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
- 1995-12-05 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 | $6.72 | $6.72 | 2,759,700 | — | — |
| 2025-12-30 | $6.72 | $6.72 | 2,765,200 | — | — |
| 2025-12-29 | $6.82 | $6.82 | 2,920,200 | — | — |
| 2025-12-26 | $6.83 | $6.83 | 1,994,700 | — | — |
| 2025-12-24 | $6.94 | $6.94 | 1,782,100 | — | — |
| 2025-12-23 | $6.80 | $6.80 | 2,685,700 | — | — |
| 2025-12-22 | $6.89 | $6.89 | 3,019,500 | — | — |
| 2025-12-19 | $6.66 | $6.66 | 6,920,400 | — | — |
| 2025-12-18 | $6.68 | $6.68 | 3,934,700 | — | — |
| 2025-12-17 | $6.53 | $6.53 | 3,578,600 | — | — |
| 2025-12-16 | $6.54 | $6.54 | 3,289,900 | — | — |
| 2025-12-15 | $6.58 | $6.58 | 3,157,800 | — | — |
| 2025-12-12 | $6.57 | $6.57 | 2,927,300 | — | — |
| 2025-12-11 | $6.69 | $6.69 | 2,648,400 | — | — |
| 2025-12-10 | $6.74 | $6.74 | 3,164,200 | — | — |
| 2025-12-09 | $6.66 | $6.66 | 4,549,900 | — | — |
| 2025-12-08 | $6.78 | $6.78 | 3,190,500 | — | — |
| 2025-12-05 | $6.91 | $6.91 | 3,721,800 | — | — |
| 2025-12-04 | $6.86 | $6.86 | 2,086,600 | — | — |
| 2025-12-03 | $6.84 | $6.84 | 3,395,400 | — | — |
| 2025-12-02 | $6.60 | $6.60 | 2,542,900 | — | — |
| 2025-12-01 | $6.69 | $6.69 | 2,692,700 | — | — |
| 2025-11-28 | $7.05 | $7.05 | 1,523,800 | — | — |
| 2025-11-26 | $6.95 | $6.95 | 2,720,100 | — | — |
| 2025-11-25 | $6.69 | $6.69 | 2,558,100 | — | — |
| 2025-11-24 | $6.63 | $6.63 | 4,087,500 | — | — |
| 2025-11-21 | $6.47 | $6.47 | 4,049,200 | — | — |
| 2025-11-20 | $6.22 | $6.22 | 3,940,000 | — | — |
| 2025-11-19 | $6.34 | $6.34 | 6,697,900 | — | — |
| 2025-11-18 | $6.57 | $6.57 | 4,122,200 | — | — |
| 2025-11-17 | $6.80 | $6.80 | 5,576,300 | — | — |
| 2025-11-14 | $6.97 | $6.97 | 3,489,400 | — | — |
| 2025-11-13 | $7.06 | $7.06 | 5,683,900 | — | — |
| 2025-11-12 | $7.20 | $7.20 | 4,959,900 | — | — |
| 2025-11-11 | $7.44 | $7.44 | 3,690,100 | — | — |
| 2025-11-10 | $7.11 | $7.11 | 6,454,800 | — | — |
| 2025-11-07 | $7.44 | $7.44 | 5,056,700 | — | — |
| 2025-11-06 | $7.59 | $7.59 | 5,506,000 | — | — |
| 2025-11-05 | $7.69 | $7.69 | 5,038,600 | — | — |
| 2025-11-04 | $7.51 | $7.51 | 4,779,500 | — | — |
| 2025-11-03 | $7.91 | $7.91 | 4,338,000 | — | — |
| 2025-10-31 | $8.40 | $8.40 | 3,503,900 | — | — |
| 2025-10-30 | $8.43 | $8.43 | 3,039,600 | — | — |
| 2025-10-29 | $8.38 | $8.38 | 2,660,600 | — | — |
| 2025-10-28 | $8.52 | $8.52 | 2,106,800 | — | — |
| 2025-10-27 | $8.70 | $8.70 | 2,696,100 | — | — |
| 2025-10-24 | $8.52 | $8.52 | 2,759,600 | — | — |
| 2025-10-23 | $8.36 | $8.36 | 3,062,400 | — | — |
