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
- 2012-01-27 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 | $7.72 | $7.72 | 1,099,200 | — | — |
| 2025-12-30 | $7.54 | $7.54 | 1,313,400 | — | — |
| 2025-12-29 | $7.76 | $7.76 | 1,029,200 | — | — |
| 2025-12-26 | $8.06 | $8.06 | 897,700 | — | — |
| 2025-12-24 | $7.87 | $7.87 | 734,800 | — | — |
| 2025-12-23 | $7.93 | $7.93 | 1,212,700 | — | — |
| 2025-12-22 | $7.90 | $7.90 | 1,688,100 | — | — |
| 2025-12-19 | $7.76 | $7.76 | 5,574,400 | — | — |
| 2025-12-18 | $7.75 | $7.75 | 1,805,200 | — | — |
| 2025-12-17 | $7.96 | $7.96 | 3,156,300 | — | — |
| 2025-12-16 | $8.64 | $8.64 | 1,849,300 | — | — |
| 2025-12-15 | $9.27 | $9.27 | 1,267,000 | — | — |
| 2025-12-12 | $9.61 | $9.61 | 1,725,100 | — | — |
| 2025-12-11 | $9.43 | $9.43 | 1,222,900 | — | — |
| 2025-12-10 | $10.01 | $10.01 | 1,463,400 | — | — |
| 2025-12-09 | $10.12 | $10.12 | 2,047,900 | — | — |
| 2025-12-08 | $10.25 | $10.25 | 1,483,500 | — | — |
| 2025-12-05 | $10.36 | $10.36 | 851,600 | — | — |
| 2025-12-04 | $10.60 | $10.60 | 1,736,900 | — | — |
| 2025-12-03 | $10.06 | $10.06 | 1,325,300 | — | — |
| 2025-12-02 | $9.78 | $9.78 | 1,564,400 | — | — |
| 2025-12-01 | $10.34 | $10.34 | 2,662,000 | — | — |
| 2025-11-28 | $10.64 | $10.64 | 650,000 | — | — |
| 2025-11-26 | $10.63 | $10.63 | 2,717,800 | — | — |
| 2025-11-25 | $10.25 | $10.25 | 1,820,300 | — | — |
| 2025-11-24 | $9.84 | $9.84 | 7,065,000 | — | — |
| 2025-11-21 | $10.00 | $10.00 | 2,458,300 | — | — |
| 2025-11-20 | $9.81 | $9.81 | 2,463,400 | — | — |
| 2025-11-19 | $9.27 | $9.27 | 2,298,400 | — | — |
| 2025-11-18 | $9.27 | $9.27 | 2,062,600 | — | — |
| 2025-11-17 | $9.15 | $9.15 | 4,399,800 | — | — |
| 2025-11-14 | $7.56 | $7.56 | 2,806,400 | — | — |
| 2025-11-13 | $8.11 | $8.11 | 1,068,300 | — | — |
| 2025-11-12 | $8.51 | $8.51 | 1,177,900 | — | — |
| 2025-11-11 | $8.45 | $8.45 | 1,447,700 | — | — |
| 2025-11-10 | $8.25 | $8.25 | 1,246,100 | — | — |
| 2025-11-07 | $8.07 | $8.07 | 1,424,100 | — | — |
| 2025-11-06 | $7.93 | $7.93 | 2,548,300 | — | — |
| 2025-11-05 | $8.16 | $8.16 | 3,574,600 | — | — |
| 2025-11-04 | $7.91 | $7.91 | 8,510,700 | — | — |
| 2025-11-03 | $9.90 | $9.90 | 3,251,900 | — | — |
| 2025-10-31 | $9.45 | $9.45 | 1,798,300 | — | — |
| 2025-10-30 | $9.23 | $9.23 | 3,044,800 | — | — |
| 2025-10-29 | $8.80 | $8.80 | 1,452,100 | — | — |
| 2025-10-28 | $8.85 | $8.85 | 2,105,400 | — | — |
| 2025-10-27 | $8.72 | $8.72 | 4,430,600 | — | — |
| 2025-10-24 | $7.95 | $7.95 | 1,628,600 | — | — |
| 2025-10-23 | $7.81 | $7.81 | 1,508,000 | — | — |
