2025-09-09 | $10.02 | $11.32 | 1,936,000 | — | — |
| 2025-09-08 | $10.10 | $11.41 | 2,296,600 | — | — |
| 2025-09-05 | $10.64 | $12.02 | 2,234,700 | — | — |
| 2025-09-04 | $11.15 | $12.60 | 2,466,100 | — | — |
| 2025-09-03 | $10.80 | $12.20 | 2,389,800 | — | — |
| 2025-09-02 | $11.01 | $12.44 | 2,455,900 | — | — |
| 2025-08-29 | $11.11 | $12.55 | 2,692,500 | — | — |
| 2025-08-28 | $11.10 | $12.54 | 3,946,300 | — | — |
| 2025-08-27 | $9.95 | $11.24 | 2,190,600 | — | — |
| 2025-08-26 | $10.11 | $11.42 | 2,963,100 | — | — |
| 2025-08-25 | $9.41 | $10.63 | 2,290,400 | — | — |
| 2025-08-22 | $8.93 | $10.09 | 2,119,400 | — | — |
| 2025-08-21 | $8.15 | $9.21 | 1,894,400 | — | — |
| 2025-08-20 | $7.62 | $8.61 | 1,903,500 | — | — |
| 2025-08-19 | $8.34 | $9.42 | 992,800 | — | — |
| 2025-08-18 | $8.33 | $9.41 | 1,608,500 | — | — |
| 2025-08-15 | $8.44 | $9.54 | 1,045,000 | — | — |
| 2025-08-14 | $8.66 | $9.79 | 2,492,900 | — | — |
| 2025-08-13 | $9.21 | $10.41 | 2,580,800 | — | — |
| 2025-08-12 | $8.82 | $9.97 | 2,903,200 | — | — |
| 2025-08-11 | $8.84 | $9.99 | 3,846,200 | — | — |
| 2025-08-08 | $7.40 | $8.36 | 1,372,900 | — | — |
| 2025-08-07 | $7.31 | $8.26 | 958,900 | — | — |
| 2025-08-06 | $7.34 | $8.29 | 1,249,600 | — | — |
| 2025-08-05 | $7.75 | $8.76 | 1,468,500 | — | — |
| 2025-08-04 | $7.54 | $8.52 | 1,296,800 | — | — |
| 2025-08-01 | $7.88 | $8.90 | 1,205,200 | — | — |
| 2025-07-31 | $8.27 | $9.34 | 797,900 | — | — |
| 2025-07-30 | $8.53 | $9.64 | 1,020,800 | — | — |
| 2025-07-29 | $8.59 | $9.71 | 1,271,900 | — | — |
| 2025-07-28 | $8.55 | $9.66 | 1,013,000 | — | — |
| 2025-07-25 | $8.30 | $9.38 | 802,400 | — | — |
| 2025-07-24 | $8.07 | $9.12 | 1,076,100 | — | — |
| 2025-07-23 | $8.38 | $9.47 | 2,042,800 | — | — |
| 2025-07-22 | $8.25 | $9.32 | 1,665,900 | — | — |
| 2025-07-21 | $8.18 | $9.24 | 1,226,600 | — | — |
| 2025-07-18 | $7.96 | $8.99 | 1,485,300 | — | — |
| 2025-07-17 | $7.89 | $8.92 | 1,156,900 | — | — |
| 2025-07-16 | $7.78 | $8.79 | 1,317,300 | — | — |
| 2025-07-15 | $7.89 | $8.92 | 1,355,200 | — | — |
| 2025-07-14 | $7.92 | $8.95 | 1,445,300 | — | — |
| 2025-07-11 | $8.01 | $9.05 | 2,365,900 | — | — |
| 2025-07-10 | $7.66 | $8.66 | 1,463,700 | — | — |
| 2025-07-09 | $7.22 | $8.16 | 1,143,200 | — | — |
| 2025-07-08 | $7.17 | $8.10 | 1,517,500 | — | — |
| 2025-07-07 | $7.00 | $7.91 | 2,925,000 | — | — |
| 2025-07-03 | $6.98 | $7.89 | 1,326,200 | — | — |
| 2025-07-02 | $6.53 | $7.38 | 1,550,400 | — | — |
| 2025-07-01 | $6.23 | $7.04 | 1,574,500 | — | — |
| 2025-06-30 | $6.03 | $6.81 | 2,163,700 | — | — |
| 2025-06-27 | $5.94 | $6.71 | 3,360,000 | — | — |
| 2025-06-26 | $5.69 | $6.43 | 856,300 | — | — |
| 2025-06-25 | $5.77 | $6.52 | 968,900 | — | — |
| 2025-06-24 | $5.67 | $6.41 | 1,269,900 | — | — |
| 2025-06-23 | $5.57 | $6.29 | 1,501,400 | — | — |
| 2025-06-20 | $5.67 | $6.41 | 3,721,900 | — | — |
| 2025-06-18 | $5.65 | $6.38 | 2,077,700 | — | — |
