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
- 1999-12-02 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 | $6.56 | $6.83 | 244,800 | — | — |
| 2025-12-30 | $6.51 | $6.78 | 213,000 | — | — |
| 2025-12-29 | $6.71 | $6.99 | 212,200 | — | — |
| 2025-12-26 | $6.83 | $7.12 | 291,100 | — | — |
| 2025-12-24 | $7.00 | $7.29 | 233,400 | — | — |
| 2025-12-23 | $6.87 | $7.16 | 730,500 | — | — |
| 2025-12-22 | $8.12 | $8.46 | 140,600 | — | — |
| 2025-12-19 | $8.10 | $8.44 | 269,800 | — | — |
| 2025-12-18 | $7.88 | $8.21 | 145,700 | — | — |
| 2025-12-17 | $7.94 | $8.27 | 144,600 | — | — |
| 2025-12-16 | $8.14 | $8.48 | 179,100 | — | — |
| 2025-12-15 | $8.00 | $8.34 | 212,100 | — | — |
| 2025-12-12 | $8.69 | $9.05 | 128,000 | — | — |
| 2025-12-11 | $9.11 | $9.49 | 159,900 | — | — |
| 2025-12-10 | $9.54 | $9.94 | 132,600 | — | — |
| 2025-12-09 | $9.15 | $9.53 | 106,000 | — | — |
| 2025-12-08 | $8.92 | $9.29 | 84,000 | — | — |
| 2025-12-05 | $8.89 | $9.26 | 143,800 | — | — |
| 2025-12-04 | $8.84 | $9.21 | 151,500 | — | — |
| 2025-12-03 | $8.52 | $8.88 | 93,600 | — | — |
| 2025-12-02 | $7.94 | $8.27 | 105,700 | — | — |
| 2025-12-01 | $7.59 | $7.91 | 123,200 | — | — |
| 2025-11-28 | $8.01 | $8.35 | 42,800 | — | — |
| 2025-11-26 | $8.10 | $8.44 | 113,800 | — | — |
| 2025-11-25 | $7.84 | $8.17 | 153,400 | — | — |
| 2025-11-24 | $7.14 | $7.44 | 270,700 | — | — |
| 2025-11-21 | $6.92 | $7.21 | 174,100 | — | — |
| 2025-11-20 | $6.60 | $6.88 | 161,100 | — | — |
| 2025-11-19 | $6.92 | $7.21 | 123,400 | — | — |
| 2025-11-18 | $7.32 | $7.63 | 193,200 | — | — |
| 2025-11-17 | $7.27 | $7.57 | 209,900 | — | — |
| 2025-11-14 | $7.77 | $8.10 | 107,600 | — | — |
| 2025-11-13 | $7.86 | $8.19 | 233,700 | — | — |
| 2025-11-12 | $8.29 | $8.64 | 96,700 | — | — |
| 2025-11-11 | $8.27 | $8.62 | 140,800 | — | — |
| 2025-11-10 | $8.18 | $8.52 | 187,000 | — | — |
| 2025-11-07 | $8.30 | $8.65 | 198,800 | — | — |
| 2025-11-06 | $8.31 | $8.66 | 182,400 | — | — |
| 2025-11-05 | $9.04 | $9.42 | 153,100 | — | — |
| 2025-11-04 | $9.28 | $9.67 | 213,800 | — | — |
| 2025-11-03 | $9.97 | $10.39 | 254,500 | — | — |
| 2025-10-31 | $9.73 | $10.14 | 344,300 | — | — |
| 2025-10-30 | $9.34 | $9.73 | 163,000 | — | — |
| 2025-10-29 | $9.39 | $9.78 | 197,400 | — | — |
| 2025-10-28 | $9.67 | $10.08 | 93,300 | — | — |
| 2025-10-27 | $9.77 | $10.18 | 91,500 | — | — |
| 2025-10-24 | $10.10 | $10.52 | 153,300 | — | — |
| 2025-10-23 | $9.75 | $10.16 | 157,700 | — | — |
| 2025-10-22 | $9.43 | $9.82 | 176,800 | — | — |
