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
- 2002-01-16 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 | $7.93 | $7.93 | 8,781,300 | — | — |
| 2025-12-30 | $7.79 | $7.79 | 4,749,400 | — | — |
| 2025-12-29 | $7.81 | $7.81 | 6,055,800 | — | — |
| 2025-12-26 | $8.30 | $8.30 | 6,484,100 | — | — |
| 2025-12-24 | $9.09 | $9.09 | 4,856,700 | — | — |
| 2025-12-23 | $9.18 | $9.18 | 10,397,700 | — | — |
| 2025-12-22 | $9.22 | $9.22 | 12,302,900 | — | — |
| 2025-12-19 | $8.05 | $8.05 | 15,478,900 | — | — |
| 2025-12-18 | $7.19 | $7.19 | 4,919,000 | — | — |
| 2025-12-17 | $6.89 | $6.89 | 5,638,700 | — | — |
| 2025-12-16 | $7.37 | $7.37 | 5,614,100 | — | — |
| 2025-12-15 | $7.48 | $7.48 | 6,574,200 | — | — |
| 2025-12-12 | $8.04 | $8.04 | 5,484,200 | — | — |
| 2025-12-11 | $8.79 | $8.79 | 4,185,900 | — | — |
| 2025-12-10 | $8.38 | $8.38 | 5,198,600 | — | — |
| 2025-12-09 | $8.61 | $8.61 | 6,033,200 | — | — |
| 2025-12-08 | $8.27 | $8.27 | 4,909,200 | — | — |
| 2025-12-05 | $8.02 | $8.02 | 4,500,300 | — | — |
| 2025-12-04 | $8.32 | $8.32 | 8,584,800 | — | — |
| 2025-12-03 | $7.55 | $7.55 | 6,946,000 | — | — |
| 2025-12-02 | $6.96 | $6.96 | 5,297,500 | — | — |
| 2025-12-01 | $6.97 | $6.97 | 5,579,200 | — | — |
| 2025-11-28 | $7.42 | $7.42 | 3,335,600 | — | — |
| 2025-11-26 | $7.33 | $7.33 | 4,862,200 | — | — |
| 2025-11-25 | $7.28 | $7.28 | 5,718,500 | — | — |
| 2025-11-24 | $7.23 | $7.23 | 7,977,000 | — | — |
| 2025-11-21 | $6.36 | $6.36 | 7,238,500 | — | — |
| 2025-11-20 | $6.14 | $6.14 | 8,599,600 | — | — |
| 2025-11-19 | $6.61 | $6.61 | 7,637,300 | — | — |
| 2025-11-18 | $7.09 | $7.09 | 9,940,700 | — | — |
| 2025-11-17 | $6.77 | $6.77 | 8,957,900 | — | — |
| 2025-11-14 | $7.16 | $7.16 | 18,253,700 | — | — |
| 2025-11-13 | $7.74 | $7.74 | 14,517,400 | — | — |
| 2025-11-12 | $8.56 | $8.56 | 6,777,200 | — | — |
| 2025-11-11 | $8.67 | $8.67 | 5,764,300 | — | — |
| 2025-11-10 | $9.16 | $9.16 | 7,718,700 | — | — |
| 2025-11-07 | $9.28 | $9.28 | 19,661,000 | — | — |
| 2025-11-06 | $8.62 | $8.62 | 9,155,600 | — | — |
| 2025-11-05 | $9.40 | $9.40 | 6,822,400 | — | — |
| 2025-11-04 | $9.48 | $9.48 | 8,222,300 | — | — |
| 2025-11-03 | $10.26 | $10.26 | 8,823,500 | — | — |
| 2025-10-31 | $11.25 | $11.25 | 7,900,100 | — | — |
| 2025-10-30 | $10.56 | $10.56 | 13,172,700 | — | — |
| 2025-10-29 | $11.38 | $11.38 | 9,915,100 | — | — |
| 2025-10-28 | $11.07 | $11.07 | 10,828,000 | — | — |
| 2025-10-27 | $11.47 | $11.47 | 13,211,400 | — | — |
| 2025-10-24 | $11.15 | $11.15 | 12,614,700 | — | — |
| 2025-10-23 | $10.14 | $10.14 | 7,842,200 | — | — |
