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
- 2006-03-31 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 | $8.19 | $20.92 | 615,000 | — | — |
| 2025-12-30 | $8.23 | $21.02 | 579,900 | — | — |
| 2025-12-29 | $8.20 | $20.94 | 634,900 | — | — |
| 2025-12-26 | $8.35 | $21.33 | 685,800 | — | — |
| 2025-12-24 | $8.26 | $21.10 | 252,900 | — | — |
| 2025-12-23 | $8.25 | $21.07 | 425,200 | — | — |
| 2025-12-22 | $8.27 | $21.12 | 609,300 | — | — |
| 2025-12-19 | $8.10 | $20.69 | 1,463,800 | — | — |
| 2025-12-18 | $8.11 | $20.71 | 508,800 | — | — |
| 2025-12-17 | $8.04 | $20.53 | 883,700 | — | — |
| 2025-12-16 | $8.28 | $21.15 | 871,300 | — | — |
| 2025-12-15 | $8.45 | $21.58 | 694,700 | — | — |
| 2025-12-12 | $8.68 | $22.17 | 1,612,200 | — | — |
| 2025-12-11 | $9.11 | $23.27 | 956,500 | — | — |
| 2025-12-10 | $9.48 | $24.21 | 1,013,700 | — | — |
| 2025-12-09 | $9.33 | $23.83 | 1,460,100 | — | — |
| 2025-12-08 | $9.29 | $23.73 | 2,577,200 | — | — |
| 2025-12-05 | $9.07 | $23.16 | 3,344,100 | — | — |
| 2025-12-04 | $8.23 | $21.02 | 1,021,100 | — | — |
| 2025-12-03 | $8.08 | $20.64 | 1,147,200 | — | — |
| 2025-12-02 | $7.74 | $19.77 | 829,400 | — | — |
| 2025-12-01 | $7.52 | $19.21 | 800,300 | — | — |
| 2025-11-28 | $7.56 | $19.31 | 760,000 | — | — |
| 2025-11-26 | $7.41 | $18.92 | 871,500 | — | — |
| 2025-11-25 | $7.36 | $18.80 | 1,262,100 | — | — |
| 2025-11-24 | $7.35 | $18.77 | 856,100 | — | — |
| 2025-11-21 | $7.18 | $18.34 | 1,017,400 | — | — |
| 2025-11-20 | $6.93 | $17.70 | 1,238,000 | — | — |
| 2025-11-19 | $7.21 | $18.41 | 697,100 | — | — |
| 2025-11-18 | $7.20 | $18.39 | 1,140,400 | — | — |
| 2025-11-17 | $7.23 | $18.47 | 842,900 | — | — |
| 2025-11-14 | $7.40 | $18.90 | 764,600 | — | — |
| 2025-11-13 | $7.38 | $18.85 | 796,300 | — | — |
| 2025-11-12 | $7.60 | $19.41 | 1,758,500 | — | — |
| 2025-11-11 | $7.73 | $19.74 | 1,040,400 | — | — |
| 2025-11-10 | $7.96 | $20.33 | 1,207,700 | — | — |
| 2025-11-07 | $8.14 | $20.79 | 1,405,200 | — | — |
| 2025-11-06 | $7.91 | $20.20 | 2,660,700 | — | — |
| 2025-11-05 | $9.08 | $23.19 | 1,238,900 | — | — |
| 2025-11-04 | $8.76 | $22.37 | 1,020,600 | — | — |
| 2025-11-03 | $9.30 | $23.75 | 676,900 | — | — |
| 2025-10-31 | $9.42 | $24.06 | 626,600 | — | — |
| 2025-10-30 | $9.37 | $23.93 | 632,000 | — | — |
| 2025-10-29 | $9.52 | $24.31 | 919,200 | — | — |
| 2025-10-28 | $9.43 | $24.08 | 623,900 | — | — |
| 2025-10-27 | $9.56 | $24.42 | 860,700 | — | — |
| 2025-10-24 | $9.29 | $23.73 | 840,300 | — | — |
| 2025-10-23 | $8.96 | $22.88 | 638,400 | — | — |
| 2025-10-22 | $8.80 | $22.47 | 854,300 | — | — |
