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
- 2011-05-11 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 | $7.45 | $14.02 | 1,770,500 | — | — |
| 2025-12-30 | $7.70 | $14.21 | 1,411,800 | — | — |
| 2025-12-29 | $7.67 | $14.15 | 1,645,500 | — | — |
| 2025-12-26 | $7.67 | $14.15 | 904,000 | — | — |
| 2025-12-24 | $7.72 | $14.24 | 824,100 | — | — |
| 2025-12-23 | $7.65 | $14.12 | 1,232,200 | — | — |
| 2025-12-22 | $7.79 | $14.37 | 1,946,900 | — | — |
| 2025-12-19 | $7.80 | $14.39 | 5,862,400 | — | — |
| 2025-12-18 | $7.70 | $14.21 | 2,744,200 | — | — |
| 2025-12-17 | $7.75 | $14.30 | 3,458,900 | — | — |
| 2025-12-16 | $7.69 | $14.19 | 1,706,900 | — | — |
| 2025-12-15 | $7.73 | $14.26 | 1,945,400 | — | — |
| 2025-12-12 | $7.66 | $14.13 | 2,130,000 | — | — |
| 2025-12-11 | $7.61 | $14.04 | 5,563,000 | — | — |
| 2025-12-10 | $7.54 | $13.91 | 2,842,100 | — | — |
| 2025-12-09 | $7.37 | $13.60 | 1,417,500 | — | — |
| 2025-12-08 | $7.22 | $13.32 | 1,882,400 | — | — |
| 2025-12-05 | $7.32 | $13.51 | 2,028,100 | — | — |
| 2025-12-04 | $7.27 | $13.41 | 3,065,700 | — | — |
| 2025-12-03 | $7.44 | $13.73 | 1,955,500 | — | — |
| 2025-12-02 | $7.41 | $13.67 | 1,977,600 | — | — |
| 2025-12-01 | $7.50 | $13.84 | 2,426,900 | — | — |
| 2025-11-28 | $7.54 | $13.91 | 874,700 | — | — |
| 2025-11-26 | $7.61 | $14.04 | 2,320,100 | — | — |
| 2025-11-25 | $7.64 | $14.10 | 1,811,400 | — | — |
| 2025-11-24 | $7.56 | $13.95 | 3,275,600 | — | — |
| 2025-11-21 | $7.52 | $13.88 | 1,624,900 | — | — |
| 2025-11-20 | $7.19 | $13.27 | 2,654,200 | — | — |
| 2025-11-19 | $7.29 | $13.45 | 1,667,200 | — | — |
| 2025-11-18 | $7.36 | $13.58 | 1,479,500 | — | — |
| 2025-11-17 | $7.31 | $13.49 | 2,933,000 | — | — |
| 2025-11-14 | $7.43 | $13.71 | 1,367,900 | — | — |
| 2025-11-13 | $7.48 | $13.80 | 2,293,400 | — | — |
| 2025-11-12 | $7.52 | $13.88 | 2,564,800 | — | — |
| 2025-11-11 | $7.29 | $13.45 | 1,204,900 | — | — |
| 2025-11-10 | $7.30 | $13.47 | 2,191,500 | — | — |
| 2025-11-07 | $7.25 | $13.38 | 2,288,300 | — | — |
| 2025-11-06 | $6.86 | $12.66 | 1,944,700 | — | — |
| 2025-11-05 | $6.86 | $12.66 | 1,473,000 | — | — |
| 2025-11-04 | $6.80 | $12.55 | 1,110,600 | — | — |
| 2025-11-03 | $6.87 | $12.68 | 1,366,800 | — | — |
| 2025-10-31 | $6.80 | $12.55 | 1,524,400 | — | — |
| 2025-10-30 | $6.93 | $12.79 | 1,408,500 | — | — |
| 2025-10-29 | $6.88 | $12.69 | 2,055,100 | — | — |
| 2025-10-28 | $6.89 | $12.71 | 1,105,900 | — | — |
| 2025-10-27 | $7.06 | $13.03 | 1,093,300 | — | — |
| 2025-10-24 | $6.97 | $12.86 | 1,499,200 | — | — |
| 2025-10-23 | $6.95 | $12.82 | 1,397,700 | — | — |
