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
- 2003-12-04 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 | $9.32 | $9.32 | 1,368,400 | — | — |
| 2025-12-30 | $9.43 | $9.43 | 1,763,800 | — | — |
| 2025-12-29 | $9.49 | $9.49 | 3,285,000 | — | — |
| 2025-12-26 | $10.18 | $10.18 | 1,991,100 | — | — |
| 2025-12-24 | $9.94 | $9.94 | 1,033,500 | — | — |
| 2025-12-23 | $10.09 | $10.09 | 1,480,300 | — | — |
| 2025-12-22 | $10.08 | $10.08 | 3,188,000 | — | — |
| 2025-12-19 | $9.94 | $9.94 | 4,339,400 | — | — |
| 2025-12-18 | $9.62 | $9.62 | 1,888,300 | — | — |
| 2025-12-17 | $9.83 | $9.83 | 2,154,100 | — | — |
| 2025-12-16 | $9.69 | $9.69 | 2,043,700 | — | — |
| 2025-12-15 | $9.84 | $9.84 | 4,008,200 | — | — |
| 2025-12-12 | $9.71 | $9.71 | 3,788,500 | — | — |
| 2025-12-11 | $9.70 | $9.70 | 3,251,500 | — | — |
| 2025-12-10 | $9.53 | $9.53 | 3,242,300 | — | — |
| 2025-12-09 | $9.46 | $9.46 | 2,250,700 | — | — |
| 2025-12-08 | $9.51 | $9.51 | 2,019,700 | — | — |
| 2025-12-05 | $9.84 | $9.84 | 1,812,600 | — | — |
| 2025-12-04 | $9.95 | $9.95 | 1,504,600 | — | — |
| 2025-12-03 | $9.93 | $9.93 | 1,942,200 | — | — |
| 2025-12-02 | $9.92 | $9.92 | 2,721,000 | — | — |
| 2025-12-01 | $10.18 | $10.18 | 2,669,300 | — | — |
| 2025-11-28 | $10.19 | $10.19 | 1,695,200 | — | — |
| 2025-11-26 | $9.61 | $9.61 | 1,910,500 | — | — |
| 2025-11-25 | $9.24 | $9.24 | 4,119,400 | — | — |
| 2025-11-24 | $8.70 | $8.70 | 2,716,700 | — | — |
| 2025-11-21 | $8.21 | $8.21 | 3,841,300 | — | — |
| 2025-11-20 | $8.27 | $8.27 | 2,841,400 | — | — |
| 2025-11-19 | $8.93 | $8.93 | 3,813,600 | — | — |
| 2025-11-18 | $8.73 | $8.73 | 2,475,200 | — | — |
| 2025-11-17 | $8.53 | $8.53 | 2,353,500 | — | — |
| 2025-11-14 | $8.62 | $8.62 | 2,226,100 | — | — |
| 2025-11-13 | $8.65 | $8.65 | 2,917,600 | — | — |
| 2025-11-12 | $8.73 | $8.73 | 2,990,400 | — | — |
| 2025-11-11 | $8.41 | $8.41 | 2,207,200 | — | — |
| 2025-11-10 | $8.59 | $8.59 | 2,738,200 | — | — |
| 2025-11-07 | $8.19 | $8.19 | 3,145,700 | — | — |
| 2025-11-06 | $7.84 | $7.84 | 2,277,900 | — | — |
| 2025-11-05 | $7.88 | $7.88 | 2,671,200 | — | — |
| 2025-11-04 | $7.71 | $7.71 | 3,434,200 | — | — |
| 2025-11-03 | $8.11 | $8.11 | 2,082,800 | — | — |
| 2025-10-31 | $8.29 | $8.29 | 2,974,000 | — | — |
| 2025-10-30 | $8.29 | $8.29 | 2,525,100 | — | — |
| 2025-10-29 | $8.10 | $8.10 | 3,802,600 | — | — |
| 2025-10-28 | $8.13 | $8.13 | 2,259,400 | — | — |
| 2025-10-27 | $8.13 | $8.13 | 2,522,800 | — | — |
| 2025-10-24 | $8.53 | $8.53 | 3,098,100 | — | — |
| 2025-10-23 | $8.53 | $8.53 | 2,348,500 | — | — |