| 2025-10-21 | $9.16 | $23.39 | 690,000 | — | — |
| 2025-10-20 | $9.52 | $24.31 | 835,400 | — | — |
| 2025-10-17 | $9.27 | $23.68 | 1,253,700 | — | — |
| 2025-10-16 | $9.30 | $23.75 | 1,070,200 | — | — |
| 2025-10-15 | $9.50 | $24.26 | 1,985,500 | — | — |
| 2025-10-14 | $9.09 | $23.22 | 1,152,000 | — | — |
| 2025-10-13 | $8.90 | $22.73 | 1,498,900 | — | — |
| 2025-10-10 | $8.13 | $20.76 | 2,109,400 | — | — |
| 2025-10-09 | $8.94 | $22.83 | 712,100 | — | — |
| 2025-10-08 | $9.03 | $23.06 | 656,700 | — | — |
| 2025-10-07 | $8.99 | $22.96 | 980,200 | — | — |
| 2025-10-06 | $9.17 | $23.42 | 1,446,500 | — | — |
| 2025-10-03 | $8.63 | $22.04 | 614,200 | — | — |
| 2025-10-02 | $8.67 | $22.14 | 1,015,400 | — | — |
| 2025-10-01 | $8.64 | $22.07 | 957,000 | — | — |
| 2025-09-30 | $8.83 | $22.55 | 743,100 | — | — |
| 2025-09-29 | $8.66 | $22.12 | 629,900 | — | — |
| 2025-09-26 | $8.54 | $21.81 | 660,200 | — | — |
| 2025-09-25 | $8.65 | $22.09 | 1,007,700 | — | — |
| 2025-09-24 | $8.79 | $22.45 | 1,016,600 | — | — |
| 2025-09-23 | $8.69 | $22.19 | 1,440,100 | — | — |
| 2025-09-22 | $8.86 | $22.63 | 921,900 | — | — |
| 2025-09-19 | $8.50 | $21.71 | 1,852,100 | — | — |
| 2025-09-18 | $8.78 | $22.42 | 1,581,100 | — | — |
| 2025-09-17 | $8.44 | $21.56 | 977,900 | — | — |
| 2025-09-16 | $8.26 | $21.10 | 862,300 | — | — |
| 2025-09-15 | $8.30 | $21.20 | 684,200 | — | — |
| 2025-09-12 | $8.27 | $21.12 | 607,800 | — | — |
| 2025-09-11 | $8.33 | $21.27 | 725,800 | — | — |
| 2025-09-10 | $8.46 | $21.61 | 1,082,700 | — | — |
| 2025-09-09 | $8.38 | $21.40 | 659,000 | — | — |
| 2025-09-08 | $8.43 | $21.53 | 732,000 | — | — |
| 2025-09-05 | $8.39 | $21.43 | 678,900 | — | — |
| 2025-09-04 | $8.32 | $21.25 | 536,500 | — | — |
| 2025-09-03 | $8.21 | $20.97 | 760,500 | — | — |
| 2025-09-02 | $8.08 | $20.64 | 776,600 | — | — |
| 2025-08-29 | $8.14 | $20.79 | 1,398,500 | — | — |
| 2025-08-28 | $8.64 | $22.07 | 1,760,000 | — | — |
| 2025-08-27 | $8.47 | $21.63 | 1,606,000 | — | — |
| 2025-08-26 | $8.18 | $20.89 | 1,842,600 | — | — |
| 2025-08-25 | $7.77 | $19.84 | 649,100 | — | — |
| 2025-08-22 | $7.82 | $19.97 | 1,028,100 | — | — |
| 2025-08-21 | $7.50 | $19.15 | 652,300 | — | — |
| 2025-08-20 | $7.49 | $19.13 | 1,726,900 | — | — |
| 2025-08-19 | $7.59 | $19.38 | 2,606,300 | — | — |
| 2025-08-18 | $7.59 | $19.38 | 1,382,200 | — | — |
| 2025-08-15 | $7.42 | $18.95 | 992,900 | — | — |
| 2025-08-14 | $7.50 | $19.15 | 959,500 | — | — |
| 2025-08-13 | $7.43 | $18.98 | 1,489,500 | — | — |
| 2025-08-12 | $7.38 | $18.85 | 1,334,600 | — | — |
| 2025-08-11 | $7.21 | $18.41 | 1,267,200 | — | — |
