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
- 2013-02-11 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 | $14.25 | $21.04 | 5,628,900 | — | — |
| 2025-12-30 | $14.60 | $21.56 | 6,738,200 | — | — |
| 2025-12-29 | $14.20 | $20.97 | 9,637,100 | — | — |
| 2025-12-26 | $15.70 | $23.18 | 6,754,100 | — | — |
| 2025-12-24 | $15.10 | $22.29 | 4,823,500 | — | — |
| 2025-12-23 | $15.39 | $22.72 | 4,950,200 | — | — |
| 2025-12-22 | $15.15 | $22.37 | 8,211,600 | — | — |
| 2025-12-19 | $14.32 | $21.14 | 5,142,400 | — | — |
| 2025-12-18 | $13.91 | $20.54 | 6,451,900 | — | — |
| 2025-12-17 | $13.93 | $20.57 | 5,345,100 | — | — |
| 2025-12-16 | $13.69 | $20.21 | 5,452,200 | — | — |
| 2025-12-15 | $13.57 | $20.04 | 5,709,100 | — | — |
| 2025-12-12 | $13.29 | $19.62 | 10,337,300 | — | — |
| 2025-12-11 | $13.13 | $19.39 | 5,648,700 | — | — |
| 2025-12-10 | $12.65 | $18.68 | 4,452,800 | — | — |
| 2025-12-09 | $12.66 | $18.69 | 3,184,300 | — | — |
| 2025-12-08 | $12.48 | $18.43 | 3,353,600 | — | — |
| 2025-12-05 | $12.35 | $18.23 | 5,163,600 | — | — |
| 2025-12-04 | $12.35 | $18.23 | 3,041,400 | — | — |
| 2025-12-03 | $12.47 | $18.41 | 3,657,100 | — | — |
| 2025-12-02 | $12.65 | $18.68 | 5,127,400 | — | — |
| 2025-12-01 | $13.13 | $19.39 | 5,665,800 | — | — |
| 2025-11-28 | $13.33 | $19.68 | 4,895,100 | — | — |
| 2025-11-26 | $12.58 | $18.57 | 4,105,900 | — | — |
| 2025-11-25 | $11.90 | $17.57 | 6,010,400 | — | — |
| 2025-11-24 | $12.08 | $17.84 | 4,966,800 | — | — |
| 2025-11-21 | $11.09 | $16.37 | 6,712,000 | — | — |
| 2025-11-20 | $11.17 | $16.49 | 6,513,300 | — | — |
| 2025-11-19 | $11.62 | $17.16 | 8,717,000 | — | — |
| 2025-11-18 | $11.00 | $16.24 | 3,709,200 | — | — |
| 2025-11-17 | $11.00 | $16.24 | 4,437,700 | — | — |
| 2025-11-14 | $11.11 | $16.40 | 4,421,700 | — | — |
| 2025-11-13 | $11.27 | $16.64 | 4,260,300 | — | — |
| 2025-11-12 | $11.72 | $17.30 | 5,037,000 | — | — |
| 2025-11-11 | $11.51 | $16.99 | 3,962,700 | — | — |
| 2025-11-10 | $11.37 | $16.79 | 6,559,900 | — | — |
| 2025-11-07 | $10.68 | $15.77 | 6,590,600 | — | — |
| 2025-11-06 | $10.39 | $15.34 | 7,295,600 | — | — |
| 2025-11-05 | $10.02 | $14.79 | 4,338,800 | — | — |
| 2025-11-04 | $9.79 | $14.45 | 7,346,400 | — | — |
| 2025-11-03 | $10.46 | $15.44 | 3,536,600 | — | — |
| 2025-10-31 | $10.56 | $15.59 | 4,266,500 | — | — |
| 2025-10-30 | $10.92 | $16.12 | 5,537,300 | — | — |
| 2025-10-29 | $10.75 | $15.87 | 5,263,300 | — | — |
| 2025-10-28 | $10.75 | $15.87 | 6,961,200 | — | — |
| 2025-10-27 | $10.43 | $15.40 | 9,259,200 | — | — |
| 2025-10-24 | $11.12 | $16.42 | 4,997,600 | — | — |
| 2025-10-23 | $11.15 | $16.46 | 8,216,000 | — | — |
