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
- 2012-04-04 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 | $5.47 | $24.69 | 1,738,900 | — | — |
| 2025-12-30 | $5.44 | $24.56 | 1,364,400 | — | — |
| 2025-12-29 | $5.37 | $24.24 | 988,200 | — | — |
| 2025-12-26 | $5.44 | $24.56 | 910,400 | — | — |
| 2025-12-24 | $5.35 | $24.15 | 465,700 | — | — |
| 2025-12-23 | $5.30 | $23.93 | 1,193,300 | — | — |
| 2025-12-22 | $5.40 | $24.38 | 1,175,500 | — | — |
| 2025-12-19 | $5.41 | $24.42 | 2,439,600 | — | — |
| 2025-12-18 | $5.62 | $25.37 | 946,400 | — | — |
| 2025-12-17 | $5.70 | $25.73 | 1,373,800 | — | — |
| 2025-12-16 | $5.87 | $25.37 | 1,533,200 | — | — |
| 2025-12-15 | $5.93 | $25.63 | 1,620,900 | — | — |
| 2025-12-12 | $6.07 | $26.24 | 493,200 | — | — |
| 2025-12-11 | $6.05 | $26.15 | 731,200 | — | — |
| 2025-12-10 | $6.19 | $26.75 | 669,100 | — | — |
| 2025-12-09 | $6.15 | $26.58 | 538,000 | — | — |
| 2025-12-08 | $6.11 | $26.41 | 391,000 | — | — |
| 2025-12-05 | $6.10 | $26.36 | 688,400 | — | — |
| 2025-12-04 | $6.13 | $26.49 | 600,000 | — | — |
| 2025-12-03 | $6.14 | $26.54 | 534,000 | — | — |
| 2025-12-02 | $6.00 | $25.93 | 596,500 | — | — |
| 2025-12-01 | $6.04 | $26.11 | 701,000 | — | — |
| 2025-11-28 | $6.00 | $25.93 | 331,400 | — | — |
| 2025-11-26 | $5.91 | $25.54 | 535,100 | — | — |
| 2025-11-25 | $5.84 | $25.24 | 732,300 | — | — |
| 2025-11-24 | $5.72 | $24.72 | 412,100 | — | — |
| 2025-11-21 | $5.68 | $24.55 | 549,800 | — | — |
| 2025-11-20 | $5.63 | $24.33 | 843,700 | — | — |
| 2025-11-19 | $5.61 | $24.25 | 575,300 | — | — |
| 2025-11-18 | $5.59 | $24.16 | 652,600 | — | — |
| 2025-11-17 | $5.65 | $24.42 | 547,100 | — | — |
| 2025-11-14 | $5.79 | $25.02 | 427,800 | — | — |
| 2025-11-13 | $5.81 | $25.11 | 491,100 | — | — |
| 2025-11-12 | $5.87 | $25.37 | 590,900 | — | — |
| 2025-11-11 | $5.72 | $24.72 | 557,400 | — | — |
| 2025-11-10 | $5.67 | $24.51 | 635,400 | — | — |
| 2025-11-07 | $5.70 | $24.64 | 1,089,700 | — | — |
| 2025-11-06 | $5.78 | $24.98 | 698,800 | — | — |
| 2025-11-05 | $5.52 | $23.86 | 745,000 | — | — |
| 2025-11-04 | $5.56 | $24.03 | 521,400 | — | — |
| 2025-11-03 | $5.63 | $24.33 | 1,076,900 | — | — |
| 2025-10-31 | $5.68 | $24.55 | 604,100 | — | — |
| 2025-10-30 | $5.70 | $24.64 | 577,500 | — | — |
| 2025-10-29 | $5.77 | $24.94 | 735,700 | — | — |
| 2025-10-28 | $5.88 | $25.41 | 654,400 | — | — |
| 2025-10-27 | $5.85 | $25.28 | 485,200 | — | — |
| 2025-10-24 | $5.79 | $25.02 | 375,400 | — | — |
| 2025-10-23 | $5.78 | $24.98 | 425,200 | — | — |
