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
- 2006-10-02 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 | $9.31 | $18.91 | 4,959,000 | — | — |
| 2025-12-30 | $9.30 | $18.89 | 4,198,700 | — | — |
| 2025-12-29 | $9.32 | $18.93 | 4,615,000 | — | — |
| 2025-12-26 | $9.40 | $19.09 | 4,193,500 | — | — |
| 2025-12-24 | $9.35 | $18.99 | 2,515,500 | — | — |
| 2025-12-23 | $9.23 | $18.75 | 4,426,300 | — | — |
| 2025-12-22 | $9.32 | $18.93 | 7,103,500 | — | — |
| 2025-12-19 | $9.56 | $18.94 | 15,318,000 | — | — |
| 2025-12-18 | $9.61 | $19.04 | 7,607,500 | — | — |
| 2025-12-17 | $9.65 | $19.12 | 9,268,500 | — | — |
| 2025-12-16 | $9.61 | $19.04 | 7,837,900 | — | — |
| 2025-12-15 | $9.59 | $19.00 | 11,577,400 | — | — |
| 2025-12-12 | $9.81 | $19.43 | 15,319,200 | — | — |
| 2025-12-11 | $9.61 | $19.04 | 6,915,400 | — | — |
| 2025-12-10 | $9.46 | $18.74 | 14,098,300 | — | — |
| 2025-12-09 | $9.13 | $18.09 | 7,855,700 | — | — |
| 2025-12-08 | $9.04 | $17.91 | 5,157,900 | — | — |
| 2025-12-05 | $9.04 | $17.91 | 6,147,000 | — | — |
| 2025-12-04 | $8.93 | $17.69 | 6,925,200 | — | — |
| 2025-12-03 | $9.05 | $17.93 | 7,703,000 | — | — |
| 2025-12-02 | $8.71 | $17.26 | 6,888,500 | — | — |
| 2025-12-01 | $8.64 | $17.12 | 6,842,000 | — | — |
| 2025-11-28 | $8.79 | $17.41 | 3,471,200 | — | — |
| 2025-11-26 | $8.67 | $17.18 | 7,119,100 | — | — |
| 2025-11-25 | $8.62 | $17.08 | 7,693,600 | — | — |
| 2025-11-24 | $8.39 | $16.62 | 11,463,200 | — | — |
| 2025-11-21 | $8.42 | $16.68 | 7,740,800 | — | — |
| 2025-11-20 | $8.17 | $16.19 | 10,085,900 | — | — |
| 2025-11-19 | $8.45 | $16.74 | 9,108,500 | — | — |
| 2025-11-18 | $8.73 | $17.30 | 8,509,200 | — | — |
| 2025-11-17 | $8.90 | $17.63 | 6,550,800 | — | — |
| 2025-11-14 | $8.83 | $17.49 | 5,930,100 | — | — |
| 2025-11-13 | $8.95 | $17.73 | 8,785,100 | — | — |
| 2025-11-12 | $8.91 | $17.65 | 8,357,800 | — | — |
| 2025-11-11 | $8.91 | $17.65 | 7,427,000 | — | — |
| 2025-11-10 | $8.88 | $17.59 | 9,141,700 | — | — |
| 2025-11-07 | $9.10 | $18.03 | 8,653,100 | — | — |
| 2025-11-06 | $9.28 | $18.38 | 17,003,300 | — | — |
| 2025-11-05 | $8.87 | $17.57 | 8,506,600 | — | — |
| 2025-11-04 | $9.03 | $17.89 | 7,599,400 | — | — |
| 2025-11-03 | $9.10 | $18.03 | 10,734,900 | — | — |
| 2025-10-31 | $9.33 | $18.48 | 11,989,600 | — | — |
| 2025-10-30 | $9.42 | $18.66 | 13,604,900 | — | — |
| 2025-10-29 | $9.54 | $18.90 | 17,299,900 | — | — |
| 2025-10-28 | $9.49 | $18.80 | 27,847,200 | — | — |
| 2025-10-27 | $8.91 | $17.65 | 11,180,800 | — | — |
| 2025-10-24 | $8.97 | $17.77 | 28,734,100 | — | — |
| 2025-10-23 | $8.14 | $16.13 | 15,209,000 | — | — |
| 2025-10-22 | $8.13 | $16.11 | 8,025,800 | — | — |
