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
- 2011-04-21 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 | $8.46 | $8.46 | 1,475,200 | — | — |
| 2025-12-30 | $8.48 | $8.48 | 1,582,900 | — | — |
| 2025-12-29 | $8.64 | $8.64 | 1,744,500 | — | — |
| 2025-12-26 | $8.69 | $8.69 | 1,898,700 | — | — |
| 2025-12-24 | $8.58 | $8.58 | 1,064,800 | — | — |
| 2025-12-23 | $8.61 | $8.61 | 1,886,500 | — | — |
| 2025-12-22 | $8.70 | $8.70 | 3,241,700 | — | — |
| 2025-12-19 | $8.75 | $8.75 | 5,528,800 | — | — |
| 2025-12-18 | $8.50 | $8.50 | 7,068,800 | — | — |
| 2025-12-17 | $8.45 | $8.45 | 6,375,100 | — | — |
| 2025-12-16 | $8.75 | $8.75 | 5,310,600 | — | — |
| 2025-12-15 | $8.91 | $8.91 | 3,330,700 | — | — |
| 2025-12-12 | $9.18 | $9.18 | 3,665,000 | — | — |
| 2025-12-11 | $9.24 | $9.24 | 1,786,300 | — | — |
| 2025-12-10 | $9.09 | $9.09 | 1,517,800 | — | — |
| 2025-12-09 | $9.52 | $9.52 | 2,701,500 | — | — |
| 2025-12-08 | $9.33 | $9.33 | 2,911,900 | — | — |
| 2025-12-05 | $8.94 | $8.94 | 1,510,000 | — | — |
| 2025-12-04 | $8.85 | $8.85 | 1,943,000 | — | — |
| 2025-12-03 | $8.89 | $8.89 | 1,509,700 | — | — |
| 2025-12-02 | $8.77 | $8.77 | 2,073,800 | — | — |
| 2025-12-01 | $8.97 | $8.97 | 2,261,700 | — | — |
| 2025-11-28 | $8.94 | $8.94 | 1,363,000 | — | — |
| 2025-11-26 | $8.91 | $8.91 | 1,645,800 | — | — |
| 2025-11-25 | $8.94 | $8.94 | 4,807,900 | — | — |
| 2025-11-24 | $8.89 | $8.89 | 4,928,400 | — | — |
| 2025-11-21 | $8.39 | $8.39 | 7,971,800 | — | — |
| 2025-11-20 | $8.22 | $8.22 | 7,200,600 | — | — |
| 2025-11-19 | $8.32 | $8.32 | 9,700,000 | — | — |
| 2025-11-18 | $8.67 | $8.67 | 4,519,500 | — | — |
| 2025-11-17 | $8.58 | $8.58 | 3,225,000 | — | — |
| 2025-11-14 | $8.80 | $8.80 | 6,316,800 | — | — |
| 2025-11-13 | $8.77 | $8.77 | 6,020,300 | — | — |
| 2025-11-12 | $8.97 | $8.97 | 3,839,400 | — | — |
| 2025-11-11 | $9.79 | $9.79 | 4,786,700 | — | — |
| 2025-11-10 | $9.70 | $9.70 | 2,947,400 | — | — |
| 2025-11-07 | $9.65 | $9.65 | 2,842,400 | — | — |
| 2025-11-06 | $9.97 | $9.97 | 4,451,300 | — | — |
| 2025-11-05 | $9.83 | $9.83 | 3,926,200 | — | — |
| 2025-11-04 | $9.28 | $9.28 | 3,764,400 | — | — |
| 2025-11-03 | $10.14 | $10.14 | 2,710,200 | — | — |
| 2025-10-31 | $10.40 | $10.40 | 2,328,300 | — | — |
| 2025-10-30 | $10.41 | $10.41 | 3,996,100 | — | — |
| 2025-10-29 | $11.04 | $11.04 | 10,028,400 | — | — |
| 2025-10-28 | $10.24 | $10.24 | 3,810,700 | — | — |
| 2025-10-27 | $10.02 | $10.02 | 4,490,700 | — | — |
| 2025-10-24 | $9.62 | $9.62 | 4,332,300 | — | — |
| 2025-10-23 | $9.39 | $9.39 | 2,346,400 | — | — |
| 2025-10-22 | $9.07 | $9.07 | 3,256,900 | — | — |
