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
- 2000-09-19 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 | $7.86 | $19.01 | 3,867,900 | — | — |
| 2025-12-30 | $7.96 | $19.25 | 2,979,600 | — | — |
| 2025-12-29 | $7.97 | $19.27 | 3,628,400 | — | — |
| 2025-12-26 | $8.02 | $19.39 | 3,973,000 | — | — |
| 2025-12-24 | $8.00 | $19.34 | 5,510,500 | — | — |
| 2025-12-23 | $7.97 | $19.27 | 5,376,400 | — | — |
| 2025-12-22 | $8.13 | $19.66 | 4,570,100 | — | — |
| 2025-12-19 | $8.10 | $19.59 | 13,175,200 | — | — |
| 2025-12-18 | $8.07 | $19.51 | 9,020,600 | — | — |
| 2025-12-17 | $8.00 | $19.34 | 10,217,400 | — | — |
| 2025-12-16 | $7.89 | $19.08 | 8,830,700 | — | — |
| 2025-12-15 | $7.84 | $18.96 | 6,915,500 | — | — |
| 2025-12-12 | $7.87 | $19.03 | 15,394,700 | — | — |
| 2025-12-11 | $7.89 | $19.08 | 8,398,500 | — | — |
| 2025-12-10 | $8.00 | $19.34 | 9,227,900 | — | — |
| 2025-12-09 | $8.09 | $19.56 | 8,896,800 | — | — |
| 2025-12-08 | $8.05 | $19.47 | 8,420,900 | — | — |
| 2025-12-05 | $8.02 | $19.39 | 10,655,200 | — | — |
| 2025-12-04 | $7.87 | $19.03 | 9,468,300 | — | — |
| 2025-12-03 | $7.85 | $18.98 | 9,272,900 | — | — |
| 2025-12-02 | $7.78 | $18.81 | 9,487,100 | — | — |
| 2025-12-01 | $7.53 | $18.21 | 6,626,300 | — | — |
| 2025-11-28 | $7.46 | $18.04 | 5,488,800 | — | — |
| 2025-11-26 | $7.33 | $17.72 | 8,087,500 | — | — |
| 2025-11-25 | $7.27 | $17.58 | 6,022,200 | — | — |
| 2025-11-24 | $7.44 | $17.99 | 9,730,000 | — | — |
| 2025-11-21 | $7.24 | $17.51 | 11,543,100 | — | — |
| 2025-11-20 | $7.12 | $17.22 | 12,394,800 | — | — |
| 2025-11-19 | $7.23 | $17.48 | 8,212,500 | — | — |
| 2025-11-18 | $7.06 | $17.07 | 7,756,900 | — | — |
| 2025-11-17 | $7.02 | $16.98 | 5,327,600 | — | — |
| 2025-11-14 | $7.14 | $17.27 | 5,889,800 | — | — |
| 2025-11-13 | $7.11 | $17.19 | 8,149,400 | — | — |
| 2025-11-12 | $7.24 | $17.51 | 7,060,000 | — | — |
| 2025-11-11 | $7.38 | $17.85 | 7,882,400 | — | — |
| 2025-11-10 | $7.43 | $17.97 | 7,134,000 | — | — |
| 2025-11-07 | $7.41 | $17.92 | 9,303,400 | — | — |
| 2025-11-06 | $7.31 | $17.68 | 10,936,400 | — | — |
| 2025-11-05 | $7.76 | $18.76 | 9,446,500 | — | — |
| 2025-11-04 | $7.60 | $18.38 | 10,109,100 | — | — |
| 2025-11-03 | $7.84 | $18.96 | 7,479,800 | — | — |
| 2025-10-31 | $7.71 | $18.64 | 10,153,200 | — | — |
| 2025-10-30 | $7.53 | $18.21 | 9,729,600 | — | — |
| 2025-10-29 | $7.39 | $17.87 | 12,481,800 | — | — |
| 2025-10-28 | $7.63 | $18.45 | 6,728,000 | — | — |
| 2025-10-27 | $7.57 | $18.30 | 8,009,300 | — | — |
| 2025-10-24 | $7.54 | $18.23 | 7,439,900 | — | — |
| 2025-10-23 | $7.52 | $18.18 | 5,612,100 | — | — |
| 2025-10-22 | $7.38 | $17.85 | 7,880,500 | — | — |