| 2025-10-22 | $8.46 | $8.46 | 3,949,800 | — | — |
| 2025-10-21 | $8.59 | $8.59 | 4,210,600 | — | — |
| 2025-10-20 | $8.79 | $8.79 | 5,920,800 | — | — |
| 2025-10-17 | $8.10 | $8.10 | 6,181,800 | — | — |
| 2025-10-16 | $8.48 | $8.48 | 5,195,300 | — | — |
| 2025-10-15 | $8.91 | $8.91 | 5,805,900 | — | — |
| 2025-10-14 | $8.89 | $8.89 | 5,499,200 | — | — |
| 2025-10-13 | $8.62 | $8.62 | 4,283,600 | — | — |
| 2025-10-10 | $8.33 | $8.33 | 4,519,400 | — | — |
| 2025-10-09 | $8.59 | $8.59 | 4,757,000 | — | — |
| 2025-10-08 | $8.90 | $8.90 | 5,016,600 | — | — |
| 2025-10-07 | $9.22 | $9.22 | 4,219,000 | — | — |
| 2025-10-06 | $9.08 | $9.08 | 4,102,200 | — | — |
| 2025-10-03 | $9.46 | $9.46 | 5,008,000 | — | — |
| 2025-10-02 | $9.55 | $9.55 | 4,330,200 | — | — |
| 2025-10-01 | $9.50 | $9.50 | 8,931,800 | — | — |
| 2025-09-30 | $8.67 | $8.67 | 3,194,800 | — | — |
| 2025-09-29 | $8.57 | $8.57 | 2,490,000 | — | — |
| 2025-09-26 | $8.55 | $8.55 | 3,278,900 | — | — |
| 2025-09-25 | $8.34 | $8.34 | 4,498,400 | — | — |
| 2025-09-24 | $8.64 | $8.64 | 2,711,400 | — | — |
| 2025-09-23 | $8.67 | $8.67 | 3,888,100 | — | — |
| 2025-09-22 | $8.87 | $8.87 | 4,520,400 | — | — |
| 2025-09-19 | $8.71 | $8.71 | 5,195,100 | — | — |
| 2025-09-18 | $8.53 | $8.53 | 3,498,900 | — | — |
| 2025-09-17 | $8.39 | $8.39 | 4,691,200 | — | — |
| 2025-09-16 | $8.56 | $8.56 | 6,163,200 | — | — |
| 2025-09-15 | $8.08 | $8.08 | 4,439,400 | — | — |
| 2025-09-12 | $7.98 | $7.98 | 7,175,500 | — | — |
| 2025-09-11 | $8.28 | $8.28 | 4,228,500 | — | — |
| 2025-09-10 | $7.96 | $7.96 | 2,988,300 | — | — |
| 2025-09-09 | $7.96 | $7.96 | 4,533,000 | — | — |
| 2025-09-08 | $7.73 | $7.73 | 3,501,400 | — | — |
| 2025-09-05 | $7.90 | $7.90 | 5,445,200 | — | — |
| 2025-09-04 | $7.79 | $7.79 | 7,380,000 | — | — |
| 2025-09-03 | $7.40 | $7.40 | 3,979,600 | — | — |
| 2025-09-02 | $7.55 | $7.55 | 5,642,500 | — | — |
| 2025-08-29 | $7.47 | $7.47 | 6,400,800 | — | — |
| 2025-08-28 | $7.58 | $7.58 | 6,394,200 | — | — |
| 2025-08-27 | $7.58 | $7.58 | 12,181,200 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 7,303,500 | — | — |
| 2025-08-25 | $7.52 | $7.52 | 8,104,100 | — | — |
| 2025-08-22 | $7.84 | $7.84 | 8,472,000 | — | — |
| 2025-08-21 | $7.63 | $7.63 | 20,993,200 | — | — |
| 2025-08-20 | $8.74 | $8.74 | 6,459,700 | — | — |
| 2025-08-19 | $9.52 | $9.52 | 4,402,800 | — | — |
| 2025-08-18 | $9.71 | $9.71 | 9,483,300 | — | — |
| 2025-08-15 | $9.58 | $9.58 | 7,205,200 | — | — |
| 2025-08-14 | $9.43 | $9.43 | 8,750,000 | — | — |
| 2025-08-13 | $8.85 | $8.85 | 7,235,100 | — | — |
| 2025-08-12 | $8.48 | $8.48 | 6,091,200 | — | — |