| 2025-10-21 | $8.13 | $16.11 | 8,081,800 | — | — |
| 2025-10-20 | $8.10 | $16.05 | 6,616,600 | — | — |
| 2025-10-17 | $8.29 | $16.42 | 8,875,500 | — | — |
| 2025-10-16 | $8.08 | $16.01 | 9,251,300 | — | — |
| 2025-10-15 | $8.16 | $16.17 | 7,350,200 | — | — |
| 2025-10-14 | $8.28 | $16.40 | 6,618,600 | — | — |
| 2025-10-13 | $8.14 | $16.13 | 7,292,600 | — | — |
| 2025-10-10 | $7.93 | $15.71 | 11,284,200 | — | — |
| 2025-10-09 | $8.07 | $15.99 | 7,381,000 | — | — |
| 2025-10-08 | $8.09 | $16.03 | 8,087,600 | — | — |
| 2025-10-07 | $8.17 | $16.19 | 11,292,200 | — | — |
| 2025-10-06 | $8.07 | $15.99 | 10,187,600 | — | — |
| 2025-10-03 | $8.01 | $15.87 | 59,323,100 | — | — |
| 2025-10-02 | $8.06 | $15.97 | 8,684,200 | — | — |
| 2025-10-01 | $8.08 | $16.01 | 7,922,100 | — | — |
| 2025-09-30 | $7.99 | $15.83 | 6,971,900 | — | — |
| 2025-09-29 | $8.00 | $15.85 | 6,245,800 | — | — |
| 2025-09-26 | $7.95 | $15.75 | 8,543,500 | — | — |
| 2025-09-25 | $7.88 | $15.61 | 11,468,200 | — | — |
| 2025-09-24 | $8.16 | $16.17 | 6,039,000 | — | — |
| 2025-09-23 | $8.12 | $16.09 | 8,260,700 | — | — |
| 2025-09-22 | $8.11 | $16.07 | 8,041,100 | — | — |
| 2025-09-19 | $8.14 | $16.13 | 16,295,200 | — | — |
| 2025-09-18 | $8.20 | $16.25 | 11,065,100 | — | — |
| 2025-09-17 | $8.34 | $16.52 | 8,775,700 | — | — |
| 2025-09-16 | $8.20 | $16.25 | 11,503,700 | — | — |
| 2025-09-15 | $8.39 | $16.16 | 10,622,200 | — | — |
| 2025-09-12 | $8.40 | $16.18 | 7,946,300 | — | — |
| 2025-09-11 | $8.49 | $16.35 | 7,145,700 | — | — |
| 2025-09-10 | $8.45 | $16.27 | 8,249,900 | — | — |
| 2025-09-09 | $8.64 | $16.64 | 8,472,900 | — | — |
| 2025-09-08 | $8.74 | $16.83 | 7,740,000 | — | — |
| 2025-09-05 | $8.84 | $17.02 | 8,168,500 | — | — |
| 2025-09-04 | $8.72 | $16.79 | 6,841,900 | — | — |
| 2025-09-03 | $8.72 | $16.79 | 6,015,100 | — | — |
| 2025-09-02 | $8.75 | $16.85 | 9,358,700 | — | — |
| 2025-08-29 | $8.67 | $16.70 | 10,572,200 | — | — |
| 2025-08-28 | $8.51 | $16.39 | 5,369,600 | — | — |
| 2025-08-27 | $8.55 | $16.46 | 6,995,000 | — | — |
| 2025-08-26 | $8.58 | $16.52 | 14,100,600 | — | — |
| 2025-08-25 | $8.44 | $16.25 | 7,596,800 | — | — |
| 2025-08-22 | $8.68 | $16.71 | 8,075,900 | — | — |
| 2025-08-21 | $8.50 | $16.37 | 9,550,100 | — | — |
| 2025-08-20 | $8.30 | $15.98 | 9,979,200 | — | — |
| 2025-08-19 | $8.42 | $16.21 | 13,362,000 | — | — |
| 2025-08-18 | $8.46 | $16.29 | 11,065,200 | — | — |
| 2025-08-15 | $8.36 | $16.10 | 8,905,400 | — | — |
| 2025-08-14 | $8.28 | $15.94 | 6,495,400 | — | — |
| 2025-08-13 | $8.50 | $16.37 | 9,857,900 | — | — |
| 2025-08-12 | $8.32 | $16.02 | 8,306,400 | — | — |