| 2025-10-21 | $7.45 | $18.01 | 6,136,100 | — | — |
| 2025-10-20 | $7.52 | $18.18 | 6,255,000 | — | — |
| 2025-10-17 | $7.47 | $18.06 | 4,302,400 | — | — |
| 2025-10-16 | $7.43 | $17.97 | 6,062,900 | — | — |
| 2025-10-15 | $7.42 | $17.94 | 7,918,000 | — | — |
| 2025-10-14 | $7.40 | $17.89 | 6,955,800 | — | — |
| 2025-10-13 | $7.64 | $18.47 | 11,657,500 | — | — |
| 2025-10-10 | $7.18 | $17.36 | 13,243,400 | — | — |
| 2025-10-09 | $7.48 | $18.09 | 4,254,200 | — | — |
| 2025-10-08 | $7.55 | $18.26 | 6,902,300 | — | — |
| 2025-10-07 | $7.29 | $17.63 | 7,424,600 | — | — |
| 2025-10-06 | $7.35 | $17.77 | 8,449,900 | — | — |
| 2025-10-03 | $7.25 | $17.53 | 5,468,800 | — | — |
| 2025-10-02 | $7.29 | $17.63 | 10,389,000 | — | — |
| 2025-10-01 | $7.41 | $17.92 | 10,250,000 | — | — |
| 2025-09-30 | $7.58 | $18.33 | 8,145,300 | — | — |
| 2025-09-29 | $7.59 | $18.35 | 10,447,100 | — | — |
| 2025-09-26 | $7.54 | $18.23 | 13,982,900 | — | — |
| 2025-09-25 | $7.45 | $18.01 | 8,468,000 | — | — |
| 2025-09-24 | $7.48 | $18.09 | 5,624,400 | — | — |
| 2025-09-23 | $7.37 | $17.82 | 6,089,800 | — | — |
| 2025-09-22 | $7.26 | $17.56 | 6,847,700 | — | — |
| 2025-09-19 | $7.14 | $17.27 | 6,828,800 | — | — |
| 2025-09-18 | $6.99 | $16.90 | 7,316,500 | — | — |
| 2025-09-17 | $6.90 | $16.68 | 4,454,100 | — | — |
| 2025-09-16 | $6.83 | $16.52 | 3,098,800 | — | — |
| 2025-09-15 | $6.85 | $16.56 | 5,092,900 | — | — |
| 2025-09-12 | $6.76 | $16.35 | 3,153,600 | — | — |
| 2025-09-11 | $6.77 | $16.37 | 3,545,600 | — | — |
| 2025-09-10 | $6.84 | $16.54 | 3,940,900 | — | — |
| 2025-09-09 | $6.87 | $16.61 | 2,941,600 | — | — |
| 2025-09-08 | $6.89 | $16.66 | 3,034,500 | — | — |
| 2025-09-05 | $6.80 | $16.44 | 4,752,100 | — | — |
| 2025-09-04 | $6.88 | $16.64 | 5,165,400 | — | — |
| 2025-09-03 | $6.65 | $16.08 | 5,187,900 | — | — |
| 2025-09-02 | $6.62 | $16.01 | 4,345,100 | — | — |
| 2025-08-29 | $6.58 | $15.91 | 6,937,400 | — | — |
| 2025-08-28 | $6.69 | $16.18 | 3,272,200 | — | — |
| 2025-08-27 | $6.72 | $16.25 | 3,354,400 | — | — |
| 2025-08-26 | $6.74 | $16.30 | 5,551,000 | — | — |
| 2025-08-25 | $6.66 | $16.10 | 4,044,300 | — | — |
| 2025-08-22 | $6.77 | $16.37 | 8,352,800 | — | — |
| 2025-08-21 | $6.74 | $16.30 | 3,758,500 | — | — |
| 2025-08-20 | $6.87 | $16.61 | 9,430,200 | — | — |
| 2025-08-19 | $6.80 | $16.44 | 9,634,300 | — | — |
| 2025-08-18 | $6.81 | $16.47 | 5,480,300 | — | — |
| 2025-08-15 | $6.88 | $16.64 | 9,589,100 | — | — |
| 2025-08-14 | $6.89 | $16.66 | 9,155,500 | — | — |
| 2025-08-13 | $6.84 | $16.54 | 7,099,200 | — | — |
| 2025-08-12 | $6.81 | $16.47 | 8,249,000 | — | — |