| 2025-10-22 | $9.99 | $9.99 | 12,843,800 | — | — |
| 2025-10-21 | $10.93 | $10.93 | 8,506,300 | — | — |
| 2025-10-20 | $11.57 | $11.57 | 8,939,700 | — | — |
| 2025-10-17 | $11.74 | $11.74 | 11,078,100 | — | — |
| 2025-10-16 | $12.86 | $12.86 | 11,590,500 | — | — |
| 2025-10-15 | $14.67 | $14.67 | 11,671,600 | — | — |
| 2025-10-14 | $15.26 | $15.26 | 11,852,400 | — | — |
| 2025-10-13 | $15.38 | $15.38 | 15,605,800 | — | — |
| 2025-10-10 | $13.12 | $13.12 | 18,696,300 | — | — |
| 2025-10-09 | $14.66 | $14.66 | 22,906,000 | — | — |
| 2025-10-08 | $14.35 | $14.35 | 11,717,900 | — | — |
| 2025-10-07 | $14.79 | $14.79 | 16,562,800 | — | — |
| 2025-10-06 | $14.58 | $14.58 | 24,203,600 | — | — |
| 2025-10-03 | $12.89 | $12.89 | 35,709,500 | — | — |
| 2025-10-02 | $11.52 | $11.52 | 16,194,800 | — | — |
| 2025-10-01 | $10.47 | $10.47 | 10,707,000 | — | — |
| 2025-09-30 | $10.35 | $10.35 | 9,991,600 | — | — |
| 2025-09-29 | $10.16 | $10.16 | 14,952,100 | — | — |
| 2025-09-26 | $10.14 | $10.14 | 8,491,200 | — | — |
| 2025-09-25 | $10.17 | $10.17 | 12,969,700 | — | — |
| 2025-09-24 | $10.38 | $10.38 | 21,208,400 | — | — |
| 2025-09-23 | $11.77 | $11.77 | 29,911,300 | — | — |
| 2025-09-22 | $11.32 | $11.32 | 21,981,900 | — | — |
| 2025-09-19 | $10.46 | $10.46 | 17,451,300 | — | — |
| 2025-09-18 | $10.04 | $10.04 | 26,610,900 | — | — |
| 2025-09-17 | $11.27 | $11.27 | 12,977,900 | — | — |
| 2025-09-16 | $10.83 | $10.83 | 8,557,300 | — | — |
| 2025-09-15 | $10.52 | $10.52 | 10,741,300 | — | — |
| 2025-09-12 | $10.99 | $10.99 | 13,422,500 | — | — |
| 2025-09-11 | $11.00 | $11.00 | 30,887,700 | — | — |
| 2025-09-10 | $8.52 | $8.52 | 2,752,100 | — | — |
| 2025-09-09 | $8.62 | $8.62 | 3,690,900 | — | — |
| 2025-09-08 | $8.87 | $8.87 | 5,372,200 | — | — |
| 2025-09-05 | $8.52 | $8.52 | 2,979,400 | — | — |
| 2025-09-04 | $8.51 | $8.51 | 2,838,300 | — | — |
| 2025-09-03 | $8.57 | $8.57 | 2,812,500 | — | — |
| 2025-09-02 | $8.88 | $8.88 | 3,630,000 | — | — |
| 2025-08-29 | $8.94 | $8.94 | 3,629,600 | — | — |
| 2025-08-28 | $9.04 | $9.04 | 3,851,200 | — | — |
| 2025-08-27 | $8.98 | $8.98 | 7,060,500 | — | — |
| 2025-08-26 | $9.39 | $9.39 | 8,659,500 | — | — |
| 2025-08-25 | $10.07 | $10.07 | 5,990,400 | — | — |
| 2025-08-22 | $9.82 | $9.82 | 6,018,700 | — | — |
| 2025-08-21 | $9.74 | $9.74 | 8,605,600 | — | — |
| 2025-08-20 | $8.99 | $8.99 | 5,594,100 | — | — |
| 2025-08-19 | $9.01 | $9.01 | 6,680,100 | — | — |
| 2025-08-18 | $9.19 | $9.19 | 9,890,300 | — | — |
| 2025-08-15 | $8.41 | $8.41 | 18,131,900 | — | — |
| 2025-08-14 | $9.37 | $9.37 | 8,470,200 | — | — |
| 2025-08-13 | $9.39 | $9.39 | 4,331,200 | — | — |
