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
- 1994-08-10 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 | $8.69 | $13.16 | 720,600 | — | — |
| 2025-12-30 | $8.85 | $13.40 | 3,364,300 | — | — |
| 2025-12-29 | $8.68 | $13.15 | 444,400 | — | — |
| 2025-12-26 | $8.75 | $13.25 | 329,000 | — | — |
| 2025-12-24 | $8.81 | $13.34 | 339,200 | — | — |
| 2025-12-23 | $8.98 | $13.60 | 851,500 | — | — |
| 2025-12-22 | $9.03 | $13.68 | 1,073,300 | — | — |
| 2025-12-19 | $8.69 | $13.16 | 1,379,600 | — | — |
| 2025-12-18 | $8.58 | $12.99 | 1,042,100 | — | — |
| 2025-12-17 | $8.45 | $12.80 | 1,107,700 | — | — |
| 2025-12-16 | $8.59 | $13.01 | 1,403,100 | — | — |
| 2025-12-15 | $8.37 | $12.68 | 762,200 | — | — |
| 2025-12-12 | $8.31 | $12.59 | 1,082,800 | — | — |
| 2025-12-11 | $8.68 | $13.15 | 1,732,900 | — | — |
| 2025-12-10 | $8.86 | $13.42 | 1,027,100 | — | — |
| 2025-12-09 | $8.79 | $13.31 | 903,800 | — | — |
| 2025-12-08 | $8.54 | $12.93 | 1,065,300 | — | — |
| 2025-12-05 | $8.53 | $12.92 | 862,900 | — | — |
| 2025-12-04 | $8.54 | $12.93 | 3,512,100 | — | — |
| 2025-12-03 | $8.23 | $12.46 | 1,051,700 | — | — |
| 2025-12-02 | $8.13 | $12.31 | 2,395,600 | — | — |
| 2025-12-01 | $7.91 | $11.98 | 2,005,400 | — | — |
| 2025-11-28 | $7.93 | $12.01 | 561,100 | — | — |
| 2025-11-26 | $7.98 | $12.09 | 1,600,300 | — | — |
| 2025-11-25 | $7.70 | $11.66 | 2,353,100 | — | — |
| 2025-11-24 | $7.35 | $11.13 | 922,400 | — | — |
| 2025-11-21 | $7.25 | $10.98 | 1,589,400 | — | — |
| 2025-11-20 | $7.40 | $11.21 | 1,319,900 | — | — |
| 2025-11-19 | $7.47 | $11.31 | 1,167,800 | — | — |
| 2025-11-18 | $7.25 | $10.98 | 889,100 | — | — |
| 2025-11-17 | $7.33 | $11.10 | 1,239,600 | — | — |
| 2025-11-14 | $7.47 | $11.31 | 996,000 | — | — |
| 2025-11-13 | $7.67 | $11.62 | 1,318,400 | — | — |
| 2025-11-12 | $8.04 | $12.18 | 2,697,300 | — | — |
| 2025-11-11 | $8.03 | $12.16 | 896,400 | — | — |
| 2025-11-10 | $8.02 | $12.15 | 1,255,200 | — | — |
| 2025-11-07 | $7.97 | $12.07 | 2,104,200 | — | — |
| 2025-11-06 | $8.03 | $12.16 | 2,442,100 | — | — |
| 2025-11-05 | $8.40 | $12.72 | 4,307,800 | — | — |
| 2025-11-04 | $7.91 | $11.98 | 6,678,600 | — | — |
| 2025-11-03 | $10.43 | $15.80 | 2,111,800 | — | — |
| 2025-10-31 | $10.42 | $15.78 | 2,082,200 | — | — |
| 2025-10-30 | $10.54 | $15.96 | 1,686,900 | — | — |
| 2025-10-29 | $10.15 | $15.37 | 1,600,200 | — | — |
| 2025-10-28 | $10.29 | $15.58 | 1,378,500 | — | — |
| 2025-10-27 | $9.97 | $15.10 | 2,352,600 | — | — |
| 2025-10-24 | $10.07 | $15.25 | 2,021,100 | — | — |
| 2025-10-23 | $9.76 | $14.78 | 2,565,700 | — | — |