| 2025-08-08 | $7.27 | $18.57 | 1,477,500 | — | — |
| 2025-08-07 | $7.16 | $18.29 | 4,144,300 | — | — |
| 2025-08-06 | $8.63 | $22.04 | 906,900 | — | — |
| 2025-08-05 | $8.69 | $22.19 | 1,034,700 | — | — |
| 2025-08-04 | $8.68 | $22.17 | 598,900 | — | — |
| 2025-08-01 | $8.65 | $22.09 | 862,500 | — | — |
| 2025-07-31 | $8.86 | $22.63 | 984,700 | — | — |
| 2025-07-30 | $9.04 | $23.09 | 768,900 | — | — |
| 2025-07-29 | $9.10 | $23.24 | 995,900 | — | — |
| 2025-07-28 | $9.44 | $24.11 | 643,500 | — | — |
| 2025-07-25 | $9.54 | $24.36 | 575,500 | — | — |
| 2025-07-24 | $9.57 | $24.44 | 925,400 | — | — |
| 2025-07-23 | $9.76 | $24.93 | 797,200 | — | — |
| 2025-07-22 | $9.61 | $24.54 | 1,244,600 | — | — |
| 2025-07-21 | $9.59 | $24.49 | 988,800 | — | — |
| 2025-07-18 | $9.51 | $24.29 | 906,500 | — | — |
| 2025-07-17 | $9.58 | $24.47 | 770,900 | — | — |
| 2025-07-16 | $9.44 | $24.11 | 1,044,400 | — | — |
| 2025-07-15 | $9.55 | $24.39 | 1,658,900 | — | — |
| 2025-07-14 | $9.34 | $23.85 | 783,800 | — | — |
| 2025-07-11 | $9.38 | $23.96 | 967,500 | — | — |
| 2025-07-10 | $9.28 | $23.70 | 1,125,700 | — | — |
| 2025-07-09 | $9.27 | $23.68 | 764,800 | — | — |
| 2025-07-08 | $9.21 | $23.52 | 998,600 | — | — |
| 2025-07-07 | $9.03 | $23.06 | 1,062,000 | — | — |
| 2025-07-03 | $9.42 | $24.06 | 1,231,900 | — | — |
| 2025-07-02 | $9.16 | $23.39 | 1,072,500 | — | — |
| 2025-07-01 | $8.93 | $22.81 | 1,467,600 | — | — |
| 2025-06-30 | $8.93 | $22.81 | 1,481,000 | — | — |
| 2025-06-27 | $9.44 | $23.16 | 1,446,800 | — | — |
| 2025-06-26 | $9.43 | $23.14 | 1,762,100 | — | — |
| 2025-06-25 | $9.21 | $22.60 | 1,271,000 | — | — |
| 2025-06-24 | $9.28 | $22.77 | 1,039,400 | — | — |
| 2025-06-23 | $8.79 | $21.57 | 1,286,000 | — | — |
| 2025-06-20 | $8.91 | $21.86 | 3,365,600 | — | — |
| 2025-06-18 | $9.38 | $23.02 | 1,786,300 | — | — |
| 2025-06-17 | $9.09 | $22.31 | 1,115,200 | — | — |
| 2025-06-16 | $9.16 | $22.48 | 1,561,600 | — | — |
| 2025-06-13 | $8.88 | $21.79 | 832,600 | — | — |
| 2025-06-12 | $9.11 | $22.35 | 1,103,000 | — | — |
| 2025-06-11 | $9.15 | $22.45 | 1,924,500 | — | — |
| 2025-06-10 | $8.98 | $22.04 | 1,140,000 | — | — |
| 2025-06-09 | $8.83 | $21.67 | 1,146,200 | — | — |
| 2025-06-06 | $8.69 | $21.32 | 851,700 | — | — |
| 2025-06-05 | $8.44 | $20.71 | 922,100 | — | — |
| 2025-06-04 | $8.55 | $20.98 | 1,181,000 | — | — |
| 2025-06-03 | $8.40 | $20.61 | 1,195,700 | — | — |
| 2025-06-02 | $8.31 | $20.39 | 1,200,800 | — | — |
| 2025-05-30 | $8.15 | $20.00 | 1,534,500 | — | — |
| 2025-05-29 | $8.34 | $20.47 | 1,222,500 | — | — |