| 2025-10-22 | $7.15 | $13.19 | 1,807,400 | — | — |
| 2025-10-21 | $7.09 | $13.08 | 2,469,700 | — | — |
| 2025-10-20 | $7.08 | $13.06 | 10,131,000 | — | — |
| 2025-10-17 | $6.93 | $12.79 | 1,525,400 | — | — |
| 2025-10-16 | $6.89 | $12.71 | 1,741,900 | — | — |
| 2025-10-15 | $6.95 | $12.82 | 1,830,000 | — | — |
| 2025-10-14 | $6.77 | $12.49 | 1,956,500 | — | — |
| 2025-10-13 | $6.71 | $12.38 | 1,996,800 | — | — |
| 2025-10-10 | $6.60 | $12.18 | 2,226,500 | — | — |
| 2025-10-09 | $6.76 | $12.47 | 2,001,000 | — | — |
| 2025-10-08 | $6.93 | $12.79 | 2,305,500 | — | — |
| 2025-10-07 | $7.01 | $12.93 | 2,819,200 | — | — |
| 2025-10-06 | $7.06 | $13.03 | 2,395,300 | — | — |
| 2025-10-03 | $7.05 | $13.01 | 1,763,800 | — | — |
| 2025-10-02 | $7.20 | $13.29 | 1,537,200 | — | — |
| 2025-10-01 | $7.22 | $13.32 | 2,045,200 | — | — |
| 2025-09-30 | $7.20 | $13.29 | 1,634,400 | — | — |
| 2025-09-29 | $7.36 | $13.30 | 1,679,400 | — | — |
| 2025-09-26 | $7.44 | $13.45 | 2,528,500 | — | — |
| 2025-09-25 | $7.37 | $13.32 | 2,378,500 | — | — |
| 2025-09-24 | $7.47 | $13.50 | 2,265,800 | — | — |
| 2025-09-23 | $7.43 | $13.43 | 2,159,600 | — | — |
| 2025-09-22 | $7.50 | $13.56 | 2,086,100 | — | — |
| 2025-09-19 | $7.67 | $13.86 | 3,900,600 | — | — |
| 2025-09-18 | $7.79 | $14.08 | 2,946,200 | — | — |
| 2025-09-17 | $7.61 | $13.76 | 1,929,700 | — | — |
| 2025-09-16 | $7.59 | $13.72 | 3,003,200 | — | — |
| 2025-09-15 | $7.59 | $13.72 | 1,701,100 | — | — |
| 2025-09-12 | $7.65 | $13.83 | 1,594,800 | — | — |
| 2025-09-11 | $7.70 | $13.92 | 1,273,400 | — | — |
| 2025-09-10 | $7.62 | $13.77 | 1,519,700 | — | — |
| 2025-09-09 | $7.61 | $13.76 | 1,866,300 | — | — |
| 2025-09-08 | $7.74 | $13.99 | 1,620,500 | — | — |
| 2025-09-05 | $7.88 | $14.24 | 2,894,300 | — | — |
| 2025-09-04 | $7.80 | $14.10 | 2,108,000 | — | — |
| 2025-09-03 | $7.65 | $13.83 | 1,816,200 | — | — |
| 2025-09-02 | $7.59 | $13.72 | 2,317,900 | — | — |
| 2025-08-29 | $7.70 | $13.92 | 1,750,700 | — | — |
| 2025-08-28 | $7.71 | $13.94 | 2,461,900 | — | — |
| 2025-08-27 | $7.81 | $14.12 | 2,559,900 | — | — |
| 2025-08-26 | $7.64 | $13.81 | 3,661,800 | — | — |
| 2025-08-25 | $7.58 | $13.70 | 1,144,200 | — | — |
| 2025-08-22 | $7.72 | $13.95 | 1,883,800 | — | — |
| 2025-08-21 | $7.35 | $13.29 | 2,457,400 | — | — |
| 2025-08-20 | $7.43 | $13.43 | 3,228,600 | — | — |
| 2025-08-19 | $7.41 | $13.39 | 4,049,200 | — | — |
| 2025-08-18 | $7.21 | $13.03 | 2,026,100 | — | — |
| 2025-08-15 | $7.15 | $12.92 | 3,541,000 | — | — |
| 2025-08-14 | $7.27 | $13.14 | 2,253,000 | — | — |
| 2025-08-13 | $7.37 | $13.32 | 2,689,900 | — | — |
| 2025-08-12 | $7.21 | $13.03 | 1,907,200 | — | — |
