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
- 1994-03-04 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 | $7.80 | $7.80 | 2,940,700 | — | — |
| 2025-12-30 | $7.66 | $7.66 | 3,136,000 | — | — |
| 2025-12-29 | $7.71 | $7.71 | 2,296,900 | — | — |
| 2025-12-26 | $7.63 | $7.63 | 1,625,500 | — | — |
| 2025-12-24 | $7.70 | $7.70 | 1,457,500 | — | — |
| 2025-12-23 | $7.53 | $7.53 | 2,139,600 | — | — |
| 2025-12-22 | $7.61 | $7.61 | 3,555,000 | — | — |
| 2025-12-19 | $7.41 | $7.41 | 6,235,800 | — | — |
| 2025-12-18 | $7.29 | $7.29 | 3,742,800 | — | — |
| 2025-12-17 | $7.13 | $7.13 | 4,699,100 | — | — |
| 2025-12-16 | $7.47 | $7.47 | 3,246,100 | — | — |
| 2025-12-15 | $7.59 | $7.59 | 4,954,300 | — | — |
| 2025-12-12 | $7.57 | $7.57 | 5,223,100 | — | — |
| 2025-12-11 | $7.58 | $7.58 | 2,657,300 | — | — |
| 2025-12-10 | $7.66 | $7.66 | 2,735,000 | — | — |
| 2025-12-09 | $7.64 | $7.64 | 3,220,600 | — | — |
| 2025-12-08 | $7.70 | $7.70 | 3,817,300 | — | — |
| 2025-12-05 | $7.59 | $7.59 | 3,199,500 | — | — |
| 2025-12-04 | $7.83 | $7.83 | 6,724,900 | — | — |
| 2025-12-03 | $7.85 | $7.85 | 7,604,100 | — | — |
| 2025-12-02 | $7.16 | $7.16 | 3,570,500 | — | — |
| 2025-12-01 | $7.13 | $7.13 | 3,200,200 | — | — |
| 2025-11-28 | $7.18 | $7.18 | 1,484,800 | — | — |
| 2025-11-26 | $7.10 | $7.10 | 3,731,200 | — | — |
| 2025-11-25 | $6.85 | $6.85 | 5,244,000 | — | — |
| 2025-11-24 | $6.83 | $6.83 | 4,942,300 | — | — |
| 2025-11-21 | $6.97 | $6.97 | 3,906,800 | — | — |
| 2025-11-20 | $7.03 | $7.03 | 3,572,900 | — | — |
| 2025-11-19 | $6.93 | $6.93 | 3,234,500 | — | — |
| 2025-11-18 | $7.00 | $7.00 | 2,466,000 | — | — |
| 2025-11-17 | $7.03 | $7.03 | 3,261,400 | — | — |
| 2025-11-14 | $7.08 | $7.08 | 3,680,200 | — | — |
| 2025-11-13 | $6.90 | $6.90 | 4,832,200 | — | — |
| 2025-11-12 | $7.18 | $7.18 | 3,442,500 | — | — |
| 2025-11-11 | $7.23 | $7.23 | 3,663,700 | — | — |
| 2025-11-10 | $7.20 | $7.20 | 3,779,200 | — | — |
| 2025-11-07 | $7.09 | $7.09 | 5,770,400 | — | — |
| 2025-11-06 | $7.03 | $7.03 | 4,967,400 | — | — |
| 2025-11-05 | $7.17 | $7.17 | 5,786,400 | — | — |
| 2025-11-04 | $6.76 | $6.76 | 8,818,700 | — | — |
| 2025-11-03 | $6.86 | $6.86 | 9,821,600 | — | — |
| 2025-10-31 | $7.32 | $7.32 | 5,729,100 | — | — |
| 2025-10-30 | $7.25 | $7.25 | 4,881,300 | — | — |
| 2025-10-29 | $7.31 | $7.31 | 5,075,500 | — | — |
| 2025-10-28 | $7.24 | $7.24 | 6,041,000 | — | — |
| 2025-10-27 | $7.31 | $7.31 | 4,220,300 | — | — |
| 2025-10-24 | $7.20 | $7.20 | 3,902,000 | — | — |
| 2025-10-23 | $7.19 | $7.19 | 3,805,600 | — | — |
| 2025-10-22 | $7.08 | $7.08 | 6,210,800 | — | — |