| 2025-08-12 | $9.50 | $9.50 | 5,142,000 | — | — |
| 2025-08-11 | $9.37 | $9.37 | 7,750,100 | — | — |
| 2025-08-08 | $9.33 | $9.33 | 5,731,100 | — | — |
| 2025-08-07 | $9.33 | $9.33 | 6,081,200 | — | — |
| 2025-08-06 | $9.48 | $9.48 | 6,839,200 | — | — |
| 2025-08-05 | $10.01 | $10.01 | 17,455,200 | — | — |
| 2025-08-04 | $8.83 | $8.83 | 5,679,800 | — | — |
| 2025-08-01 | $8.20 | $8.20 | 3,809,700 | — | — |
| 2025-07-31 | $8.28 | $8.28 | 4,799,000 | — | — |
| 2025-07-30 | $8.19 | $8.19 | 4,115,000 | — | — |
| 2025-07-29 | $8.24 | $8.24 | 6,014,900 | — | — |
| 2025-07-28 | $9.05 | $9.05 | 6,297,400 | — | — |
| 2025-07-25 | $9.46 | $9.46 | 4,573,300 | — | — |
| 2025-07-24 | $9.90 | $9.90 | 7,492,200 | — | — |
| 2025-07-23 | $9.56 | $9.56 | 8,451,100 | — | — |
| 2025-07-22 | $8.98 | $8.98 | 9,521,600 | — | — |
| 2025-07-21 | $9.42 | $9.42 | 17,479,800 | — | — |
| 2025-07-18 | $11.27 | $11.27 | 12,076,100 | — | — |
| 2025-07-17 | $12.21 | $12.21 | 14,668,200 | — | — |
| 2025-07-16 | $11.46 | $11.46 | 15,008,500 | — | — |
| 2025-07-15 | $10.27 | $10.27 | 14,732,300 | — | — |
| 2025-07-14 | $10.33 | $10.33 | 28,258,600 | — | — |
| 2025-07-11 | $8.57 | $8.57 | 42,750,200 | — | — |
| 2025-07-10 | $6.78 | $6.78 | 7,892,900 | — | — |
| 2025-07-09 | $6.89 | $6.89 | 3,578,400 | — | — |
| 2025-07-08 | $6.90 | $6.90 | 3,749,900 | — | — |
| 2025-07-07 | $6.79 | $6.79 | 3,641,600 | — | — |
| 2025-07-03 | $7.08 | $7.08 | 2,365,300 | — | — |
| 2025-07-02 | $7.14 | $7.14 | 4,183,000 | — | — |
| 2025-07-01 | $6.92 | $6.92 | 5,042,500 | — | — |
| 2025-06-30 | $7.28 | $7.28 | 5,641,600 | — | — |
| 2025-06-27 | $7.17 | $7.17 | 18,135,700 | — | — |
| 2025-06-26 | $7.48 | $7.48 | 8,175,700 | — | — |
| 2025-06-25 | $7.08 | $7.08 | 6,835,300 | — | — |
| 2025-06-24 | $7.14 | $7.14 | 5,408,100 | — | — |
| 2025-06-23 | $7.18 | $7.18 | 9,394,500 | — | — |
| 2025-06-20 | $6.87 | $6.87 | 9,435,900 | — | — |
| 2025-06-18 | $7.30 | $7.30 | 14,153,800 | — | — |
| 2025-06-17 | $7.32 | $7.32 | 30,932,100 | — | — |
| 2025-06-16 | $9.19 | $9.19 | 11,041,500 | — | — |
| 2025-06-13 | $8.34 | $8.34 | 13,014,000 | — | — |
| 2025-06-12 | $8.75 | $8.75 | 12,020,000 | — | — |
| 2025-06-11 | $8.43 | $8.43 | 7,699,300 | — | — |
| 2025-06-10 | $8.59 | $8.59 | 6,629,400 | — | — |
| 2025-06-09 | $8.80 | $8.80 | 15,003,600 | — | — |
| 2025-06-06 | $8.16 | $8.16 | 16,086,900 | — | — |
| 2025-06-05 | $7.32 | $7.32 | 8,501,600 | — | — |
| 2025-06-04 | $8.07 | $8.07 | 17,601,500 | — | — |
| 2025-06-03 | $6.93 | $6.93 | 9,070,900 | — | — |
| 2025-06-02 | $6.46 | $6.46 | 11,533,600 | — | — |