| 2025-08-11 | $8.03 | $8.03 | 7,003,400 | — | — |
| 2025-08-08 | $8.37 | $8.37 | 9,976,200 | — | — |
| 2025-08-07 | $8.78 | $8.78 | 17,692,800 | — | — |
| 2025-08-06 | $7.58 | $7.58 | 23,341,100 | — | — |
| 2025-08-05 | $6.73 | $6.73 | 7,201,500 | — | — |
| 2025-08-04 | $6.75 | $6.75 | 4,154,700 | — | — |
| 2025-08-01 | $6.56 | $6.56 | 5,433,500 | — | — |
| 2025-07-31 | $6.65 | $6.65 | 4,901,400 | — | — |
| 2025-07-30 | $6.85 | $6.85 | 3,952,800 | — | — |
| 2025-07-29 | $7.01 | $7.01 | 4,920,900 | — | — |
| 2025-07-28 | $7.28 | $7.28 | 4,422,900 | — | — |
| 2025-07-25 | $7.47 | $7.47 | 4,891,000 | — | — |
| 2025-07-24 | $7.64 | $7.64 | 11,085,800 | — | — |
| 2025-07-23 | $7.84 | $7.84 | 12,232,600 | — | — |
| 2025-07-22 | $7.22 | $7.22 | 5,834,900 | — | — |
| 2025-07-21 | $7.17 | $7.17 | 3,635,200 | — | — |
| 2025-07-18 | $7.00 | $7.00 | 2,601,400 | — | — |
| 2025-07-17 | $7.00 | $7.00 | 4,790,200 | — | — |
| 2025-07-16 | $6.96 | $6.96 | 3,102,000 | — | — |
| 2025-07-15 | $6.88 | $6.88 | 3,792,000 | — | — |
| 2025-07-14 | $6.97 | $6.97 | 3,764,100 | — | — |
| 2025-07-11 | $6.84 | $6.84 | 3,967,600 | — | — |
| 2025-07-10 | $7.10 | $7.10 | 2,962,700 | — | — |
| 2025-07-09 | $7.04 | $7.04 | 4,617,400 | — | — |
| 2025-07-08 | $7.04 | $7.04 | 7,101,400 | — | — |
| 2025-07-07 | $6.61 | $6.61 | 4,154,000 | — | — |
| 2025-07-03 | $6.80 | $6.80 | 2,289,200 | — | — |
| 2025-07-02 | $6.76 | $6.76 | 5,478,600 | — | — |
| 2025-07-01 | $6.61 | $6.61 | 5,985,000 | — | — |
| 2025-06-30 | $6.30 | $6.30 | 3,606,300 | — | — |
| 2025-06-27 | $6.37 | $6.37 | 3,800,200 | — | — |
| 2025-06-26 | $6.50 | $6.50 | 3,587,700 | — | — |
| 2025-06-25 | $6.48 | $6.48 | 6,401,100 | — | — |
| 2025-06-24 | $6.49 | $6.49 | 5,921,300 | — | — |
| 2025-06-23 | $6.31 | $6.31 | 3,750,700 | — | — |
| 2025-06-20 | $6.41 | $6.41 | 4,836,800 | — | — |
| 2025-06-18 | $6.30 | $6.30 | 6,475,500 | — | — |
| 2025-06-17 | $6.49 | $6.49 | 8,763,600 | — | — |
| 2025-06-16 | $7.03 | $7.03 | 4,590,300 | — | — |
| 2025-06-13 | $6.94 | $6.94 | 5,179,600 | — | — |
| 2025-06-12 | $7.15 | $7.15 | 4,000,700 | — | — |
| 2025-06-11 | $7.09 | $7.09 | 5,975,800 | — | — |
| 2025-06-10 | $7.20 | $7.20 | 5,603,400 | — | — |
| 2025-06-09 | $7.41 | $7.41 | 5,122,700 | — | — |
| 2025-06-06 | $7.45 | $7.45 | 7,432,800 | — | — |
| 2025-06-05 | $6.99 | $6.99 | 5,568,800 | — | — |
| 2025-06-04 | $7.15 | $7.15 | 6,684,000 | — | — |
| 2025-06-03 | $7.26 | $7.26 | 6,522,900 | — | — |
| 2025-06-02 | $7.07 | $7.07 | 7,001,800 | — | — |
| 2025-05-30 | $7.34 | $7.34 | 9,240,200 | — | — |
