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
- 1985-12-13 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 | $6.71 | $18.43 | 4,100 | — | — |
| 2025-12-30 | $6.52 | $17.91 | 9,100 | — | — |
| 2025-12-29 | $6.47 | $17.77 | 100,400 | — | — |
| 2025-12-26 | $6.37 | $17.49 | 81,900 | — | — |
| 2025-12-24 | $6.29 | $17.28 | 36,900 | — | — |
| 2025-12-23 | $6.27 | $17.22 | 53,400 | — | — |
| 2025-12-22 | $6.20 | $17.03 | 23,300 | — | — |
| 2025-12-19 | $6.02 | $16.53 | 21,300 | — | — |
| 2025-12-18 | $6.47 | $17.77 | 17,200 | — | — |
| 2025-12-17 | $6.87 | $18.87 | 13,600 | — | — |
| 2025-12-16 | $6.63 | $18.21 | 85,000 | — | — |
| 2025-12-15 | $6.86 | $18.84 | 12,500 | — | — |
| 2025-12-12 | $6.71 | $18.43 | 15,500 | — | — |
| 2025-12-11 | $7.18 | $19.72 | 1,800 | — | — |
| 2025-12-10 | $7.10 | $19.50 | 1,800 | — | — |
| 2025-12-09 | $7.09 | $19.47 | 3,800 | — | — |
| 2025-12-08 | $7.01 | $19.25 | 5,200 | — | — |
| 2025-12-05 | $7.09 | $19.47 | 0 | — | — |
| 2025-12-04 | $7.09 | $19.47 | 1,000 | — | — |
| 2025-12-03 | $7.19 | $19.75 | 400 | — | — |
| 2025-12-02 | $7.05 | $19.36 | 1,500 | — | — |
| 2025-12-01 | $6.94 | $19.06 | 2,100 | — | — |
| 2025-11-28 | $7.00 | $19.23 | 1,000 | — | — |
| 2025-11-26 | $6.97 | $19.14 | 5,800 | — | — |
| 2025-11-25 | $6.98 | $19.17 | 0 | — | — |
| 2025-11-24 | $6.98 | $19.17 | 2,900 | — | — |
| 2025-11-21 | $6.99 | $19.20 | 400 | — | — |
| 2025-11-20 | $7.21 | $19.80 | 7,700 | — | — |
| 2025-11-19 | $7.07 | $19.42 | 700 | — | — |
| 2025-11-18 | $7.04 | $19.33 | 800 | — | — |
| 2025-11-17 | $7.02 | $19.28 | 1,200 | — | — |
| 2025-11-14 | $7.20 | $19.77 | 300 | — | — |
| 2025-11-13 | $7.21 | $19.80 | 4,700 | — | — |
| 2025-11-12 | $7.21 | $19.80 | 200 | — | — |
| 2025-11-11 | $7.21 | $19.80 | 900 | — | — |
| 2025-11-10 | $7.15 | $19.64 | 1,700 | — | — |
| 2025-11-07 | $7.21 | $19.80 | 1,000 | — | — |
| 2025-11-06 | $7.21 | $19.80 | 0 | — | — |
| 2025-11-05 | $7.21 | $19.80 | 400 | — | — |
| 2025-11-04 | $7.10 | $19.50 | 1,800 | — | — |
| 2025-11-03 | $7.10 | $19.50 | 3,000 | — | — |
| 2025-10-31 | $7.32 | $20.10 | 0 | — | — |
| 2025-10-30 | $7.32 | $20.10 | 1,200 | — | — |
| 2025-10-29 | $7.44 | $20.43 | 1,900 | — | — |
| 2025-10-28 | $7.06 | $19.39 | 0 | — | — |
| 2025-10-27 | $7.06 | $19.39 | 3,100 | — | — |
| 2025-10-24 | $7.23 | $19.86 | 900 | — | — |
| 2025-10-23 | $7.10 | $19.50 | 300 | — | — |
| 2025-10-22 | $7.04 | $19.33 | 600 | — | — |