| 2025-10-21 | $9.98 | $10.40 | 166,500 | — | — |
| 2025-10-20 | $9.33 | $9.72 | 132,600 | — | — |
| 2025-10-17 | $8.60 | $8.96 | 422,800 | — | — |
| 2025-10-16 | $8.17 | $8.51 | 177,300 | — | — |
| 2025-10-15 | $8.74 | $9.11 | 128,800 | — | — |
| 2025-10-14 | $8.97 | $9.35 | 141,600 | — | — |
| 2025-10-13 | $8.78 | $9.15 | 132,700 | — | — |
| 2025-10-10 | $8.24 | $8.59 | 181,000 | — | — |
| 2025-10-09 | $9.37 | $9.76 | 89,900 | — | — |
| 2025-10-08 | $9.60 | $10.00 | 101,700 | — | — |
| 2025-10-07 | $9.42 | $9.81 | 145,600 | — | — |
| 2025-10-06 | $9.84 | $10.25 | 137,000 | — | — |
| 2025-10-03 | $9.69 | $10.10 | 104,900 | — | — |
| 2025-10-02 | $9.62 | $10.02 | 118,000 | — | — |
| 2025-10-01 | $9.82 | $10.23 | 187,800 | — | — |
| 2025-09-30 | $9.77 | $10.18 | 207,400 | — | — |
| 2025-09-29 | $10.09 | $10.51 | 129,500 | — | — |
| 2025-09-26 | $9.83 | $10.24 | 109,300 | — | — |
| 2025-09-25 | $9.66 | $10.06 | 81,800 | — | — |
| 2025-09-24 | $9.91 | $10.33 | 114,000 | — | — |
| 2025-09-23 | $10.08 | $10.50 | 122,100 | — | — |
| 2025-09-22 | $10.57 | $11.01 | 128,900 | — | — |
| 2025-09-19 | $10.46 | $10.90 | 302,200 | — | — |
| 2025-09-18 | $10.71 | $11.16 | 168,300 | — | — |
| 2025-09-17 | $10.31 | $10.74 | 311,600 | — | — |
| 2025-09-16 | $10.17 | $10.60 | 205,700 | — | — |
| 2025-09-15 | $9.96 | $10.38 | 199,000 | — | — |
| 2025-09-12 | $9.40 | $9.79 | 191,100 | — | — |
| 2025-09-11 | $9.14 | $9.52 | 202,200 | — | — |
| 2025-09-10 | $9.36 | $9.75 | 448,400 | — | — |
| 2025-09-09 | $8.93 | $9.30 | 359,400 | — | — |
| 2025-09-08 | $8.58 | $8.94 | 130,800 | — | — |
| 2025-09-05 | $8.34 | $8.69 | 153,900 | — | — |
| 2025-09-04 | $8.09 | $8.43 | 186,500 | — | — |
| 2025-09-03 | $7.89 | $8.22 | 278,600 | — | — |
| 2025-09-02 | $7.94 | $8.27 | 344,100 | — | — |
| 2025-08-29 | $8.66 | $9.02 | 165,100 | — | — |
| 2025-08-28 | $8.53 | $8.89 | 178,900 | — | — |
| 2025-08-27 | $8.44 | $8.79 | 130,200 | — | — |
| 2025-08-26 | $8.41 | $8.76 | 192,000 | — | — |
| 2025-08-25 | $8.31 | $8.66 | 179,300 | — | — |
| 2025-08-22 | $8.81 | $9.18 | 263,000 | — | — |
| 2025-08-21 | $8.23 | $8.57 | 218,000 | — | — |
| 2025-08-20 | $8.14 | $8.48 | 310,300 | — | — |
| 2025-08-19 | $8.80 | $9.17 | 284,900 | — | — |
| 2025-08-18 | $9.26 | $9.65 | 436,500 | — | — |
| 2025-08-15 | $8.81 | $9.18 | 1,177,900 | — | — |
| 2025-08-14 | $11.03 | $11.49 | 232,000 | — | — |
| 2025-08-13 | $11.62 | $12.11 | 166,800 | — | — |
| 2025-08-12 | $11.51 | $11.99 | 160,100 | — | — |
