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
- 1994-03-29 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 | $6.95 | $10.36 | 1,389,400 | — | — |
| 2025-12-30 | $6.99 | $10.42 | 1,352,000 | — | — |
| 2025-12-29 | $7.13 | $10.63 | 1,158,400 | — | — |
| 2025-12-26 | $7.20 | $10.73 | 1,016,900 | — | — |
| 2025-12-24 | $7.18 | $10.70 | 979,700 | — | — |
| 2025-12-23 | $7.32 | $10.91 | 8,098,300 | — | — |
| 2025-12-22 | $6.99 | $10.42 | 3,312,100 | — | — |
| 2025-12-19 | $6.88 | $10.26 | 2,474,300 | — | — |
| 2025-12-18 | $6.82 | $10.17 | 1,302,500 | — | — |
| 2025-12-17 | $6.82 | $10.17 | 1,522,900 | — | — |
| 2025-12-16 | $6.93 | $10.33 | 1,334,500 | — | — |
| 2025-12-15 | $6.91 | $10.30 | 1,463,900 | — | — |
| 2025-12-12 | $6.92 | $10.32 | 1,541,400 | — | — |
| 2025-12-11 | $7.01 | $10.45 | 2,041,500 | — | — |
| 2025-12-10 | $6.82 | $10.17 | 1,073,400 | — | — |
| 2025-12-09 | $6.80 | $10.14 | 5,372,700 | — | — |
| 2025-12-08 | $6.82 | $10.17 | 1,850,900 | — | — |
| 2025-12-05 | $6.93 | $10.33 | 2,157,600 | — | — |
| 2025-12-04 | $7.38 | $11.00 | 4,729,200 | — | — |
| 2025-12-03 | $7.05 | $10.51 | 3,230,800 | — | — |
| 2025-12-02 | $6.90 | $10.29 | 3,862,300 | — | — |
| 2025-12-01 | $7.05 | $10.51 | 7,366,900 | — | — |
| 2025-11-28 | $6.35 | $9.47 | 1,886,400 | — | — |
| 2025-11-26 | $6.25 | $9.32 | 2,065,100 | — | — |
| 2025-11-25 | $6.32 | $9.42 | 7,228,700 | — | — |
| 2025-11-24 | $6.11 | $9.11 | 2,536,300 | — | — |
| 2025-11-21 | $6.03 | $8.99 | 1,306,900 | — | — |
| 2025-11-20 | $6.00 | $8.94 | 1,297,500 | — | — |
| 2025-11-19 | $6.05 | $9.02 | 1,686,300 | — | — |
| 2025-11-18 | $6.18 | $9.21 | 1,601,000 | — | — |
| 2025-11-17 | $6.13 | $9.14 | 1,894,300 | — | — |
| 2025-11-14 | $6.28 | $9.36 | 2,255,800 | — | — |
| 2025-11-13 | $6.62 | $9.87 | 3,400,500 | — | — |
| 2025-11-12 | $6.94 | $10.35 | 5,646,800 | — | — |
| 2025-11-11 | $6.81 | $10.15 | 3,291,400 | — | — |
| 2025-11-10 | $6.40 | $9.54 | 1,919,800 | — | — |
| 2025-11-07 | $6.65 | $9.91 | 1,971,500 | — | — |
| 2025-11-06 | $6.69 | $9.97 | 1,652,500 | — | — |
| 2025-11-05 | $6.78 | $10.11 | 1,533,000 | — | — |
| 2025-11-04 | $6.74 | $10.05 | 1,803,600 | — | — |
| 2025-11-03 | $6.81 | $10.15 | 7,366,100 | — | — |
| 2025-10-31 | $7.02 | $10.46 | 3,265,100 | — | — |
| 2025-10-30 | $6.61 | $9.85 | 4,644,200 | — | — |
| 2025-10-29 | $5.90 | $8.79 | 3,712,200 | — | — |
| 2025-10-28 | $6.19 | $9.23 | 4,252,100 | — | — |
| 2025-10-27 | $6.20 | $9.24 | 1,273,600 | — | — |
| 2025-10-24 | $6.20 | $9.24 | 3,479,700 | — | — |
| 2025-10-23 | $6.38 | $9.51 | 1,620,800 | — | — |