| 2025-10-22 | $9.21 | $13.95 | 1,621,700 | — | — |
| 2025-10-21 | $9.33 | $14.13 | 1,536,200 | — | — |
| 2025-10-20 | $9.18 | $13.90 | 920,200 | — | — |
| 2025-10-17 | $9.04 | $13.69 | 933,900 | — | — |
| 2025-10-16 | $9.41 | $14.25 | 980,000 | — | — |
| 2025-10-15 | $9.25 | $14.01 | 1,900,500 | — | — |
| 2025-10-14 | $8.79 | $13.31 | 883,000 | — | — |
| 2025-10-13 | $8.62 | $13.05 | 1,160,800 | — | — |
| 2025-10-10 | $8.61 | $13.04 | 1,177,700 | — | — |
| 2025-10-09 | $8.98 | $13.60 | 1,040,400 | — | — |
| 2025-10-08 | $9.09 | $13.77 | 1,305,900 | — | — |
| 2025-10-07 | $8.85 | $13.40 | 2,295,300 | — | — |
| 2025-10-06 | $9.19 | $13.92 | 1,078,900 | — | — |
| 2025-10-03 | $9.25 | $14.01 | 1,070,100 | — | — |
| 2025-10-02 | $9.29 | $14.07 | 1,135,100 | — | — |
| 2025-10-01 | $9.54 | $14.45 | 1,565,300 | — | — |
| 2025-09-30 | $9.38 | $14.21 | 1,507,000 | — | — |
| 2025-09-29 | $9.23 | $13.98 | 1,139,500 | — | — |
| 2025-09-26 | $9.28 | $14.05 | 866,300 | — | — |
| 2025-09-25 | $9.37 | $14.19 | 1,205,200 | — | — |
| 2025-09-24 | $9.43 | $14.28 | 3,548,300 | — | — |
| 2025-09-23 | $9.56 | $14.48 | 1,677,700 | — | — |
| 2025-09-22 | $9.65 | $14.61 | 1,780,200 | — | — |
| 2025-09-19 | $9.50 | $14.39 | 2,733,100 | — | — |
| 2025-09-18 | $9.58 | $14.51 | 5,360,500 | — | — |
| 2025-09-17 | $8.77 | $13.28 | 10,814,400 | — | — |
| 2025-09-16 | $8.86 | $13.42 | 10,102,700 | — | — |
| 2025-09-15 | $10.44 | $15.81 | 1,185,900 | — | — |
| 2025-09-12 | $10.11 | $15.31 | 694,700 | — | — |
| 2025-09-11 | $10.61 | $16.07 | 661,900 | — | — |
| 2025-09-10 | $10.34 | $15.66 | 812,600 | — | — |
| 2025-09-09 | $10.37 | $15.70 | 1,083,600 | — | — |
| 2025-09-08 | $10.20 | $15.45 | 1,196,400 | — | — |
| 2025-09-05 | $9.75 | $14.77 | 643,000 | — | — |
| 2025-09-04 | $9.67 | $14.64 | 1,356,600 | — | — |
| 2025-09-03 | $9.28 | $14.05 | 742,400 | — | — |
| 2025-09-02 | $9.39 | $14.22 | 556,900 | — | — |
| 2025-08-29 | $9.38 | $14.21 | 1,258,800 | — | — |
| 2025-08-28 | $9.45 | $14.31 | 689,200 | — | — |
| 2025-08-27 | $9.34 | $14.15 | 523,900 | — | — |
| 2025-08-26 | $9.28 | $14.05 | 725,400 | — | — |
| 2025-08-25 | $9.12 | $13.81 | 593,500 | — | — |
| 2025-08-22 | $9.17 | $13.89 | 630,500 | — | — |
| 2025-08-21 | $8.70 | $13.18 | 705,400 | — | — |
| 2025-08-20 | $8.40 | $12.72 | 839,800 | — | — |
| 2025-08-19 | $8.59 | $13.01 | 478,600 | — | — |
| 2025-08-18 | $8.83 | $13.37 | 530,900 | — | — |
| 2025-08-15 | $8.84 | $13.39 | 602,100 | — | — |
| 2025-08-14 | $8.94 | $13.54 | 814,800 | — | — |
| 2025-08-13 | $9.32 | $14.11 | 803,400 | — | — |