| 2025-08-11 | $11.01 | $11.47 | 119,500 | — | — |
| 2025-08-08 | $11.22 | $11.69 | 104,600 | — | — |
| 2025-08-07 | $11.59 | $12.08 | 148,800 | — | — |
| 2025-08-06 | $12.08 | $12.59 | 124,600 | — | — |
| 2025-08-05 | $12.01 | $12.51 | 113,700 | — | — |
| 2025-08-04 | $11.83 | $12.33 | 128,500 | — | — |
| 2025-08-01 | $11.35 | $11.83 | 139,700 | — | — |
| 2025-07-31 | $11.94 | $12.44 | 136,700 | — | — |
| 2025-07-30 | $11.78 | $12.27 | 163,500 | — | — |
| 2025-07-29 | $12.27 | $12.78 | 113,000 | — | — |
| 2025-07-28 | $12.60 | $13.13 | 150,300 | — | — |
| 2025-07-25 | $12.17 | $12.68 | 85,600 | — | — |
| 2025-07-24 | $12.25 | $12.76 | 91,100 | — | — |
| 2025-07-23 | $12.72 | $13.25 | 112,200 | — | — |
| 2025-07-22 | $12.54 | $13.07 | 107,200 | — | — |
| 2025-07-21 | $12.44 | $12.96 | 125,700 | — | — |
| 2025-07-18 | $12.73 | $13.26 | 117,300 | — | — |
| 2025-07-17 | $13.03 | $13.58 | 95,700 | — | — |
| 2025-07-16 | $12.97 | $13.51 | 115,800 | — | — |
| 2025-07-15 | $12.90 | $13.44 | 146,600 | — | — |
| 2025-07-14 | $12.83 | $13.37 | 61,300 | — | — |
| 2025-07-11 | $12.68 | $13.21 | 108,400 | — | — |
| 2025-07-10 | $13.06 | $13.61 | 257,700 | — | — |
| 2025-07-09 | $13.39 | $13.95 | 364,800 | — | — |
| 2025-07-08 | $13.06 | $13.61 | 114,600 | — | — |
| 2025-07-07 | $13.06 | $13.61 | 136,800 | — | — |
| 2025-07-03 | $13.70 | $14.27 | 54,600 | — | — |
| 2025-07-02 | $13.53 | $14.10 | 141,200 | — | — |
| 2025-07-01 | $13.57 | $14.14 | 114,600 | — | — |
| 2025-06-30 | $13.21 | $13.76 | 140,500 | — | — |
| 2025-06-27 | $13.19 | $13.74 | 247,500 | — | — |
| 2025-06-26 | $13.20 | $13.75 | 78,300 | — | — |
| 2025-06-25 | $12.80 | $13.34 | 110,400 | — | — |
| 2025-06-24 | $13.11 | $13.66 | 132,600 | — | — |
| 2025-06-23 | $12.84 | $13.38 | 106,400 | — | — |
| 2025-06-20 | $12.64 | $13.17 | 175,300 | — | — |
| 2025-06-18 | $12.82 | $13.36 | 116,900 | — | — |
| 2025-06-17 | $12.78 | $13.32 | 142,900 | — | — |
| 2025-06-16 | $12.94 | $13.48 | 86,700 | — | — |
| 2025-06-13 | $12.52 | $13.04 | 126,400 | — | — |
| 2025-06-12 | $13.27 | $13.83 | 135,400 | — | — |
| 2025-06-11 | $13.45 | $14.01 | 151,300 | — | — |
| 2025-06-10 | $13.78 | $14.36 | 144,200 | — | — |
| 2025-06-09 | $13.40 | $13.96 | 137,800 | — | — |
| 2025-06-06 | $13.41 | $13.97 | 195,100 | — | — |
| 2025-06-05 | $13.81 | $14.39 | 189,000 | — | — |
| 2025-06-04 | $14.34 | $14.94 | 158,800 | — | — |
| 2025-06-03 | $13.73 | $14.31 | 151,600 | — | — |
| 2025-06-02 | $13.16 | $13.71 | 157,400 | — | — |