| 2025-10-21 | $9.36 | $9.36 | 2,064,400 | — | — |
| 2025-10-20 | $9.37 | $9.37 | 3,591,900 | — | — |
| 2025-10-17 | $8.76 | $8.76 | 3,366,000 | — | — |
| 2025-10-16 | $9.03 | $9.03 | 5,304,900 | — | — |
| 2025-10-15 | $9.59 | $9.59 | 6,758,000 | — | — |
| 2025-10-14 | $9.18 | $9.18 | 4,650,100 | — | — |
| 2025-10-13 | $9.41 | $9.41 | 6,200,300 | — | — |
| 2025-10-10 | $8.51 | $8.51 | 13,541,400 | — | — |
| 2025-10-09 | $9.58 | $9.58 | 5,428,800 | — | — |
| 2025-10-08 | $9.89 | $9.89 | 3,397,400 | — | — |
| 2025-10-07 | $9.93 | $9.93 | 7,006,100 | — | — |
| 2025-10-06 | $10.61 | $10.61 | 3,010,100 | — | — |
| 2025-10-03 | $10.58 | $10.58 | 4,848,400 | — | — |
| 2025-10-02 | $11.24 | $11.24 | 8,582,900 | — | — |
| 2025-10-01 | $10.76 | $10.76 | 3,322,800 | — | — |
| 2025-09-30 | $10.33 | $10.33 | 5,630,600 | — | — |
| 2025-09-29 | $10.41 | $10.41 | 7,761,700 | — | — |
| 2025-09-26 | $10.80 | $10.80 | 8,561,800 | — | — |
| 2025-09-25 | $11.13 | $11.13 | 17,397,400 | — | — |
| 2025-09-24 | $10.37 | $10.37 | 18,110,800 | — | — |
| 2025-09-23 | $9.35 | $9.35 | 9,519,100 | — | — |
| 2025-09-22 | $10.05 | $10.05 | 8,367,900 | — | — |
| 2025-09-19 | $9.63 | $9.63 | 8,446,900 | — | — |
| 2025-09-18 | $9.95 | $9.95 | 7,123,900 | — | — |
| 2025-09-17 | $9.85 | $9.85 | 9,101,400 | — | — |
| 2025-09-16 | $9.59 | $9.59 | 6,512,500 | — | — |
| 2025-09-15 | $9.59 | $9.59 | 9,720,900 | — | — |
| 2025-09-12 | $9.57 | $9.57 | 10,294,800 | — | — |
| 2025-09-11 | $9.11 | $9.11 | 13,567,300 | — | — |
| 2025-09-10 | $7.93 | $7.93 | 3,656,100 | — | — |
| 2025-09-09 | $8.33 | $8.33 | 6,029,800 | — | — |
| 2025-09-08 | $7.68 | $7.68 | 3,904,200 | — | — |
| 2025-09-05 | $7.90 | $7.90 | 10,675,000 | — | — |
| 2025-09-04 | $7.64 | $7.64 | 5,283,200 | — | — |
| 2025-09-03 | $8.00 | $8.00 | 2,884,400 | — | — |
| 2025-09-02 | $8.06 | $8.06 | 5,579,100 | — | — |
| 2025-08-29 | $8.66 | $8.66 | 14,156,900 | — | — |
| 2025-08-28 | $8.53 | $8.53 | 8,533,300 | — | — |
| 2025-08-27 | $7.80 | $7.80 | 2,535,400 | — | — |
| 2025-08-26 | $7.81 | $7.81 | 5,811,500 | — | — |
| 2025-08-25 | $7.84 | $7.84 | 4,923,000 | — | — |
| 2025-08-22 | $8.29 | $8.29 | 9,459,400 | — | — |
| 2025-08-21 | $7.34 | $7.34 | 7,365,800 | — | — |
| 2025-08-20 | $7.98 | $7.98 | 4,559,500 | — | — |
| 2025-08-19 | $7.84 | $7.84 | 4,865,000 | — | — |
| 2025-08-18 | $7.75 | $7.75 | 4,516,200 | — | — |
| 2025-08-15 | $7.77 | $7.77 | 3,137,600 | — | — |
| 2025-08-14 | $7.95 | $7.95 | 4,453,000 | — | — |
| 2025-08-13 | $8.01 | $8.01 | 4,489,700 | — | — |
| 2025-08-12 | $7.80 | $7.80 | 5,966,500 | — | — |