| 2025-08-12 | $9.10 | $13.78 | 1,109,700 | — | — |
| 2025-08-11 | $8.56 | $12.96 | 876,700 | — | — |
| 2025-08-08 | $8.59 | $13.01 | 777,500 | — | — |
| 2025-08-07 | $8.71 | $13.19 | 841,700 | — | — |
| 2025-08-06 | $8.66 | $13.12 | 1,768,200 | — | — |
| 2025-08-05 | $8.09 | $12.25 | 4,135,100 | — | — |
| 2025-08-04 | $9.47 | $14.34 | 1,058,100 | — | — |
| 2025-08-01 | $8.76 | $13.27 | 1,319,100 | — | — |
| 2025-07-31 | $9.29 | $14.07 | 1,049,100 | — | — |
| 2025-07-30 | $9.19 | $13.92 | 603,200 | — | — |
| 2025-07-29 | $9.51 | $14.40 | 784,800 | — | — |
| 2025-07-28 | $9.67 | $14.64 | 1,045,300 | — | — |
| 2025-07-25 | $9.23 | $13.98 | 797,000 | — | — |
| 2025-07-24 | $9.17 | $13.89 | 717,100 | — | — |
| 2025-07-23 | $9.45 | $14.31 | 738,500 | — | — |
| 2025-07-22 | $9.42 | $14.27 | 836,300 | — | — |
| 2025-07-21 | $9.45 | $14.31 | 1,040,000 | — | — |
| 2025-07-18 | $9.41 | $14.25 | 1,269,900 | — | — |
| 2025-07-17 | $9.56 | $14.48 | 2,910,300 | — | — |
| 2025-07-16 | $9.66 | $14.63 | 4,023,900 | — | — |
| 2025-07-15 | $8.85 | $13.40 | 1,005,600 | — | — |
| 2025-07-14 | $9.14 | $13.84 | 854,900 | — | — |
| 2025-07-11 | $9.20 | $13.93 | 543,100 | — | — |
| 2025-07-10 | $9.41 | $14.25 | 771,600 | — | — |
| 2025-07-09 | $9.44 | $14.30 | 1,052,200 | — | — |
| 2025-07-08 | $9.34 | $14.15 | 1,156,300 | — | — |
| 2025-07-07 | $9.66 | $14.63 | 1,186,900 | — | — |
| 2025-07-03 | $9.56 | $14.48 | 622,300 | — | — |
| 2025-07-02 | $9.40 | $14.24 | 987,400 | — | — |
| 2025-07-01 | $9.14 | $13.84 | 1,211,100 | — | — |
| 2025-06-30 | $8.97 | $13.58 | 2,363,600 | — | — |
| 2025-06-27 | $8.89 | $13.46 | 3,630,300 | — | — |
| 2025-06-26 | $8.76 | $13.27 | 1,542,400 | — | — |
| 2025-06-25 | $8.93 | $13.52 | 1,140,200 | — | — |
| 2025-06-24 | $8.68 | $13.15 | 1,031,100 | — | — |
| 2025-06-23 | $8.46 | $12.81 | 1,212,500 | — | — |
| 2025-06-20 | $7.89 | $11.95 | 976,900 | — | — |
| 2025-06-18 | $7.94 | $12.02 | 731,200 | — | — |
| 2025-06-17 | $7.80 | $11.81 | 1,132,500 | — | — |
| 2025-06-16 | $7.73 | $11.71 | 938,200 | — | — |
| 2025-06-13 | $7.50 | $11.36 | 949,900 | — | — |
| 2025-06-12 | $7.82 | $11.84 | 1,053,400 | — | — |
| 2025-06-11 | $7.84 | $11.87 | 770,800 | — | — |
| 2025-06-10 | $8.01 | $12.13 | 632,000 | — | — |
| 2025-06-09 | $8.32 | $12.60 | 677,900 | — | — |
| 2025-06-06 | $8.03 | $12.16 | 502,900 | — | — |
| 2025-06-05 | $7.96 | $12.06 | 547,700 | — | — |
| 2025-06-04 | $8.21 | $12.43 | 459,200 | — | — |
| 2025-06-03 | $8.30 | $12.57 | 861,800 | — | — |
| 2025-06-02 | $8.44 | $12.78 | 843,700 | — | — |
| 2025-05-30 | $8.03 | $12.16 | 1,332,200 | — | — |