| 2025-10-21 | $6.99 | $6.99 | 3,263,400 | — | — |
| 2025-10-20 | $6.93 | $6.93 | 6,474,000 | — | — |
| 2025-10-17 | $6.63 | $6.63 | 7,576,000 | — | — |
| 2025-10-16 | $6.72 | $6.72 | 10,483,800 | — | — |
| 2025-10-15 | $6.81 | $6.81 | 15,805,200 | — | — |
| 2025-10-14 | $6.42 | $6.42 | 36,939,700 | — | — |
| 2025-10-13 | $7.04 | $7.04 | 3,355,700 | — | — |
| 2025-10-10 | $7.22 | $7.22 | 3,292,200 | — | — |
| 2025-10-09 | $7.25 | $7.25 | 4,089,000 | — | — |
| 2025-10-08 | $7.28 | $7.28 | 5,783,100 | — | — |
| 2025-10-07 | $6.95 | $6.95 | 3,957,000 | — | — |
| 2025-10-06 | $7.02 | $7.02 | 4,118,200 | — | — |
| 2025-10-03 | $7.15 | $7.15 | 3,692,000 | — | — |
| 2025-10-02 | $7.33 | $7.33 | 2,809,100 | — | — |
| 2025-10-01 | $7.37 | $7.37 | 5,323,100 | — | — |
| 2025-09-30 | $7.59 | $7.59 | 2,273,400 | — | — |
| 2025-09-29 | $7.55 | $7.55 | 1,929,600 | — | — |
| 2025-09-26 | $7.63 | $7.63 | 2,620,600 | — | — |
| 2025-09-25 | $7.65 | $7.65 | 1,987,600 | — | — |
| 2025-09-24 | $7.77 | $7.77 | 2,578,900 | — | — |
| 2025-09-23 | $7.82 | $7.82 | 1,843,800 | — | — |
| 2025-09-22 | $7.91 | $7.91 | 2,063,500 | — | — |
| 2025-09-19 | $7.70 | $7.70 | 6,617,700 | — | — |
| 2025-09-18 | $7.96 | $7.96 | 1,879,600 | — | — |
| 2025-09-17 | $7.70 | $7.70 | 3,577,400 | — | — |
| 2025-09-16 | $7.75 | $7.75 | 2,217,500 | — | — |
| 2025-09-15 | $7.70 | $7.70 | 3,123,700 | — | — |
| 2025-09-12 | $7.91 | $7.91 | 3,198,200 | — | — |
| 2025-09-11 | $8.07 | $8.07 | 2,274,600 | — | — |
| 2025-09-10 | $8.01 | $8.01 | 2,604,300 | — | — |
| 2025-09-09 | $8.08 | $8.08 | 2,136,100 | — | — |
| 2025-09-08 | $8.19 | $8.19 | 1,916,900 | — | — |
| 2025-09-05 | $8.27 | $8.27 | 3,086,700 | — | — |
| 2025-09-04 | $8.27 | $8.27 | 1,576,200 | — | — |
| 2025-09-03 | $8.29 | $8.29 | 3,929,100 | — | — |
| 2025-09-02 | $8.29 | $8.29 | 2,441,200 | — | — |
| 2025-08-29 | $8.31 | $8.31 | 2,313,800 | — | — |
| 2025-08-28 | $8.47 | $8.47 | 1,798,100 | — | — |
| 2025-08-27 | $8.52 | $8.52 | 1,421,800 | — | — |
| 2025-08-26 | $8.58 | $8.58 | 2,025,300 | — | — |
| 2025-08-25 | $8.39 | $8.39 | 2,502,900 | — | — |
| 2025-08-22 | $8.56 | $8.56 | 2,200,400 | — | — |
| 2025-08-21 | $8.38 | $8.38 | 1,328,500 | — | — |
| 2025-08-20 | $8.38 | $8.38 | 1,724,100 | — | — |
| 2025-08-19 | $8.28 | $8.28 | 2,275,600 | — | — |
| 2025-08-18 | $8.38 | $8.38 | 2,472,600 | — | — |
| 2025-08-15 | $8.37 | $8.37 | 2,586,400 | — | — |
| 2025-08-14 | $8.45 | $8.45 | 2,237,100 | — | — |
| 2025-08-13 | $8.53 | $8.53 | 3,706,300 | — | — |
| 2025-08-12 | $8.35 | $8.35 | 2,311,300 | — | — |