| 2025-06-17 | $5.78 | $6.53 | 1,742,600 | — | — |
| 2025-06-16 | $5.81 | $6.57 | 2,949,700 | — | — |
| 2025-06-13 | $5.58 | $6.31 | 6,423,000 | — | — |
| 2025-06-12 | $4.65 | $5.25 | 1,139,400 | — | — |
| 2025-06-11 | $4.59 | $5.19 | 1,142,800 | — | — |
| 2025-06-10 | $4.59 | $5.19 | 1,447,300 | — | — |
| 2025-06-09 | $4.25 | $4.80 | 1,128,100 | — | — |
| 2025-06-06 | $4.17 | $4.71 | 953,400 | — | — |
| 2025-06-05 | $4.04 | $4.56 | 988,800 | — | — |
| 2025-06-04 | $4.06 | $4.59 | 1,187,000 | — | — |
| 2025-06-03 | $4.23 | $4.78 | 1,139,100 | — | — |
| 2025-06-02 | $4.16 | $4.70 | 1,328,900 | — | — |
| 2025-05-30 | $4.16 | $4.70 | 2,813,500 | — | — |
| 2025-05-29 | $4.14 | $4.68 | 1,027,300 | — | — |
| 2025-05-28 | $4.25 | $4.80 | 752,700 | — | — |
| 2025-05-27 | $4.37 | $4.94 | 1,134,200 | — | — |
| 2025-05-23 | $4.21 | $4.76 | 1,139,400 | — | — |
| 2025-05-22 | $4.43 | $5.01 | 1,425,800 | — | — |
| 2025-05-21 | $4.37 | $4.94 | 1,379,700 | — | — |
| 2025-05-20 | $4.71 | $5.32 | 1,462,200 | — | — |
| 2025-05-19 | $4.79 | $5.41 | 1,688,700 | — | — |
| 2025-05-16 | $5.23 | $5.91 | 1,613,500 | — | — |
| 2025-05-15 | $5.05 | $5.71 | 2,890,800 | — | — |
| 2025-05-14 | $5.13 | $5.80 | 2,486,800 | — | — |
| 2025-05-13 | $5.09 | $5.75 | 2,982,000 | — | — |
| 2025-05-12 | $4.65 | $5.25 | 2,076,500 | — | — |
| 2025-05-09 | $4.07 | $4.60 | 1,650,400 | — | — |
| 2025-05-08 | $3.84 | $4.34 | 2,301,300 | — | — |
| 2025-05-07 | $3.77 | $4.26 | 1,312,200 | — | — |
| 2025-05-06 | $3.66 | $4.14 | 1,090,100 | — | — |
| 2025-05-05 | $3.70 | $4.18 | 1,299,600 | — | — |
| 2025-05-02 | $3.81 | $4.31 | 910,600 | — | — |
| 2025-05-01 | $3.69 | $4.17 | 1,118,000 | — | — |
| 2025-04-30 | $3.58 | $4.05 | 989,000 | — | — |
| 2025-04-29 | $3.71 | $4.19 | 1,113,700 | — | — |
| 2025-04-28 | $3.70 | $4.18 | 1,431,500 | — | — |
| 2025-04-25 | $3.58 | $4.05 | 906,800 | — | — |
| 2025-04-24 | $3.58 | $4.05 | 2,647,500 | — | — |
| 2025-04-23 | $3.41 | $3.85 | 1,446,700 | — | — |
| 2025-04-22 | $3.51 | $3.97 | 1,771,700 | — | — |
| 2025-04-21 | $3.30 | $3.73 | 1,956,700 | — | — |
| 2025-04-17 | $3.40 | $3.84 | 2,107,500 | — | — |
| 2025-04-16 | $3.48 | $3.93 | 2,203,700 | — | — |
| 2025-04-15 | $3.62 | $4.09 | 2,929,600 | — | — |
| 2025-04-14 | $3.86 | $4.36 | 1,272,100 | — | — |
| 2025-04-11 | $3.78 | $4.27 | 1,523,500 | — | — |
| 2025-04-10 | $3.95 | $4.46 | 1,918,600 | — | — |
| 2025-04-09 | $4.06 | $4.59 | 3,665,800 | — | — |
| 2025-04-08 | $3.57 | $4.03 | 2,761,200 | — | — |
| 2025-04-07 | $3.89 | $4.40 | 2,554,000 | — | — |
| 2025-04-04 | $4.09 | $4.62 | 2,530,600 | — | — |
| 2025-04-03 | $4.35 | $4.92 | 1,780,400 | — | — |
| 2025-04-02 | $5.01 | $5.66 | 749,800 | — | — |
| 2025-04-01 | $4.85 | $5.48 | 1,017,400 | — | — |
| 2025-03-31 | $4.85 | $5.48 | 1,433,500 | — | — |
| 2025-03-28 | $4.86 | $5.49 | 1,755,600 | — | — |
| 2025-03-27 | $5.40 | $6.10 | 1,622,700 | — | — |