| 2025-05-29 | $8.16 | $12.36 | 852,400 | — | — |
| 2025-05-28 | $8.15 | $12.34 | 788,600 | — | — |
| 2025-05-27 | $8.03 | $12.16 | 443,300 | — | — |
| 2025-05-23 | $7.80 | $11.81 | 446,700 | — | — |
| 2025-05-22 | $7.87 | $11.92 | 488,200 | — | — |
| 2025-05-21 | $8.04 | $12.18 | 791,100 | — | — |
| 2025-05-20 | $8.05 | $12.19 | 567,800 | — | — |
| 2025-05-19 | $8.10 | $12.27 | 512,100 | — | — |
| 2025-05-16 | $8.13 | $12.31 | 530,300 | — | — |
| 2025-05-15 | $8.19 | $12.40 | 528,700 | — | — |
| 2025-05-14 | $8.15 | $12.34 | 934,900 | — | — |
| 2025-05-13 | $8.56 | $12.96 | 757,500 | — | — |
| 2025-05-12 | $8.31 | $12.59 | 1,455,000 | — | — |
| 2025-05-09 | $7.71 | $11.68 | 1,182,800 | — | — |
| 2025-05-08 | $7.71 | $11.68 | 1,753,400 | — | — |
| 2025-05-07 | $7.95 | $12.04 | 1,764,800 | — | — |
| 2025-05-06 | $7.75 | $11.74 | 798,700 | — | — |
| 2025-05-05 | $7.90 | $11.96 | 887,100 | — | — |
| 2025-05-02 | $7.88 | $11.93 | 959,500 | — | — |
| 2025-05-01 | $7.79 | $11.80 | 816,300 | — | — |
| 2025-04-30 | $7.66 | $11.60 | 805,900 | — | — |
| 2025-04-29 | $7.75 | $11.74 | 734,500 | — | — |
| 2025-04-28 | $7.80 | $11.81 | 530,700 | — | — |
| 2025-04-25 | $7.82 | $11.84 | 423,800 | — | — |
| 2025-04-24 | $7.71 | $11.68 | 564,500 | — | — |
| 2025-04-23 | $7.51 | $11.37 | 783,500 | — | — |
| 2025-04-22 | $7.47 | $11.31 | 1,246,400 | — | — |
| 2025-04-21 | $7.18 | $10.87 | 604,800 | — | — |
| 2025-04-17 | $7.43 | $11.25 | 616,300 | — | — |
| 2025-04-16 | $7.45 | $11.28 | 640,700 | — | — |
| 2025-04-15 | $7.70 | $11.66 | 1,333,000 | — | — |
| 2025-04-14 | $7.58 | $11.48 | 669,400 | — | — |
| 2025-04-11 | $7.62 | $11.54 | 547,000 | — | — |
| 2025-04-10 | $7.54 | $11.42 | 810,600 | — | — |
| 2025-04-09 | $8.21 | $12.43 | 872,300 | — | — |
| 2025-04-08 | $7.24 | $10.96 | 988,600 | — | — |
| 2025-04-07 | $7.45 | $11.28 | 2,121,100 | — | — |
| 2025-04-04 | $7.43 | $11.25 | 1,231,900 | — | — |
| 2025-04-03 | $7.79 | $11.80 | 1,127,300 | — | — |
| 2025-04-02 | $8.67 | $13.13 | 1,016,600 | — | — |
| 2025-04-01 | $8.82 | $13.36 | 1,066,200 | — | — |
| 2025-03-31 | $8.72 | $13.21 | 1,916,200 | — | — |
| 2025-03-28 | $8.90 | $13.48 | 621,600 | — | — |
| 2025-03-27 | $9.22 | $13.96 | 1,046,300 | — | — |
| 2025-03-26 | $9.24 | $13.99 | 842,900 | — | — |
| 2025-03-25 | $9.46 | $14.33 | 804,200 | — | — |
| 2025-03-24 | $9.43 | $14.28 | 739,000 | — | — |
| 2025-03-21 | $9.21 | $13.95 | 1,902,500 | — | — |
| 2025-03-20 | $9.04 | $13.69 | 678,200 | — | — |
| 2025-03-19 | $9.00 | $13.63 | 614,400 | — | — |
| 2025-03-18 | $9.03 | $13.68 | 637,300 | — | — |