| 2025-10-22 | $6.24 | $9.30 | 1,493,700 | — | — |
| 2025-10-21 | $6.16 | $9.18 | 1,726,600 | — | — |
| 2025-10-20 | $6.31 | $9.41 | 2,263,900 | — | — |
| 2025-10-17 | $6.05 | $9.02 | 1,117,100 | — | — |
| 2025-10-16 | $6.01 | $8.96 | 1,401,700 | — | — |
| 2025-10-15 | $6.02 | $8.97 | 1,051,300 | — | — |
| 2025-10-14 | $6.11 | $9.11 | 836,200 | — | — |
| 2025-10-13 | $6.11 | $9.11 | 902,800 | — | — |
| 2025-10-10 | $6.05 | $9.02 | 2,916,500 | — | — |
| 2025-10-09 | $6.39 | $9.53 | 1,162,300 | — | — |
| 2025-10-08 | $6.34 | $9.45 | 903,000 | — | — |
| 2025-10-07 | $6.39 | $9.53 | 858,900 | — | — |
| 2025-10-06 | $6.47 | $9.64 | 1,331,500 | — | — |
| 2025-10-03 | $6.68 | $9.96 | 1,463,000 | — | — |
| 2025-10-02 | $6.55 | $9.76 | 1,159,300 | — | — |
| 2025-10-01 | $6.62 | $9.87 | 1,785,100 | — | — |
| 2025-09-30 | $6.45 | $9.61 | 1,674,000 | — | — |
| 2025-09-29 | $6.47 | $9.64 | 1,608,300 | — | — |
| 2025-09-26 | $6.48 | $9.66 | 847,900 | — | — |
| 2025-09-25 | $6.46 | $9.63 | 2,236,100 | — | — |
| 2025-09-24 | $6.65 | $9.91 | 1,422,500 | — | — |
| 2025-09-23 | $6.71 | $10.00 | 1,381,300 | — | — |
| 2025-09-22 | $6.81 | $10.15 | 1,245,700 | — | — |
| 2025-09-19 | $6.73 | $10.03 | 1,404,700 | — | — |
| 2025-09-18 | $6.89 | $10.27 | 2,032,700 | — | — |
| 2025-09-17 | $6.83 | $10.18 | 3,778,000 | — | — |
| 2025-09-16 | $6.78 | $10.11 | 3,165,400 | — | — |
| 2025-09-15 | $7.18 | $10.70 | 1,787,100 | — | — |
| 2025-09-12 | $7.26 | $10.82 | 3,075,400 | — | — |
| 2025-09-11 | $7.25 | $10.81 | 1,045,500 | — | — |
| 2025-09-10 | $7.15 | $10.66 | 1,544,700 | — | — |
| 2025-09-09 | $7.21 | $10.75 | 1,579,500 | — | — |
| 2025-09-08 | $7.33 | $10.93 | 792,700 | — | — |
| 2025-09-05 | $7.35 | $10.96 | 1,005,900 | — | — |
| 2025-09-04 | $7.21 | $10.75 | 1,232,800 | — | — |
| 2025-09-03 | $7.35 | $10.96 | 2,691,500 | — | — |
| 2025-09-02 | $7.68 | $11.45 | 5,687,200 | — | — |
| 2025-08-29 | $7.42 | $11.06 | 2,189,700 | — | — |
| 2025-08-28 | $7.15 | $10.66 | 2,048,600 | — | — |
| 2025-08-27 | $7.27 | $10.84 | 1,117,100 | — | — |
| 2025-08-26 | $7.17 | $10.69 | 2,833,100 | — | — |
| 2025-08-25 | $7.30 | $10.88 | 1,981,000 | — | — |
| 2025-08-22 | $7.49 | $11.16 | 1,885,900 | — | — |
| 2025-08-21 | $7.50 | $11.18 | 1,988,600 | — | — |
| 2025-08-20 | $7.58 | $11.30 | 2,242,400 | — | — |
| 2025-08-19 | $7.79 | $11.61 | 2,811,700 | — | — |
| 2025-08-18 | $8.02 | $11.95 | 3,474,500 | — | — |
| 2025-08-15 | $8.34 | $12.43 | 9,182,300 | — | — |
| 2025-08-14 | $7.51 | $11.19 | 37,481,100 | — | — |
| 2025-08-13 | $7.17 | $10.69 | 1,920,200 | — | — |