| 2025-08-11 | $8.02 | $8.02 | 3,588,800 | — | — |
| 2025-08-08 | $7.98 | $7.98 | 3,226,700 | — | — |
| 2025-08-07 | $8.15 | $8.15 | 4,290,700 | — | — |
| 2025-08-06 | $8.01 | $8.01 | 2,509,500 | — | — |
| 2025-08-05 | $7.83 | $7.83 | 4,189,400 | — | — |
| 2025-08-04 | $7.82 | $7.82 | 2,392,100 | — | — |
| 2025-08-01 | $7.49 | $7.49 | 8,422,600 | — | — |
| 2025-07-31 | $8.31 | $8.31 | 7,587,200 | — | — |
| 2025-07-30 | $8.02 | $8.02 | 3,647,800 | — | — |
| 2025-07-29 | $8.28 | $8.28 | 5,694,000 | — | — |
| 2025-07-28 | $8.34 | $8.34 | 2,998,000 | — | — |
| 2025-07-25 | $8.26 | $8.26 | 2,930,000 | — | — |
| 2025-07-24 | $8.33 | $8.33 | 4,411,700 | — | — |
| 2025-07-23 | $8.74 | $8.74 | 6,272,900 | — | — |
| 2025-07-22 | $8.09 | $8.09 | 5,543,100 | — | — |
| 2025-07-21 | $8.43 | $8.43 | 7,880,700 | — | — |
| 2025-07-18 | $9.01 | $9.01 | 6,301,900 | — | — |
| 2025-07-17 | $8.76 | $8.76 | 7,873,300 | — | — |
| 2025-07-16 | $8.79 | $8.79 | 8,584,900 | — | — |
| 2025-07-15 | $9.04 | $9.04 | 23,994,100 | — | — |
| 2025-07-14 | $7.92 | $7.92 | 9,659,900 | — | — |
| 2025-07-11 | $7.95 | $7.95 | 13,399,700 | — | — |
| 2025-07-10 | $6.97 | $6.97 | 4,943,700 | — | — |
| 2025-07-09 | $7.18 | $7.18 | 7,000,800 | — | — |
| 2025-07-08 | $7.56 | $7.56 | 6,364,600 | — | — |
| 2025-07-07 | $7.54 | $7.54 | 7,489,000 | — | — |
| 2025-07-03 | $7.75 | $7.75 | 8,971,300 | — | — |
| 2025-07-02 | $7.08 | $7.08 | 15,091,300 | — | — |
| 2025-07-01 | $6.61 | $6.61 | 5,615,000 | — | — |
| 2025-06-30 | $6.90 | $6.90 | 11,556,500 | — | — |
| 2025-06-27 | $6.98 | $6.98 | 20,331,600 | — | — |
| 2025-06-26 | $5.91 | $5.91 | 4,411,000 | — | — |
| 2025-06-25 | $6.00 | $6.00 | 4,624,500 | — | — |
| 2025-06-24 | $5.84 | $5.84 | 6,489,400 | — | — |
| 2025-06-23 | $5.45 | $5.45 | 1,906,800 | — | — |
| 2025-06-20 | $5.48 | $5.48 | 5,239,700 | — | — |
| 2025-06-18 | $5.44 | $5.44 | 3,229,500 | — | — |
| 2025-06-17 | $5.55 | $5.55 | 3,481,300 | — | — |
| 2025-06-16 | $5.68 | $5.68 | 2,460,000 | — | — |
| 2025-06-13 | $5.44 | $5.44 | 2,296,800 | — | — |
| 2025-06-12 | $5.78 | $5.78 | 2,424,000 | — | — |
| 2025-06-11 | $6.02 | $6.02 | 1,570,900 | — | — |
| 2025-06-10 | $6.06 | $6.06 | 2,283,700 | — | — |
| 2025-06-09 | $6.15 | $6.15 | 3,324,000 | — | — |
| 2025-06-06 | $5.91 | $5.91 | 3,617,100 | — | — |
| 2025-06-05 | $6.03 | $6.03 | 6,565,300 | — | — |
| 2025-06-04 | $5.82 | $5.82 | 4,087,400 | — | — |
| 2025-06-03 | $5.54 | $5.54 | 2,262,600 | — | — |
| 2025-06-02 | $5.52 | $5.52 | 2,636,700 | — | — |
| 2025-05-30 | $5.34 | $5.34 | 5,143,300 | — | — |
| 2025-05-29 | $5.46 | $5.46 | 4,043,300 | — | — |
