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
- 2007-04-05 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 | $11.68 | $11.68 | 7,637,600 | — | — |
| 2025-12-30 | $11.77 | $11.77 | 8,369,200 | — | — |
| 2025-12-29 | $12.20 | $12.20 | 9,184,300 | — | — |
| 2025-12-26 | $12.21 | $12.21 | 4,382,100 | — | — |
| 2025-12-24 | $12.39 | $12.39 | 2,876,500 | — | — |
| 2025-12-23 | $12.49 | $12.49 | 8,347,600 | — | — |
| 2025-12-22 | $12.48 | $12.48 | 7,080,600 | — | — |
| 2025-12-19 | $12.39 | $12.39 | 46,476,600 | — | — |
| 2025-12-18 | $11.93 | $11.93 | 11,096,300 | — | — |
| 2025-12-17 | $11.52 | $11.52 | 11,998,800 | — | — |
| 2025-12-16 | $12.14 | $12.14 | 12,044,000 | — | — |
| 2025-12-15 | $12.41 | $12.41 | 9,889,900 | — | — |
| 2025-12-12 | $12.92 | $12.92 | 11,943,900 | — | — |
| 2025-12-11 | $14.15 | $14.15 | 10,917,700 | — | — |
| 2025-12-10 | $12.92 | $12.92 | 12,838,800 | — | — |
| 2025-12-09 | $13.96 | $13.96 | 8,012,600 | — | — |
| 2025-12-08 | $13.65 | $13.65 | 7,408,500 | — | — |
| 2025-12-05 | $13.76 | $13.76 | 9,287,600 | — | — |
| 2025-12-04 | $14.18 | $14.18 | 12,383,000 | — | — |
| 2025-12-03 | $12.95 | $12.95 | 9,736,100 | — | — |
| 2025-12-02 | $12.03 | $12.03 | 7,267,800 | — | — |
| 2025-12-01 | $11.76 | $11.76 | 6,277,600 | — | — |
| 2025-11-28 | $12.27 | $12.27 | 4,452,600 | — | — |
| 2025-11-26 | $12.08 | $12.08 | 5,837,400 | — | — |
| 2025-11-25 | $12.10 | $12.10 | 6,893,500 | — | — |
| 2025-11-24 | $12.09 | $12.09 | 9,489,200 | — | — |
| 2025-11-21 | $10.90 | $10.90 | 10,950,000 | — | — |
| 2025-11-20 | $11.05 | $11.05 | 10,241,600 | — | — |
| 2025-11-19 | $11.98 | $11.98 | 8,323,800 | — | — |
| 2025-11-18 | $11.45 | $11.45 | 9,378,000 | — | — |
| 2025-11-17 | $11.22 | $11.22 | 10,745,700 | — | — |
| 2025-11-14 | $11.59 | $11.59 | 11,995,600 | — | — |
| 2025-11-13 | $11.59 | $11.59 | 12,351,400 | — | — |
| 2025-11-12 | $12.32 | $12.32 | 7,284,000 | — | — |
| 2025-11-11 | $12.40 | $12.40 | 7,341,000 | — | — |
| 2025-11-10 | $12.94 | $12.94 | 9,866,800 | — | — |
| 2025-11-07 | $12.20 | $12.20 | 16,111,300 | — | — |
| 2025-11-06 | $12.22 | $12.22 | 10,521,700 | — | — |
| 2025-11-05 | $13.07 | $13.07 | 8,920,900 | — | — |
| 2025-11-04 | $13.00 | $13.00 | 10,293,500 | — | — |
| 2025-11-03 | $14.00 | $14.00 | 9,916,600 | — | — |
| 2025-10-31 | $15.13 | $15.13 | 11,834,200 | — | — |
| 2025-10-30 | $15.53 | $15.53 | 9,725,700 | — | — |
| 2025-10-29 | $15.58 | $15.58 | 19,045,100 | — | — |
| 2025-10-28 | $15.23 | $15.23 | 19,717,500 | — | — |
| 2025-10-27 | $13.32 | $13.32 | 11,897,100 | — | — |
| 2025-10-24 | $13.66 | $13.66 | 9,121,600 | — | — |