| 2025-05-30 | $5.95 | $5.95 | 2,955,600 | — | — |
| 2025-05-29 | $5.99 | $5.99 | 3,162,700 | — | — |
| 2025-05-28 | $6.13 | $6.13 | 6,248,600 | — | — |
| 2025-05-27 | $6.32 | $6.32 | 12,582,600 | — | — |
| 2025-05-23 | $6.82 | $6.82 | 4,443,800 | — | — |
| 2025-05-22 | $6.73 | $6.73 | 3,979,000 | — | — |
| 2025-05-21 | $6.35 | $6.35 | 4,026,200 | — | — |
| 2025-05-20 | $6.78 | $6.78 | 4,701,500 | — | — |
| 2025-05-19 | $6.88 | $6.88 | 3,690,900 | — | — |
| 2025-05-16 | $6.88 | $6.88 | 5,004,400 | — | — |
| 2025-05-15 | $6.49 | $6.49 | 9,285,900 | — | — |
| 2025-05-14 | $6.65 | $6.65 | 10,662,700 | — | — |
| 2025-05-13 | $6.38 | $6.38 | 6,003,500 | — | — |
| 2025-05-12 | $6.15 | $6.15 | 5,016,900 | — | — |
| 2025-05-09 | $5.93 | $5.93 | 3,203,000 | — | — |
| 2025-05-08 | $5.70 | $5.70 | 3,294,100 | — | — |
| 2025-05-07 | $5.38 | $5.38 | 2,903,900 | — | — |
| 2025-05-06 | $5.32 | $5.32 | 3,866,300 | — | — |
| 2025-05-05 | $5.54 | $5.54 | 4,608,600 | — | — |
| 2025-05-02 | $5.95 | $5.95 | 7,728,300 | — | — |
| 2025-05-01 | $5.07 | $5.07 | 3,527,900 | — | — |
| 2025-04-30 | $5.02 | $5.02 | 4,510,100 | — | — |
| 2025-04-29 | $5.09 | $5.09 | 2,674,100 | — | — |
| 2025-04-28 | $5.21 | $5.21 | 2,125,100 | — | — |
| 2025-04-25 | $5.19 | $5.19 | 2,514,200 | — | — |
| 2025-04-24 | $5.28 | $5.28 | 3,369,600 | — | — |
| 2025-04-23 | $5.00 | $5.00 | 3,216,300 | — | — |
| 2025-04-22 | $4.79 | $4.79 | 3,000,200 | — | — |
| 2025-04-21 | $4.66 | $4.66 | 3,855,700 | — | — |
| 2025-04-17 | $5.13 | $5.13 | 2,978,600 | — | — |
| 2025-04-16 | $5.18 | $5.18 | 7,388,900 | — | — |
| 2025-04-15 | $5.73 | $5.73 | 2,694,600 | — | — |
| 2025-04-14 | $5.96 | $5.96 | 4,257,900 | — | — |
| 2025-04-11 | $6.16 | $6.16 | 4,784,600 | — | — |
| 2025-04-10 | $5.80 | $5.80 | 12,500,000 | — | — |
| 2025-04-09 | $7.45 | $7.45 | 7,261,700 | — | — |
| 2025-04-08 | $6.62 | $6.62 | 5,449,400 | — | — |
| 2025-04-07 | $6.49 | $6.49 | 3,808,000 | — | — |
| 2025-04-04 | $6.17 | $6.17 | 4,567,800 | — | — |
| 2025-04-03 | $6.79 | $6.79 | 4,898,500 | — | — |
| 2025-04-02 | $7.42 | $7.42 | 7,626,300 | — | — |
| 2025-04-01 | $6.39 | $6.39 | 5,235,400 | — | — |
| 2025-03-31 | $5.88 | $5.88 | 3,792,300 | — | — |
| 2025-03-28 | $5.89 | $5.89 | 2,917,000 | — | — |
| 2025-03-27 | $6.00 | $6.00 | 2,986,300 | — | — |
| 2025-03-26 | $5.82 | $5.82 | 2,888,000 | — | — |
| 2025-03-25 | $6.16 | $6.16 | 3,068,700 | — | — |
| 2025-03-24 | $5.98 | $5.98 | 4,581,500 | — | — |
| 2025-03-21 | $5.42 | $5.42 | 2,991,100 | — | — |
| 2025-03-20 | $5.23 | $5.23 | 3,201,700 | — | — |
| 2025-03-19 | $5.40 | $5.40 | 2,728,900 | — | — |
| 2025-03-18 | $5.15 | $5.15 | 4,299,500 | — | — |