| 2025-08-11 | $8.25 | $15.89 | 11,529,500 | — | — |
| 2025-08-08 | $8.04 | $15.48 | 6,014,900 | — | — |
| 2025-08-07 | $8.00 | $15.41 | 7,495,400 | — | — |
| 2025-08-06 | $8.05 | $15.50 | 8,727,900 | — | — |
| 2025-08-05 | $8.03 | $15.46 | 8,802,100 | — | — |
| 2025-08-04 | $8.03 | $15.46 | 8,263,000 | — | — |
| 2025-08-01 | $7.92 | $15.25 | 9,654,500 | — | — |
| 2025-07-31 | $8.05 | $15.50 | 10,695,000 | — | — |
| 2025-07-30 | $8.10 | $15.60 | 12,451,300 | — | — |
| 2025-07-29 | $8.09 | $15.58 | 21,724,500 | — | — |
| 2025-07-28 | $8.44 | $16.25 | 12,712,700 | — | — |
| 2025-07-25 | $8.58 | $16.52 | 12,486,800 | — | — |
| 2025-07-24 | $8.74 | $16.83 | 7,112,900 | — | — |
| 2025-07-23 | $8.82 | $16.98 | 16,980,600 | — | — |
| 2025-07-22 | $8.60 | $16.56 | 17,133,700 | — | — |
| 2025-07-21 | $8.10 | $15.60 | 6,169,400 | — | — |
| 2025-07-18 | $8.02 | $15.44 | 9,796,900 | — | — |
| 2025-07-17 | $8.10 | $15.60 | 7,427,700 | — | — |
| 2025-07-16 | $8.12 | $15.64 | 8,614,100 | — | — |
| 2025-07-15 | $8.12 | $15.64 | 7,707,800 | — | — |
| 2025-07-14 | $8.31 | $16.00 | 6,325,000 | — | — |
| 2025-07-11 | $8.35 | $16.08 | 11,185,800 | — | — |
| 2025-07-10 | $8.59 | $16.54 | 5,344,700 | — | — |
| 2025-07-09 | $8.65 | $16.66 | 5,238,500 | — | — |
| 2025-07-08 | $8.68 | $16.71 | 9,941,900 | — | — |
| 2025-07-07 | $8.52 | $16.41 | 5,958,600 | — | — |
| 2025-07-03 | $8.62 | $16.60 | 4,714,300 | — | — |
| 2025-07-02 | $8.73 | $16.81 | 5,953,200 | — | — |
| 2025-07-01 | $8.67 | $16.70 | 11,189,200 | — | — |
| 2025-06-30 | $8.42 | $16.21 | 9,736,400 | — | — |
| 2025-06-27 | $8.37 | $16.12 | 12,598,400 | — | — |
| 2025-06-26 | $8.46 | $16.29 | 7,822,300 | — | — |
| 2025-06-25 | $8.51 | $16.39 | 7,782,100 | — | — |
| 2025-06-24 | $8.56 | $16.48 | 7,366,900 | — | — |
| 2025-06-23 | $8.45 | $16.27 | 5,678,900 | — | — |
| 2025-06-20 | $8.48 | $16.33 | 13,010,800 | — | — |
| 2025-06-18 | $8.44 | $16.25 | 9,970,500 | — | — |
| 2025-06-17 | $8.43 | $16.23 | 12,360,900 | — | — |
| 2025-06-16 | $8.65 | $16.66 | 10,112,500 | — | — |
| 2025-06-13 | $8.63 | $16.17 | 13,979,000 | — | — |
| 2025-06-12 | $9.13 | $17.10 | 8,888,600 | — | — |
| 2025-06-11 | $9.25 | $17.33 | 8,948,700 | — | — |
| 2025-06-10 | $9.28 | $17.38 | 6,386,700 | — | — |
| 2025-06-09 | $9.28 | $17.38 | 7,437,600 | — | — |
| 2025-06-06 | $9.46 | $17.72 | 3,693,600 | — | — |
| 2025-06-05 | $9.30 | $17.42 | 4,255,000 | — | — |
| 2025-06-04 | $9.31 | $17.44 | 5,393,300 | — | — |
| 2025-06-03 | $9.41 | $17.63 | 5,711,100 | — | — |
| 2025-06-02 | $9.28 | $17.38 | 7,133,100 | — | — |
| 2025-05-30 | $9.28 | $17.38 | 7,352,200 | — | — |
| 2025-05-29 | $9.32 | $17.46 | 5,256,800 | — | — |