| 2025-10-22 | $8.70 | $8.70 | 4,263,400 | — | — |
| 2025-10-21 | $8.77 | $8.77 | 3,899,000 | — | — |
| 2025-10-20 | $10.11 | $10.11 | 3,275,200 | — | — |
| 2025-10-17 | $9.55 | $9.55 | 3,808,600 | — | — |
| 2025-10-16 | $10.40 | $10.40 | 3,986,200 | — | — |
| 2025-10-15 | $10.51 | $10.51 | 8,555,800 | — | — |
| 2025-10-14 | $9.88 | $9.88 | 7,709,900 | — | — |
| 2025-10-13 | $10.01 | $10.01 | 3,673,900 | — | — |
| 2025-10-10 | $9.70 | $9.70 | 3,615,400 | — | — |
| 2025-10-09 | $9.75 | $9.75 | 3,673,500 | — | — |
| 2025-10-08 | $10.31 | $10.31 | 4,483,700 | — | — |
| 2025-10-07 | $10.07 | $10.07 | 4,671,200 | — | — |
| 2025-10-06 | $9.66 | $9.66 | 4,593,900 | — | — |
| 2025-10-03 | $9.99 | $9.99 | 6,662,000 | — | — |
| 2025-10-02 | $9.65 | $9.65 | 7,572,000 | — | — |
| 2025-10-01 | $10.12 | $10.12 | 9,146,700 | — | — |
| 2025-09-30 | $8.80 | $8.80 | 5,489,800 | — | — |
| 2025-09-29 | $8.48 | $8.48 | 3,259,000 | — | — |
| 2025-09-26 | $8.30 | $8.30 | 3,006,900 | — | — |
| 2025-09-25 | $7.94 | $7.94 | 4,100,300 | — | — |
| 2025-09-24 | $7.68 | $7.68 | 3,082,000 | — | — |
| 2025-09-23 | $7.73 | $7.73 | 4,759,800 | — | — |
| 2025-09-22 | $7.64 | $7.64 | 3,671,000 | — | — |
| 2025-09-19 | $7.53 | $7.53 | 12,692,700 | — | — |
| 2025-09-18 | $7.25 | $7.25 | 2,944,200 | — | — |
| 2025-09-17 | $7.04 | $7.04 | 3,274,800 | — | — |
| 2025-09-16 | $7.14 | $7.14 | 4,534,200 | — | — |
| 2025-09-15 | $7.30 | $7.30 | 3,274,800 | — | — |
| 2025-09-12 | $6.92 | $6.92 | 3,090,300 | — | — |
| 2025-09-11 | $6.98 | $6.98 | 3,405,000 | — | — |
| 2025-09-10 | $6.61 | $6.61 | 3,949,800 | — | — |
| 2025-09-09 | $6.74 | $6.74 | 3,432,700 | — | — |
| 2025-09-08 | $6.73 | $6.73 | 3,130,500 | — | — |
| 2025-09-05 | $6.76 | $6.76 | 4,043,800 | — | — |
| 2025-09-04 | $6.75 | $6.75 | 2,508,100 | — | — |
| 2025-09-03 | $6.70 | $6.70 | 3,062,200 | — | — |
| 2025-09-02 | $6.69 | $6.69 | 4,487,600 | — | — |
| 2025-08-29 | $6.84 | $6.84 | 3,796,000 | — | — |
| 2025-08-28 | $6.46 | $6.46 | 2,120,200 | — | — |
| 2025-08-27 | $6.59 | $6.59 | 1,868,400 | — | — |
| 2025-08-26 | $6.56 | $6.56 | 2,684,400 | — | — |
| 2025-08-25 | $6.40 | $6.40 | 3,008,600 | — | — |
| 2025-08-22 | $6.09 | $6.09 | 5,721,600 | — | — |
| 2025-08-21 | $5.95 | $5.95 | 4,272,900 | — | — |
| 2025-08-20 | $5.92 | $5.92 | 2,599,800 | — | — |
| 2025-08-19 | $5.91 | $5.91 | 2,909,100 | — | — |
| 2025-08-18 | $6.05 | $6.05 | 2,417,500 | — | — |
| 2025-08-15 | $6.01 | $6.01 | 2,455,400 | — | — |
| 2025-08-14 | $5.97 | $5.97 | 3,131,100 | — | — |
| 2025-08-13 | $5.92 | $5.92 | 3,047,300 | — | — |