| 2025-03-17 | $9.18 | $13.90 | 1,301,400 | — | — |
| 2025-03-14 | $9.10 | $13.78 | 1,849,200 | — | — |
| 2025-03-13 | $8.67 | $13.13 | 740,600 | — | — |
| 2025-03-12 | $8.98 | $13.60 | 1,029,100 | — | — |
| 2025-03-11 | $8.50 | $12.87 | 1,496,700 | — | — |
| 2025-03-10 | $8.49 | $12.86 | 1,419,000 | — | — |
| 2025-03-07 | $9.16 | $13.87 | 1,475,800 | — | — |
| 2025-03-06 | $9.51 | $14.40 | 1,783,700 | — | — |
| 2025-03-05 | $10.59 | $16.04 | 1,550,300 | — | — |
| 2025-03-04 | $10.63 | $16.10 | 1,830,500 | — | — |
| 2025-03-03 | $10.56 | $15.99 | 1,809,300 | — | — |
| 2025-02-28 | $10.57 | $16.01 | 4,193,800 | — | — |
| 2025-02-27 | $10.57 | $16.01 | 1,997,700 | — | — |
| 2025-02-26 | $10.61 | $16.07 | 1,419,400 | — | — |
| 2025-02-25 | $10.43 | $15.80 | 1,365,200 | — | — |
| 2025-02-24 | $10.64 | $16.11 | 1,084,800 | — | — |
| 2025-02-21 | $10.84 | $16.42 | 1,137,500 | — | — |
| 2025-02-20 | $11.53 | $17.46 | 731,600 | — | — |
| 2025-02-19 | $11.71 | $17.73 | 712,400 | — | — |
| 2025-02-18 | $11.53 | $17.46 | 649,800 | — | — |
| 2025-02-14 | $11.65 | $17.64 | 1,037,300 | — | — |
| 2025-02-13 | $11.83 | $17.92 | 2,407,700 | — | — |
| 2025-02-12 | $11.06 | $16.75 | 831,200 | — | — |
| 2025-02-11 | $11.07 | $16.77 | 595,100 | — | — |
| 2025-02-10 | $11.35 | $17.19 | 1,189,900 | — | — |
| 2025-02-07 | $11.11 | $16.83 | 1,058,000 | — | — |
| 2025-02-06 | $11.44 | $17.33 | 1,335,300 | — | — |
| 2025-02-05 | $11.00 | $16.66 | 2,302,200 | — | — |
| 2025-02-04 | $10.42 | $15.78 | 872,700 | — | — |
| 2025-02-03 | $10.24 | $15.51 | 1,329,500 | — | — |
| 2025-01-31 | $10.37 | $15.70 | 1,246,100 | — | — |
| 2025-01-30 | $10.65 | $16.13 | 1,867,500 | — | — |
| 2025-01-29 | $9.82 | $14.87 | 531,100 | — | — |
| 2025-01-28 | $9.63 | $14.58 | 602,000 | — | — |
| 2025-01-27 | $9.49 | $14.37 | 1,027,000 | — | — |
| 2025-01-24 | $10.31 | $15.61 | 972,400 | — | — |
| 2025-01-23 | $10.34 | $15.66 | 1,054,400 | — | — |
| 2025-01-22 | $10.48 | $15.87 | 1,625,400 | — | — |
| 2025-01-21 | $10.46 | $15.84 | 1,933,800 | — | — |
| 2025-01-17 | $10.19 | $15.43 | 943,900 | — | — |
| 2025-01-16 | $10.13 | $15.34 | 868,500 | — | — |
| 2025-01-15 | $10.13 | $15.34 | 914,100 | — | — |
| 2025-01-14 | $9.94 | $15.05 | 1,160,300 | — | — |
| 2025-01-13 | $10.01 | $15.16 | 695,500 | — | — |
| 2025-01-10 | $10.17 | $15.40 | 1,037,000 | — | — |
| 2025-01-08 | $10.49 | $15.89 | 1,896,700 | — | — |
| 2025-01-07 | $9.64 | $14.60 | 965,400 | — | — |
| 2025-01-06 | $9.67 | $14.64 | 1,466,200 | — | — |
| 2025-01-03 | $9.04 | $13.69 | 877,600 | — | — |
| 2025-01-02 | $8.70 | $13.18 | 870,200 | — | — |