| 2025-08-11 | $7.03 | $12.71 | 2,496,500 | — | — |
| 2025-08-08 | $6.95 | $12.56 | 3,273,900 | — | — |
| 2025-08-07 | $7.37 | $13.32 | 1,612,300 | — | — |
| 2025-08-06 | $7.33 | $13.25 | 1,457,800 | — | — |
| 2025-08-05 | $7.40 | $13.38 | 2,215,600 | — | — |
| 2025-08-04 | $7.27 | $13.14 | 1,365,600 | — | — |
| 2025-08-01 | $7.22 | $13.05 | 2,491,300 | — | — |
| 2025-07-31 | $7.40 | $13.38 | 1,883,800 | — | — |
| 2025-07-30 | $7.44 | $13.45 | 1,334,800 | — | — |
| 2025-07-29 | $7.70 | $13.92 | 1,498,100 | — | — |
| 2025-07-28 | $7.78 | $14.06 | 1,651,600 | — | — |
| 2025-07-25 | $7.84 | $14.17 | 1,186,900 | — | — |
| 2025-07-24 | $7.70 | $13.92 | 961,300 | — | — |
| 2025-07-23 | $7.87 | $14.23 | 1,057,000 | — | — |
| 2025-07-22 | $7.89 | $14.26 | 1,531,000 | — | — |
| 2025-07-21 | $7.62 | $13.77 | 943,100 | — | — |
| 2025-07-18 | $7.55 | $13.65 | 1,043,400 | — | — |
| 2025-07-17 | $7.51 | $13.57 | 1,703,000 | — | — |
| 2025-07-16 | $7.61 | $13.76 | 1,315,500 | — | — |
| 2025-07-15 | $7.65 | $13.83 | 1,831,900 | — | — |
| 2025-07-14 | $7.79 | $14.08 | 1,509,600 | — | — |
| 2025-07-11 | $7.72 | $13.95 | 1,066,400 | — | — |
| 2025-07-10 | $7.78 | $14.06 | 1,386,100 | — | — |
| 2025-07-09 | $7.62 | $13.77 | 999,700 | — | — |
| 2025-07-08 | $7.59 | $13.72 | 1,577,400 | — | — |
| 2025-07-07 | $7.41 | $13.39 | 1,348,500 | — | — |
| 2025-07-03 | $7.57 | $13.68 | 1,053,200 | — | — |
| 2025-07-02 | $7.54 | $13.63 | 1,251,100 | — | — |
| 2025-07-01 | $7.49 | $13.54 | 1,647,100 | — | — |
| 2025-06-30 | $7.28 | $13.16 | 1,132,500 | — | — |
| 2025-06-27 | $7.50 | $13.29 | 1,937,200 | — | — |
| 2025-06-26 | $7.53 | $13.34 | 2,095,000 | — | — |
| 2025-06-25 | $7.33 | $12.98 | 2,011,600 | — | — |
| 2025-06-24 | $7.39 | $13.09 | 1,686,100 | — | — |
| 2025-06-23 | $7.30 | $12.93 | 1,933,200 | — | — |
| 2025-06-20 | $7.19 | $12.74 | 2,225,900 | — | — |
| 2025-06-18 | $7.21 | $12.77 | 1,736,900 | — | — |
| 2025-06-17 | $7.20 | $12.75 | 1,818,800 | — | — |
| 2025-06-16 | $7.24 | $12.83 | 1,833,800 | — | — |
| 2025-06-13 | $7.05 | $12.49 | 1,889,500 | — | — |
| 2025-06-12 | $7.27 | $12.88 | 1,525,600 | — | — |
| 2025-06-11 | $7.33 | $12.98 | 1,923,700 | — | — |
| 2025-06-10 | $7.41 | $13.13 | 1,520,000 | — | — |
| 2025-06-09 | $7.39 | $13.09 | 1,646,100 | — | — |
| 2025-06-06 | $7.43 | $13.16 | 951,600 | — | — |
| 2025-06-05 | $7.25 | $12.84 | 1,107,300 | — | — |
| 2025-06-04 | $7.21 | $12.77 | 970,800 | — | — |
| 2025-06-03 | $7.34 | $13.00 | 1,374,700 | — | — |
| 2025-06-02 | $7.24 | $12.83 | 1,334,900 | — | — |
| 2025-05-30 | $7.30 | $12.93 | 2,283,000 | — | — |