| 2025-10-22 | $7.86 | $7.86 | 2,304,500 | — | — |
| 2025-10-21 | $7.99 | $7.99 | 2,674,800 | — | — |
| 2025-10-20 | $8.02 | $8.02 | 7,381,800 | — | — |
| 2025-10-17 | $9.22 | $9.22 | 1,377,500 | — | — |
| 2025-10-16 | $9.51 | $9.51 | 2,338,000 | — | — |
| 2025-10-15 | $9.40 | $9.40 | 1,984,300 | — | — |
| 2025-10-14 | $9.00 | $9.00 | 1,629,900 | — | — |
| 2025-10-13 | $9.29 | $9.29 | 1,942,600 | — | — |
| 2025-10-10 | $8.57 | $8.57 | 2,119,000 | — | — |
| 2025-10-09 | $9.24 | $9.24 | 3,133,600 | — | — |
| 2025-10-08 | $8.94 | $8.94 | 1,955,400 | — | — |
| 2025-10-07 | $9.00 | $9.00 | 1,758,700 | — | — |
| 2025-10-06 | $8.61 | $8.61 | 1,200,500 | — | — |
| 2025-10-03 | $8.70 | $8.70 | 1,536,500 | — | — |
| 2025-10-02 | $8.99 | $8.99 | 1,038,900 | — | — |
| 2025-10-01 | $8.80 | $8.80 | 1,131,100 | — | — |
| 2025-09-30 | $8.83 | $8.83 | 1,240,500 | — | — |
| 2025-09-29 | $8.64 | $8.64 | 1,840,100 | — | — |
| 2025-09-26 | $8.89 | $8.89 | 1,171,200 | — | — |
| 2025-09-25 | $8.61 | $8.61 | 1,467,100 | — | — |
| 2025-09-24 | $8.61 | $8.61 | 1,617,300 | — | — |
| 2025-09-23 | $9.19 | $9.19 | 2,170,900 | — | — |
| 2025-09-22 | $9.13 | $9.13 | 2,518,800 | — | — |
| 2025-09-19 | $9.05 | $9.05 | 2,947,900 | — | — |
| 2025-09-18 | $9.54 | $9.54 | 1,300,300 | — | — |
| 2025-09-17 | $9.44 | $9.44 | 2,005,300 | — | — |
| 2025-09-16 | $9.13 | $9.13 | 1,851,200 | — | — |
| 2025-09-15 | $9.82 | $9.82 | 1,896,400 | — | — |
| 2025-09-12 | $9.72 | $9.72 | 1,767,000 | — | — |
| 2025-09-11 | $9.35 | $9.35 | 1,564,000 | — | — |
| 2025-09-10 | $9.88 | $9.88 | 3,119,900 | — | — |
| 2025-09-09 | $9.92 | $9.92 | 2,207,500 | — | — |
| 2025-09-08 | $10.23 | $10.23 | 2,052,200 | — | — |
| 2025-09-05 | $10.77 | $10.77 | 3,998,700 | — | — |
| 2025-09-04 | $10.56 | $10.56 | 3,981,400 | — | — |
| 2025-09-03 | $9.50 | $9.50 | 2,871,700 | — | — |
| 2025-09-02 | $9.22 | $9.22 | 1,814,400 | — | — |
| 2025-08-29 | $9.25 | $9.25 | 1,457,600 | — | — |
| 2025-08-28 | $9.23 | $9.23 | 2,195,800 | — | — |
| 2025-08-27 | $9.29 | $9.29 | 2,610,400 | — | — |
| 2025-08-26 | $8.90 | $8.90 | 1,822,000 | — | — |
| 2025-08-25 | $8.98 | $8.98 | 3,368,300 | — | — |
| 2025-08-22 | $9.08 | $9.08 | 4,817,600 | — | — |
| 2025-08-21 | $8.63 | $8.63 | 2,966,400 | — | — |
| 2025-08-20 | $8.32 | $8.32 | 4,156,500 | — | — |
| 2025-08-19 | $7.79 | $7.79 | 1,829,900 | — | — |
| 2025-08-18 | $7.97 | $7.97 | 1,357,000 | — | — |
| 2025-08-15 | $8.22 | $8.22 | 2,850,800 | — | — |
| 2025-08-14 | $7.73 | $7.73 | 3,663,300 | — | — |
| 2025-08-13 | $8.02 | $8.02 | 4,823,000 | — | — |