| 2025-08-11 | $8.20 | $8.20 | 2,210,500 | — | — |
| 2025-08-08 | $8.30 | $8.30 | 1,823,000 | — | — |
| 2025-08-07 | $8.35 | $8.35 | 2,328,100 | — | — |
| 2025-08-06 | $8.60 | $8.60 | 2,676,600 | — | — |
| 2025-08-05 | $8.36 | $8.36 | 4,171,100 | — | — |
| 2025-08-04 | $8.73 | $8.73 | 9,702,500 | — | — |
| 2025-08-01 | $7.95 | $7.95 | 7,971,200 | — | — |
| 2025-07-31 | $8.14 | $8.14 | 5,399,700 | — | — |
| 2025-07-30 | $8.22 | $8.22 | 3,087,400 | — | — |
| 2025-07-29 | $8.09 | $8.09 | 3,502,200 | — | — |
| 2025-07-28 | $8.26 | $8.26 | 3,244,700 | — | — |
| 2025-07-25 | $8.55 | $8.55 | 2,363,800 | — | — |
| 2025-07-24 | $8.55 | $8.55 | 2,691,200 | — | — |
| 2025-07-23 | $8.61 | $8.61 | 2,617,000 | — | — |
| 2025-07-22 | $8.65 | $8.65 | 3,893,300 | — | — |
| 2025-07-21 | $8.52 | $8.52 | 3,320,200 | — | — |
| 2025-07-18 | $8.61 | $8.61 | 3,105,400 | — | — |
| 2025-07-17 | $8.70 | $8.70 | 3,335,200 | — | — |
| 2025-07-16 | $8.59 | $8.59 | 3,091,700 | — | — |
| 2025-07-15 | $8.72 | $8.72 | 2,682,300 | — | — |
| 2025-07-14 | $8.96 | $8.96 | 3,317,300 | — | — |
| 2025-07-11 | $8.76 | $8.76 | 2,416,100 | — | — |
| 2025-07-10 | $8.88 | $8.88 | 2,198,600 | — | — |
| 2025-07-09 | $9.06 | $9.06 | 3,913,100 | — | — |
| 2025-07-08 | $8.79 | $8.79 | 2,906,200 | — | — |
| 2025-07-07 | $8.76 | $8.76 | 2,674,500 | — | — |
| 2025-07-03 | $8.94 | $8.94 | 1,407,100 | — | — |
| 2025-07-02 | $9.02 | $9.02 | 3,551,700 | — | — |
| 2025-07-01 | $9.00 | $9.00 | 4,141,100 | — | — |
| 2025-06-30 | $8.96 | $8.96 | 5,123,900 | — | — |
| 2025-06-27 | $9.36 | $9.36 | 7,450,200 | — | — |
| 2025-06-26 | $9.66 | $9.66 | 2,556,200 | — | — |
| 2025-06-25 | $9.74 | $9.74 | 3,633,700 | — | — |
| 2025-06-24 | $9.93 | $9.93 | 2,404,700 | — | — |
| 2025-06-23 | $9.91 | $9.91 | 2,690,500 | — | — |
| 2025-06-20 | $10.10 | $10.10 | 5,712,200 | — | — |
| 2025-06-18 | $9.96 | $9.96 | 3,071,000 | — | — |
| 2025-06-17 | $9.97 | $9.97 | 3,895,400 | — | — |
| 2025-06-16 | $10.29 | $10.29 | 2,910,800 | — | — |
| 2025-06-13 | $10.37 | $10.37 | 2,661,200 | — | — |
| 2025-06-12 | $10.40 | $10.40 | 3,813,400 | — | — |
| 2025-06-11 | $10.61 | $10.61 | 3,267,600 | — | — |
| 2025-06-10 | $11.01 | $11.01 | 2,164,500 | — | — |
| 2025-06-09 | $11.11 | $11.11 | 3,424,000 | — | — |
| 2025-06-06 | $11.04 | $11.04 | 4,093,300 | — | — |
| 2025-06-05 | $10.98 | $10.98 | 3,568,800 | — | — |
| 2025-06-04 | $11.04 | $11.04 | 3,955,400 | — | — |
| 2025-06-03 | $11.19 | $11.19 | 4,162,400 | — | — |
| 2025-06-02 | $10.73 | $10.73 | 3,988,400 | — | — |
| 2025-05-30 | $10.75 | $10.75 | 3,215,600 | — | — |