| 2025-10-22 | $5.70 | $24.64 | 528,800 | — | — |
| 2025-10-21 | $5.73 | $24.77 | 541,500 | — | — |
| 2025-10-20 | $5.66 | $24.46 | 393,400 | — | — |
| 2025-10-17 | $5.58 | $24.12 | 620,600 | — | — |
| 2025-10-16 | $5.61 | $24.25 | 618,400 | — | — |
| 2025-10-15 | $5.79 | $25.02 | 679,100 | — | — |
| 2025-10-14 | $5.79 | $25.02 | 591,300 | — | — |
| 2025-10-13 | $5.69 | $24.59 | 859,200 | — | — |
| 2025-10-10 | $5.46 | $23.60 | 1,343,400 | — | — |
| 2025-10-09 | $5.52 | $23.86 | 1,318,000 | — | — |
| 2025-10-08 | $5.67 | $24.51 | 1,047,500 | — | — |
| 2025-10-07 | $5.84 | $25.24 | 751,400 | — | — |
| 2025-10-06 | $5.91 | $25.54 | 1,088,200 | — | — |
| 2025-10-03 | $6.05 | $26.15 | 524,900 | — | — |
| 2025-10-02 | $6.12 | $26.45 | 763,300 | — | — |
| 2025-10-01 | $6.11 | $26.41 | 977,700 | — | — |
| 2025-09-30 | $6.20 | $26.80 | 966,500 | — | — |
| 2025-09-29 | $6.12 | $26.45 | 1,116,500 | — | — |
| 2025-09-26 | $6.24 | $26.97 | 563,500 | — | — |
| 2025-09-25 | $6.31 | $27.27 | 772,100 | — | — |
| 2025-09-24 | $6.23 | $26.93 | 758,600 | — | — |
| 2025-09-23 | $6.24 | $26.97 | 830,100 | — | — |
| 2025-09-22 | $6.33 | $27.36 | 1,071,100 | — | — |
| 2025-09-19 | $6.58 | $28.44 | 1,308,700 | — | — |
| 2025-09-18 | $6.65 | $28.74 | 900,800 | — | — |
| 2025-09-17 | $6.62 | $28.61 | 783,400 | — | — |
| 2025-09-16 | $6.72 | $29.04 | 927,700 | — | — |
| 2025-09-15 | $6.93 | $28.70 | 1,569,900 | — | — |
| 2025-09-12 | $7.12 | $29.49 | 676,400 | — | — |
| 2025-09-11 | $7.22 | $29.90 | 501,700 | — | — |
| 2025-09-10 | $7.08 | $29.32 | 407,500 | — | — |
| 2025-09-09 | $7.19 | $29.78 | 495,900 | — | — |
| 2025-09-08 | $7.26 | $30.07 | 491,100 | — | — |
| 2025-09-05 | $7.24 | $29.98 | 522,600 | — | — |
| 2025-09-04 | $7.18 | $29.73 | 289,200 | — | — |
| 2025-09-03 | $7.13 | $29.53 | 346,100 | — | — |
| 2025-09-02 | $7.13 | $29.53 | 393,600 | — | — |
| 2025-08-29 | $7.21 | $29.86 | 452,200 | — | — |
| 2025-08-28 | $7.13 | $29.53 | 271,200 | — | — |
| 2025-08-27 | $7.15 | $29.61 | 392,400 | — | — |
| 2025-08-26 | $7.05 | $29.20 | 381,700 | — | — |
| 2025-08-25 | $7.06 | $29.24 | 324,500 | — | — |
| 2025-08-22 | $7.08 | $29.32 | 356,500 | — | — |
| 2025-08-21 | $7.10 | $29.40 | 356,000 | — | — |
| 2025-08-20 | $7.14 | $29.57 | 351,100 | — | — |
| 2025-08-19 | $7.15 | $29.61 | 402,000 | — | — |
| 2025-08-18 | $7.06 | $29.24 | 468,700 | — | — |
| 2025-08-15 | $7.05 | $29.20 | 415,500 | — | — |
| 2025-08-14 | $7.15 | $29.61 | 416,900 | — | — |
| 2025-08-13 | $7.22 | $29.90 | 731,600 | — | — |