| 2025-05-28 | $9.37 | $17.55 | 6,993,800 | — | — |
| 2025-05-27 | $9.47 | $17.74 | 7,958,700 | — | — |
| 2025-05-23 | $9.40 | $17.61 | 6,225,900 | — | — |
| 2025-05-22 | $9.63 | $18.04 | 5,534,000 | — | — |
| 2025-05-21 | $9.66 | $18.10 | 5,926,500 | — | — |
| 2025-05-20 | $9.88 | $18.51 | 5,037,900 | — | — |
| 2025-05-19 | $9.86 | $18.47 | 6,468,600 | — | — |
| 2025-05-16 | $9.94 | $18.62 | 6,338,900 | — | — |
| 2025-05-15 | $9.78 | $18.32 | 4,200,700 | — | — |
| 2025-05-14 | $9.65 | $18.08 | 4,601,600 | — | — |
| 2025-05-13 | $9.71 | $18.19 | 8,132,200 | — | — |
| 2025-05-12 | $9.99 | $18.71 | 9,678,100 | — | — |
| 2025-05-09 | $9.76 | $18.28 | 5,313,500 | — | — |
| 2025-05-08 | $9.77 | $18.30 | 5,290,000 | — | — |
| 2025-05-07 | $9.54 | $17.87 | 5,764,200 | — | — |
| 2025-05-06 | $9.66 | $18.10 | 8,537,400 | — | — |
| 2025-05-05 | $9.72 | $18.21 | 5,885,700 | — | — |
| 2025-05-02 | $9.72 | $18.21 | 5,921,800 | — | — |
| 2025-05-01 | $9.66 | $18.10 | 7,825,900 | — | — |
| 2025-04-30 | $9.91 | $18.56 | 9,770,300 | — | — |
| 2025-04-29 | $10.11 | $18.94 | 10,957,600 | — | — |
| 2025-04-28 | $10.16 | $19.03 | 6,686,200 | — | — |
| 2025-04-25 | $10.14 | $18.99 | 7,455,600 | — | — |
| 2025-04-24 | $10.18 | $19.07 | 10,445,200 | — | — |
| 2025-04-23 | $10.11 | $18.94 | 12,614,000 | — | — |
| 2025-04-22 | $10.00 | $18.73 | 8,767,500 | — | — |
| 2025-04-21 | $9.71 | $18.19 | 7,800,000 | — | — |
| 2025-04-17 | $9.81 | $18.38 | 4,725,500 | — | — |
| 2025-04-16 | $9.75 | $18.26 | 5,094,100 | — | — |
| 2025-04-15 | $9.84 | $18.43 | 4,526,000 | — | — |
| 2025-04-14 | $9.85 | $18.45 | 7,544,700 | — | — |
| 2025-04-11 | $9.72 | $18.21 | 5,570,800 | — | — |
| 2025-04-10 | $9.49 | $17.78 | 7,111,100 | — | — |
| 2025-04-09 | $9.99 | $18.71 | 12,829,400 | — | — |
| 2025-04-08 | $9.09 | $17.03 | 13,128,700 | — | — |
| 2025-04-07 | $9.69 | $18.15 | 15,145,900 | — | — |
| 2025-04-04 | $10.13 | $18.98 | 11,710,700 | — | — |
| 2025-04-03 | $10.50 | $19.67 | 7,708,800 | — | — |
| 2025-04-02 | $10.63 | $19.91 | 6,042,000 | — | — |
| 2025-04-01 | $10.55 | $19.76 | 3,840,300 | — | — |
| 2025-03-31 | $10.58 | $19.82 | 5,130,500 | — | — |
| 2025-03-28 | $10.48 | $19.63 | 3,660,000 | — | — |
| 2025-03-27 | $10.62 | $19.89 | 3,937,800 | — | — |
| 2025-03-26 | $10.58 | $19.82 | 5,033,600 | — | — |
| 2025-03-25 | $10.45 | $19.57 | 5,839,300 | — | — |
| 2025-03-24 | $10.49 | $19.65 | 5,546,300 | — | — |
| 2025-03-21 | $10.64 | $19.93 | 7,613,300 | — | — |
| 2025-03-20 | $10.74 | $20.12 | 6,150,700 | — | — |
| 2025-03-19 | $10.70 | $20.04 | 5,839,800 | — | — |
| 2025-03-18 | $10.76 | $20.16 | 4,983,600 | — | — |