| 2025-05-28 | $5.39 | $5.39 | 9,908,100 | — | — |
| 2025-05-27 | $6.04 | $6.04 | 8,557,900 | — | — |
| 2025-05-23 | $5.99 | $5.99 | 2,100,600 | — | — |
| 2025-05-22 | $6.05 | $6.05 | 3,809,000 | — | — |
| 2025-05-21 | $6.48 | $6.48 | 4,947,900 | — | — |
| 2025-05-20 | $6.22 | $6.22 | 3,460,800 | — | — |
| 2025-05-19 | $6.30 | $6.30 | 2,694,000 | — | — |
| 2025-05-16 | $6.43 | $6.43 | 4,783,000 | — | — |
| 2025-05-15 | $5.99 | $5.99 | 5,552,800 | — | — |
| 2025-05-14 | $6.23 | $6.23 | 6,284,400 | — | — |
| 2025-05-13 | $6.39 | $6.39 | 9,419,600 | — | — |
| 2025-05-12 | $7.23 | $7.23 | 12,966,500 | — | — |
| 2025-05-09 | $5.96 | $5.96 | 3,800,600 | — | — |
| 2025-05-08 | $6.00 | $6.00 | 13,062,400 | — | — |
| 2025-05-07 | $6.30 | $6.30 | 6,130,800 | — | — |
| 2025-05-06 | $6.83 | $6.83 | 7,775,600 | — | — |
| 2025-05-05 | $6.96 | $6.96 | 4,617,000 | — | — |
| 2025-05-02 | $7.08 | $7.08 | 8,636,000 | — | — |
| 2025-05-01 | $6.27 | $6.27 | 5,251,700 | — | — |
| 2025-04-30 | $6.29 | $6.29 | 8,334,000 | — | — |
| 2025-04-29 | $5.66 | $5.66 | 7,509,900 | — | — |
| 2025-04-28 | $5.44 | $5.44 | 2,032,700 | — | — |
| 2025-04-25 | $5.38 | $5.38 | 3,201,400 | — | — |
| 2025-04-24 | $5.42 | $5.42 | 4,554,900 | — | — |
| 2025-04-23 | $5.29 | $5.29 | 9,479,200 | — | — |
| 2025-04-22 | $4.87 | $4.87 | 4,637,700 | — | — |
| 2025-04-21 | $4.80 | $4.80 | 4,341,600 | — | — |
| 2025-04-17 | $5.02 | $5.02 | 7,828,600 | — | — |
| 2025-04-16 | $4.74 | $4.74 | 19,178,700 | — | — |
| 2025-04-15 | $5.39 | $5.39 | 5,730,800 | — | — |
| 2025-04-14 | $5.50 | $5.50 | 8,414,300 | — | — |
| 2025-04-11 | $5.54 | $5.54 | 7,242,700 | — | — |
| 2025-04-10 | $5.67 | $5.67 | 8,658,600 | — | — |
| 2025-04-09 | $5.90 | $5.90 | 25,433,100 | — | — |
| 2025-04-08 | $5.77 | $5.77 | 10,919,000 | — | — |
| 2025-04-07 | $6.44 | $6.44 | 11,863,300 | — | — |
| 2025-04-04 | $6.39 | $6.39 | 9,957,300 | — | — |
| 2025-04-03 | $7.33 | $7.33 | 4,628,700 | — | — |
| 2025-04-02 | $8.12 | $8.12 | 2,974,300 | — | — |
| 2025-04-01 | $7.88 | $7.88 | 6,757,500 | — | — |
| 2025-03-31 | $8.20 | $8.20 | 8,182,900 | — | — |
| 2025-03-28 | $8.25 | $8.25 | 11,120,100 | — | — |
| 2025-03-27 | $9.01 | $9.01 | 10,216,500 | — | — |
| 2025-03-26 | $8.90 | $8.90 | 7,816,800 | — | — |
| 2025-03-25 | $8.48 | $8.48 | 7,490,200 | — | — |
| 2025-03-24 | $8.99 | $8.99 | 8,018,300 | — | — |
| 2025-03-21 | $8.71 | $8.71 | 10,253,400 | — | — |
| 2025-03-20 | $8.86 | $8.86 | 11,615,900 | — | — |
| 2025-03-19 | $9.85 | $9.85 | 19,257,100 | — | — |
| 2025-03-18 | $10.94 | $10.94 | 11,302,600 | — | — |