| 2025-05-29 | $10.88 | $10.88 | 3,660,900 | — | — |
| 2025-05-28 | $10.56 | $10.56 | 3,010,600 | — | — |
| 2025-05-27 | $10.79 | $10.79 | 4,279,800 | — | — |
| 2025-05-23 | $10.59 | $10.59 | 3,608,200 | — | — |
| 2025-05-22 | $10.39 | $10.39 | 5,656,800 | — | — |
| 2025-05-21 | $10.07 | $10.07 | 4,294,300 | — | — |
| 2025-05-20 | $10.33 | $10.33 | 4,491,900 | — | — |
| 2025-05-19 | $10.37 | $10.37 | 3,602,600 | — | — |
| 2025-05-16 | $10.24 | $10.24 | 3,698,700 | — | — |
| 2025-05-15 | $10.21 | $10.21 | 6,469,400 | — | — |
| 2025-05-14 | $9.85 | $9.85 | 8,984,000 | — | — |
| 2025-05-13 | $10.06 | $10.06 | 6,116,500 | — | — |
| 2025-05-12 | $10.34 | $10.34 | 5,565,700 | — | — |
| 2025-05-09 | $9.97 | $9.97 | 7,607,100 | — | — |
| 2025-05-08 | $9.92 | $9.92 | 10,027,500 | — | — |
| 2025-05-07 | $10.08 | $10.08 | 7,447,300 | — | — |
| 2025-05-06 | $10.27 | $10.27 | 14,478,400 | — | — |
| 2025-05-05 | $11.03 | $11.03 | 26,301,800 | — | — |
| 2025-05-02 | $8.93 | $8.93 | 4,422,000 | — | — |
| 2025-05-01 | $8.71 | $8.71 | 4,223,100 | — | — |
| 2025-04-30 | $8.85 | $8.85 | 4,793,600 | — | — |
| 2025-04-29 | $8.44 | $8.44 | 4,967,800 | — | — |
| 2025-04-28 | $8.32 | $8.32 | 3,558,400 | — | — |
| 2025-04-25 | $8.39 | $8.39 | 3,208,200 | — | — |
| 2025-04-24 | $8.22 | $8.22 | 3,306,900 | — | — |
| 2025-04-23 | $7.96 | $7.96 | 3,575,400 | — | — |
| 2025-04-22 | $7.82 | $7.82 | 4,264,200 | — | — |
| 2025-04-21 | $7.53 | $7.53 | 3,991,900 | — | — |
| 2025-04-17 | $7.40 | $7.40 | 3,353,900 | — | — |
| 2025-04-16 | $7.22 | $7.22 | 3,555,200 | — | — |
| 2025-04-15 | $7.40 | $7.40 | 3,145,300 | — | — |
| 2025-04-14 | $7.04 | $7.04 | 3,158,600 | — | — |
| 2025-04-11 | $6.82 | $6.82 | 3,113,500 | — | — |
| 2025-04-10 | $6.41 | $6.41 | 4,096,400 | — | — |
| 2025-04-09 | $6.77 | $6.77 | 4,598,500 | — | — |
| 2025-04-08 | $6.47 | $6.47 | 3,075,600 | — | — |
| 2025-04-07 | $6.79 | $6.79 | 4,369,200 | — | — |
| 2025-04-04 | $6.83 | $6.83 | 3,508,200 | — | — |
| 2025-04-03 | $7.33 | $7.33 | 3,074,300 | — | — |
| 2025-04-02 | $7.43 | $7.43 | 2,223,700 | — | — |
| 2025-04-01 | $7.25 | $7.25 | 2,249,600 | — | — |
| 2025-03-31 | $7.50 | $7.50 | 2,216,000 | — | — |
| 2025-03-28 | $7.86 | $7.86 | 1,792,600 | — | — |
| 2025-03-27 | $7.83 | $7.83 | 1,289,200 | — | — |
| 2025-03-26 | $7.80 | $7.80 | 2,458,500 | — | — |
| 2025-03-25 | $8.07 | $8.07 | 3,783,200 | — | — |
| 2025-03-24 | $8.05 | $8.05 | 3,481,000 | — | — |
| 2025-03-21 | $7.98 | $7.98 | 4,928,500 | — | — |
| 2025-03-20 | $7.69 | $7.69 | 2,948,900 | — | — |
| 2025-03-19 | $7.63 | $7.63 | 2,707,300 | — | — |