| 2025-05-29 | $7.19 | $7.19 | 6,186,300 | — | — |
| 2025-05-28 | $6.92 | $6.92 | 7,925,300 | — | — |
| 2025-05-27 | $7.38 | $7.38 | 7,297,000 | — | — |
| 2025-05-23 | $7.25 | $7.25 | 5,596,600 | — | — |
| 2025-05-22 | $7.29 | $7.29 | 7,117,300 | — | — |
| 2025-05-21 | $7.11 | $7.11 | 10,496,900 | — | — |
| 2025-05-20 | $7.68 | $7.68 | 22,997,000 | — | — |
| 2025-05-19 | $7.74 | $7.74 | 84,054,200 | — | — |
| 2025-05-16 | $6.73 | $6.73 | 8,794,600 | — | — |
| 2025-05-15 | $6.29 | $6.29 | 9,995,400 | — | — |
| 2025-05-14 | $5.96 | $5.96 | 8,528,200 | — | — |
| 2025-05-13 | $6.19 | $6.19 | 5,637,700 | — | — |
| 2025-05-12 | $6.34 | $6.34 | 10,267,200 | — | — |
| 2025-05-09 | $5.98 | $5.98 | 20,017,200 | — | — |
| 2025-05-08 | $6.66 | $6.66 | 36,866,400 | — | — |
| 2025-05-07 | $5.95 | $5.95 | 4,503,300 | — | — |
| 2025-05-06 | $6.07 | $6.07 | 10,981,400 | — | — |
| 2025-05-05 | $6.27 | $6.27 | 3,649,600 | — | — |
| 2025-05-02 | $6.41 | $6.41 | 3,634,600 | — | — |
| 2025-05-01 | $6.41 | $6.41 | 5,621,500 | — | — |
| 2025-04-30 | $6.67 | $6.67 | 5,238,200 | — | — |
| 2025-04-29 | $6.42 | $6.42 | 5,079,500 | — | — |
| 2025-04-28 | $6.71 | $6.71 | 5,693,700 | — | — |
| 2025-04-25 | $6.67 | $6.67 | 13,188,400 | — | — |
| 2025-04-24 | $7.07 | $7.07 | 6,395,200 | — | — |
| 2025-04-23 | $7.47 | $7.47 | 14,735,300 | — | — |
| 2025-04-22 | $6.25 | $6.25 | 3,915,200 | — | — |
| 2025-04-21 | $6.01 | $6.01 | 3,996,100 | — | — |
| 2025-04-17 | $6.00 | $6.00 | 4,870,700 | — | — |
| 2025-04-16 | $6.20 | $6.20 | 3,814,800 | — | — |
| 2025-04-15 | $6.39 | $6.39 | 4,496,000 | — | — |
| 2025-04-14 | $6.41 | $6.41 | 6,137,300 | — | — |
| 2025-04-11 | $5.86 | $5.86 | 6,655,400 | — | — |
| 2025-04-10 | $5.43 | $5.43 | 22,502,300 | — | — |
| 2025-04-09 | $6.75 | $6.75 | 6,304,100 | — | — |
| 2025-04-08 | $6.31 | $6.31 | 5,480,500 | — | — |
| 2025-04-07 | $6.54 | $6.54 | 7,810,700 | — | — |
| 2025-04-04 | $6.24 | $6.24 | 9,222,300 | — | — |
| 2025-04-03 | $5.60 | $5.60 | 6,214,800 | — | — |
| 2025-04-02 | $5.98 | $5.98 | 10,725,700 | — | — |
| 2025-04-01 | $6.00 | $6.00 | 5,441,700 | — | — |
| 2025-03-31 | $6.41 | $6.41 | 4,626,300 | — | — |
| 2025-03-28 | $7.00 | $7.00 | 2,798,200 | — | — |
| 2025-03-27 | $7.26 | $7.26 | 2,600,300 | — | — |
| 2025-03-26 | $7.39 | $7.39 | 2,892,500 | — | — |
| 2025-03-25 | $7.56 | $7.56 | 2,265,400 | — | — |
| 2025-03-24 | $7.69 | $7.69 | 2,338,500 | — | — |
| 2025-03-21 | $7.60 | $7.60 | 3,437,700 | — | — |
| 2025-03-20 | $7.72 | $7.72 | 2,592,100 | — | — |
| 2025-03-19 | $7.91 | $7.91 | 2,249,200 | — | — |
| 2025-03-18 | $7.95 | $7.95 | 5,014,600 | — | — |