| 2025-08-12 | $7.00 | $10.43 | 3,804,600 | — | — |
| 2025-08-11 | $6.66 | $9.93 | 9,496,600 | — | — |
| 2025-08-08 | $5.75 | $8.57 | 843,000 | — | — |
| 2025-08-07 | $5.76 | $8.59 | 875,800 | — | — |
| 2025-08-06 | $5.76 | $8.59 | 1,543,000 | — | — |
| 2025-08-05 | $5.94 | $8.85 | 2,143,300 | — | — |
| 2025-08-04 | $5.78 | $8.62 | 1,353,200 | — | — |
| 2025-08-01 | $5.71 | $8.51 | 1,336,500 | — | — |
| 2025-07-31 | $5.89 | $8.78 | 4,958,700 | — | — |
| 2025-07-30 | $6.39 | $9.53 | 2,049,800 | — | — |
| 2025-07-29 | $6.82 | $10.17 | 1,240,700 | — | — |
| 2025-07-28 | $6.89 | $10.27 | 974,400 | — | — |
| 2025-07-25 | $6.77 | $10.09 | 754,200 | — | — |
| 2025-07-24 | $6.78 | $10.11 | 1,305,600 | — | — |
| 2025-07-23 | $6.65 | $9.91 | 1,230,200 | — | — |
| 2025-07-22 | $6.51 | $9.70 | 1,124,600 | — | — |
| 2025-07-21 | $6.32 | $9.42 | 1,011,300 | — | — |
| 2025-07-18 | $6.31 | $9.41 | 903,000 | — | — |
| 2025-07-17 | $6.48 | $9.66 | 785,500 | — | — |
| 2025-07-16 | $6.44 | $9.60 | 1,119,900 | — | — |
| 2025-07-15 | $6.42 | $9.57 | 1,100,900 | — | — |
| 2025-07-14 | $6.34 | $9.45 | 1,564,700 | — | — |
| 2025-07-11 | $6.42 | $9.57 | 1,540,100 | — | — |
| 2025-07-10 | $6.62 | $9.87 | 2,265,300 | — | — |
| 2025-07-09 | $6.59 | $9.82 | 1,048,300 | — | — |
| 2025-07-08 | $6.70 | $9.99 | 1,298,800 | — | — |
| 2025-07-07 | $6.87 | $10.24 | 1,539,400 | — | — |
| 2025-07-03 | $7.06 | $10.52 | 1,177,300 | — | — |
| 2025-07-02 | $7.12 | $10.61 | 2,970,900 | — | — |
| 2025-07-01 | $6.79 | $10.12 | 2,332,400 | — | — |
| 2025-06-30 | $6.66 | $9.93 | 2,307,000 | — | — |
| 2025-06-27 | $6.46 | $9.63 | 2,706,100 | — | — |
| 2025-06-26 | $6.41 | $9.56 | 2,318,500 | — | — |
| 2025-06-25 | $6.38 | $9.51 | 3,071,000 | — | — |
| 2025-06-24 | $6.20 | $9.24 | 1,464,700 | — | — |
| 2025-06-23 | $6.10 | $9.09 | 2,306,600 | — | — |
| 2025-06-20 | $6.18 | $9.21 | 2,797,400 | — | — |
| 2025-06-18 | $6.18 | $9.21 | 4,649,600 | — | — |
| 2025-06-17 | $5.73 | $8.54 | 2,231,200 | — | — |
| 2025-06-16 | $5.91 | $8.81 | 5,110,500 | — | — |
| 2025-06-13 | $5.98 | $8.91 | 11,500,100 | — | — |
| 2025-06-12 | $5.51 | $8.21 | 4,208,700 | — | — |
| 2025-06-11 | $5.33 | $7.95 | 4,143,300 | — | — |
| 2025-06-10 | $5.10 | $7.60 | 2,752,600 | — | — |
| 2025-06-09 | $4.86 | $7.24 | 1,578,800 | — | — |
| 2025-06-06 | $4.76 | $7.10 | 991,700 | — | — |
| 2025-06-05 | $4.63 | $6.90 | 723,500 | — | — |
| 2025-06-04 | $4.64 | $6.92 | 1,469,800 | — | — |
| 2025-06-03 | $4.58 | $6.83 | 1,923,700 | — | — |
| 2025-06-02 | $4.48 | $6.68 | 1,188,300 | — | — |
| 2025-05-30 | $4.53 | $6.75 | 914,000 | — | — |