| 2025-08-12 | $5.89 | $5.89 | 2,746,400 | — | — |
| 2025-08-11 | $5.78 | $5.78 | 3,139,900 | — | — |
| 2025-08-08 | $5.66 | $5.66 | 4,626,200 | — | — |
| 2025-08-07 | $5.71 | $5.71 | 2,408,300 | — | — |
| 2025-08-06 | $5.75 | $5.75 | 3,449,900 | — | — |
| 2025-08-05 | $5.76 | $5.76 | 3,059,100 | — | — |
| 2025-08-04 | $5.48 | $5.48 | 1,649,900 | — | — |
| 2025-08-01 | $5.27 | $5.27 | 2,916,100 | — | — |
| 2025-07-31 | $5.19 | $5.19 | 1,951,300 | — | — |
| 2025-07-30 | $5.12 | $5.12 | 2,378,700 | — | — |
| 2025-07-29 | $5.25 | $5.25 | 2,827,300 | — | — |
| 2025-07-28 | $5.23 | $5.23 | 1,649,800 | — | — |
| 2025-07-25 | $5.36 | $5.36 | 3,376,000 | — | — |
| 2025-07-24 | $5.60 | $5.60 | 2,693,200 | — | — |
| 2025-07-23 | $5.78 | $5.78 | 3,462,100 | — | — |
| 2025-07-22 | $6.11 | $6.11 | 5,146,400 | — | — |
| 2025-07-21 | $5.85 | $5.85 | 4,299,100 | — | — |
| 2025-07-18 | $5.39 | $5.39 | 3,585,200 | — | — |
| 2025-07-17 | $5.47 | $5.47 | 2,455,100 | — | — |
| 2025-07-16 | $5.23 | $5.23 | 3,139,300 | — | — |
| 2025-07-15 | $4.95 | $4.95 | 2,021,700 | — | — |
| 2025-07-14 | $4.91 | $4.91 | 2,768,200 | — | — |
| 2025-07-11 | $4.80 | $4.80 | 2,270,000 | — | — |
| 2025-07-10 | $4.72 | $4.72 | 2,106,800 | — | — |
| 2025-07-09 | $4.59 | $4.59 | 3,354,900 | — | — |
| 2025-07-08 | $4.44 | $4.44 | 3,350,800 | — | — |
| 2025-07-07 | $4.55 | $4.55 | 4,354,300 | — | — |
| 2025-07-03 | $4.52 | $4.52 | 3,770,100 | — | — |
| 2025-07-02 | $4.48 | $4.48 | 7,164,700 | — | — |
| 2025-07-01 | $4.15 | $4.15 | 3,865,300 | — | — |
| 2025-06-30 | $4.09 | $4.09 | 3,149,100 | — | — |
| 2025-06-27 | $4.08 | $4.08 | 10,145,300 | — | — |
| 2025-06-26 | $4.15 | $4.15 | 6,616,300 | — | — |
| 2025-06-25 | $3.70 | $3.70 | 5,504,100 | — | — |
| 2025-06-24 | $3.90 | $3.90 | 3,567,800 | — | — |
| 2025-06-23 | $4.08 | $4.08 | 3,386,400 | — | — |
| 2025-06-20 | $4.14 | $4.14 | 3,743,300 | — | — |
| 2025-06-18 | $4.36 | $4.36 | 2,528,900 | — | — |
| 2025-06-17 | $4.39 | $4.39 | 3,185,900 | — | — |
| 2025-06-16 | $4.35 | $4.35 | 2,921,000 | — | — |
| 2025-06-13 | $4.43 | $4.43 | 3,886,300 | — | — |
| 2025-06-12 | $4.34 | $4.34 | 2,798,000 | — | — |
| 2025-06-11 | $4.31 | $4.31 | 3,033,500 | — | — |
| 2025-06-10 | $4.32 | $4.32 | 3,787,300 | — | — |
| 2025-06-09 | $4.38 | $4.38 | 4,425,200 | — | — |
| 2025-06-06 | $4.21 | $4.21 | 5,390,700 | — | — |
| 2025-06-05 | $4.41 | $4.41 | 6,772,500 | — | — |
| 2025-06-04 | $4.69 | $4.69 | 16,316,800 | — | — |
| 2025-06-03 | $3.77 | $3.77 | 5,501,900 | — | — |
| 2025-06-02 | $3.75 | $3.75 | 5,928,600 | — | — |
| 2025-05-30 | $3.58 | $3.58 | 4,288,400 | — | — |