| 2025-03-17 | $5.79 | $5.79 | 6,439,600 | — | — |
| 2025-03-14 | $5.66 | $5.66 | 4,186,200 | — | — |
| 2025-03-13 | $4.92 | $4.92 | 2,613,600 | — | — |
| 2025-03-12 | $4.95 | $4.95 | 3,485,400 | — | — |
| 2025-03-11 | $4.94 | $4.94 | 2,834,800 | — | — |
| 2025-03-10 | $4.82 | $4.82 | 4,993,900 | — | — |
| 2025-03-07 | $5.39 | $5.39 | 3,969,200 | — | — |
| 2025-03-06 | $5.28 | $5.28 | 3,682,300 | — | — |
| 2025-03-05 | $5.39 | $5.39 | 5,187,700 | — | — |
| 2025-03-04 | $5.42 | $5.42 | 7,872,800 | — | — |
| 2025-03-03 | $5.57 | $5.57 | 6,516,800 | — | — |
| 2025-02-28 | $6.20 | $6.20 | 5,746,000 | — | — |
| 2025-02-27 | $6.30 | $6.30 | 6,294,400 | — | — |
| 2025-02-26 | $6.78 | $6.78 | 4,479,300 | — | — |
| 2025-02-25 | $6.62 | $6.62 | 4,713,400 | — | — |
| 2025-02-24 | $6.99 | $6.99 | 7,301,800 | — | — |
| 2025-02-21 | $7.76 | $7.76 | 5,330,700 | — | — |
| 2025-02-20 | $8.50 | $8.50 | 4,923,400 | — | — |
| 2025-02-19 | $8.74 | $8.74 | 7,502,100 | — | — |
| 2025-02-18 | $8.91 | $8.91 | 6,260,600 | — | — |
| 2025-02-14 | $8.92 | $8.92 | 6,595,400 | — | — |
| 2025-02-13 | $9.43 | $9.43 | 6,728,200 | — | — |
| 2025-02-12 | $9.30 | $9.30 | 6,168,400 | — | — |
| 2025-02-11 | $9.62 | $9.62 | 7,682,900 | — | — |
| 2025-02-10 | $10.75 | $10.75 | 6,886,100 | — | — |
| 2025-02-07 | $10.76 | $10.76 | 8,559,200 | — | — |
| 2025-02-06 | $10.61 | $10.61 | 10,104,100 | — | — |
| 2025-02-05 | $9.80 | $9.80 | 7,169,400 | — | — |
| 2025-02-04 | $10.06 | $10.06 | 9,287,400 | — | — |
| 2025-02-03 | $8.82 | $8.82 | 8,473,700 | — | — |
| 2025-01-31 | $8.79 | $8.79 | 8,003,900 | — | — |
| 2025-01-30 | $8.71 | $8.71 | 6,021,200 | — | — |
| 2025-01-29 | $9.35 | $9.35 | 9,721,900 | — | — |
| 2025-01-28 | $9.26 | $9.26 | 8,010,600 | — | — |
| 2025-01-27 | $8.05 | $8.05 | 8,352,900 | — | — |
| 2025-01-24 | $8.63 | $8.63 | 12,973,900 | — | — |
| 2025-01-23 | $8.31 | $8.31 | 9,685,200 | — | — |
| 2025-01-22 | $8.75 | $8.75 | 12,814,700 | — | — |
| 2025-01-21 | $8.46 | $8.46 | 9,411,500 | — | — |
| 2025-01-17 | $8.56 | $8.56 | 13,262,700 | — | — |
| 2025-01-16 | $10.11 | $10.11 | 12,797,500 | — | — |
| 2025-01-15 | $10.91 | $10.91 | 12,277,700 | — | — |
| 2025-01-14 | $9.37 | $9.37 | 7,144,300 | — | — |
| 2025-01-13 | $9.33 | $9.33 | 7,212,600 | — | — |
| 2025-01-10 | $10.03 | $10.03 | 10,300,900 | — | — |
| 2025-01-08 | $11.83 | $11.83 | 9,841,000 | — | — |
| 2025-01-07 | $13.06 | $13.06 | 12,426,200 | — | — |
| 2025-01-06 | $14.19 | $14.19 | 16,451,700 | — | — |
| 2025-01-03 | $13.20 | $13.20 | 11,874,900 | — | — |
| 2025-01-02 | $11.93 | $11.93 | 8,479,100 | — | — |