| 2025-10-23 | $13.32 | $13.32 | 13,083,200 | — | — |
| 2025-10-22 | $13.89 | $13.89 | 18,713,400 | — | — |
| 2025-10-21 | $13.51 | $13.51 | 16,591,500 | — | — |
| 2025-10-20 | $15.12 | $15.12 | 13,793,700 | — | — |
| 2025-10-17 | $14.87 | $14.87 | 19,599,400 | — | — |
| 2025-10-16 | $16.00 | $16.00 | 19,882,800 | — | — |
| 2025-10-15 | $16.74 | $16.74 | 20,278,000 | — | — |
| 2025-10-14 | $15.66 | $15.66 | 19,228,800 | — | — |
| 2025-10-13 | $15.32 | $15.32 | 24,162,900 | — | — |
| 2025-10-10 | $14.65 | $14.65 | 32,236,100 | — | — |
| 2025-10-09 | $13.55 | $13.55 | 15,113,200 | — | — |
| 2025-10-08 | $14.00 | $14.00 | 18,786,500 | — | — |
| 2025-10-07 | $13.54 | $13.54 | 21,020,900 | — | — |
| 2025-10-06 | $13.05 | $13.05 | 17,420,300 | — | — |
| 2025-10-03 | $13.21 | $13.21 | 32,201,700 | — | — |
| 2025-10-02 | $13.68 | $13.68 | 12,669,400 | — | — |
| 2025-10-01 | $12.99 | $12.99 | 16,990,900 | — | — |
| 2025-09-30 | $13.34 | $13.34 | 17,862,400 | — | — |
| 2025-09-29 | $13.89 | $13.89 | 11,209,400 | — | — |
| 2025-09-26 | $13.67 | $13.67 | 14,775,300 | — | — |
| 2025-09-25 | $13.44 | $13.44 | 20,453,500 | — | — |
| 2025-09-24 | $13.68 | $13.68 | 28,531,300 | — | — |
| 2025-09-23 | $13.85 | $13.85 | 23,454,900 | — | — |
| 2025-09-22 | $13.42 | $13.42 | 23,905,100 | — | — |
| 2025-09-19 | $12.35 | $12.35 | 35,212,500 | — | — |
| 2025-09-18 | $12.26 | $12.26 | 30,007,600 | — | — |
| 2025-09-17 | $12.24 | $12.24 | 14,002,000 | — | — |
| 2025-09-16 | $12.34 | $12.34 | 17,612,200 | — | — |
| 2025-09-15 | $13.17 | $13.17 | 22,382,100 | — | — |
| 2025-09-12 | $11.87 | $11.87 | 9,095,000 | — | — |
| 2025-09-11 | $12.05 | $12.05 | 11,766,300 | — | — |
| 2025-09-10 | $12.60 | $12.60 | 15,555,100 | — | — |
| 2025-09-09 | $12.09 | $12.09 | 13,832,600 | — | — |
| 2025-09-08 | $11.82 | $11.82 | 17,183,300 | — | — |
| 2025-09-05 | $11.17 | $11.17 | 11,216,600 | — | — |
| 2025-09-04 | $11.28 | $11.28 | 12,435,400 | — | — |
| 2025-09-03 | $11.51 | $11.51 | 13,825,100 | — | — |
| 2025-09-02 | $10.98 | $10.98 | 11,729,500 | — | — |
| 2025-08-29 | $10.69 | $10.69 | 12,833,400 | — | — |
| 2025-08-28 | $10.48 | $10.48 | 8,739,100 | — | — |
| 2025-08-27 | $10.37 | $10.37 | 8,779,800 | — | — |
| 2025-08-26 | $10.70 | $10.70 | 15,311,100 | — | — |
| 2025-08-25 | $10.40 | $10.40 | 16,759,600 | — | — |
| 2025-08-22 | $10.53 | $10.53 | 16,619,800 | — | — |
| 2025-08-21 | $9.62 | $9.62 | 8,031,900 | — | — |
| 2025-08-20 | $9.39 | $9.39 | 10,821,700 | — | — |
| 2025-08-19 | $9.66 | $9.66 | 15,611,000 | — | — |
| 2025-08-18 | $10.60 | $10.60 | 8,093,900 | — | — |
| 2025-08-15 | $10.73 | $10.73 | 12,922,600 | — | — |