| 2025-08-11 | $6.72 | $16.25 | 6,974,300 | — | — |
| 2025-08-08 | $6.73 | $16.27 | 6,532,200 | — | — |
| 2025-08-07 | $6.67 | $16.13 | 9,067,300 | — | — |
| 2025-08-06 | $6.74 | $16.30 | 3,643,500 | — | — |
| 2025-08-05 | $6.81 | $16.47 | 5,312,900 | — | — |
| 2025-08-04 | $6.81 | $16.47 | 4,811,500 | — | — |
| 2025-08-01 | $6.81 | $16.47 | 11,873,800 | — | — |
| 2025-07-31 | $6.84 | $16.54 | 11,453,800 | — | — |
| 2025-07-30 | $7.10 | $17.17 | 18,150,900 | — | — |
| 2025-07-29 | $7.12 | $17.22 | 10,681,800 | — | — |
| 2025-07-28 | $7.20 | $17.41 | 9,658,600 | — | — |
| 2025-07-25 | $7.30 | $17.65 | 5,667,900 | — | — |
| 2025-07-24 | $7.32 | $17.70 | 4,695,200 | — | — |
| 2025-07-23 | $7.48 | $18.09 | 7,346,300 | — | — |
| 2025-07-22 | $7.34 | $17.75 | 5,845,200 | — | — |
| 2025-07-21 | $7.50 | $18.14 | 4,885,000 | — | — |
| 2025-07-18 | $7.48 | $18.09 | 3,457,700 | — | — |
| 2025-07-17 | $7.53 | $18.21 | 6,369,400 | — | — |
| 2025-07-16 | $7.44 | $17.99 | 7,904,000 | — | — |
| 2025-07-15 | $7.48 | $18.09 | 4,750,400 | — | — |
| 2025-07-14 | $7.44 | $17.99 | 7,294,600 | — | — |
| 2025-07-11 | $7.50 | $18.14 | 4,105,300 | — | — |
| 2025-07-10 | $7.56 | $18.28 | 4,162,500 | — | — |
| 2025-07-09 | $7.70 | $18.62 | 5,608,200 | — | — |
| 2025-07-08 | $7.64 | $18.47 | 5,059,400 | — | — |
| 2025-07-07 | $7.55 | $18.26 | 8,651,500 | — | — |
| 2025-07-03 | $7.83 | $18.93 | 4,532,000 | — | — |
| 2025-07-02 | $7.86 | $19.01 | 11,361,500 | — | — |
| 2025-07-01 | $7.61 | $18.40 | 5,522,800 | — | — |
| 2025-06-30 | $7.65 | $18.50 | 7,032,200 | — | — |
| 2025-06-27 | $7.68 | $18.57 | 6,505,400 | — | — |
| 2025-06-26 | $7.57 | $18.30 | 6,276,800 | — | — |
| 2025-06-25 | $7.66 | $18.52 | 7,362,900 | — | — |
| 2025-06-24 | $7.89 | $19.08 | 11,835,100 | — | — |
| 2025-06-23 | $8.12 | $18.47 | 10,456,900 | — | — |
| 2025-06-20 | $8.18 | $18.60 | 9,674,800 | — | — |
| 2025-06-18 | $8.27 | $18.81 | 9,915,000 | — | — |
| 2025-06-17 | $8.17 | $18.58 | 10,745,600 | — | — |
| 2025-06-16 | $8.32 | $18.92 | 11,576,700 | — | — |
| 2025-06-13 | $8.12 | $18.47 | 11,264,400 | — | — |
| 2025-06-12 | $8.12 | $18.47 | 9,599,900 | — | — |
| 2025-06-11 | $7.93 | $18.03 | 9,979,300 | — | — |
| 2025-06-10 | $7.89 | $17.94 | 11,391,200 | — | — |
| 2025-06-09 | $7.76 | $17.65 | 12,162,700 | — | — |
| 2025-06-06 | $7.63 | $17.35 | 6,787,800 | — | — |
| 2025-06-05 | $7.52 | $17.10 | 13,592,500 | — | — |
| 2025-06-04 | $7.62 | $17.33 | 6,816,200 | — | — |
| 2025-06-03 | $7.84 | $17.83 | 10,520,100 | — | — |
| 2025-06-02 | $7.72 | $17.56 | 6,652,700 | — | — |
| 2025-05-30 | $7.61 | $17.31 | 9,457,600 | — | — |
| 2025-05-29 | $7.70 | $17.51 | 10,413,000 | — | — |