| 2025-08-12 | $8.21 | $8.21 | 3,613,600 | — | — |
| 2025-08-11 | $7.70 | $7.70 | 6,975,500 | — | — |
| 2025-08-08 | $6.74 | $6.74 | 3,891,100 | — | — |
| 2025-08-07 | $5.62 | $5.62 | 2,447,600 | — | — |
| 2025-08-06 | $5.72 | $5.72 | 1,857,800 | — | — |
| 2025-08-05 | $5.97 | $5.97 | 1,003,500 | — | — |
| 2025-08-04 | $6.01 | $6.01 | 1,087,300 | — | — |
| 2025-08-01 | $6.08 | $6.08 | 2,022,700 | — | — |
| 2025-07-31 | $6.17 | $6.17 | 2,739,200 | — | — |
| 2025-07-30 | $6.23 | $6.23 | 3,781,700 | — | — |
| 2025-07-29 | $6.29 | $6.29 | 2,841,100 | — | — |
| 2025-07-28 | $6.02 | $6.02 | 2,346,700 | — | — |
| 2025-07-25 | $6.14 | $6.14 | 6,762,500 | — | — |
| 2025-07-24 | $5.29 | $5.29 | 2,095,000 | — | — |
| 2025-07-23 | $5.35 | $5.35 | 2,823,000 | — | — |
| 2025-07-22 | $5.27 | $5.27 | 1,809,400 | — | — |
| 2025-07-21 | $5.10 | $5.10 | 2,461,300 | — | — |
| 2025-07-18 | $5.16 | $5.16 | 2,413,100 | — | — |
| 2025-07-17 | $5.11 | $5.11 | 1,261,100 | — | — |
| 2025-07-16 | $5.25 | $5.25 | 1,527,800 | — | — |
| 2025-07-15 | $4.89 | $4.89 | 1,666,700 | — | — |
| 2025-07-14 | $4.96 | $4.96 | 1,729,900 | — | — |
| 2025-07-11 | $4.68 | $4.68 | 1,213,600 | — | — |
| 2025-07-10 | $4.74 | $4.74 | 1,592,300 | — | — |
| 2025-07-09 | $4.81 | $4.81 | 1,973,800 | — | — |
| 2025-07-08 | $4.71 | $4.71 | 1,376,500 | — | — |
| 2025-07-07 | $4.69 | $4.69 | 2,224,300 | — | — |
| 2025-07-03 | $4.80 | $4.80 | 1,675,000 | — | — |
| 2025-07-02 | $4.85 | $4.85 | 5,316,100 | — | — |
| 2025-07-01 | $4.29 | $4.29 | 2,720,500 | — | — |
| 2025-06-30 | $4.15 | $4.15 | 2,369,100 | — | — |
| 2025-06-27 | $4.15 | $4.15 | 5,154,100 | — | — |
| 2025-06-26 | $4.16 | $4.16 | 3,175,800 | — | — |
| 2025-06-25 | $4.30 | $4.30 | 2,548,100 | — | — |
| 2025-06-24 | $4.56 | $4.56 | 2,546,800 | — | — |
| 2025-06-23 | $4.62 | $4.62 | 2,914,200 | — | — |
| 2025-06-20 | $4.93 | $4.93 | 7,283,600 | — | — |
| 2025-06-18 | $5.19 | $5.19 | 1,610,600 | — | — |
| 2025-06-17 | $5.31 | $5.31 | 1,846,200 | — | — |
| 2025-06-16 | $5.64 | $5.64 | 967,000 | — | — |
| 2025-06-13 | $5.60 | $5.60 | 1,298,700 | — | — |
| 2025-06-12 | $5.88 | $5.88 | 1,621,100 | — | — |
| 2025-06-11 | $5.97 | $5.97 | 1,470,200 | — | — |
| 2025-06-10 | $6.12 | $6.12 | 896,600 | — | — |
| 2025-06-09 | $6.11 | $6.11 | 1,088,300 | — | — |
| 2025-06-06 | $6.42 | $6.42 | 1,558,100 | — | — |
| 2025-06-05 | $6.18 | $6.18 | 1,195,200 | — | — |
| 2025-06-04 | $6.17 | $6.17 | 1,959,700 | — | — |
| 2025-06-03 | $5.90 | $5.90 | 2,637,200 | — | — |
| 2025-06-02 | $6.02 | $6.02 | 10,489,900 | — | — |