| 2025-08-14 | $10.26 | $10.26 | 8,325,300 | — | — |
| 2025-08-13 | $10.22 | $10.22 | 16,187,700 | — | — |
| 2025-08-12 | $10.33 | $10.33 | 13,691,100 | — | — |
| 2025-08-11 | $9.69 | $9.69 | 13,450,400 | — | — |
| 2025-08-08 | $10.18 | $10.18 | 15,536,100 | — | — |
| 2025-08-07 | $9.85 | $9.85 | 12,107,300 | — | — |
| 2025-08-06 | $9.76 | $9.76 | 13,254,100 | — | — |
| 2025-08-05 | $9.50 | $9.50 | 15,475,000 | — | — |
| 2025-08-04 | $9.21 | $9.21 | 11,438,600 | — | — |
| 2025-08-01 | $8.67 | $8.67 | 13,421,000 | — | — |
| 2025-07-31 | $8.67 | $8.67 | 11,081,900 | — | — |
| 2025-07-30 | $8.68 | $8.68 | 10,956,800 | — | — |
| 2025-07-29 | $8.75 | $8.75 | 11,440,100 | — | — |
| 2025-07-28 | $8.99 | $8.99 | 12,422,800 | — | — |
| 2025-07-25 | $8.91 | $8.91 | 13,840,900 | — | — |
| 2025-07-24 | $8.77 | $8.77 | 14,930,900 | — | — |
| 2025-07-23 | $8.50 | $8.50 | 14,148,200 | — | — |
| 2025-07-22 | $8.14 | $8.14 | 10,575,700 | — | — |
| 2025-07-21 | $8.00 | $8.00 | 13,672,200 | — | — |
| 2025-07-18 | $8.03 | $8.03 | 17,612,500 | — | — |
| 2025-07-17 | $8.16 | $8.16 | 34,900,500 | — | — |
| 2025-07-16 | $7.63 | $7.63 | 27,101,700 | — | — |
| 2025-07-15 | $6.98 | $6.98 | 12,305,000 | — | — |
| 2025-07-14 | $6.86 | $6.86 | 10,013,900 | — | — |
| 2025-07-11 | $6.59 | $6.59 | 10,759,300 | — | — |
| 2025-07-10 | $6.27 | $6.27 | 11,336,200 | — | — |
| 2025-07-09 | $5.92 | $5.92 | 15,839,800 | — | — |
| 2025-07-08 | $6.32 | $6.32 | 11,221,100 | — | — |
| 2025-07-07 | $6.57 | $6.57 | 9,057,700 | — | — |
| 2025-07-03 | $6.62 | $6.62 | 7,089,200 | — | — |
| 2025-07-02 | $6.62 | $6.62 | 9,771,100 | — | — |
| 2025-07-01 | $6.55 | $6.55 | 10,282,000 | — | — |
| 2025-06-30 | $6.80 | $6.80 | 10,804,600 | — | — |
| 2025-06-27 | $6.71 | $6.71 | 18,762,700 | — | — |
| 2025-06-26 | $7.05 | $7.05 | 14,854,900 | — | — |
| 2025-06-25 | $6.75 | $6.75 | 11,880,300 | — | — |
| 2025-06-24 | $6.65 | $6.65 | 12,963,100 | — | — |
| 2025-06-23 | $6.59 | $6.59 | 13,480,700 | — | — |
| 2025-06-20 | $6.46 | $6.46 | 15,026,600 | — | — |
| 2025-06-18 | $6.65 | $6.65 | 8,909,800 | — | — |
| 2025-06-17 | $6.63 | $6.63 | 13,810,100 | — | — |
| 2025-06-16 | $6.67 | $6.67 | 30,107,300 | — | — |
| 2025-06-13 | $6.25 | $6.25 | 9,797,000 | — | — |
| 2025-06-12 | $6.23 | $6.23 | 8,196,900 | — | — |
| 2025-06-11 | $6.28 | $6.28 | 16,488,600 | — | — |
| 2025-06-10 | $6.19 | $6.19 | 16,252,700 | — | — |
| 2025-06-09 | $6.61 | $6.61 | 27,428,500 | — | — |
| 2025-06-06 | $6.27 | $6.27 | 8,502,000 | — | — |
| 2025-06-05 | $6.12 | $6.12 | 13,702,300 | — | — |
| 2025-06-04 | $6.15 | $6.15 | 11,512,800 | — | — |
| 2025-06-03 | $6.36 | $6.36 | 24,202,400 | — | — |