| 2025-05-28 | $7.80 | $17.74 | 8,191,700 | — | — |
| 2025-05-27 | $7.74 | $17.60 | 8,547,000 | — | — |
| 2025-05-23 | $7.82 | $17.78 | 12,474,900 | — | — |
| 2025-05-22 | $8.07 | $18.35 | 9,764,100 | — | — |
| 2025-05-21 | $8.05 | $18.31 | 9,747,000 | — | — |
| 2025-05-20 | $7.85 | $17.85 | 3,348,500 | — | — |
| 2025-05-19 | $7.92 | $18.01 | 6,735,700 | — | — |
| 2025-05-16 | $7.86 | $17.88 | 4,510,200 | — | — |
| 2025-05-15 | $7.84 | $17.83 | 6,394,300 | — | — |
| 2025-05-14 | $7.74 | $17.60 | 7,295,600 | — | — |
| 2025-05-13 | $7.76 | $17.65 | 9,560,500 | — | — |
| 2025-05-12 | $7.71 | $17.53 | 22,172,200 | — | — |
| 2025-05-09 | $7.45 | $16.94 | 9,524,600 | — | — |
| 2025-05-08 | $7.38 | $16.78 | 8,335,900 | — | — |
| 2025-05-07 | $7.47 | $16.99 | 11,902,400 | — | — |
| 2025-05-06 | $7.40 | $16.83 | 14,970,900 | — | — |
| 2025-05-05 | $7.40 | $16.83 | 10,598,500 | — | — |
| 2025-05-02 | $7.35 | $16.72 | 13,062,400 | — | — |
| 2025-05-01 | $7.01 | $15.94 | 7,713,400 | — | — |
| 2025-04-30 | $7.04 | $16.01 | 9,762,300 | — | — |
| 2025-04-29 | $6.92 | $15.74 | 9,895,300 | — | — |
| 2025-04-28 | $6.94 | $15.78 | 8,030,200 | — | — |
| 2025-04-25 | $6.88 | $15.65 | 8,572,100 | — | — |
| 2025-04-24 | $6.91 | $15.72 | 15,707,600 | — | — |
| 2025-04-23 | $7.02 | $15.97 | 16,932,100 | — | — |
| 2025-04-22 | $6.80 | $15.46 | 12,442,300 | — | — |
| 2025-04-21 | $6.72 | $15.28 | 10,041,000 | — | — |
| 2025-04-17 | $6.81 | $15.49 | 13,567,300 | — | — |
| 2025-04-16 | $6.85 | $15.58 | 17,461,400 | — | — |
| 2025-04-15 | $6.91 | $15.72 | 9,816,700 | — | — |
| 2025-04-14 | $6.88 | $15.65 | 11,207,700 | — | — |
| 2025-04-11 | $6.87 | $15.62 | 13,112,900 | — | — |
| 2025-04-10 | $6.54 | $14.87 | 22,052,400 | — | — |
| 2025-04-09 | $6.77 | $15.40 | 32,483,600 | — | — |
| 2025-04-08 | $6.12 | $13.92 | 21,636,400 | — | — |
| 2025-04-07 | $6.13 | $13.94 | 24,573,400 | — | — |
| 2025-04-04 | $6.23 | $14.17 | 18,958,600 | — | — |
| 2025-04-03 | $6.44 | $14.65 | 16,393,700 | — | — |
| 2025-04-02 | $6.72 | $15.28 | 13,816,100 | — | — |
| 2025-04-01 | $6.98 | $15.87 | 14,352,300 | — | — |
| 2025-03-31 | $7.15 | $16.26 | 50,395,100 | — | — |
| 2025-03-28 | $6.55 | $14.90 | 11,974,100 | — | — |
| 2025-03-27 | $6.64 | $15.10 | 10,801,100 | — | — |
| 2025-03-26 | $6.61 | $15.03 | 12,505,500 | — | — |
| 2025-03-25 | $6.72 | $15.28 | 6,752,600 | — | — |
| 2025-03-24 | $6.79 | $15.44 | 12,053,100 | — | — |
| 2025-03-21 | $6.71 | $15.26 | 11,007,400 | — | — |
| 2025-03-20 | $6.73 | $15.31 | 8,704,600 | — | — |
| 2025-03-19 | $6.86 | $15.60 | 13,844,900 | — | — |
| 2025-03-18 | $6.83 | $15.53 | 11,124,900 | — | — |