| 2025-10-21 | $7.13 | $19.58 | 700 | — | — |
| 2025-10-20 | $7.10 | $19.50 | 2,300 | — | — |
| 2025-10-17 | $7.15 | $19.64 | 0 | — | — |
| 2025-10-16 | $7.15 | $19.64 | 400 | — | — |
| 2025-10-15 | $7.20 | $19.77 | 1,200 | — | — |
| 2025-10-14 | $6.98 | $19.17 | 5,700 | — | — |
| 2025-10-13 | $6.71 | $18.43 | 33,500 | — | — |
| 2025-10-10 | $7.14 | $19.61 | 3,600 | — | — |
| 2025-10-09 | $7.25 | $19.91 | 0 | — | — |
| 2025-10-08 | $7.25 | $19.91 | 600 | — | — |
| 2025-10-07 | $7.18 | $19.72 | 22,500 | — | — |
| 2025-10-06 | $7.04 | $19.33 | 1,500 | — | — |
| 2025-10-03 | $7.47 | $20.52 | 400 | — | — |
| 2025-10-02 | $7.14 | $19.61 | 1,600 | — | — |
| 2025-10-01 | $7.12 | $19.55 | 900 | — | — |
| 2025-09-30 | $7.12 | $19.55 | 900 | — | — |
| 2025-09-29 | $7.30 | $20.05 | 0 | — | — |
| 2025-09-26 | $7.30 | $20.05 | 1,200 | — | — |
| 2025-09-25 | $7.12 | $19.55 | 31,900 | — | — |
| 2025-09-24 | $7.15 | $19.64 | 700 | — | — |
| 2025-09-23 | $7.20 | $19.77 | 1,000 | — | — |
| 2025-09-22 | $7.20 | $19.77 | 1,300 | — | — |
| 2025-09-19 | $7.31 | $20.08 | 3,700 | — | — |
| 2025-09-18 | $7.25 | $19.91 | 4,600 | — | — |
| 2025-09-17 | $6.96 | $19.12 | 4,400 | — | — |
| 2025-09-16 | $7.07 | $19.42 | 17,000 | — | — |
| 2025-09-15 | $6.86 | $18.84 | 4,200 | — | — |
| 2025-09-12 | $6.92 | $19.01 | 15,400 | — | — |
| 2025-09-11 | $7.02 | $19.28 | 2,200 | — | — |
| 2025-09-10 | $7.10 | $19.50 | 700 | — | — |
| 2025-09-09 | $7.18 | $19.72 | 0 | — | — |
| 2025-09-08 | $7.18 | $19.72 | 6,600 | — | — |
| 2025-09-05 | $7.05 | $19.36 | 400 | — | — |
| 2025-09-04 | $7.17 | $19.69 | 4,700 | — | — |
| 2025-09-03 | $6.85 | $18.81 | 14,100 | — | — |
| 2025-09-02 | $6.95 | $19.09 | 1,500 | — | — |
| 2025-08-29 | $6.81 | $18.70 | 9,400 | — | — |
| 2025-08-28 | $6.87 | $18.87 | 2,700 | — | — |
| 2025-08-27 | $6.84 | $18.79 | 3,800 | — | — |
| 2025-08-26 | $6.91 | $18.98 | 1,600 | — | — |
| 2025-08-25 | $6.95 | $19.09 | 27,300 | — | — |
| 2025-08-22 | $7.08 | $19.44 | 2,800 | — | — |
| 2025-08-21 | $7.04 | $19.33 | 3,000 | — | — |
| 2025-08-20 | $7.15 | $19.64 | 8,100 | — | — |
| 2025-08-19 | $7.17 | $19.69 | 2,600 | — | — |
| 2025-08-18 | $7.16 | $19.66 | 14,500 | — | — |
| 2025-08-15 | $7.62 | $20.93 | 2,200 | — | — |
| 2025-08-14 | $7.57 | $20.79 | 20,900 | — | — |
| 2025-08-13 | $7.30 | $20.05 | 34,600 | — | — |
| 2025-08-12 | $6.98 | $19.17 | 24,700 | — | — |
| 2025-08-11 | $7.01 | $19.25 | 5,600 | — | — |
