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
- 2006-12-19 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 | $7.57 | $9.50 | 1,010,000 | — | — |
| 2025-12-30 | $7.61 | $9.55 | 1,081,600 | — | — |
| 2025-12-29 | $7.83 | $9.82 | 946,500 | — | — |
| 2025-12-26 | $8.01 | $10.05 | 844,700 | — | — |
| 2025-12-24 | $7.88 | $9.89 | 427,800 | — | — |
| 2025-12-23 | $7.81 | $9.80 | 697,700 | — | — |
| 2025-12-22 | $7.99 | $10.02 | 1,017,300 | — | — |
| 2025-12-19 | $7.99 | $10.02 | 1,865,500 | — | — |
| 2025-12-18 | $7.89 | $9.90 | 1,544,100 | — | — |
| 2025-12-17 | $7.75 | $9.72 | 1,024,000 | — | — |
| 2025-12-16 | $7.88 | $9.89 | 1,393,400 | — | — |
| 2025-12-15 | $7.98 | $10.01 | 1,506,900 | — | — |
| 2025-12-12 | $8.11 | $10.17 | 1,397,600 | — | — |
| 2025-12-11 | $8.32 | $10.44 | 1,760,700 | — | — |
| 2025-12-10 | $8.39 | $10.52 | 1,881,600 | — | — |
| 2025-12-09 | $8.81 | $11.05 | 1,665,300 | — | — |
| 2025-12-08 | $8.81 | $11.05 | 2,231,700 | — | — |
| 2025-12-05 | $8.78 | $11.01 | 979,600 | — | — |
| 2025-12-04 | $8.83 | $11.08 | 862,600 | — | — |
| 2025-12-03 | $8.97 | $11.25 | 1,616,600 | — | — |
| 2025-12-02 | $9.25 | $11.60 | 923,700 | — | — |
| 2025-12-01 | $9.39 | $11.78 | 2,036,300 | — | — |
| 2025-11-28 | $9.11 | $11.43 | 1,011,500 | — | — |
| 2025-11-26 | $8.93 | $11.20 | 738,000 | — | — |
| 2025-11-25 | $8.93 | $11.20 | 2,784,400 | — | — |
| 2025-11-24 | $8.90 | $11.16 | 2,356,300 | — | — |
| 2025-11-21 | $8.68 | $10.89 | 994,500 | — | — |
| 2025-11-20 | $8.68 | $10.89 | 1,962,100 | — | — |
| 2025-11-19 | $8.75 | $10.98 | 1,430,000 | — | — |
| 2025-11-18 | $9.00 | $11.29 | 2,139,700 | — | — |
| 2025-11-17 | $9.02 | $11.32 | 1,971,600 | — | — |
| 2025-11-14 | $9.06 | $11.37 | 2,234,400 | — | — |
| 2025-11-13 | $9.00 | $11.29 | 1,974,900 | — | — |
| 2025-11-12 | $9.07 | $11.38 | 2,079,600 | — | — |
| 2025-11-11 | $8.96 | $11.24 | 3,563,100 | — | — |
| 2025-11-10 | $8.86 | $11.11 | 3,630,400 | — | — |
| 2025-11-07 | $8.50 | $10.66 | 2,465,900 | — | — |
| 2025-11-06 | $8.41 | $10.55 | 3,493,500 | — | — |
| 2025-11-05 | $8.10 | $10.16 | 1,550,400 | — | — |
| 2025-11-04 | $8.08 | $10.14 | 1,785,000 | — | — |
| 2025-11-03 | $8.35 | $10.47 | 3,173,500 | — | — |
| 2025-10-31 | $8.20 | $10.29 | 2,414,300 | — | — |
| 2025-10-30 | $8.19 | $10.27 | 2,543,900 | — | — |
| 2025-10-29 | $8.08 | $10.14 | 2,640,400 | — | — |
| 2025-10-28 | $8.15 | $10.22 | 1,697,400 | — | — |
| 2025-10-27 | $8.45 | $10.60 | 2,211,000 | — | — |
| 2025-10-24 | $8.32 | $10.44 | 1,159,200 | — | — |
| 2025-10-23 | $8.33 | $10.45 | 2,027,300 | — | — |