| 2025-08-12 | $7.05 | $29.20 | 908,300 | — | — |
| 2025-08-11 | $7.14 | $29.57 | 524,400 | — | — |
| 2025-08-08 | $7.07 | $29.28 | 750,200 | — | — |
| 2025-08-07 | $6.94 | $28.74 | 1,453,600 | — | — |
| 2025-08-06 | $7.20 | $29.82 | 556,000 | — | — |
| 2025-08-05 | $7.17 | $29.69 | 738,200 | — | — |
| 2025-08-04 | $7.03 | $29.11 | 430,600 | — | — |
| 2025-08-01 | $7.13 | $29.53 | 494,700 | — | — |
| 2025-07-31 | $7.17 | $29.69 | 330,700 | — | — |
| 2025-07-30 | $7.16 | $29.65 | 422,700 | — | — |
| 2025-07-29 | $7.38 | $30.56 | 637,600 | — | — |
| 2025-07-28 | $7.34 | $30.40 | 607,600 | — | — |
| 2025-07-25 | $7.51 | $31.10 | 342,700 | — | — |
| 2025-07-24 | $7.60 | $31.47 | 401,500 | — | — |
| 2025-07-23 | $7.64 | $31.64 | 286,500 | — | — |
| 2025-07-22 | $7.63 | $31.60 | 378,500 | — | — |
| 2025-07-21 | $7.61 | $31.51 | 524,400 | — | — |
| 2025-07-18 | $7.69 | $31.85 | 386,800 | — | — |
| 2025-07-17 | $7.84 | $32.47 | 478,600 | — | — |
| 2025-07-16 | $7.80 | $32.30 | 326,300 | — | — |
| 2025-07-15 | $7.77 | $32.18 | 699,400 | — | — |
| 2025-07-14 | $7.81 | $32.34 | 533,300 | — | — |
| 2025-07-11 | $7.90 | $32.72 | 368,500 | — | — |
| 2025-07-10 | $7.87 | $32.59 | 311,500 | — | — |
| 2025-07-09 | $7.73 | $32.01 | 430,700 | — | — |
| 2025-07-08 | $7.82 | $32.38 | 349,500 | — | — |
| 2025-07-07 | $7.73 | $32.01 | 385,900 | — | — |
| 2025-07-03 | $7.83 | $32.43 | 285,700 | — | — |
| 2025-07-02 | $7.80 | $32.30 | 281,800 | — | — |
| 2025-07-01 | $7.73 | $32.01 | 386,100 | — | — |
| 2025-06-30 | $7.70 | $31.89 | 698,200 | — | — |
| 2025-06-27 | $7.64 | $31.64 | 813,400 | — | — |
| 2025-06-26 | $7.53 | $31.18 | 310,300 | — | — |
| 2025-06-25 | $7.45 | $30.85 | 306,800 | — | — |
| 2025-06-24 | $7.49 | $31.02 | 420,400 | — | — |
| 2025-06-23 | $7.47 | $30.93 | 291,900 | — | — |
| 2025-06-20 | $7.57 | $31.35 | 560,900 | — | — |
| 2025-06-18 | $7.51 | $31.10 | 357,100 | — | — |
| 2025-06-17 | $7.43 | $30.77 | 736,000 | — | — |
| 2025-06-16 | $7.28 | $30.15 | 862,500 | — | — |
| 2025-06-13 | $7.77 | $30.98 | 991,100 | — | — |
| 2025-06-12 | $7.80 | $31.10 | 523,500 | — | — |
| 2025-06-11 | $7.83 | $31.22 | 617,000 | — | — |
| 2025-06-10 | $7.86 | $31.34 | 462,500 | — | — |
| 2025-06-09 | $7.95 | $31.69 | 479,300 | — | — |
| 2025-06-06 | $7.82 | $31.18 | 295,600 | — | — |
| 2025-06-05 | $7.82 | $31.18 | 543,600 | — | — |
| 2025-06-04 | $7.82 | $31.18 | 439,900 | — | — |
| 2025-06-03 | $7.81 | $31.14 | 455,900 | — | — |
| 2025-06-02 | $7.82 | $31.18 | 353,700 | — | — |
| 2025-05-30 | $7.84 | $31.26 | 367,800 | — | — |