| 2025-03-17 | $11.38 | $11.38 | 11,138,400 | — | — |
| 2025-03-14 | $11.65 | $11.65 | 10,674,600 | — | — |
| 2025-03-13 | $10.40 | $10.40 | 25,342,700 | — | — |
| 2025-03-12 | $11.00 | $11.00 | 14,542,400 | — | — |
| 2025-03-11 | $11.91 | $11.91 | 12,765,900 | — | — |
| 2025-03-10 | $11.43 | $11.43 | 8,621,200 | — | — |
| 2025-03-07 | $11.47 | $11.47 | 9,818,100 | — | — |
| 2025-03-06 | $12.07 | $12.07 | 14,132,200 | — | — |
| 2025-03-05 | $12.47 | $12.47 | 13,744,800 | — | — |
| 2025-03-04 | $10.71 | $10.71 | 10,584,900 | — | — |
| 2025-03-03 | $9.96 | $9.96 | 16,295,200 | — | — |
| 2025-02-28 | $11.73 | $11.73 | 9,942,700 | — | — |
| 2025-02-27 | $11.91 | $11.91 | 13,381,400 | — | — |
| 2025-02-26 | $12.88 | $12.88 | 10,335,000 | — | — |
| 2025-02-25 | $13.55 | $13.55 | 11,028,300 | — | — |
| 2025-02-24 | $13.29 | $13.29 | 21,160,300 | — | — |
| 2025-02-21 | $14.59 | $14.59 | 18,641,500 | — | — |
| 2025-02-20 | $14.68 | $14.68 | 27,837,400 | — | — |
| 2025-02-19 | $13.04 | $13.04 | 24,114,900 | — | — |
| 2025-02-18 | $12.06 | $12.06 | 18,987,700 | — | — |
| 2025-02-14 | $11.54 | $11.54 | 17,521,500 | — | — |
| 2025-02-13 | $11.75 | $11.75 | 8,388,800 | — | — |
| 2025-02-12 | $11.31 | $11.31 | 15,273,600 | — | — |
| 2025-02-11 | $9.97 | $9.97 | 10,721,900 | — | — |
| 2025-02-10 | $10.37 | $10.37 | 12,644,600 | — | — |
| 2025-02-07 | $9.00 | $9.00 | 5,855,300 | — | — |
| 2025-02-06 | $8.94 | $8.94 | 8,496,900 | — | — |
| 2025-02-05 | $8.51 | $8.51 | 8,592,000 | — | — |
| 2025-02-04 | $7.54 | $7.54 | 4,555,200 | — | — |
| 2025-02-03 | $7.22 | $7.22 | 4,666,900 | — | — |
| 2025-01-31 | $6.97 | $6.97 | 6,972,400 | — | — |
| 2025-01-30 | $7.48 | $7.48 | 4,181,200 | — | — |
| 2025-01-29 | $7.42 | $7.42 | 9,826,400 | — | — |
| 2025-01-28 | $7.18 | $7.18 | 5,067,300 | — | — |
| 2025-01-27 | $6.77 | $6.77 | 4,274,600 | — | — |
| 2025-01-24 | $6.99 | $6.99 | 4,945,400 | — | — |
| 2025-01-23 | $6.85 | $6.85 | 9,993,500 | — | — |
| 2025-01-22 | $6.36 | $6.36 | 4,546,300 | — | — |
| 2025-01-21 | $6.30 | $6.30 | 6,088,700 | — | — |
| 2025-01-17 | $5.60 | $5.60 | 2,361,700 | — | — |
| 2025-01-16 | $5.64 | $5.64 | 2,325,000 | — | — |
| 2025-01-15 | $5.54 | $5.54 | 2,601,500 | — | — |
| 2025-01-14 | $5.40 | $5.40 | 3,042,400 | — | — |
| 2025-01-13 | $5.08 | $5.08 | 4,980,200 | — | — |
| 2025-01-10 | $5.50 | $5.50 | 4,218,000 | — | — |
| 2025-01-08 | $5.76 | $5.76 | 5,039,000 | — | — |
| 2025-01-07 | $5.57 | $5.57 | 7,680,600 | — | — |
| 2025-01-06 | $5.18 | $5.18 | 4,197,500 | — | — |
| 2025-01-03 | $4.95 | $4.95 | 3,530,800 | — | — |
| 2025-01-02 | $5.06 | $5.06 | 3,894,600 | — | — |