| 2025-10-22 | $10.96 | $16.18 | 10,474,500 | — | — |
| 2025-10-21 | $10.35 | $15.28 | 12,609,300 | — | — |
| 2025-10-20 | $11.61 | $17.14 | 7,040,500 | — | — |
| 2025-10-17 | $11.38 | $16.80 | 14,349,000 | — | — |
| 2025-10-16 | $12.82 | $18.93 | 14,770,800 | — | — |
| 2025-10-15 | $12.09 | $17.85 | 6,720,800 | — | — |
| 2025-10-14 | $11.72 | $17.30 | 6,839,800 | — | — |
| 2025-10-13 | $11.79 | $17.41 | 8,426,200 | — | — |
| 2025-10-10 | $10.95 | $16.17 | 10,527,200 | — | — |
| 2025-10-09 | $11.19 | $16.52 | 12,248,800 | — | — |
| 2025-10-08 | $12.10 | $17.86 | 11,275,700 | — | — |
| 2025-10-07 | $11.47 | $16.93 | 9,208,000 | — | — |
| 2025-10-06 | $11.31 | $16.70 | 7,147,100 | — | — |
| 2025-10-03 | $11.17 | $16.49 | 7,162,100 | — | — |
| 2025-10-02 | $11.37 | $16.79 | 6,871,200 | — | — |
| 2025-10-01 | $11.48 | $16.95 | 11,614,300 | — | — |
| 2025-09-30 | $11.24 | $16.60 | 9,445,900 | — | — |
| 2025-09-29 | $11.24 | $16.60 | 10,089,800 | — | — |
| 2025-09-26 | $11.16 | $16.48 | 11,198,800 | — | — |
| 2025-09-25 | $10.66 | $15.74 | 11,714,700 | — | — |
| 2025-09-24 | $10.19 | $15.04 | 11,087,200 | — | — |
| 2025-09-23 | $10.31 | $15.22 | 11,619,500 | — | — |
| 2025-09-22 | $10.07 | $14.87 | 9,337,300 | — | — |
| 2025-09-19 | $9.54 | $14.09 | 8,802,200 | — | — |
| 2025-09-18 | $8.73 | $12.89 | 5,068,900 | — | — |
| 2025-09-17 | $8.55 | $12.62 | 5,801,000 | — | — |
| 2025-09-16 | $8.62 | $12.73 | 6,856,600 | — | — |
| 2025-09-15 | $8.82 | $13.02 | 5,577,000 | — | — |
| 2025-09-12 | $8.72 | $12.87 | 5,318,400 | — | — |
| 2025-09-11 | $8.74 | $12.90 | 5,368,500 | — | — |
| 2025-09-10 | $8.63 | $12.74 | 10,536,600 | — | — |
| 2025-09-09 | $8.54 | $12.61 | 5,794,600 | — | — |
| 2025-09-08 | $9.02 | $13.32 | 8,694,200 | — | — |
| 2025-09-05 | $8.59 | $12.68 | 17,220,400 | — | — |
| 2025-09-04 | $8.08 | $11.93 | 6,901,300 | — | — |
| 2025-09-03 | $8.57 | $12.65 | 9,172,200 | — | — |
| 2025-09-02 | $8.28 | $12.22 | 13,070,700 | — | — |
| 2025-08-29 | $7.57 | $11.18 | 7,347,800 | — | — |
| 2025-08-28 | $7.27 | $10.73 | 15,608,800 | — | — |
| 2025-08-27 | $7.86 | $11.60 | 12,704,600 | — | — |
| 2025-08-26 | $8.37 | $12.36 | 5,839,200 | — | — |
| 2025-08-25 | $8.36 | $12.34 | 3,796,600 | — | — |
| 2025-08-22 | $8.33 | $12.30 | 4,833,500 | — | — |
| 2025-08-21 | $8.21 | $12.12 | 4,513,600 | — | — |
| 2025-08-20 | $7.98 | $11.78 | 6,385,600 | — | — |
| 2025-08-19 | $7.83 | $11.56 | 5,928,500 | — | — |
| 2025-08-18 | $8.15 | $12.03 | 4,308,200 | — | — |
| 2025-08-15 | $8.10 | $11.96 | 8,060,700 | — | — |
| 2025-08-14 | $8.48 | $12.52 | 3,938,400 | — | — |