| 2025-05-29 | $7.87 | $31.37 | 358,900 | — | — |
| 2025-05-28 | $7.80 | $31.10 | 244,700 | — | — |
| 2025-05-27 | $7.88 | $31.41 | 386,400 | — | — |
| 2025-05-23 | $7.69 | $30.66 | 488,200 | — | — |
| 2025-05-22 | $7.55 | $30.10 | 260,400 | — | — |
| 2025-05-21 | $7.61 | $30.34 | 524,100 | — | — |
| 2025-05-20 | $7.74 | $30.86 | 380,500 | — | — |
| 2025-05-19 | $7.77 | $30.98 | 489,400 | — | — |
| 2025-05-16 | $7.75 | $30.90 | 373,000 | — | — |
| 2025-05-15 | $7.72 | $30.78 | 836,400 | — | — |
| 2025-05-14 | $7.68 | $30.62 | 629,700 | — | — |
| 2025-05-13 | $7.62 | $30.38 | 941,500 | — | — |
| 2025-05-12 | $7.43 | $29.62 | 923,900 | — | — |
| 2025-05-09 | $7.20 | $28.70 | 673,300 | — | — |
| 2025-05-08 | $7.10 | $28.31 | 808,400 | — | — |
| 2025-05-07 | $6.61 | $26.35 | 681,700 | — | — |
| 2025-05-06 | $6.72 | $26.79 | 545,100 | — | — |
| 2025-05-05 | $6.61 | $26.35 | 784,500 | — | — |
| 2025-05-02 | $6.75 | $26.91 | 1,243,300 | — | — |
| 2025-05-01 | $6.75 | $26.91 | 392,800 | — | — |
| 2025-04-30 | $6.84 | $27.27 | 467,900 | — | — |
| 2025-04-29 | $6.98 | $27.83 | 539,900 | — | — |
| 2025-04-28 | $7.10 | $28.31 | 284,500 | — | — |
| 2025-04-25 | $7.02 | $27.99 | 447,400 | — | — |
| 2025-04-24 | $6.98 | $27.83 | 328,500 | — | — |
| 2025-04-23 | $6.96 | $27.75 | 421,100 | — | — |
| 2025-04-22 | $6.77 | $26.99 | 330,400 | — | — |
| 2025-04-21 | $6.68 | $26.63 | 463,900 | — | — |
| 2025-04-17 | $6.79 | $27.07 | 492,700 | — | — |
| 2025-04-16 | $6.64 | $26.47 | 633,900 | — | — |
| 2025-04-15 | $6.69 | $26.67 | 629,000 | — | — |
| 2025-04-14 | $6.55 | $26.11 | 921,700 | — | — |
| 2025-04-11 | $6.57 | $26.19 | 817,100 | — | — |
| 2025-04-10 | $6.70 | $26.71 | 880,800 | — | — |
| 2025-04-09 | $7.03 | $28.03 | 1,158,500 | — | — |
| 2025-04-08 | $6.47 | $25.79 | 1,014,500 | — | — |
| 2025-04-07 | $6.58 | $26.23 | 1,738,000 | — | — |
| 2025-04-04 | $7.08 | $28.23 | 1,371,800 | — | — |
| 2025-04-03 | $7.84 | $31.26 | 440,600 | — | — |
| 2025-04-02 | $7.96 | $31.73 | 557,300 | — | — |
| 2025-04-01 | $8.05 | $32.09 | 495,100 | — | — |
| 2025-03-31 | $8.01 | $31.93 | 1,102,600 | — | — |
| 2025-03-28 | $7.99 | $31.85 | 530,900 | — | — |
| 2025-03-27 | $8.01 | $31.93 | 440,700 | — | — |
| 2025-03-26 | $8.01 | $31.93 | 581,300 | — | — |
| 2025-03-25 | $7.92 | $31.57 | 439,800 | — | — |
| 2025-03-24 | $7.86 | $31.34 | 586,200 | — | — |
| 2025-03-21 | $7.73 | $30.82 | 612,200 | — | — |
| 2025-03-20 | $7.72 | $30.78 | 341,700 | — | — |
| 2025-03-19 | $7.74 | $30.86 | 509,300 | — | — |
| 2025-03-18 | $7.81 | $31.14 | 559,600 | — | — |