| 2025-05-29 | $3.55 | $3.55 | 3,048,000 | — | — |
| 2025-05-28 | $3.58 | $3.58 | 3,526,500 | — | — |
| 2025-05-27 | $3.53 | $3.53 | 4,934,200 | — | — |
| 2025-05-23 | $3.58 | $3.58 | 4,006,700 | — | — |
| 2025-05-22 | $3.60 | $3.60 | 3,824,800 | — | — |
| 2025-05-21 | $3.59 | $3.59 | 6,704,800 | — | — |
| 2025-05-20 | $3.70 | $3.70 | 3,006,100 | — | — |
| 2025-05-19 | $3.64 | $3.64 | 2,462,400 | — | — |
| 2025-05-16 | $3.60 | $3.60 | 5,919,500 | — | — |
| 2025-05-15 | $3.55 | $3.55 | 4,592,200 | — | — |
| 2025-05-14 | $3.50 | $3.50 | 5,408,600 | — | — |
| 2025-05-13 | $3.50 | $3.50 | 3,678,400 | — | — |
| 2025-05-12 | $3.46 | $3.46 | 11,641,400 | — | — |
| 2025-05-09 | $3.78 | $3.78 | 6,188,000 | — | — |
| 2025-05-08 | $3.76 | $3.76 | 18,871,400 | — | — |
| 2025-05-07 | $3.91 | $3.91 | 10,239,100 | — | — |
| 2025-05-06 | $4.21 | $4.21 | 3,162,000 | — | — |
| 2025-05-05 | $4.12 | $4.12 | 3,289,500 | — | — |
| 2025-05-02 | $4.11 | $4.11 | 2,942,400 | — | — |
| 2025-05-01 | $4.18 | $4.18 | 4,094,900 | — | — |
| 2025-04-30 | $4.23 | $4.23 | 4,500,500 | — | — |
| 2025-04-29 | $4.33 | $4.33 | 4,062,800 | — | — |
| 2025-04-28 | $4.35 | $4.35 | 4,374,800 | — | — |
| 2025-04-25 | $4.44 | $4.44 | 6,533,600 | — | — |
| 2025-04-24 | $4.98 | $4.98 | 6,446,500 | — | — |
| 2025-04-23 | $4.67 | $4.67 | 10,595,400 | — | — |
| 2025-04-22 | $4.35 | $4.35 | 25,070,400 | — | — |
| 2025-04-21 | $3.11 | $3.11 | 2,817,600 | — | — |
| 2025-04-17 | $2.98 | $2.98 | 2,264,800 | — | — |
| 2025-04-16 | $3.01 | $3.01 | 3,312,500 | — | — |
| 2025-04-15 | $2.88 | $2.88 | 1,480,100 | — | — |
| 2025-04-14 | $2.84 | $2.84 | 2,794,900 | — | — |
| 2025-04-11 | $2.81 | $2.81 | 7,764,500 | — | — |
| 2025-04-10 | $2.51 | $2.51 | 5,284,400 | — | — |
| 2025-04-09 | $2.51 | $2.51 | 6,371,500 | — | — |
| 2025-04-08 | $2.28 | $2.28 | 5,877,500 | — | — |
| 2025-04-07 | $2.58 | $2.58 | 2,298,700 | — | — |
| 2025-04-04 | $2.61 | $2.61 | 2,921,100 | — | — |
| 2025-04-03 | $2.84 | $2.84 | 2,502,800 | — | — |
| 2025-04-02 | $2.92 | $2.92 | 1,971,300 | — | — |
| 2025-04-01 | $2.98 | $2.98 | 2,154,100 | — | — |
| 2025-03-31 | $2.92 | $2.92 | 2,528,400 | — | — |
| 2025-03-28 | $2.95 | $2.95 | 2,903,000 | — | — |
| 2025-03-27 | $3.10 | $3.10 | 1,561,200 | — | — |
| 2025-03-26 | $3.06 | $3.06 | 1,854,000 | — | — |
| 2025-03-25 | $3.11 | $3.11 | 2,881,900 | — | — |
| 2025-03-24 | $3.26 | $3.26 | 1,883,700 | — | — |
| 2025-03-21 | $3.39 | $3.39 | 4,160,200 | — | — |
| 2025-03-20 | $3.42 | $3.42 | 1,677,200 | — | — |
| 2025-03-19 | $3.42 | $3.42 | 1,746,800 | — | — |