| 2025-03-26 | $5.09 | $5.75 | 1,391,900 | — | — |
| 2025-03-25 | $5.05 | $5.71 | 1,645,400 | — | — |
| 2025-03-24 | $5.06 | $5.72 | 1,690,800 | — | — |
| 2025-03-21 | $5.33 | $6.02 | 14,644,500 | — | — |
| 2025-03-20 | $5.26 | $5.94 | 1,388,300 | — | — |
| 2025-03-19 | $5.28 | $5.97 | 1,430,400 | — | — |
| 2025-03-18 | $5.21 | $5.89 | 1,983,700 | — | — |
| 2025-03-17 | $5.60 | $6.33 | 1,768,700 | — | — |
| 2025-03-14 | $5.16 | $5.83 | 1,500,600 | — | — |
| 2025-03-13 | $5.08 | $5.74 | 1,628,800 | — | — |
| 2025-03-12 | $5.01 | $5.66 | 2,108,700 | — | — |
| 2025-03-11 | $5.12 | $5.79 | 3,219,300 | — | — |
| 2025-03-10 | $5.48 | $6.19 | 2,427,800 | — | — |
| 2025-03-07 | $5.74 | $6.49 | 2,016,400 | — | — |
| 2025-03-06 | $5.90 | $6.67 | 1,943,700 | — | — |
| 2025-03-05 | $5.55 | $6.27 | 2,323,200 | — | — |
| 2025-03-04 | $5.00 | $5.65 | 3,090,800 | — | — |
| 2025-03-03 | $5.41 | $6.11 | 2,875,700 | — | — |
| 2025-02-28 | $5.87 | $6.63 | 1,737,700 | — | — |
| 2025-02-27 | $5.78 | $6.53 | 1,568,000 | — | — |
| 2025-02-26 | $5.93 | $6.70 | 1,925,700 | — | — |
| 2025-02-25 | $5.99 | $6.77 | 2,258,100 | — | — |
| 2025-02-24 | $6.41 | $7.24 | 1,481,700 | — | — |
| 2025-02-21 | $6.18 | $6.98 | 2,495,300 | — | — |
| 2025-02-20 | $6.20 | $7.01 | 1,884,200 | — | — |
| 2025-02-19 | $6.59 | $7.45 | 1,516,000 | — | — |
| 2025-02-18 | $6.47 | $7.31 | 1,929,600 | — | — |
| 2025-02-14 | $6.67 | $7.54 | 2,115,400 | — | — |
| 2025-02-13 | $6.54 | $7.39 | 4,374,900 | — | — |
| 2025-02-12 | $6.23 | $7.04 | 2,240,500 | — | — |
| 2025-02-11 | $6.20 | $7.01 | 2,690,600 | — | — |
| 2025-02-10 | $6.51 | $7.36 | 4,141,600 | — | — |
| 2025-02-07 | $6.60 | $7.46 | 7,079,400 | — | — |
| 2025-02-06 | $8.29 | $9.37 | 1,330,100 | — | — |
| 2025-02-05 | $8.45 | $9.55 | 944,400 | — | — |
| 2025-02-04 | $8.69 | $9.82 | 953,200 | — | — |
| 2025-02-03 | $8.63 | $9.75 | 1,220,700 | — | — |
| 2025-01-31 | $8.93 | $10.09 | 1,694,500 | — | — |
| 2025-01-30 | $8.85 | $10.00 | 1,015,900 | — | — |
| 2025-01-29 | $8.98 | $10.15 | 1,016,900 | — | — |
| 2025-01-28 | $8.93 | $10.09 | 1,018,600 | — | — |
| 2025-01-27 | $9.54 | $10.78 | 1,188,800 | — | — |
| 2025-01-24 | $9.37 | $10.59 | 669,900 | — | — |
| 2025-01-23 | $9.51 | $10.75 | 1,181,100 | — | — |
| 2025-01-22 | $9.24 | $10.44 | 1,515,000 | — | — |
| 2025-01-21 | $9.90 | $11.19 | 1,204,500 | — | — |
| 2025-01-17 | $10.26 | $11.59 | 2,538,900 | — | — |
| 2025-01-16 | $10.02 | $11.32 | 1,749,900 | — | — |
| 2025-01-15 | $9.65 | $10.90 | 1,124,300 | — | — |
| 2025-01-14 | $9.15 | $10.34 | 1,165,700 | — | — |
| 2025-01-13 | $9.47 | $10.70 | 1,164,800 | — | — |
| 2025-01-10 | $9.64 | $10.89 | 2,025,900 | — | — |
| 2025-01-08 | $10.00 | $11.30 | 1,774,100 | — | — |
| 2025-01-07 | $10.09 | $11.40 | 1,338,400 | — | — |
| 2025-01-06 | $10.04 | $11.34 | 1,294,900 | — | — |
| 2025-01-03 | $9.64 | $10.89 | 862,800 | — | — |
| 2025-01-02 | $9.91 | $11.20 | 1,075,100 | — | — |