| 2025-08-13 | $8.56 | $12.64 | 4,710,600 | — | — |
| 2025-08-12 | $8.73 | $12.89 | 3,753,600 | — | — |
| 2025-08-11 | $8.65 | $12.77 | 8,034,400 | — | — |
| 2025-08-08 | $8.84 | $13.05 | 7,407,500 | — | — |
| 2025-08-07 | $8.75 | $12.92 | 11,007,400 | — | — |
| 2025-08-06 | $8.75 | $12.92 | 5,196,700 | — | — |
| 2025-08-05 | $8.96 | $13.23 | 10,803,400 | — | — |
| 2025-08-04 | $8.95 | $13.21 | 8,074,100 | — | — |
| 2025-08-01 | $8.28 | $12.22 | 9,246,800 | — | — |
| 2025-07-31 | $8.36 | $12.34 | 9,582,500 | — | — |
| 2025-07-30 | $8.55 | $12.62 | 16,537,900 | — | — |
| 2025-07-29 | $9.15 | $13.51 | 7,050,200 | — | — |
| 2025-07-28 | $9.22 | $13.61 | 8,837,000 | — | — |
| 2025-07-25 | $9.24 | $13.64 | 11,304,200 | — | — |
| 2025-07-24 | $9.60 | $14.17 | 10,042,200 | — | — |
| 2025-07-23 | $9.64 | $14.23 | 8,342,100 | — | — |
| 2025-07-22 | $9.58 | $14.14 | 11,806,500 | — | — |
| 2025-07-21 | $9.44 | $13.94 | 8,692,100 | — | — |
| 2025-07-18 | $9.08 | $13.41 | 9,044,200 | — | — |
| 2025-07-17 | $8.78 | $12.96 | 8,831,800 | — | — |
| 2025-07-16 | $8.59 | $12.68 | 7,316,700 | — | — |
| 2025-07-15 | $8.46 | $12.49 | 11,569,400 | — | — |
| 2025-07-14 | $8.40 | $12.40 | 10,460,100 | — | — |
| 2025-07-11 | $8.26 | $12.20 | 8,860,300 | — | — |
| 2025-07-10 | $7.94 | $11.72 | 9,761,700 | — | — |
| 2025-07-09 | $7.52 | $11.10 | 4,329,500 | — | — |
| 2025-07-08 | $7.47 | $11.03 | 8,256,000 | — | — |
| 2025-07-07 | $7.93 | $11.71 | 11,531,400 | — | — |
| 2025-07-03 | $7.57 | $11.18 | 5,077,800 | — | — |
| 2025-07-02 | $7.62 | $11.25 | 8,769,600 | — | — |
| 2025-07-01 | $7.28 | $10.75 | 7,173,700 | — | — |
| 2025-06-30 | $7.22 | $10.66 | 6,851,900 | — | — |
| 2025-06-27 | $7.01 | $10.35 | 14,189,400 | — | — |
| 2025-06-26 | $7.55 | $11.15 | 12,464,500 | — | — |
| 2025-06-25 | $7.00 | $10.34 | 6,252,200 | — | — |
| 2025-06-24 | $6.91 | $10.20 | 6,510,000 | — | — |
| 2025-06-23 | $7.07 | $10.44 | 11,166,400 | — | — |
| 2025-06-20 | $6.91 | $10.20 | 16,651,900 | — | — |
| 2025-06-18 | $6.98 | $10.31 | 10,603,200 | — | — |
| 2025-06-17 | $6.82 | $10.07 | 11,228,300 | — | — |
| 2025-06-16 | $6.98 | $10.31 | 7,906,900 | — | — |
| 2025-06-13 | $6.94 | $10.25 | 11,284,600 | — | — |
| 2025-06-12 | $7.18 | $10.60 | 13,695,900 | — | — |
| 2025-06-11 | $6.98 | $10.31 | 13,146,400 | — | — |
| 2025-06-10 | $6.74 | $9.95 | 15,360,200 | — | — |
| 2025-06-09 | $6.84 | $10.10 | 11,745,400 | — | — |
| 2025-06-06 | $6.74 | $9.95 | 19,934,600 | — | — |
| 2025-06-05 | $6.50 | $9.60 | 29,586,900 | — | — |
| 2025-06-04 | $6.03 | $8.90 | 11,600,600 | — | — |
| 2025-06-03 | $6.17 | $9.11 | 8,405,600 | — | — |
| 2025-06-02 | $6.32 | $9.33 | 13,025,200 | — | — |