| 2025-10-22 | $8.11 | $10.17 | 1,413,200 | — | — |
| 2025-10-21 | $8.13 | $10.20 | 2,784,800 | — | — |
| 2025-10-20 | $7.95 | $9.97 | 2,055,000 | — | — |
| 2025-10-17 | $7.88 | $9.89 | 4,391,700 | — | — |
| 2025-10-16 | $8.20 | $10.29 | 2,045,200 | — | — |
| 2025-10-15 | $8.16 | $10.24 | 5,681,200 | — | — |
| 2025-10-14 | $7.78 | $9.76 | 3,082,800 | — | — |
| 2025-10-13 | $7.55 | $9.47 | 3,078,000 | — | — |
| 2025-10-10 | $7.87 | $9.87 | 3,365,500 | — | — |
| 2025-10-09 | $8.38 | $10.51 | 2,572,400 | — | — |
| 2025-10-08 | $8.38 | $10.51 | 3,131,500 | — | — |
| 2025-10-07 | $8.31 | $10.42 | 3,092,000 | — | — |
| 2025-10-06 | $8.52 | $10.69 | 2,039,300 | — | — |
| 2025-10-03 | $8.43 | $10.58 | 5,610,200 | — | — |
| 2025-10-02 | $8.93 | $11.20 | 3,615,100 | — | — |
| 2025-10-01 | $9.32 | $11.69 | 1,935,600 | — | — |
| 2025-09-30 | $9.17 | $11.50 | 2,352,800 | — | — |
| 2025-09-29 | $9.84 | $12.34 | 2,210,700 | — | — |
| 2025-09-26 | $9.58 | $12.02 | 1,753,300 | — | — |
| 2025-09-25 | $9.47 | $11.88 | 2,020,900 | — | — |
| 2025-09-24 | $9.54 | $11.97 | 1,687,300 | — | — |
| 2025-09-23 | $9.57 | $12.01 | 1,514,300 | — | — |
| 2025-09-22 | $9.56 | $11.99 | 1,532,400 | — | — |
| 2025-09-19 | $9.59 | $12.03 | 1,974,500 | — | — |
| 2025-09-18 | $9.64 | $12.09 | 3,616,300 | — | — |
| 2025-09-17 | $9.49 | $11.90 | 4,277,000 | — | — |
| 2025-09-16 | $9.64 | $12.09 | 2,237,300 | — | — |
| 2025-09-15 | $9.72 | $12.19 | 3,213,100 | — | — |
| 2025-09-12 | $9.60 | $12.04 | 1,998,300 | — | — |
| 2025-09-11 | $9.96 | $12.49 | 2,225,400 | — | — |
| 2025-09-10 | $9.73 | $12.21 | 1,227,800 | — | — |
| 2025-09-09 | $9.65 | $12.11 | 2,967,400 | — | — |
| 2025-09-08 | $9.61 | $12.06 | 1,542,000 | — | — |
| 2025-09-05 | $9.74 | $12.22 | 3,522,100 | — | — |
| 2025-09-04 | $10.09 | $12.66 | 2,600,800 | — | — |
| 2025-09-03 | $10.13 | $12.71 | 2,205,200 | — | — |
| 2025-09-02 | $10.00 | $12.54 | 2,298,100 | — | — |
| 2025-08-29 | $9.94 | $12.47 | 3,147,900 | — | — |
| 2025-08-28 | $10.07 | $12.63 | 3,673,800 | — | — |
| 2025-08-27 | $9.90 | $12.42 | 3,496,600 | — | — |
| 2025-08-26 | $9.73 | $12.21 | 5,519,700 | — | — |
| 2025-08-25 | $9.48 | $11.89 | 3,017,600 | — | — |
| 2025-08-22 | $9.18 | $11.52 | 3,238,300 | — | — |
| 2025-08-21 | $8.92 | $11.19 | 2,298,000 | — | — |
| 2025-08-20 | $8.96 | $11.24 | 3,626,000 | — | — |
| 2025-08-19 | $8.94 | $11.21 | 5,813,500 | — | — |
| 2025-08-18 | $8.59 | $10.78 | 1,932,800 | — | — |
| 2025-08-15 | $8.57 | $10.75 | 1,268,200 | — | — |
| 2025-08-14 | $8.52 | $10.69 | 1,188,300 | — | — |
| 2025-08-13 | $8.58 | $10.76 | 2,738,300 | — | — |