| 2025-05-29 | $7.30 | $12.93 | 1,607,600 | — | — |
| 2025-05-28 | $7.27 | $12.88 | 1,874,000 | — | — |
| 2025-05-27 | $7.42 | $13.14 | 2,095,900 | — | — |
| 2025-05-23 | $7.12 | $12.61 | 2,565,900 | — | — |
| 2025-05-22 | $7.15 | $12.67 | 1,494,600 | — | — |
| 2025-05-21 | $7.15 | $12.67 | 3,268,200 | — | — |
| 2025-05-20 | $7.43 | $13.16 | 1,819,300 | — | — |
| 2025-05-19 | $7.50 | $13.29 | 1,285,300 | — | — |
| 2025-05-16 | $7.59 | $13.45 | 1,641,100 | — | — |
| 2025-05-15 | $7.49 | $13.27 | 1,678,500 | — | — |
| 2025-05-14 | $7.59 | $13.45 | 1,837,200 | — | — |
| 2025-05-13 | $7.72 | $13.68 | 2,536,900 | — | — |
| 2025-05-12 | $7.72 | $13.68 | 2,618,700 | — | — |
| 2025-05-09 | $7.37 | $13.06 | 3,348,300 | — | — |
| 2025-05-08 | $7.18 | $12.72 | 3,565,400 | — | — |
| 2025-05-07 | $7.08 | $12.54 | 6,306,400 | — | — |
| 2025-05-06 | $6.97 | $12.35 | 2,553,000 | — | — |
| 2025-05-05 | $7.03 | $12.45 | 2,381,300 | — | — |
| 2025-05-02 | $7.26 | $12.86 | 3,696,400 | — | — |
| 2025-05-01 | $7.11 | $12.59 | 1,666,200 | — | — |
| 2025-04-30 | $7.01 | $12.42 | 3,597,400 | — | — |
| 2025-04-29 | $7.02 | $12.44 | 1,568,800 | — | — |
| 2025-04-28 | $7.09 | $12.56 | 1,585,400 | — | — |
| 2025-04-25 | $7.02 | $12.44 | 1,160,700 | — | — |
| 2025-04-24 | $6.95 | $12.31 | 1,189,600 | — | — |
| 2025-04-23 | $6.91 | $12.24 | 2,086,200 | — | — |
| 2025-04-22 | $6.87 | $12.17 | 2,035,400 | — | — |
| 2025-04-21 | $6.88 | $12.19 | 1,866,200 | — | — |
| 2025-04-17 | $6.96 | $12.33 | 3,337,600 | — | — |
| 2025-04-16 | $6.76 | $11.97 | 3,093,000 | — | — |
| 2025-04-15 | $6.89 | $12.21 | 2,537,700 | — | — |
| 2025-04-14 | $6.82 | $12.08 | 2,924,000 | — | — |
| 2025-04-11 | $6.89 | $12.21 | 3,159,900 | — | — |
| 2025-04-10 | $6.78 | $12.01 | 3,310,800 | — | — |
| 2025-04-09 | $7.41 | $13.13 | 5,253,000 | — | — |
| 2025-04-08 | $6.35 | $11.25 | 3,068,500 | — | — |
| 2025-04-07 | $6.63 | $11.74 | 4,774,200 | — | — |
| 2025-04-04 | $6.81 | $12.06 | 8,686,700 | — | — |
| 2025-04-03 | $7.11 | $12.59 | 5,307,400 | — | — |
| 2025-04-02 | $7.96 | $14.10 | 2,918,800 | — | — |
| 2025-04-01 | $7.98 | $14.14 | 3,252,200 | — | — |
| 2025-03-31 | $7.89 | $13.98 | 5,724,700 | — | — |
| 2025-03-28 | $8.02 | $13.94 | 2,012,800 | — | — |
| 2025-03-27 | $8.19 | $14.24 | 2,618,300 | — | — |
| 2025-03-26 | $8.33 | $14.48 | 2,030,600 | — | — |
| 2025-03-25 | $8.36 | $14.53 | 2,534,000 | — | — |
| 2025-03-24 | $8.48 | $14.74 | 2,572,000 | — | — |
| 2025-03-21 | $8.41 | $14.62 | 5,654,900 | — | — |
| 2025-03-20 | $8.88 | $15.44 | 2,573,100 | — | — |
| 2025-03-19 | $8.96 | $15.58 | 1,838,600 | — | — |
| 2025-03-18 | $8.83 | $15.35 | 2,838,800 | — | — |