| 2025-03-18 | $3.28 | $3.28 | 3,171,500 | — | — |
| 2025-03-17 | $3.37 | $3.37 | 2,129,300 | — | — |
| 2025-03-14 | $3.37 | $3.37 | 2,329,700 | — | — |
| 2025-03-13 | $3.45 | $3.45 | 2,591,000 | — | — |
| 2025-03-12 | $3.26 | $3.26 | 2,473,500 | — | — |
| 2025-03-11 | $3.28 | $3.28 | 2,708,700 | — | — |
| 2025-03-10 | $3.28 | $3.28 | 2,692,500 | — | — |
| 2025-03-07 | $3.57 | $3.57 | 3,428,100 | — | — |
| 2025-03-06 | $3.34 | $3.34 | 2,970,600 | — | — |
| 2025-03-05 | $3.30 | $3.30 | 3,311,300 | — | — |
| 2025-03-04 | $3.10 | $3.10 | 1,745,900 | — | — |
| 2025-03-03 | $3.04 | $3.04 | 1,763,600 | — | — |
| 2025-02-28 | $3.00 | $3.00 | 1,531,600 | — | — |
| 2025-02-27 | $2.95 | $2.95 | 1,257,600 | — | — |
| 2025-02-26 | $3.03 | $3.03 | 1,368,300 | — | — |
| 2025-02-25 | $2.97 | $2.97 | 2,066,100 | — | — |
| 2025-02-24 | $2.99 | $2.99 | 3,222,600 | — | — |
| 2025-02-21 | $3.04 | $3.04 | 2,207,100 | — | — |
| 2025-02-20 | $3.24 | $3.24 | 1,592,700 | — | — |
| 2025-02-19 | $3.18 | $3.18 | 2,138,100 | — | — |
| 2025-02-18 | $3.22 | $3.22 | 1,635,000 | — | — |
| 2025-02-14 | $3.15 | $3.15 | 1,639,600 | — | — |
| 2025-02-13 | $3.35 | $3.35 | 1,431,100 | — | — |
| 2025-02-12 | $3.27 | $3.27 | 1,795,900 | — | — |
| 2025-02-11 | $3.16 | $3.16 | 2,040,300 | — | — |
| 2025-02-10 | $3.26 | $3.26 | 2,138,500 | — | — |
| 2025-02-07 | $3.17 | $3.17 | 2,623,800 | — | — |
| 2025-02-06 | $3.33 | $3.33 | 3,322,800 | — | — |
| 2025-02-05 | $3.20 | $3.20 | 3,965,600 | — | — |
| 2025-02-04 | $3.22 | $3.22 | 1,351,500 | — | — |
| 2025-02-03 | $3.20 | $3.20 | 2,223,800 | — | — |
| 2025-01-31 | $3.13 | $3.13 | 1,831,300 | — | — |
| 2025-01-30 | $3.13 | $3.13 | 1,628,800 | — | — |
| 2025-01-29 | $3.08 | $3.08 | 1,487,600 | — | — |
| 2025-01-28 | $3.06 | $3.06 | 1,749,000 | — | — |
| 2025-01-27 | $3.01 | $3.01 | 2,313,600 | — | — |
| 2025-01-24 | $3.00 | $3.00 | 3,742,500 | — | — |
| 2025-01-23 | $3.15 | $3.15 | 3,635,100 | — | — |
| 2025-01-22 | $3.22 | $3.22 | 2,638,400 | — | — |
| 2025-01-21 | $3.30 | $3.30 | 1,433,000 | — | — |
| 2025-01-17 | $3.28 | $3.28 | 1,411,500 | — | — |
| 2025-01-16 | $3.30 | $3.30 | 2,067,200 | — | — |
| 2025-01-15 | $3.31 | $3.31 | 1,660,200 | — | — |
| 2025-01-14 | $3.30 | $3.30 | 1,430,800 | — | — |
| 2025-01-13 | $3.26 | $3.26 | 2,062,000 | — | — |
| 2025-01-10 | $3.47 | $3.47 | 2,806,600 | — | — |
| 2025-01-08 | $3.37 | $3.37 | 1,139,100 | — | — |
| 2025-01-07 | $3.34 | $3.34 | 1,464,500 | — | — |
| 2025-01-06 | $3.30 | $3.30 | 1,422,500 | — | — |
| 2025-01-03 | $3.41 | $3.41 | 1,074,900 | — | — |
| 2025-01-02 | $3.43 | $3.43 | 1,323,900 | — | — |