| 2025-08-12 | $8.68 | $10.89 | 2,015,100 | — | — |
| 2025-08-11 | $8.64 | $10.84 | 1,389,300 | — | — |
| 2025-08-08 | $8.66 | $10.86 | 1,578,700 | — | — |
| 2025-08-07 | $8.72 | $10.94 | 2,765,500 | — | — |
| 2025-08-06 | $8.65 | $10.85 | 1,990,500 | — | — |
| 2025-08-05 | $8.78 | $11.01 | 3,412,900 | — | — |
| 2025-08-04 | $8.82 | $11.06 | 2,359,000 | — | — |
| 2025-08-01 | $8.81 | $11.05 | 3,605,200 | — | — |
| 2025-07-31 | $8.65 | $10.85 | 5,912,900 | — | — |
| 2025-07-30 | $8.58 | $10.76 | 4,165,200 | — | — |
| 2025-07-29 | $8.67 | $10.88 | 1,702,200 | — | — |
| 2025-07-28 | $8.92 | $11.19 | 2,503,100 | — | — |
| 2025-07-25 | $8.97 | $11.25 | 3,375,300 | — | — |
| 2025-07-24 | $8.81 | $11.05 | 3,818,100 | — | — |
| 2025-07-23 | $8.92 | $11.19 | 3,012,000 | — | — |
| 2025-07-22 | $9.14 | $11.47 | 3,168,200 | — | — |
| 2025-07-21 | $8.99 | $11.28 | 1,765,300 | — | — |
| 2025-07-18 | $8.97 | $11.25 | 1,926,000 | — | — |
| 2025-07-17 | $8.92 | $11.19 | 4,272,300 | — | — |
| 2025-07-16 | $8.81 | $11.05 | 1,982,100 | — | — |
| 2025-07-15 | $8.89 | $11.15 | 1,788,700 | — | — |
| 2025-07-14 | $8.83 | $11.08 | 2,830,600 | — | — |
| 2025-07-11 | $8.70 | $10.91 | 2,927,400 | — | — |
| 2025-07-10 | $8.81 | $11.05 | 5,962,600 | — | — |
| 2025-07-09 | $8.84 | $11.09 | 2,986,800 | — | — |
| 2025-07-08 | $8.80 | $11.04 | 3,787,900 | — | — |
| 2025-07-07 | $8.61 | $10.80 | 4,824,800 | — | — |
| 2025-07-03 | $8.56 | $10.74 | 2,504,400 | — | — |
| 2025-07-02 | $8.43 | $10.58 | 8,490,300 | — | — |
| 2025-07-01 | $8.06 | $10.11 | 21,097,700 | — | — |
| 2025-06-30 | $7.23 | $9.07 | 6,359,600 | — | — |
| 2025-06-27 | $7.20 | $9.03 | 4,911,200 | — | — |
| 2025-06-26 | $7.06 | $8.86 | 2,184,600 | — | — |
| 2025-06-25 | $6.96 | $8.73 | 3,672,000 | — | — |
| 2025-06-24 | $6.84 | $8.58 | 2,495,900 | — | — |
| 2025-06-23 | $6.64 | $8.33 | 2,348,100 | — | — |
| 2025-06-20 | $6.40 | $8.03 | 1,390,500 | — | — |
| 2025-06-18 | $6.37 | $7.99 | 1,231,800 | — | — |
| 2025-06-17 | $6.28 | $7.88 | 3,262,400 | — | — |
| 2025-06-16 | $6.46 | $8.10 | 1,771,700 | — | — |
| 2025-06-13 | $6.02 | $7.55 | 2,973,000 | — | — |
| 2025-06-12 | $6.31 | $7.92 | 1,058,800 | — | — |
| 2025-06-11 | $6.39 | $8.02 | 2,196,100 | — | — |
| 2025-06-10 | $6.40 | $8.03 | 2,255,900 | — | — |
| 2025-06-09 | $6.15 | $7.71 | 2,659,200 | — | — |
| 2025-06-06 | $5.89 | $7.39 | 3,310,100 | — | — |
| 2025-06-05 | $5.93 | $7.44 | 1,373,100 | — | — |
| 2025-06-04 | $6.09 | $7.64 | 1,792,100 | — | — |
| 2025-06-03 | $6.25 | $7.84 | 2,627,600 | — | — |
| 2025-06-02 | $6.28 | $7.88 | 3,050,700 | — | — |