| 2025-08-08 | $6.89 | $18.92 | 13,300 | — | — |
| 2025-08-07 | $7.16 | $19.66 | 3,700 | — | — |
| 2025-08-06 | $7.50 | $20.60 | 19,200 | — | — |
| 2025-08-05 | $7.30 | $20.05 | 95,700 | — | — |
| 2025-08-04 | $7.02 | $19.28 | 104,000 | — | — |
| 2025-08-01 | $8.35 | $22.93 | 12,200 | — | — |
| 2025-07-31 | $8.60 | $23.62 | 1,100 | — | — |
| 2025-07-30 | $8.55 | $23.48 | 8,500 | — | — |
| 2025-07-29 | $8.75 | $24.03 | 5,600 | — | — |
| 2025-07-28 | $8.75 | $24.03 | 12,600 | — | — |
| 2025-07-25 | $8.62 | $23.67 | 0 | — | — |
| 2025-07-24 | $8.62 | $23.67 | 1,400 | — | — |
| 2025-07-23 | $8.76 | $24.06 | 2,600 | — | — |
| 2025-07-22 | $8.66 | $23.78 | 10,100 | — | — |
| 2025-07-21 | $8.75 | $24.03 | 1,800 | — | — |
| 2025-07-18 | $8.99 | $24.69 | 4,100 | — | — |
| 2025-07-17 | $8.93 | $24.53 | 6,700 | — | — |
| 2025-07-16 | $8.69 | $23.87 | 4,400 | — | — |
| 2025-07-15 | $8.66 | $23.78 | 2,200 | — | — |
| 2025-07-14 | $8.76 | $24.06 | 1,000 | — | — |
| 2025-07-11 | $8.71 | $23.92 | 1,200 | — | — |
| 2025-07-10 | $8.75 | $24.03 | 2,400 | — | — |
| 2025-07-09 | $8.89 | $24.42 | 3,300 | — | — |
| 2025-07-08 | $8.80 | $24.17 | 4,100 | — | — |
| 2025-07-07 | $9.05 | $24.86 | 1,600 | — | — |
| 2025-07-03 | $9.01 | $24.75 | 900 | — | — |
| 2025-07-02 | $9.01 | $24.75 | 2,000 | — | — |
| 2025-07-01 | $9.04 | $24.83 | 2,000 | — | — |
| 2025-06-30 | $9.00 | $24.72 | 1,500 | — | — |
| 2025-06-27 | $9.07 | $24.91 | 7,500 | — | — |
| 2025-06-26 | $9.24 | $25.38 | 83,100 | — | — |
| 2025-06-25 | $9.40 | $25.82 | 900 | — | — |
| 2025-06-24 | $9.54 | $26.20 | 1,900 | — | — |
| 2025-06-23 | $9.50 | $26.09 | 2,600 | — | — |
| 2025-06-20 | $9.75 | $26.78 | 1,200 | — | — |
| 2025-06-18 | $9.72 | $26.70 | 500 | — | — |
| 2025-06-17 | $9.79 | $26.89 | 1,000 | — | — |
| 2025-06-16 | $10.18 | $27.96 | 5,300 | — | — |
| 2025-06-13 | $10.12 | $27.79 | 0 | — | — |
| 2025-06-12 | $10.12 | $27.79 | 0 | — | — |
| 2025-06-11 | $10.12 | $27.79 | 1,500 | — | — |
| 2025-06-10 | $9.74 | $26.75 | 1,400 | — | — |
| 2025-06-09 | $9.95 | $27.33 | 900 | — | — |
| 2025-06-06 | $10.25 | $28.15 | 0 | — | — |
| 2025-06-05 | $10.25 | $28.15 | 3,200 | — | — |
| 2025-06-04 | $10.33 | $28.37 | 3,000 | — | — |
| 2025-06-03 | $10.42 | $28.62 | 1,800 | — | — |
| 2025-06-02 | $10.50 | $28.84 | 2,700 | — | — |
| 2025-05-30 | $10.62 | $29.17 | 2,100 | — | — |
| 2025-05-29 | $11.90 | $32.68 | 800 | — | — |