| 2025-06-02 | $5.69 | $5.69 | 11,798,800 | — | — |
| 2025-05-30 | $5.93 | $5.93 | 12,844,100 | — | — |
| 2025-05-29 | $6.01 | $6.01 | 15,480,100 | — | — |
| 2025-05-28 | $6.31 | $6.31 | 15,818,400 | — | — |
| 2025-05-27 | $6.58 | $6.58 | 32,799,900 | — | — |
| 2025-05-23 | $6.45 | $6.45 | 67,071,000 | — | — |
| 2025-05-22 | $5.16 | $5.16 | 12,240,100 | — | — |
| 2025-05-21 | $5.26 | $5.26 | 11,258,300 | — | — |
| 2025-05-20 | $5.19 | $5.19 | 10,607,700 | — | — |
| 2025-05-19 | $5.16 | $5.16 | 9,289,000 | — | — |
| 2025-05-16 | $5.29 | $5.29 | 9,312,100 | — | — |
| 2025-05-15 | $5.62 | $5.62 | 4,367,300 | — | — |
| 2025-05-14 | $5.67 | $5.67 | 6,031,200 | — | — |
| 2025-05-13 | $5.63 | $5.63 | 7,354,900 | — | — |
| 2025-05-12 | $5.53 | $5.53 | 9,102,200 | — | — |
| 2025-05-09 | $5.70 | $5.70 | 10,624,200 | — | — |
| 2025-05-08 | $5.58 | $5.58 | 13,569,500 | — | — |
| 2025-05-07 | $5.77 | $5.77 | 13,873,300 | — | — |
| 2025-05-06 | $5.55 | $5.55 | 14,458,100 | — | — |
| 2025-05-05 | $5.24 | $5.24 | 5,537,300 | — | — |
| 2025-05-02 | $5.28 | $5.28 | 8,782,500 | — | — |
| 2025-05-01 | $5.27 | $5.27 | 7,276,800 | — | — |
| 2025-04-30 | $5.25 | $5.25 | 5,535,700 | — | — |
| 2025-04-29 | $5.31 | $5.31 | 4,957,300 | — | — |
| 2025-04-28 | $5.42 | $5.42 | 7,567,100 | — | — |
| 2025-04-25 | $5.27 | $5.27 | 4,830,300 | — | — |
| 2025-04-24 | $5.27 | $5.27 | 6,990,900 | — | — |
| 2025-04-23 | $5.18 | $5.18 | 12,361,900 | — | — |
| 2025-04-22 | $4.84 | $4.84 | 5,889,700 | — | — |
| 2025-04-21 | $4.76 | $4.76 | 6,990,400 | — | — |
| 2025-04-17 | $5.05 | $5.05 | 7,082,700 | — | — |
| 2025-04-16 | $4.82 | $4.82 | 11,732,900 | — | — |
| 2025-04-15 | $4.61 | $4.61 | 7,514,200 | — | — |
| 2025-04-14 | $4.75 | $4.75 | 6,112,200 | — | — |
| 2025-04-11 | $4.68 | $4.68 | 8,159,600 | — | — |
| 2025-04-10 | $4.38 | $4.38 | 7,676,800 | — | — |
| 2025-04-09 | $4.42 | $4.42 | 13,035,700 | — | — |
| 2025-04-08 | $4.00 | $4.00 | 11,735,200 | — | — |
| 2025-04-07 | $4.10 | $4.10 | 15,405,300 | — | — |
| 2025-04-04 | $4.22 | $4.22 | 13,059,200 | — | — |
| 2025-04-03 | $4.45 | $4.45 | 7,482,900 | — | — |
| 2025-04-02 | $4.71 | $4.71 | 6,981,200 | — | — |
| 2025-04-01 | $4.66 | $4.66 | 10,376,800 | — | — |
| 2025-03-31 | $4.78 | $4.78 | 13,408,900 | — | — |
| 2025-03-28 | $4.97 | $4.97 | 5,852,300 | — | — |
| 2025-03-27 | $5.11 | $5.11 | 5,235,600 | — | — |
| 2025-03-26 | $5.28 | $5.28 | 5,124,800 | — | — |
| 2025-03-25 | $5.32 | $5.32 | 6,135,500 | — | — |
| 2025-03-24 | $5.53 | $5.53 | 7,427,500 | — | — |
| 2025-03-21 | $5.53 | $5.53 | 20,660,000 | — | — |
| 2025-03-20 | $5.62 | $5.62 | 7,379,200 | — | — |