| 2025-05-30 | $6.28 | $7.88 | 1,477,700 | — | — |
| 2025-05-29 | $6.35 | $7.97 | 1,527,700 | — | — |
| 2025-05-28 | $6.33 | $7.94 | 1,694,100 | — | — |
| 2025-05-27 | $6.42 | $8.05 | 3,028,300 | — | — |
| 2025-05-23 | $6.11 | $7.66 | 1,266,900 | — | — |
| 2025-05-22 | $6.16 | $7.73 | 2,183,600 | — | — |
| 2025-05-21 | $6.15 | $7.71 | 3,617,700 | — | — |
| 2025-05-20 | $6.18 | $7.75 | 2,779,500 | — | — |
| 2025-05-19 | $6.42 | $8.05 | 3,482,900 | — | — |
| 2025-05-16 | $6.44 | $8.08 | 2,904,500 | — | — |
| 2025-05-15 | $6.34 | $7.95 | 3,082,700 | — | — |
| 2025-05-14 | $6.37 | $7.99 | 3,358,200 | — | — |
| 2025-05-13 | $6.28 | $7.88 | 2,347,600 | — | — |
| 2025-05-12 | $6.25 | $7.84 | 4,312,800 | — | — |
| 2025-05-09 | $5.99 | $7.51 | 3,022,300 | — | — |
| 2025-05-08 | $5.85 | $7.34 | 6,132,200 | — | — |
| 2025-05-07 | $5.64 | $7.08 | 3,281,500 | — | — |
| 2025-05-06 | $5.50 | $6.90 | 3,158,000 | — | — |
| 2025-05-05 | $5.43 | $6.81 | 2,715,100 | — | — |
| 2025-05-02 | $5.35 | $6.71 | 3,777,300 | — | — |
| 2025-05-01 | $5.03 | $6.31 | 2,535,200 | — | — |
| 2025-04-30 | $5.15 | $6.46 | 3,563,300 | — | — |
| 2025-04-29 | $5.18 | $6.50 | 5,807,400 | — | — |
| 2025-04-28 | $5.23 | $6.56 | 5,755,000 | — | — |
| 2025-04-25 | $5.10 | $6.40 | 3,471,700 | — | — |
| 2025-04-24 | $5.10 | $6.40 | 12,760,300 | — | — |
| 2025-04-23 | $4.90 | $6.15 | 6,130,600 | — | — |
| 2025-04-22 | $4.82 | $6.05 | 7,164,400 | — | — |
| 2025-04-21 | $4.83 | $6.06 | 5,440,400 | — | — |
| 2025-04-17 | $4.84 | $6.07 | 4,725,300 | — | — |
| 2025-04-16 | $4.74 | $5.95 | 7,523,500 | — | — |
| 2025-04-15 | $4.94 | $6.20 | 4,821,700 | — | — |
| 2025-04-14 | $4.92 | $6.17 | 6,236,400 | — | — |
| 2025-04-11 | $4.76 | $5.97 | 8,399,100 | — | — |
| 2025-04-10 | $4.83 | $6.06 | 8,385,400 | — | — |
| 2025-04-09 | $5.09 | $6.39 | 7,138,500 | — | — |
| 2025-04-08 | $4.61 | $5.78 | 6,416,100 | — | — |
| 2025-04-07 | $4.63 | $5.81 | 5,675,100 | — | — |
| 2025-04-04 | $4.80 | $6.02 | 9,026,000 | — | — |
| 2025-04-03 | $5.32 | $6.67 | 7,700,800 | — | — |
| 2025-04-02 | $5.33 | $6.69 | 3,854,800 | — | — |
| 2025-04-01 | $5.26 | $6.60 | 2,140,000 | — | — |
| 2025-03-31 | $5.27 | $6.61 | 4,100,000 | — | — |
| 2025-03-28 | $5.27 | $6.61 | 3,376,300 | — | — |
| 2025-03-27 | $5.40 | $6.77 | 2,287,400 | — | — |
| 2025-03-26 | $5.38 | $6.75 | 2,720,000 | — | — |
| 2025-03-25 | $5.45 | $6.84 | 4,681,300 | — | — |
| 2025-03-24 | $5.57 | $6.99 | 3,873,400 | — | — |
| 2025-03-21 | $5.54 | $6.95 | 4,869,500 | — | — |
| 2025-03-20 | $5.58 | $7.00 | 2,057,500 | — | — |
| 2025-03-19 | $5.78 | $7.25 | 2,659,700 | — | — |