| 2025-05-30 | $6.09 | $8.99 | 12,061,200 | — | — |
| 2025-05-29 | $6.20 | $9.15 | 12,105,200 | — | — |
| 2025-05-28 | $6.16 | $9.09 | 13,839,900 | — | — |
| 2025-05-27 | $6.07 | $8.96 | 8,255,300 | — | — |
| 2025-05-23 | $6.14 | $9.07 | 14,725,500 | — | — |
| 2025-05-22 | $5.99 | $8.84 | 21,548,000 | — | — |
| 2025-05-21 | $5.72 | $8.45 | 17,078,900 | — | — |
| 2025-05-20 | $5.54 | $8.18 | 19,193,100 | — | — |
| 2025-05-19 | $4.84 | $7.15 | 8,586,100 | — | — |
| 2025-05-16 | $4.75 | $7.01 | 5,292,900 | — | — |
| 2025-05-15 | $4.72 | $6.97 | 9,974,300 | — | — |
| 2025-05-14 | $4.57 | $6.75 | 7,972,700 | — | — |
| 2025-05-13 | $4.60 | $6.79 | 6,783,800 | — | — |
| 2025-05-12 | $4.62 | $6.82 | 10,773,600 | — | — |
| 2025-05-09 | $5.11 | $7.54 | 6,823,600 | — | — |
| 2025-05-08 | $4.98 | $7.35 | 8,894,600 | — | — |
| 2025-05-07 | $5.06 | $7.47 | 9,388,000 | — | — |
| 2025-05-06 | $4.95 | $7.31 | 6,321,700 | — | — |
| 2025-05-05 | $4.72 | $6.97 | 5,192,400 | — | — |
| 2025-05-02 | $4.61 | $6.81 | 7,561,600 | — | — |
| 2025-05-01 | $4.51 | $6.66 | 7,853,300 | — | — |
| 2025-04-30 | $4.65 | $6.87 | 7,947,900 | — | — |
| 2025-04-29 | $4.56 | $6.73 | 7,347,100 | — | — |
| 2025-04-28 | $4.59 | $6.78 | 7,401,600 | — | — |
| 2025-04-25 | $4.53 | $6.69 | 6,814,800 | — | — |
| 2025-04-24 | $4.70 | $6.94 | 8,751,700 | — | — |
| 2025-04-23 | $4.86 | $7.18 | 14,205,700 | — | — |
| 2025-04-22 | $5.02 | $7.41 | 17,440,000 | — | — |
| 2025-04-21 | $5.02 | $7.41 | 10,727,300 | — | — |
| 2025-04-17 | $4.97 | $7.34 | 18,198,500 | — | — |
| 2025-04-16 | $4.90 | $7.23 | 20,456,100 | — | — |
| 2025-04-15 | $4.48 | $6.61 | 12,296,100 | — | — |
| 2025-04-14 | $4.43 | $6.54 | 10,796,900 | — | — |
| 2025-04-11 | $4.38 | $6.47 | 14,596,700 | — | — |
| 2025-04-10 | $3.89 | $5.74 | 14,324,200 | — | — |
| 2025-04-09 | $3.82 | $5.64 | 25,352,900 | — | — |
| 2025-04-08 | $3.22 | $4.75 | 21,791,400 | — | — |
| 2025-04-07 | $3.43 | $5.06 | 12,492,500 | — | — |
| 2025-04-04 | $3.44 | $5.08 | 19,632,500 | — | — |
| 2025-04-03 | $4.15 | $6.13 | 13,950,200 | — | — |
| 2025-04-02 | $4.53 | $6.69 | 7,981,200 | — | — |
| 2025-04-01 | $4.52 | $6.67 | 13,357,700 | — | — |
| 2025-03-31 | $4.58 | $6.76 | 21,735,000 | — | — |
| 2025-03-28 | $4.38 | $6.47 | 9,376,400 | — | — |
| 2025-03-27 | $4.35 | $6.42 | 6,423,400 | — | — |
| 2025-03-26 | $4.35 | $6.42 | 6,101,200 | — | — |
| 2025-03-25 | $4.33 | $6.39 | 7,505,800 | — | — |
| 2025-03-24 | $4.33 | $6.39 | 5,329,300 | — | — |
| 2025-03-21 | $4.37 | $6.45 | 7,475,300 | — | — |
| 2025-03-20 | $4.38 | $6.47 | 7,919,900 | — | — |
| 2025-03-19 | $4.48 | $6.61 | 11,481,400 | — | — |