| 2025-03-17 | $8.38 | $8.38 | 3,973,000 | — | — |
| 2025-03-14 | $7.99 | $7.99 | 5,038,300 | — | — |
| 2025-03-13 | $8.17 | $8.17 | 3,018,800 | — | — |
| 2025-03-12 | $8.10 | $8.10 | 2,858,700 | — | — |
| 2025-03-11 | $7.92 | $7.92 | 3,196,600 | — | — |
| 2025-03-10 | $8.18 | $8.18 | 3,781,800 | — | — |
| 2025-03-07 | $8.34 | $8.34 | 5,072,800 | — | — |
| 2025-03-06 | $7.87 | $7.87 | 3,137,800 | — | — |
| 2025-03-05 | $7.89 | $7.89 | 3,813,300 | — | — |
| 2025-03-04 | $7.68 | $7.68 | 3,975,300 | — | — |
| 2025-03-03 | $7.87 | $7.87 | 6,076,100 | — | — |
| 2025-02-28 | $8.33 | $8.33 | 10,521,000 | — | — |
| 2025-02-27 | $7.06 | $7.06 | 9,021,000 | — | — |
| 2025-02-26 | $7.32 | $7.32 | 3,931,800 | — | — |
| 2025-02-25 | $7.17 | $7.17 | 3,987,500 | — | — |
| 2025-02-24 | $7.41 | $7.41 | 6,611,000 | — | — |
| 2025-02-21 | $7.99 | $7.99 | 10,667,800 | — | — |
| 2025-02-20 | $7.92 | $7.92 | 2,983,300 | — | — |
| 2025-02-19 | $8.02 | $8.02 | 3,585,900 | — | — |
| 2025-02-18 | $8.25 | $8.25 | 3,679,600 | — | — |
| 2025-02-14 | $8.19 | $8.19 | 2,451,100 | — | — |
| 2025-02-13 | $8.18 | $8.18 | 2,827,500 | — | — |
| 2025-02-12 | $7.83 | $7.83 | 2,729,000 | — | — |
| 2025-02-11 | $8.08 | $8.08 | 2,313,600 | — | — |
| 2025-02-10 | $8.19 | $8.19 | 1,999,200 | — | — |
| 2025-02-07 | $8.13 | $8.13 | 2,698,000 | — | — |
| 2025-02-06 | $8.27 | $8.27 | 3,245,900 | — | — |
| 2025-02-05 | $8.60 | $8.60 | 3,246,800 | — | — |
| 2025-02-04 | $8.44 | $8.44 | 4,337,100 | — | — |
| 2025-02-03 | $8.43 | $8.43 | 2,326,800 | — | — |
| 2025-01-31 | $8.69 | $8.69 | 3,192,500 | — | — |
| 2025-01-30 | $9.01 | $9.01 | 5,915,900 | — | — |
| 2025-01-29 | $8.81 | $8.81 | 4,344,300 | — | — |
| 2025-01-28 | $9.52 | $9.52 | 3,421,800 | — | — |
| 2025-01-27 | $9.32 | $9.32 | 4,506,200 | — | — |
| 2025-01-24 | $9.22 | $9.22 | 4,423,000 | — | — |
| 2025-01-23 | $9.55 | $9.55 | 4,588,500 | — | — |
| 2025-01-22 | $8.83 | $8.83 | 3,311,300 | — | — |
| 2025-01-21 | $8.81 | $8.81 | 3,583,600 | — | — |
| 2025-01-17 | $8.40 | $8.40 | 3,238,000 | — | — |
| 2025-01-16 | $8.53 | $8.53 | 3,931,300 | — | — |
| 2025-01-15 | $8.55 | $8.55 | 4,663,700 | — | — |
| 2025-01-14 | $8.51 | $8.51 | 2,879,500 | — | — |
| 2025-01-13 | $8.61 | $8.61 | 5,065,700 | — | — |
| 2025-01-10 | $9.32 | $9.32 | 4,507,900 | — | — |
| 2025-01-08 | $9.61 | $9.61 | 7,814,400 | — | — |
| 2025-01-07 | $10.82 | $10.82 | 15,015,000 | — | — |
| 2025-01-06 | $9.76 | $9.76 | 8,183,400 | — | — |
| 2025-01-03 | $8.85 | $8.85 | 3,174,300 | — | — |
| 2025-01-02 | $8.57 | $8.57 | 3,823,300 | — | — |