| 2025-03-18 | $5.75 | $7.21 | 1,633,100 | — | — |
| 2025-03-17 | $5.75 | $7.21 | 4,214,900 | — | — |
| 2025-03-14 | $5.63 | $7.06 | 2,815,000 | — | — |
| 2025-03-13 | $5.45 | $6.84 | 3,888,200 | — | — |
| 2025-03-12 | $5.47 | $6.86 | 3,907,600 | — | — |
| 2025-03-11 | $5.49 | $6.89 | 8,709,300 | — | — |
| 2025-03-10 | $5.42 | $6.80 | 5,281,100 | — | — |
| 2025-03-07 | $5.64 | $7.08 | 2,269,600 | — | — |
| 2025-03-06 | $5.75 | $7.21 | 5,315,400 | — | — |
| 2025-03-05 | $5.94 | $7.45 | 2,240,100 | — | — |
| 2025-03-04 | $5.65 | $7.09 | 2,468,900 | — | — |
| 2025-03-03 | $5.65 | $7.09 | 4,039,600 | — | — |
| 2025-02-28 | $5.56 | $6.97 | 3,483,900 | — | — |
| 2025-02-27 | $5.58 | $7.00 | 4,500,300 | — | — |
| 2025-02-26 | $5.73 | $7.19 | 3,221,800 | — | — |
| 2025-02-25 | $5.60 | $7.03 | 2,971,400 | — | — |
| 2025-02-24 | $5.75 | $7.21 | 6,167,200 | — | — |
| 2025-02-21 | $6.01 | $7.54 | 4,082,800 | — | — |
| 2025-02-20 | $6.13 | $7.69 | 3,041,300 | — | — |
| 2025-02-19 | $6.10 | $7.65 | 5,943,000 | — | — |
| 2025-02-18 | $6.24 | $7.83 | 3,428,200 | — | — |
| 2025-02-14 | $6.27 | $7.87 | 10,580,900 | — | — |
| 2025-02-13 | $5.75 | $7.21 | 3,488,700 | — | — |
| 2025-02-12 | $5.50 | $6.90 | 2,013,200 | — | — |
| 2025-02-11 | $5.28 | $6.62 | 2,649,900 | — | — |
| 2025-02-10 | $5.31 | $6.66 | 4,350,300 | — | — |
| 2025-02-07 | $5.52 | $6.92 | 4,084,100 | — | — |
| 2025-02-06 | $5.34 | $6.70 | 4,509,300 | — | — |
| 2025-02-05 | $5.33 | $6.69 | 4,885,400 | — | — |
| 2025-02-04 | $5.36 | $6.72 | 6,717,100 | — | — |
| 2025-02-03 | $5.62 | $7.05 | 3,274,400 | — | — |
| 2025-01-31 | $5.91 | $7.41 | 3,183,000 | — | — |
| 2025-01-30 | $6.26 | $7.85 | 4,422,600 | — | — |
| 2025-01-29 | $5.87 | $7.36 | 3,633,700 | — | — |
| 2025-01-28 | $5.92 | $7.43 | 3,327,300 | — | — |
| 2025-01-27 | $5.78 | $7.25 | 4,719,900 | — | — |
| 2025-01-24 | $5.60 | $7.03 | 5,043,300 | — | — |
| 2025-01-23 | $5.53 | $6.94 | 3,848,100 | — | — |
| 2025-01-22 | $5.48 | $6.87 | 8,171,300 | — | — |
| 2025-01-21 | $5.59 | $7.01 | 6,458,800 | — | — |
| 2025-01-17 | $5.54 | $6.95 | 2,776,900 | — | — |
| 2025-01-16 | $5.45 | $6.84 | 4,552,700 | — | — |
| 2025-01-15 | $5.53 | $6.94 | 10,181,300 | — | — |
| 2025-01-14 | $5.53 | $6.94 | 1,881,500 | — | — |
| 2025-01-13 | $5.56 | $6.97 | 1,598,800 | — | — |
| 2025-01-10 | $5.43 | $6.81 | 2,057,200 | — | — |
| 2025-01-08 | $5.59 | $7.01 | 1,452,800 | — | — |
| 2025-01-07 | $5.61 | $7.04 | 3,746,800 | — | — |
| 2025-01-06 | $5.72 | $7.18 | 2,162,300 | — | — |
| 2025-01-03 | $5.60 | $7.03 | 1,909,900 | — | — |
| 2025-01-02 | $5.52 | $6.92 | 2,774,900 | — | — |