| 2025-03-17 | $6.70 | $15.24 | 11,353,200 | — | — |
| 2025-03-14 | $6.79 | $15.44 | 15,673,100 | — | — |
| 2025-03-13 | $6.47 | $14.71 | 16,240,500 | — | — |
| 2025-03-12 | $6.62 | $15.06 | 13,826,900 | — | — |
| 2025-03-11 | $6.67 | $15.17 | 24,150,600 | — | — |
| 2025-03-10 | $6.78 | $15.42 | 18,930,900 | — | — |
| 2025-03-07 | $6.75 | $15.35 | 20,241,600 | — | — |
| 2025-03-06 | $6.66 | $15.15 | 17,330,200 | — | — |
| 2025-03-05 | $6.80 | $15.46 | 17,196,800 | — | — |
| 2025-03-04 | $6.65 | $15.12 | 16,357,100 | — | — |
| 2025-03-03 | $6.42 | $14.60 | 22,580,600 | — | — |
| 2025-02-28 | $6.45 | $14.67 | 20,398,600 | — | — |
| 2025-02-27 | $6.38 | $14.51 | 15,575,600 | — | — |
| 2025-02-26 | $6.60 | $15.01 | 7,803,700 | — | — |
| 2025-02-25 | $6.49 | $14.76 | 18,934,300 | — | — |
| 2025-02-24 | $6.51 | $14.81 | 12,194,300 | — | — |
| 2025-02-21 | $6.48 | $14.74 | 15,620,000 | — | — |
| 2025-02-20 | $6.55 | $14.90 | 14,992,300 | — | — |
| 2025-02-19 | $6.47 | $14.71 | 18,663,400 | — | — |
| 2025-02-18 | $6.38 | $14.51 | 13,650,900 | — | — |
| 2025-02-14 | $6.26 | $14.24 | 5,110,400 | — | — |
| 2025-02-13 | $6.30 | $14.33 | 10,592,100 | — | — |
| 2025-02-12 | $6.03 | $13.71 | 17,392,900 | — | — |
| 2025-02-11 | $6.07 | $13.80 | 5,861,400 | — | — |
| 2025-02-10 | $6.10 | $13.87 | 8,375,300 | — | — |
| 2025-02-07 | $6.03 | $13.71 | 13,880,500 | — | — |
| 2025-02-06 | $6.04 | $13.74 | 11,779,700 | — | — |
| 2025-02-05 | $6.05 | $13.76 | 11,188,600 | — | — |
| 2025-02-04 | $6.02 | $13.69 | 18,000,700 | — | — |
| 2025-02-03 | $6.02 | $13.69 | 21,556,900 | — | — |
| 2025-01-31 | $5.78 | $13.15 | 10,242,300 | — | — |
| 2025-01-30 | $5.84 | $13.28 | 9,029,400 | — | — |
| 2025-01-29 | $5.74 | $13.05 | 6,700,200 | — | — |
| 2025-01-28 | $5.75 | $13.08 | 11,495,100 | — | — |
| 2025-01-27 | $5.70 | $12.96 | 23,573,100 | — | — |
| 2025-01-24 | $5.69 | $12.94 | 10,410,900 | — | — |
| 2025-01-23 | $5.84 | $13.28 | 13,555,600 | — | — |
| 2025-01-22 | $5.72 | $13.01 | 26,322,300 | — | — |
| 2025-01-21 | $6.03 | $13.71 | 21,978,000 | — | — |
| 2025-01-17 | $6.28 | $14.28 | 10,863,900 | — | — |
| 2025-01-16 | $6.21 | $14.12 | 10,719,200 | — | — |
| 2025-01-15 | $6.35 | $14.44 | 8,870,300 | — | — |
| 2025-01-14 | $6.30 | $14.33 | 9,475,800 | — | — |
| 2025-01-13 | $6.20 | $14.10 | 11,338,100 | — | — |
| 2025-01-10 | $6.15 | $13.99 | 13,854,200 | — | — |
| 2025-01-08 | $6.40 | $14.56 | 7,328,400 | — | — |
| 2025-01-07 | $6.39 | $14.53 | 12,080,200 | — | — |
| 2025-01-06 | $6.63 | $15.08 | 10,617,500 | — | — |
| 2025-01-03 | $6.57 | $14.94 | 7,507,900 | — | — |
| 2025-01-02 | $6.53 | $14.85 | 9,023,300 | — | — |