| 2025-05-29 | $4.61 | $6.87 | 1,171,700 | — | — |
| 2025-05-28 | $4.55 | $6.78 | 899,100 | — | — |
| 2025-05-27 | $4.59 | $6.84 | 814,200 | — | — |
| 2025-05-23 | $4.45 | $6.63 | 930,100 | — | — |
| 2025-05-22 | $4.50 | $6.71 | 1,047,800 | — | — |
| 2025-05-21 | $4.48 | $6.68 | 1,164,800 | — | — |
| 2025-05-20 | $4.68 | $6.98 | 1,142,000 | — | — |
| 2025-05-19 | $4.64 | $6.92 | 783,800 | — | — |
| 2025-05-16 | $4.67 | $6.96 | 1,151,800 | — | — |
| 2025-05-15 | $4.60 | $6.86 | 1,344,800 | — | — |
| 2025-05-14 | $4.56 | $6.80 | 1,295,100 | — | — |
| 2025-05-13 | $4.67 | $6.96 | 1,272,500 | — | — |
| 2025-05-12 | $4.78 | $7.13 | 3,197,200 | — | — |
| 2025-05-09 | $4.59 | $6.84 | 1,724,500 | — | — |
| 2025-05-08 | $4.70 | $7.01 | 1,935,500 | — | — |
| 2025-05-07 | $4.70 | $7.01 | 2,901,200 | — | — |
| 2025-05-06 | $4.74 | $7.07 | 2,079,900 | — | — |
| 2025-05-05 | $4.93 | $7.35 | 2,694,400 | — | — |
| 2025-05-02 | $5.42 | $8.08 | 2,045,300 | — | — |
| 2025-05-01 | $5.30 | $7.90 | 3,177,300 | — | — |
| 2025-04-30 | $5.30 | $7.90 | 2,306,700 | — | — |
| 2025-04-29 | $5.51 | $8.21 | 1,104,300 | — | — |
| 2025-04-28 | $5.41 | $8.06 | 1,640,600 | — | — |
| 2025-04-25 | $5.44 | $8.11 | 1,345,800 | — | — |
| 2025-04-24 | $5.48 | $8.17 | 1,994,700 | — | — |
| 2025-04-23 | $5.17 | $7.71 | 2,220,600 | — | — |
| 2025-04-22 | $5.19 | $7.74 | 3,642,300 | — | — |
| 2025-04-21 | $4.72 | $7.04 | 3,076,400 | — | — |
| 2025-04-17 | $5.10 | $7.60 | 9,207,100 | — | — |
| 2025-04-16 | $4.50 | $6.71 | 2,161,000 | — | — |
| 2025-04-15 | $4.52 | $6.74 | 2,363,300 | — | — |
| 2025-04-14 | $4.34 | $6.47 | 3,607,000 | — | — |
| 2025-04-11 | $4.32 | $6.44 | 2,276,600 | — | — |
| 2025-04-10 | $4.37 | $6.51 | 4,206,700 | — | — |
| 2025-04-09 | $5.02 | $7.48 | 6,878,500 | — | — |
| 2025-04-08 | $4.81 | $7.17 | 3,678,900 | — | — |
| 2025-04-07 | $5.26 | $7.84 | 4,044,000 | — | — |
| 2025-04-04 | $5.33 | $7.95 | 3,167,800 | — | — |
| 2025-04-03 | $5.67 | $8.45 | 2,054,100 | — | — |
| 2025-04-02 | $6.11 | $9.11 | 1,317,700 | — | — |
| 2025-04-01 | $6.25 | $9.32 | 1,343,300 | — | — |
| 2025-03-31 | $6.47 | $9.64 | 2,076,400 | — | — |
| 2025-03-28 | $6.48 | $9.66 | 1,361,100 | — | — |
| 2025-03-27 | $6.75 | $10.06 | 2,005,500 | — | — |
| 2025-03-26 | $6.81 | $10.15 | 2,569,400 | — | — |
| 2025-03-25 | $7.00 | $10.43 | 2,220,600 | — | — |
| 2025-03-24 | $7.27 | $10.84 | 1,510,300 | — | — |
| 2025-03-21 | $7.16 | $10.67 | 2,541,500 | — | — |
| 2025-03-20 | $7.13 | $10.63 | 1,517,700 | — | — |
| 2025-03-19 | $7.00 | $10.43 | 1,832,000 | — | — |
| 2025-03-18 | $7.01 | $10.45 | 929,100 | — | — |