| 2025-05-28 | $8.40 | $20.61 | 1,142,700 | — | — |
| 2025-05-27 | $8.62 | $21.15 | 1,782,500 | — | — |
| 2025-05-23 | $8.21 | $20.15 | 801,400 | — | — |
| 2025-05-22 | $8.22 | $20.17 | 703,800 | — | — |
| 2025-05-21 | $8.23 | $20.20 | 1,080,000 | — | — |
| 2025-05-20 | $8.44 | $20.71 | 779,100 | — | — |
| 2025-05-19 | $8.34 | $20.47 | 959,100 | — | — |
| 2025-05-16 | $8.26 | $20.27 | 1,069,700 | — | — |
| 2025-05-15 | $8.44 | $20.71 | 1,036,300 | — | — |
| 2025-05-14 | $8.50 | $20.86 | 1,227,900 | — | — |
| 2025-05-13 | $8.41 | $20.64 | 2,326,600 | — | — |
| 2025-05-12 | $8.17 | $20.05 | 2,857,100 | — | — |
| 2025-05-09 | $7.60 | $18.65 | 1,673,300 | — | — |
| 2025-05-08 | $7.57 | $18.58 | 809,200 | — | — |
| 2025-05-07 | $7.47 | $18.33 | 1,148,900 | — | — |
| 2025-05-06 | $7.51 | $18.43 | 1,134,100 | — | — |
| 2025-05-05 | $7.50 | $18.40 | 893,700 | — | — |
| 2025-05-02 | $7.69 | $18.87 | 2,142,200 | — | — |
| 2025-05-01 | $7.13 | $17.50 | 1,036,900 | — | — |
| 2025-04-30 | $7.08 | $17.37 | 1,113,400 | — | — |
| 2025-04-29 | $7.00 | $17.18 | 708,100 | — | — |
| 2025-04-28 | $7.11 | $17.45 | 1,303,000 | — | — |
| 2025-04-25 | $7.08 | $17.37 | 1,021,300 | — | — |
| 2025-04-24 | $6.92 | $16.98 | 785,800 | — | — |
| 2025-04-23 | $6.66 | $16.34 | 1,068,600 | — | — |
| 2025-04-22 | $6.37 | $15.63 | 1,092,400 | — | — |
| 2025-04-21 | $6.28 | $15.41 | 755,000 | — | — |
| 2025-04-17 | $6.47 | $15.88 | 687,400 | — | — |
| 2025-04-16 | $6.45 | $15.83 | 944,600 | — | — |
| 2025-04-15 | $6.68 | $16.39 | 1,147,500 | — | — |
| 2025-04-14 | $6.54 | $16.05 | 1,370,300 | — | — |
| 2025-04-11 | $6.32 | $15.51 | 1,130,400 | — | — |
| 2025-04-10 | $6.15 | $15.09 | 2,058,700 | — | — |
| 2025-04-09 | $6.66 | $16.34 | 2,433,400 | — | — |
| 2025-04-08 | $5.89 | $14.45 | 1,909,600 | — | — |
| 2025-04-07 | $6.12 | $15.02 | 2,620,400 | — | — |
| 2025-04-04 | $6.25 | $15.34 | 2,450,500 | — | — |
| 2025-04-03 | $6.76 | $16.59 | 2,611,600 | — | — |
| 2025-04-02 | $7.49 | $18.38 | 1,511,500 | — | — |
| 2025-04-01 | $7.44 | $18.26 | 1,722,100 | — | — |
| 2025-03-31 | $7.35 | $18.04 | 1,851,100 | — | — |
| 2025-03-28 | $7.54 | $18.50 | 2,134,600 | — | — |
| 2025-03-27 | $7.77 | $19.07 | 1,545,600 | — | — |
| 2025-03-26 | $7.98 | $19.58 | 1,783,500 | — | — |
| 2025-03-25 | $8.31 | $20.39 | 1,692,000 | — | — |
| 2025-03-24 | $8.58 | $21.05 | 1,867,000 | — | — |
| 2025-03-21 | $8.46 | $20.76 | 3,405,800 | — | — |
| 2025-03-20 | $8.65 | $21.23 | 2,601,100 | — | — |
| 2025-03-19 | $8.56 | $21.01 | 4,290,000 | — | — |
| 2025-03-18 | $9.46 | $23.21 | 2,894,600 | — | — |