| 2025-03-18 | $4.32 | $6.38 | 13,034,700 | — | — |
| 2025-03-17 | $4.09 | $6.04 | 7,468,400 | — | — |
| 2025-03-14 | $3.93 | $5.80 | 5,640,500 | — | — |
| 2025-03-13 | $3.86 | $5.70 | 8,468,500 | — | — |
| 2025-03-12 | $3.90 | $5.76 | 10,658,300 | — | — |
| 2025-03-11 | $4.04 | $5.96 | 13,133,500 | — | — |
| 2025-03-10 | $3.75 | $5.54 | 11,235,300 | — | — |
| 2025-03-07 | $3.88 | $5.73 | 10,040,600 | — | — |
| 2025-03-06 | $3.74 | $5.52 | 10,410,100 | — | — |
| 2025-03-05 | $3.57 | $5.27 | 6,719,300 | — | — |
| 2025-03-04 | $3.36 | $4.96 | 5,898,700 | — | — |
| 2025-03-03 | $3.23 | $4.77 | 7,446,400 | — | — |
| 2025-02-28 | $3.19 | $4.71 | 11,359,600 | — | — |
| 2025-02-27 | $3.20 | $4.72 | 10,850,300 | — | — |
| 2025-02-26 | $3.35 | $4.95 | 10,083,500 | — | — |
| 2025-02-25 | $3.47 | $5.12 | 10,321,400 | — | — |
| 2025-02-24 | $3.57 | $5.27 | 7,260,300 | — | — |
| 2025-02-21 | $3.51 | $5.18 | 9,106,900 | — | — |
| 2025-02-20 | $3.73 | $5.51 | 6,250,100 | — | — |
| 2025-02-19 | $3.61 | $5.33 | 9,539,200 | — | — |
| 2025-02-18 | $3.83 | $5.65 | 7,110,200 | — | — |
| 2025-02-14 | $3.83 | $5.65 | 8,972,000 | — | — |
| 2025-02-13 | $3.96 | $5.85 | 8,323,800 | — | — |
| 2025-02-12 | $3.98 | $5.88 | 7,813,500 | — | — |
| 2025-02-11 | $3.96 | $5.85 | 5,927,800 | — | — |
| 2025-02-10 | $4.00 | $5.91 | 4,039,400 | — | — |
| 2025-02-07 | $3.91 | $5.77 | 7,984,300 | — | — |
| 2025-02-06 | $4.00 | $5.91 | 7,177,200 | — | — |
| 2025-02-05 | $4.03 | $5.95 | 7,812,800 | — | — |
| 2025-02-04 | $4.04 | $5.96 | 9,262,800 | — | — |
| 2025-02-03 | $3.90 | $5.76 | 9,662,900 | — | — |
| 2025-01-31 | $3.81 | $5.63 | 10,781,700 | — | — |
| 2025-01-30 | $3.81 | $5.63 | 9,341,600 | — | — |
| 2025-01-29 | $3.54 | $5.23 | 6,455,700 | — | — |
| 2025-01-28 | $3.50 | $5.17 | 4,462,900 | — | — |
| 2025-01-27 | $3.52 | $5.20 | 8,197,300 | — | — |
| 2025-01-24 | $3.76 | $5.55 | 5,199,100 | — | — |
| 2025-01-23 | $3.66 | $5.40 | 4,412,100 | — | — |
| 2025-01-22 | $3.64 | $5.37 | 6,622,100 | — | — |
| 2025-01-21 | $3.57 | $5.27 | 5,818,600 | — | — |
| 2025-01-17 | $3.50 | $5.17 | 6,650,000 | — | — |
| 2025-01-16 | $3.40 | $5.02 | 8,901,200 | — | — |
| 2025-01-15 | $3.62 | $5.34 | 4,162,300 | — | — |
| 2025-01-14 | $3.56 | $5.26 | 3,651,900 | — | — |
| 2025-01-13 | $3.52 | $5.20 | 4,470,900 | — | — |
| 2025-01-10 | $3.60 | $5.32 | 6,544,700 | — | — |
| 2025-01-08 | $3.52 | $5.20 | 4,338,300 | — | — |
| 2025-01-07 | $3.51 | $5.18 | 7,169,800 | — | — |
| 2025-01-06 | $3.35 | $4.95 | 4,633,400 | — | — |
| 2025-01-03 | $3.37 | $4.98 | 5,756,900 | — | — |
| 2025-01-02 | $3.47 | $5.12 | 5,442,100 | — | — |