| 2025-03-17 | $7.74 | $30.86 | 1,004,200 | — | — |
| 2025-03-14 | $8.08 | $31.06 | 930,600 | — | — |
| 2025-03-13 | $7.96 | $30.59 | 896,500 | — | — |
| 2025-03-12 | $8.12 | $31.21 | 773,600 | — | — |
| 2025-03-11 | $8.04 | $30.90 | 1,348,900 | — | — |
| 2025-03-10 | $8.26 | $31.75 | 983,200 | — | — |
| 2025-03-07 | $8.32 | $31.98 | 683,800 | — | — |
| 2025-03-06 | $8.13 | $31.25 | 593,700 | — | — |
| 2025-03-05 | $8.08 | $31.06 | 1,032,700 | — | — |
| 2025-03-04 | $8.15 | $31.33 | 922,300 | — | — |
| 2025-03-03 | $8.22 | $31.59 | 1,113,900 | — | — |
| 2025-02-28 | $8.44 | $32.44 | 1,422,300 | — | — |
| 2025-02-27 | $8.44 | $32.44 | 1,952,400 | — | — |
| 2025-02-26 | $9.34 | $35.90 | 831,800 | — | — |
| 2025-02-25 | $9.42 | $36.21 | 662,300 | — | — |
| 2025-02-24 | $9.38 | $36.05 | 639,900 | — | — |
| 2025-02-21 | $9.45 | $36.32 | 515,800 | — | — |
| 2025-02-20 | $9.44 | $36.28 | 509,900 | — | — |
| 2025-02-19 | $9.42 | $36.21 | 609,900 | — | — |
| 2025-02-18 | $9.40 | $36.13 | 629,300 | — | — |
| 2025-02-14 | $9.41 | $36.17 | 584,200 | — | — |
| 2025-02-13 | $9.29 | $35.71 | 433,800 | — | — |
| 2025-02-12 | $9.21 | $35.40 | 352,900 | — | — |
| 2025-02-11 | $9.15 | $35.17 | 315,000 | — | — |
| 2025-02-10 | $9.01 | $34.63 | 384,200 | — | — |
| 2025-02-07 | $9.00 | $34.59 | 554,100 | — | — |
| 2025-02-06 | $9.06 | $34.82 | 283,900 | — | — |
| 2025-02-05 | $9.01 | $34.63 | 369,400 | — | — |
| 2025-02-04 | $9.06 | $34.82 | 419,700 | — | — |
| 2025-02-03 | $9.11 | $35.01 | 459,900 | — | — |
| 2025-01-31 | $9.21 | $35.40 | 410,500 | — | — |
| 2025-01-30 | $9.18 | $35.28 | 448,600 | — | — |
| 2025-01-29 | $8.86 | $34.05 | 1,428,500 | — | — |
| 2025-01-28 | $9.30 | $35.75 | 352,000 | — | — |
| 2025-01-27 | $9.23 | $35.48 | 517,300 | — | — |
| 2025-01-24 | $9.36 | $35.98 | 475,000 | — | — |
| 2025-01-23 | $9.27 | $35.63 | 671,800 | — | — |
| 2025-01-22 | $9.03 | $34.71 | 413,600 | — | — |
| 2025-01-21 | $8.96 | $34.44 | 481,500 | — | — |
| 2025-01-17 | $8.95 | $34.40 | 532,000 | — | — |
| 2025-01-16 | $8.86 | $34.05 | 373,000 | — | — |
| 2025-01-15 | $8.66 | $33.29 | 400,000 | — | — |
| 2025-01-14 | $8.67 | $33.32 | 225,700 | — | — |
| 2025-01-13 | $8.54 | $32.82 | 304,400 | — | — |
| 2025-01-10 | $8.52 | $32.75 | 374,700 | — | — |
| 2025-01-08 | $8.62 | $33.13 | 295,100 | — | — |
| 2025-01-07 | $8.63 | $33.17 | 610,000 | — | — |
| 2025-01-06 | $8.74 | $33.59 | 423,200 | — | — |
| 2025-01-03 | $8.84 | $33.98 | 372,700 | — | — |
| 2025-01-02 | $8.87 | $34.09 | 552,000 | — | — |