| 2025-03-17 | $7.04 | $10.49 | 1,088,800 | — | — |
| 2025-03-14 | $7.15 | $10.66 | 1,899,100 | — | — |
| 2025-03-13 | $6.89 | $10.27 | 1,204,000 | — | — |
| 2025-03-12 | $6.79 | $10.12 | 917,700 | — | — |
| 2025-03-11 | $7.00 | $10.43 | 694,700 | — | — |
| 2025-03-10 | $7.00 | $10.43 | 1,468,400 | — | — |
| 2025-03-07 | $7.15 | $10.66 | 716,200 | — | — |
| 2025-03-06 | $7.21 | $10.75 | 1,026,100 | — | — |
| 2025-03-05 | $7.15 | $10.66 | 893,400 | — | — |
| 2025-03-04 | $7.01 | $10.45 | 1,422,600 | — | — |
| 2025-03-03 | $7.17 | $10.69 | 2,054,200 | — | — |
| 2025-02-28 | $7.44 | $11.09 | 1,161,900 | — | — |
| 2025-02-27 | $7.65 | $11.40 | 1,722,100 | — | — |
| 2025-02-26 | $7.70 | $11.48 | 1,502,600 | — | — |
| 2025-02-25 | $7.54 | $11.24 | 2,919,700 | — | — |
| 2025-02-24 | $7.17 | $10.69 | 2,440,900 | — | — |
| 2025-02-21 | $7.31 | $10.90 | 3,004,600 | — | — |
| 2025-02-20 | $7.18 | $10.70 | 6,096,700 | — | — |
| 2025-02-19 | $6.51 | $9.70 | 2,903,900 | — | — |
| 2025-02-18 | $6.36 | $9.48 | 7,594,600 | — | — |
| 2025-02-14 | $6.16 | $9.18 | 2,956,600 | — | — |
| 2025-02-13 | $6.38 | $9.51 | 2,091,800 | — | — |
| 2025-02-12 | $6.36 | $9.48 | 1,870,500 | — | — |
| 2025-02-11 | $6.37 | $9.50 | 1,542,500 | — | — |
| 2025-02-10 | $6.32 | $9.42 | 6,162,500 | — | — |
| 2025-02-07 | $6.45 | $9.61 | 1,790,800 | — | — |
| 2025-02-06 | $6.54 | $9.75 | 3,314,600 | — | — |
| 2025-02-05 | $7.34 | $10.94 | 1,124,100 | — | — |
| 2025-02-04 | $7.26 | $10.82 | 971,600 | — | — |
| 2025-02-03 | $7.28 | $10.85 | 8,618,500 | — | — |
| 2025-01-31 | $7.43 | $11.08 | 1,455,000 | — | — |
| 2025-01-30 | $7.46 | $11.12 | 8,112,000 | — | — |
| 2025-01-29 | $7.47 | $11.14 | 1,571,200 | — | — |
| 2025-01-28 | $7.60 | $11.33 | 1,248,500 | — | — |
| 2025-01-27 | $7.77 | $11.58 | 1,366,400 | — | — |
| 2025-01-24 | $7.72 | $11.51 | 1,140,400 | — | — |
| 2025-01-23 | $7.81 | $11.64 | 1,568,100 | — | — |
| 2025-01-22 | $7.72 | $11.51 | 12,861,600 | — | — |
| 2025-01-21 | $7.47 | $11.14 | 17,944,600 | — | — |
| 2025-01-17 | $7.44 | $11.09 | 3,766,800 | — | — |
| 2025-01-16 | $7.65 | $11.40 | 983,100 | — | — |
| 2025-01-15 | $7.57 | $11.28 | 1,376,000 | — | — |
| 2025-01-14 | $7.48 | $11.15 | 3,451,300 | — | — |
| 2025-01-13 | $7.40 | $11.03 | 2,816,500 | — | — |
| 2025-01-10 | $7.88 | $11.75 | 1,468,800 | — | — |
| 2025-01-08 | $7.83 | $11.67 | 992,000 | — | — |
| 2025-01-07 | $7.85 | $11.70 | 817,000 | — | — |
| 2025-01-06 | $7.80 | $11.63 | 907,000 | — | — |
| 2025-01-03 | $7.80 | $11.63 | 985,000 | — | — |
| 2025-01-02 | $7.94 | $11.84 | 1,052,600 | — | — |