| 2025-03-17 | $9.23 | $22.65 | 1,931,000 | — | — |
| 2025-03-14 | $8.90 | $21.84 | 1,970,100 | — | — |
| 2025-03-13 | $8.67 | $21.27 | 1,491,800 | — | — |
| 2025-03-12 | $8.72 | $21.40 | 3,183,600 | — | — |
| 2025-03-11 | $8.49 | $20.83 | 2,508,300 | — | — |
| 2025-03-10 | $8.61 | $21.13 | 3,593,500 | — | — |
| 2025-03-07 | $9.75 | $23.93 | 1,808,900 | — | — |
| 2025-03-06 | $9.49 | $23.29 | 3,391,000 | — | — |
| 2025-03-05 | $10.01 | $24.56 | 3,513,100 | — | — |
| 2025-03-04 | $9.50 | $23.31 | 3,977,700 | — | — |
| 2025-03-03 | $9.30 | $22.82 | 2,638,100 | — | — |
| 2025-02-28 | $10.08 | $24.73 | 2,128,000 | — | — |
| 2025-02-27 | $9.84 | $24.15 | 2,691,300 | — | — |
| 2025-02-26 | $10.25 | $25.15 | 2,604,900 | — | — |
| 2025-02-25 | $9.63 | $23.63 | 3,077,400 | — | — |
| 2025-02-24 | $10.04 | $24.64 | 4,140,100 | — | — |
| 2025-02-21 | $10.63 | $26.08 | 3,853,200 | — | — |
| 2025-02-20 | $11.25 | $27.61 | 3,618,500 | — | — |
| 2025-02-19 | $11.38 | $27.92 | 5,930,100 | — | — |
| 2025-02-18 | $10.76 | $26.40 | 5,218,400 | — | — |
| 2025-02-14 | $10.88 | $26.70 | 6,213,500 | — | — |
| 2025-02-13 | $9.92 | $24.34 | 8,997,700 | — | — |
| 2025-02-12 | $9.14 | $22.43 | 4,495,300 | — | — |
| 2025-02-11 | $9.65 | $23.68 | 4,612,700 | — | — |
| 2025-02-10 | $9.50 | $23.31 | 2,346,100 | — | — |
| 2025-02-07 | $9.53 | $23.39 | 4,083,600 | — | — |
| 2025-02-06 | $9.93 | $24.37 | 2,218,000 | — | — |
| 2025-02-05 | $9.78 | $24.00 | 4,296,400 | — | — |
| 2025-02-04 | $10.30 | $25.27 | 6,425,600 | — | — |
| 2025-02-03 | $9.31 | $22.85 | 4,153,900 | — | — |
| 2025-01-31 | $10.12 | $24.83 | 5,490,600 | — | — |
| 2025-01-30 | $9.71 | $23.83 | 3,755,100 | — | — |
| 2025-01-29 | $9.54 | $23.41 | 4,235,300 | — | — |
| 2025-01-28 | $9.53 | $23.39 | 6,032,300 | — | — |
| 2025-01-27 | $9.28 | $22.77 | 16,332,500 | — | — |
| 2025-01-24 | $12.85 | $31.53 | 18,624,200 | — | — |
| 2025-01-23 | $11.80 | $28.96 | 13,297,100 | — | — |
| 2025-01-22 | $9.92 | $24.34 | 10,036,500 | — | — |
| 2025-01-21 | $9.56 | $23.46 | 3,480,100 | — | — |
| 2025-01-17 | $8.85 | $21.72 | 2,205,800 | — | — |
| 2025-01-16 | $8.77 | $21.52 | 3,623,700 | — | — |
| 2025-01-15 | $8.26 | $20.27 | 3,285,000 | — | — |
| 2025-01-14 | $7.20 | $17.67 | 1,522,600 | — | — |
| 2025-01-13 | $7.48 | $18.35 | 1,417,500 | — | — |
| 2025-01-10 | $7.68 | $18.85 | 1,965,600 | — | — |
| 2025-01-08 | $7.87 | $19.31 | 1,339,200 | — | — |
| 2025-01-07 | $8.15 | $20.00 | 2,190,100 | — | — |
| 2025-01-06 | $8.21 | $20.15 | 3,119,600 | — | — |
| 2025-01-03 | $7.58 | $18.60 | 949,500 | — | — |
| 2025-01-02 | $7.48 | $18.35 | 1,829,100 | — | — |