| 2025-05-28 | $11.40 | $31.31 | 1,900 | — | — |
| 2025-05-27 | $11.52 | $31.64 | 3,800 | — | — |
| 2025-05-23 | $11.94 | $32.79 | 0 | — | — |
| 2025-05-22 | $11.94 | $32.79 | 5,200 | — | — |
| 2025-05-21 | $11.75 | $32.27 | 5,300 | — | — |
| 2025-05-20 | $12.03 | $33.04 | 5,000 | — | — |
| 2025-05-19 | $12.28 | $33.73 | 7,100 | — | — |
| 2025-05-16 | $11.93 | $32.76 | 8,300 | — | — |
| 2025-05-15 | $11.30 | $31.03 | 2,600 | — | — |
| 2025-05-14 | $10.62 | $29.17 | 4,500 | — | — |
| 2025-05-13 | $10.69 | $29.36 | 3,000 | — | — |
| 2025-05-12 | $11.07 | $30.40 | 4,200 | — | — |
| 2025-05-09 | $11.16 | $30.65 | 0 | — | — |
| 2025-05-08 | $11.16 | $30.65 | 37,200 | — | — |
| 2025-05-07 | $11.80 | $32.41 | 16,900 | — | — |
| 2025-05-06 | $11.73 | $32.22 | 44,800 | — | — |
| 2025-05-05 | $12.00 | $32.96 | 67,100 | — | — |
| 2025-05-02 | $9.39 | $25.79 | 1,400 | — | — |
| 2025-05-01 | $9.90 | $27.19 | 54,300 | — | — |
| 2025-04-30 | $9.26 | $25.43 | 6,400 | — | — |
| 2025-04-29 | $9.01 | $24.75 | 9,800 | — | — |
| 2025-04-28 | $8.70 | $23.89 | 13,600 | — | — |
| 2025-04-25 | $8.70 | $23.89 | 1,100 | — | — |
| 2025-04-24 | $8.74 | $24.00 | 1,700 | — | — |
| 2025-04-23 | $8.93 | $24.53 | 1,100 | — | — |
| 2025-04-22 | $8.58 | $23.56 | 3,600 | — | — |
| 2025-04-21 | $8.50 | $23.34 | 1,000 | — | — |
| 2025-04-17 | $8.43 | $23.15 | 11,300 | — | — |
| 2025-04-16 | $8.60 | $23.62 | 1,800 | — | — |
| 2025-04-15 | $8.68 | $23.84 | 1,200 | — | — |
| 2025-04-14 | $8.30 | $22.80 | 700 | — | — |
| 2025-04-11 | $8.33 | $22.88 | 17,000 | — | — |
| 2025-04-10 | $8.60 | $23.62 | 8,200 | — | — |
| 2025-04-09 | $9.00 | $24.72 | 4,900 | — | — |
| 2025-04-08 | $8.80 | $24.17 | 9,200 | — | — |
| 2025-04-07 | $9.20 | $25.27 | 5,200 | — | — |
| 2025-04-04 | $9.25 | $25.40 | 900 | — | — |
| 2025-04-03 | $9.55 | $26.23 | 5,300 | — | — |
| 2025-04-02 | $10.20 | $28.01 | 1,000 | — | — |
| 2025-04-01 | $10.20 | $28.01 | 2,700 | — | — |
| 2025-03-31 | $10.10 | $27.74 | 7,200 | — | — |
| 2025-03-28 | $9.71 | $26.67 | 31,900 | — | — |
| 2025-03-27 | $9.77 | $26.83 | 4,200 | — | — |
| 2025-03-26 | $10.10 | $27.74 | 93,200 | — | — |
| 2025-03-25 | $9.38 | $25.76 | 20,900 | — | — |
| 2025-03-24 | $9.84 | $27.02 | 5,800 | — | — |
| 2025-03-21 | $9.99 | $27.44 | 8,100 | — | — |
| 2025-03-20 | $10.14 | $27.85 | 18,900 | — | — |
| 2025-03-19 | $10.35 | $28.43 | 900 | — | — |
| 2025-03-18 | $10.00 | $27.46 | 1,600 | — | — |