| 2025-03-19 | $5.51 | $5.51 | 6,379,400 | — | — |
| 2025-03-18 | $5.52 | $5.52 | 7,231,600 | — | — |
| 2025-03-17 | $5.52 | $5.52 | 10,152,600 | — | — |
| 2025-03-14 | $5.08 | $5.08 | 7,991,600 | — | — |
| 2025-03-13 | $5.19 | $5.19 | 9,075,500 | — | — |
| 2025-03-12 | $5.13 | $5.13 | 11,632,200 | — | — |
| 2025-03-11 | $5.06 | $5.06 | 8,552,600 | — | — |
| 2025-03-10 | $4.77 | $4.77 | 11,675,000 | — | — |
| 2025-03-07 | $4.99 | $4.99 | 8,931,200 | — | — |
| 2025-03-06 | $5.08 | $5.08 | 7,074,800 | — | — |
| 2025-03-05 | $5.26 | $5.26 | 7,259,700 | — | — |
| 2025-03-04 | $5.25 | $5.25 | 10,155,900 | — | — |
| 2025-03-03 | $4.92 | $4.92 | 15,022,500 | — | — |
| 2025-02-28 | $5.60 | $5.60 | 8,977,600 | — | — |
| 2025-02-27 | $5.42 | $5.42 | 7,568,900 | — | — |
| 2025-02-26 | $5.54 | $5.54 | 7,936,900 | — | — |
| 2025-02-25 | $5.40 | $5.40 | 9,150,000 | — | — |
| 2025-02-24 | $5.60 | $5.60 | 7,720,800 | — | — |
| 2025-02-21 | $5.68 | $5.68 | 7,952,000 | — | — |
| 2025-02-20 | $5.98 | $5.98 | 6,054,900 | — | — |
| 2025-02-19 | $5.99 | $5.99 | 16,809,900 | — | — |
| 2025-02-18 | $6.39 | $6.39 | 8,391,200 | — | — |
| 2025-02-14 | $6.39 | $6.39 | 9,798,600 | — | — |
| 2025-02-13 | $6.98 | $6.98 | 7,321,700 | — | — |
| 2025-02-12 | $7.06 | $7.06 | 6,144,200 | — | — |
| 2025-02-11 | $6.89 | $6.89 | 4,441,100 | — | — |
| 2025-02-10 | $6.92 | $6.92 | 4,317,900 | — | — |
| 2025-02-07 | $6.95 | $6.95 | 4,272,600 | — | — |
| 2025-02-06 | $6.79 | $6.79 | 5,901,200 | — | — |
| 2025-02-05 | $7.04 | $7.04 | 3,677,500 | — | — |
| 2025-02-04 | $7.10 | $7.10 | 4,862,700 | — | — |
| 2025-02-03 | $6.87 | $6.87 | 5,373,600 | — | — |
| 2025-01-31 | $7.06 | $7.06 | 5,309,100 | — | — |
| 2025-01-30 | $7.27 | $7.27 | 4,985,700 | — | — |
| 2025-01-29 | $7.18 | $7.18 | 6,169,900 | — | — |
| 2025-01-28 | $6.95 | $6.95 | 6,954,100 | — | — |
| 2025-01-27 | $7.07 | $7.07 | 12,105,400 | — | — |
| 2025-01-24 | $8.01 | $8.01 | 9,403,700 | — | — |
| 2025-01-23 | $8.20 | $8.20 | 8,384,600 | — | — |
| 2025-01-22 | $7.90 | $7.90 | 10,451,100 | — | — |
| 2025-01-21 | $7.42 | $7.42 | 7,943,400 | — | — |
| 2025-01-17 | $7.08 | $7.08 | 8,469,000 | — | — |
| 2025-01-16 | $6.85 | $6.85 | 7,342,900 | — | — |
| 2025-01-15 | $6.98 | $6.98 | 5,167,100 | — | — |
| 2025-01-14 | $6.90 | $6.90 | 5,183,200 | — | — |
| 2025-01-13 | $6.99 | $6.99 | 6,509,800 | — | — |
| 2025-01-10 | $7.03 | $7.03 | 5,706,600 | — | — |
| 2025-01-08 | $7.17 | $7.17 | 9,350,600 | — | — |
| 2025-01-07 | $7.31 | $7.31 | 7,610,200 | — | — |
| 2025-01-06 | $7.66 | $7.66 | 7,521,000 | — | — |
| 2025-01-03 | $7.64 | $7.64 | 7,667,000 | — | — |
| 2025-01-02 | $7.62 | $7.62 | 10,558,400 | — | — |