| 2025-03-18 | $7.64 | $7.64 | 3,258,400 | — | — |
| 2025-03-17 | $7.74 | $7.74 | 2,759,500 | — | — |
| 2025-03-14 | $7.70 | $7.70 | 2,718,800 | — | — |
| 2025-03-13 | $7.54 | $7.54 | 2,602,100 | — | — |
| 2025-03-12 | $7.71 | $7.71 | 3,696,600 | — | — |
| 2025-03-11 | $7.54 | $7.54 | 4,836,900 | — | — |
| 2025-03-10 | $7.38 | $7.38 | 4,362,300 | — | — |
| 2025-03-07 | $7.69 | $7.69 | 4,111,600 | — | — |
| 2025-03-06 | $7.86 | $7.86 | 4,536,900 | — | — |
| 2025-03-05 | $8.05 | $8.05 | 4,695,500 | — | — |
| 2025-03-04 | $8.31 | $8.31 | 6,622,900 | — | — |
| 2025-03-03 | $8.54 | $8.54 | 4,851,800 | — | — |
| 2025-02-28 | $8.61 | $8.61 | 4,230,200 | — | — |
| 2025-02-27 | $8.47 | $8.47 | 4,430,600 | — | — |
| 2025-02-26 | $8.36 | $8.36 | 3,416,400 | — | — |
| 2025-02-25 | $8.28 | $8.28 | 3,672,900 | — | — |
| 2025-02-24 | $8.29 | $8.29 | 6,078,400 | — | — |
| 2025-02-21 | $9.21 | $9.21 | 5,555,600 | — | — |
| 2025-02-20 | $9.39 | $9.39 | 3,415,400 | — | — |
| 2025-02-19 | $9.39 | $9.39 | 4,826,600 | — | — |
| 2025-02-18 | $9.36 | $9.36 | 5,333,000 | — | — |
| 2025-02-14 | $9.05 | $9.05 | 5,148,600 | — | — |
| 2025-02-13 | $8.82 | $8.82 | 3,654,200 | — | — |
| 2025-02-12 | $8.78 | $8.78 | 2,516,800 | — | — |
| 2025-02-11 | $8.99 | $8.99 | 3,116,200 | — | — |
| 2025-02-10 | $8.63 | $8.63 | 1,813,600 | — | — |
| 2025-02-07 | $8.72 | $8.72 | 2,342,100 | — | — |
| 2025-02-06 | $8.73 | $8.73 | 3,178,100 | — | — |
| 2025-02-05 | $8.61 | $8.61 | 3,718,500 | — | — |
| 2025-02-04 | $8.09 | $8.09 | 2,370,900 | — | — |
| 2025-02-03 | $7.62 | $7.62 | 2,184,700 | — | — |
| 2025-01-31 | $7.90 | $7.90 | 1,860,300 | — | — |
| 2025-01-30 | $7.87 | $7.87 | 2,221,800 | — | — |
| 2025-01-29 | $8.02 | $8.02 | 1,850,200 | — | — |
| 2025-01-28 | $7.93 | $7.93 | 1,747,800 | — | — |
| 2025-01-27 | $8.01 | $8.01 | 3,109,200 | — | — |
| 2025-01-24 | $7.64 | $7.64 | 2,197,200 | — | — |
| 2025-01-23 | $7.73 | $7.73 | 2,861,100 | — | — |
| 2025-01-22 | $7.62 | $7.62 | 1,829,500 | — | — |
| 2025-01-21 | $7.61 | $7.61 | 3,125,200 | — | — |
| 2025-01-17 | $7.45 | $7.45 | 3,964,000 | — | — |
| 2025-01-16 | $7.06 | $7.06 | 2,519,100 | — | — |
| 2025-01-15 | $7.23 | $7.23 | 2,365,600 | — | — |
| 2025-01-14 | $7.23 | $7.23 | 2,528,900 | — | — |
| 2025-01-13 | $7.93 | $7.93 | 2,690,600 | — | — |
| 2025-01-10 | $7.67 | $7.67 | 4,744,000 | — | — |
| 2025-01-08 | $8.05 | $8.05 | 2,145,500 | — | — |
| 2025-01-07 | $8.14 | $8.14 | 1,747,500 | — | — |
| 2025-01-06 | $7.83 | $7.83 | 1,629,600 | — | — |
| 2025-01-03 | $7.70 | $7.70 | 1,267,100 | — | — |
| 2025-01-02 | $7.83 | $7.83 | 3,106,800 | — | — |