| 2025-03-17 | $8.96 | $15.58 | 3,864,400 | — | — |
| 2025-03-14 | $8.74 | $15.19 | 1,957,800 | — | — |
| 2025-03-13 | $8.50 | $14.78 | 2,596,400 | — | — |
| 2025-03-12 | $8.91 | $15.49 | 2,445,700 | — | — |
| 2025-03-11 | $8.93 | $15.52 | 2,778,800 | — | — |
| 2025-03-10 | $9.24 | $16.06 | 1,603,600 | — | — |
| 2025-03-07 | $9.55 | $16.60 | 1,946,200 | — | — |
| 2025-03-06 | $9.27 | $16.11 | 2,675,600 | — | — |
| 2025-03-05 | $9.25 | $16.08 | 1,997,400 | — | — |
| 2025-03-04 | $9.33 | $16.22 | 1,801,400 | — | — |
| 2025-03-03 | $9.40 | $16.34 | 1,894,000 | — | — |
| 2025-02-28 | $9.26 | $16.10 | 5,439,200 | — | — |
| 2025-02-27 | $9.46 | $16.44 | 1,868,000 | — | — |
| 2025-02-26 | $9.29 | $16.15 | 2,662,200 | — | — |
| 2025-02-25 | $9.18 | $15.96 | 2,416,700 | — | — |
| 2025-02-24 | $9.28 | $16.13 | 2,847,600 | — | — |
| 2025-02-21 | $9.34 | $16.24 | 2,297,200 | — | — |
| 2025-02-20 | $9.58 | $16.65 | 1,046,600 | — | — |
| 2025-02-19 | $9.60 | $16.69 | 1,102,600 | — | — |
| 2025-02-18 | $9.74 | $16.93 | 1,967,400 | — | — |
| 2025-02-14 | $9.56 | $16.62 | 977,200 | — | — |
| 2025-02-13 | $9.55 | $16.60 | 881,700 | — | — |
| 2025-02-12 | $9.50 | $16.51 | 1,257,800 | — | — |
| 2025-02-11 | $9.62 | $16.72 | 1,049,400 | — | — |
| 2025-02-10 | $9.54 | $16.58 | 868,100 | — | — |
| 2025-02-07 | $9.77 | $16.98 | 1,025,300 | — | — |
| 2025-02-06 | $9.77 | $16.98 | 801,400 | — | — |
| 2025-02-05 | $9.63 | $16.74 | 1,511,500 | — | — |
| 2025-02-04 | $9.64 | $16.76 | 1,009,300 | — | — |
| 2025-02-03 | $9.64 | $16.76 | 1,934,800 | — | — |
| 2025-01-31 | $9.75 | $16.95 | 1,315,600 | — | — |
| 2025-01-30 | $9.87 | $17.16 | 1,131,800 | — | — |
| 2025-01-29 | $9.86 | $17.14 | 2,050,300 | — | — |
| 2025-01-28 | $10.01 | $17.40 | 1,889,900 | — | — |
| 2025-01-27 | $10.07 | $17.50 | 1,517,000 | — | — |
| 2025-01-24 | $9.78 | $17.00 | 662,900 | — | — |
| 2025-01-23 | $9.90 | $17.21 | 1,432,100 | — | — |
| 2025-01-22 | $9.87 | $17.16 | 1,678,500 | — | — |
| 2025-01-21 | $9.97 | $17.33 | 1,193,400 | — | — |
| 2025-01-17 | $9.91 | $17.23 | 1,850,300 | — | — |
| 2025-01-16 | $10.00 | $17.38 | 1,440,400 | — | — |
| 2025-01-15 | $10.05 | $17.47 | 1,844,800 | — | — |
| 2025-01-14 | $9.77 | $16.98 | 1,163,200 | — | — |
| 2025-01-13 | $9.72 | $16.90 | 2,393,600 | — | — |
| 2025-01-10 | $9.78 | $17.00 | 3,069,000 | — | — |
| 2025-01-08 | $9.68 | $16.83 | 1,472,500 | — | — |
| 2025-01-07 | $9.70 | $16.86 | 2,303,700 | — | — |
| 2025-01-06 | $9.95 | $17.30 | 1,526,100 | — | — |
| 2025-01-03 | $9.98 | $17.35 | 1,241,000 | — | — |
| 2025-01-02 | $9.97 | $17.33 | 1,330,500 | — | — |