| 2025-05-30 | $7.52 | $7.52 | 1,511,200 | — | — |
| 2025-05-29 | $7.77 | $7.77 | 1,368,100 | — | — |
| 2025-05-28 | $7.61 | $7.61 | 2,247,000 | — | — |
| 2025-05-27 | $8.52 | $8.52 | 3,300,800 | — | — |
| 2025-05-23 | $8.31 | $8.31 | 5,318,500 | — | — |
| 2025-05-22 | $7.48 | $7.48 | 2,066,700 | — | — |
| 2025-05-21 | $7.61 | $7.61 | 1,868,900 | — | — |
| 2025-05-20 | $8.03 | $8.03 | 2,397,000 | — | — |
| 2025-05-19 | $7.75 | $7.75 | 1,178,300 | — | — |
| 2025-05-16 | $7.59 | $7.59 | 2,063,300 | — | — |
| 2025-05-15 | $7.93 | $7.93 | 1,681,200 | — | — |
| 2025-05-14 | $7.13 | $7.13 | 2,245,100 | — | — |
| 2025-05-13 | $7.46 | $7.46 | 2,903,400 | — | — |
| 2025-05-12 | $7.29 | $7.29 | 2,117,000 | — | — |
| 2025-05-09 | $7.17 | $7.17 | 2,622,200 | — | — |
| 2025-05-08 | $6.94 | $6.94 | 3,563,400 | — | — |
| 2025-05-07 | $6.69 | $6.69 | 669,500 | — | — |
| 2025-05-06 | $6.53 | $6.53 | 1,248,200 | — | — |
| 2025-05-05 | $7.01 | $7.01 | 1,025,800 | — | — |
| 2025-05-02 | $7.43 | $7.43 | 575,800 | — | — |
| 2025-05-01 | $7.43 | $7.43 | 1,058,600 | — | — |
| 2025-04-30 | $7.49 | $7.49 | 1,622,900 | — | — |
| 2025-04-29 | $6.97 | $6.97 | 2,978,400 | — | — |
| 2025-04-28 | $6.99 | $6.99 | 2,158,600 | — | — |
| 2025-04-25 | $7.50 | $7.50 | 1,804,800 | — | — |
| 2025-04-24 | $7.50 | $7.50 | 1,352,100 | — | — |
| 2025-04-23 | $7.12 | $7.12 | 1,123,000 | — | — |
| 2025-04-22 | $7.04 | $7.04 | 1,557,600 | — | — |
| 2025-04-21 | $6.21 | $6.21 | 1,017,000 | — | — |
| 2025-04-17 | $5.74 | $5.74 | 1,158,900 | — | — |
| 2025-04-16 | $4.96 | $4.96 | 468,400 | — | — |
| 2025-04-15 | $4.81 | $4.81 | 757,800 | — | — |
| 2025-04-14 | $4.78 | $4.78 | 480,000 | — | — |
| 2025-04-11 | $4.64 | $4.64 | 824,200 | — | — |
| 2025-04-10 | $4.52 | $4.52 | 1,503,900 | — | — |
| 2025-04-09 | $5.28 | $5.28 | 1,534,000 | — | — |
| 2025-04-08 | $4.64 | $4.64 | 847,400 | — | — |
| 2025-04-07 | $5.10 | $5.10 | 839,900 | — | — |
| 2025-04-04 | $5.16 | $5.16 | 810,700 | — | — |
| 2025-04-03 | $5.70 | $5.70 | 764,800 | — | — |
| 2025-04-02 | $5.84 | $5.84 | 825,800 | — | — |
| 2025-04-01 | $5.82 | $5.82 | 1,615,000 | — | — |
| 2025-03-31 | $6.03 | $6.03 | 1,017,300 | — | — |
| 2025-03-28 | $6.19 | $6.19 | 811,000 | — | — |
| 2025-03-27 | $6.73 | $6.73 | 816,800 | — | — |
| 2025-03-26 | $6.40 | $6.40 | 697,200 | — | — |
| 2025-03-25 | $6.57 | $6.57 | 653,700 | — | — |
| 2025-03-24 | $6.88 | $6.88 | 704,000 | — | — |
| 2025-03-21 | $6.65 | $6.65 | 911,900 | — | — |
| 2025-03-20 | $6.82 | $6.82 | 473,800 | — | — |
| 2025-03-19 | $6.98 | $6.98 | 454,100 | — | — |