| 2025-03-17 | $10.35 | $28.43 | 1,700 | — | — |
| 2025-03-14 | $10.10 | $27.74 | 3,500 | — | — |
| 2025-03-13 | $9.99 | $27.44 | 1,400 | — | — |
| 2025-03-12 | $10.17 | $27.93 | 23,700 | — | — |
| 2025-03-11 | $10.00 | $27.46 | 1,200 | — | — |
| 2025-03-10 | $10.11 | $27.77 | 2,400 | — | — |
| 2025-03-07 | $10.56 | $29.00 | 700 | — | — |
| 2025-03-06 | $10.66 | $29.28 | 1,800 | — | — |
| 2025-03-05 | $10.62 | $29.17 | 900 | — | — |
| 2025-03-04 | $10.27 | $28.21 | 2,400 | — | — |
| 2025-03-03 | $10.82 | $29.72 | 800 | — | — |
| 2025-02-28 | $10.85 | $29.80 | 1,200 | — | — |
| 2025-02-27 | $10.85 | $29.80 | 500 | — | — |
| 2025-02-26 | $10.99 | $30.18 | 1,600 | — | — |
| 2025-02-25 | $10.98 | $30.16 | 1,200 | — | — |
| 2025-02-24 | $10.89 | $29.91 | 5,400 | — | — |
| 2025-02-21 | $11.36 | $31.20 | 800 | — | — |
| 2025-02-20 | $11.13 | $30.57 | 0 | — | — |
| 2025-02-19 | $11.13 | $30.57 | 1,600 | — | — |
| 2025-02-18 | $11.15 | $30.62 | 1,700 | — | — |
| 2025-02-14 | $11.29 | $31.01 | 2,000 | — | — |
| 2025-02-13 | $11.12 | $30.54 | 24,400 | — | — |
| 2025-02-12 | $12.14 | $33.34 | 3,800 | — | — |
| 2025-02-11 | $12.53 | $34.41 | 1,300 | — | — |
| 2025-02-10 | $12.69 | $34.85 | 1,800 | — | — |
| 2025-02-07 | $12.40 | $34.06 | 3,600 | — | — |
| 2025-02-06 | $13.00 | $35.70 | 3,000 | — | — |
| 2025-02-05 | $12.83 | $35.24 | 1,300 | — | — |
| 2025-02-04 | $12.49 | $34.30 | 2,700 | — | — |
| 2025-02-03 | $12.27 | $33.70 | 7,500 | — | — |
| 2025-01-31 | $13.31 | $36.55 | 10,900 | — | — |
| 2025-01-30 | $13.53 | $37.16 | 5,200 | — | — |
| 2025-01-29 | $13.46 | $36.97 | 3,100 | — | — |
| 2025-01-28 | $13.15 | $36.12 | 4,600 | — | — |
| 2025-01-27 | $13.48 | $37.02 | 1,400 | — | — |
| 2025-01-24 | $13.75 | $37.76 | 3,300 | — | — |
| 2025-01-23 | $14.20 | $39.00 | 1,800 | — | — |
| 2025-01-22 | $13.60 | $37.35 | 2,500 | — | — |
| 2025-01-21 | $13.86 | $38.07 | 4,400 | — | — |
| 2025-01-17 | $13.91 | $38.20 | 2,900 | — | — |
| 2025-01-16 | $14.30 | $39.27 | 2,800 | — | — |
| 2025-01-15 | $13.90 | $38.18 | 1,100 | — | — |
| 2025-01-14 | $14.07 | $38.64 | 1,000 | — | — |
| 2025-01-13 | $14.15 | $38.86 | 2,400 | — | — |
| 2025-01-10 | $14.99 | $41.17 | 1,600 | — | — |
| 2025-01-08 | $14.33 | $39.36 | 900 | — | — |
| 2025-01-07 | $15.56 | $42.73 | 21,900 | — | — |
| 2025-01-06 | $16.21 | $44.52 | 26,500 | — | — |
| 2025-01-03 | $14.73 | $40.45 | 25,000 | — | — |
| 2025-01-02 | $12.76 | $35.04 | 7,900 | — | — |