| 2025-03-17 | $10.65 | $19.95 | 6,405,600 | — | — |
| 2025-03-14 | $10.68 | $19.57 | 5,954,400 | — | — |
| 2025-03-13 | $10.54 | $19.31 | 8,123,800 | — | — |
| 2025-03-12 | $10.64 | $19.49 | 7,850,200 | — | — |
| 2025-03-11 | $10.98 | $20.12 | 6,454,000 | — | — |
| 2025-03-10 | $11.61 | $21.27 | 8,021,800 | — | — |
| 2025-03-07 | $11.62 | $21.29 | 7,921,600 | — | — |
| 2025-03-06 | $11.06 | $20.26 | 6,972,900 | — | — |
| 2025-03-05 | $10.69 | $19.58 | 3,713,200 | — | — |
| 2025-03-04 | $10.64 | $19.49 | 4,551,700 | — | — |
| 2025-03-03 | $10.74 | $19.68 | 4,146,200 | — | — |
| 2025-02-28 | $10.83 | $19.84 | 5,297,700 | — | — |
| 2025-02-27 | $10.77 | $19.73 | 4,850,400 | — | — |
| 2025-02-26 | $10.74 | $19.68 | 5,092,600 | — | — |
| 2025-02-25 | $10.91 | $19.99 | 5,889,600 | — | — |
| 2025-02-24 | $10.64 | $19.49 | 5,459,600 | — | — |
| 2025-02-21 | $10.66 | $19.53 | 6,060,200 | — | — |
| 2025-02-20 | $10.74 | $19.68 | 3,526,200 | — | — |
| 2025-02-19 | $10.79 | $19.77 | 3,467,900 | — | — |
| 2025-02-18 | $10.86 | $19.90 | 7,830,800 | — | — |
| 2025-02-14 | $10.51 | $19.25 | 4,494,300 | — | — |
| 2025-02-13 | $10.36 | $18.98 | 5,608,000 | — | — |
| 2025-02-12 | $10.24 | $18.76 | 4,472,600 | — | — |
| 2025-02-11 | $10.26 | $18.80 | 5,874,900 | — | — |
| 2025-02-10 | $10.45 | $19.14 | 9,135,600 | — | — |
| 2025-02-07 | $10.61 | $19.44 | 8,270,900 | — | — |
| 2025-02-06 | $11.21 | $20.54 | 11,766,700 | — | — |
| 2025-02-05 | $11.01 | $20.17 | 15,292,000 | — | — |
| 2025-02-04 | $10.38 | $19.02 | 9,279,900 | — | — |
| 2025-02-03 | $10.27 | $18.81 | 7,175,500 | — | — |
| 2025-01-31 | $10.32 | $18.91 | 4,976,000 | — | — |
| 2025-01-30 | $10.40 | $19.05 | 7,297,500 | — | — |
| 2025-01-29 | $10.34 | $18.94 | 5,517,300 | — | — |
| 2025-01-28 | $10.28 | $18.83 | 6,616,100 | — | — |
| 2025-01-27 | $10.38 | $19.02 | 4,877,800 | — | — |
| 2025-01-24 | $10.26 | $18.80 | 4,757,800 | — | — |
| 2025-01-23 | $10.27 | $18.81 | 5,511,800 | — | — |
| 2025-01-22 | $10.26 | $18.80 | 4,583,700 | — | — |
| 2025-01-21 | $10.40 | $19.05 | 4,298,900 | — | — |
| 2025-01-17 | $10.43 | $19.11 | 4,555,400 | — | — |
| 2025-01-16 | $10.54 | $19.31 | 3,205,700 | — | — |
| 2025-01-15 | $10.52 | $19.27 | 2,438,400 | — | — |
| 2025-01-14 | $10.46 | $19.16 | 3,399,000 | — | — |
| 2025-01-13 | $10.35 | $18.96 | 3,324,500 | — | — |
| 2025-01-10 | $10.27 | $18.81 | 4,816,500 | — | — |
| 2025-01-08 | $10.44 | $19.13 | 3,734,700 | — | — |
| 2025-01-07 | $10.43 | $19.11 | 3,945,200 | — | — |
| 2025-01-06 | $10.45 | $19.14 | 5,137,700 | — | — |
| 2025-01-03 | $10.49 | $19.22 | 3,999,600 | — | — |
| 2025-01-02 | $10.44 | $19.13 | 4,617,500 | — | — |