| 2025-03-18 | $6.71 | $6.71 | 617,700 | — | — |
| 2025-03-17 | $7.23 | $7.23 | 576,900 | — | — |
| 2025-03-14 | $6.96 | $6.96 | 424,300 | — | — |
| 2025-03-13 | $7.21 | $7.21 | 700,800 | — | — |
| 2025-03-12 | $7.53 | $7.53 | 1,712,200 | — | — |
| 2025-03-11 | $7.15 | $7.15 | 793,400 | — | — |
| 2025-03-10 | $7.12 | $7.12 | 1,557,600 | — | — |
| 2025-03-07 | $7.00 | $7.00 | 1,265,100 | — | — |
| 2025-03-06 | $6.96 | $6.96 | 2,259,000 | — | — |
| 2025-03-05 | $6.00 | $6.00 | 1,077,800 | — | — |
| 2025-03-04 | $5.90 | $5.90 | 2,428,200 | — | — |
| 2025-03-03 | $5.54 | $5.54 | 550,700 | — | — |
| 2025-02-28 | $5.60 | $5.60 | 309,200 | — | — |
| 2025-02-27 | $5.43 | $5.43 | 249,600 | — | — |
| 2025-02-26 | $5.41 | $5.41 | 260,700 | — | — |
| 2025-02-25 | $5.45 | $5.45 | 522,000 | — | — |
| 2025-02-24 | $5.56 | $5.56 | 401,700 | — | — |
| 2025-02-21 | $5.68 | $5.68 | 505,300 | — | — |
| 2025-02-20 | $5.57 | $5.57 | 472,300 | — | — |
| 2025-02-19 | $5.65 | $5.65 | 455,800 | — | — |
| 2025-02-18 | $5.74 | $5.74 | 514,500 | — | — |
| 2025-02-14 | $5.97 | $5.97 | 409,300 | — | — |
| 2025-02-13 | $6.11 | $6.11 | 362,600 | — | — |
| 2025-02-12 | $6.08 | $6.08 | 430,800 | — | — |
| 2025-02-11 | $5.74 | $5.74 | 448,300 | — | — |
| 2025-02-10 | $5.70 | $5.70 | 758,500 | — | — |
| 2025-02-07 | $5.79 | $5.79 | 565,100 | — | — |
| 2025-02-06 | $6.09 | $6.09 | 503,200 | — | — |
| 2025-02-05 | $5.95 | $5.95 | 523,700 | — | — |
| 2025-02-04 | $5.87 | $5.87 | 654,600 | — | — |
| 2025-02-03 | $5.71 | $5.71 | 552,600 | — | — |
| 2025-01-31 | $6.08 | $6.08 | 834,800 | — | — |
| 2025-01-30 | $6.22 | $6.22 | 891,500 | — | — |
| 2025-01-29 | $6.03 | $6.03 | 1,166,700 | — | — |
| 2025-01-28 | $5.82 | $5.82 | 942,100 | — | — |
| 2025-01-27 | $5.69 | $5.69 | 998,400 | — | — |
| 2025-01-24 | $5.92 | $5.92 | 4,760,500 | — | — |
| 2025-01-23 | $5.59 | $5.59 | 863,600 | — | — |
| 2025-01-22 | $5.52 | $5.52 | 953,600 | — | — |
| 2025-01-21 | $5.39 | $5.39 | 825,700 | — | — |
| 2025-01-17 | $5.33 | $5.33 | 701,300 | — | — |
| 2025-01-16 | $5.28 | $5.28 | 624,200 | — | — |
| 2025-01-15 | $5.31 | $5.31 | 655,500 | — | — |
| 2025-01-14 | $5.04 | $5.04 | 876,500 | — | — |
| 2025-01-13 | $5.34 | $5.34 | 1,152,900 | — | — |
| 2025-01-10 | $5.73 | $5.73 | 975,300 | — | — |
| 2025-01-08 | $5.90 | $5.90 | 1,229,500 | — | — |
| 2025-01-07 | $6.54 | $6.54 | 1,903,300 | — | — |
| 2025-01-06 | $6.72 | $6.72 | 2,069,900 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 3,663,000 | — | — |
| 2025-01-02 | $6.49 | $6.49 | 8,276,700 | — | — |