| 2025-05-30 | $13.08 | $13.63 | 584,300 | — | — |
| 2025-05-29 | $13.09 | $13.64 | 183,800 | — | — |
| 2025-05-28 | $13.11 | $13.66 | 170,100 | — | — |
| 2025-05-27 | $12.88 | $13.42 | 143,900 | — | — |
| 2025-05-23 | $12.45 | $12.97 | 166,900 | — | — |
| 2025-05-22 | $12.60 | $13.13 | 127,400 | — | — |
| 2025-05-21 | $12.50 | $13.02 | 138,700 | — | — |
| 2025-05-20 | $13.23 | $13.78 | 136,700 | — | — |
| 2025-05-19 | $13.13 | $13.68 | 108,600 | — | — |
| 2025-05-16 | $13.34 | $13.90 | 138,800 | — | — |
| 2025-05-15 | $13.45 | $14.01 | 137,500 | — | — |
| 2025-05-14 | $13.49 | $14.06 | 146,600 | — | — |
| 2025-05-13 | $13.49 | $14.06 | 139,900 | — | — |
| 2025-05-12 | $13.49 | $14.06 | 239,100 | — | — |
| 2025-05-09 | $12.62 | $13.15 | 246,000 | — | — |
| 2025-05-08 | $13.42 | $13.98 | 152,700 | — | — |
| 2025-05-07 | $12.89 | $13.43 | 242,900 | — | — |
| 2025-05-06 | $12.48 | $13.00 | 459,900 | — | — |
| 2025-05-05 | $13.74 | $14.32 | 230,200 | — | — |
| 2025-05-02 | $13.76 | $14.34 | 186,700 | — | — |
| 2025-05-01 | $13.28 | $13.84 | 164,900 | — | — |
| 2025-04-30 | $13.09 | $13.64 | 251,200 | — | — |
| 2025-04-29 | $13.61 | $14.18 | 208,100 | — | — |
| 2025-04-28 | $12.90 | $13.44 | 110,300 | — | — |
| 2025-04-25 | $12.98 | $13.52 | 166,200 | — | — |
| 2025-04-24 | $13.25 | $13.80 | 178,100 | — | — |
| 2025-04-23 | $12.36 | $12.88 | 293,800 | — | — |
| 2025-04-22 | $11.64 | $12.13 | 255,800 | — | — |
| 2025-04-21 | $11.22 | $11.69 | 189,600 | — | — |
| 2025-04-17 | $11.59 | $12.08 | 178,400 | — | — |
| 2025-04-16 | $11.48 | $11.96 | 155,700 | — | — |
| 2025-04-15 | $11.96 | $12.46 | 195,100 | — | — |
| 2025-04-14 | $11.59 | $12.08 | 176,700 | — | — |
| 2025-04-11 | $11.54 | $12.02 | 145,100 | — | — |
| 2025-04-10 | $11.63 | $12.12 | 239,600 | — | — |
| 2025-04-09 | $12.65 | $13.18 | 342,800 | — | — |
| 2025-04-08 | $10.66 | $11.11 | 423,300 | — | — |
| 2025-04-07 | $11.29 | $11.76 | 386,500 | — | — |
| 2025-04-04 | $11.57 | $12.05 | 397,500 | — | — |
| 2025-04-03 | $12.32 | $12.84 | 273,900 | — | — |
| 2025-04-02 | $13.14 | $13.69 | 172,200 | — | — |
| 2025-04-01 | $13.08 | $13.63 | 438,700 | — | — |
| 2025-03-31 | $12.82 | $13.36 | 239,600 | — | — |
| 2025-03-28 | $13.26 | $13.82 | 266,600 | — | — |
| 2025-03-27 | $13.86 | $14.44 | 165,400 | — | — |
| 2025-03-26 | $14.12 | $14.71 | 154,000 | — | — |
| 2025-03-25 | $14.71 | $15.33 | 207,100 | — | — |
| 2025-03-24 | $14.82 | $15.44 | 229,800 | — | — |
| 2025-03-21 | $14.31 | $14.91 | 314,400 | — | — |
| 2025-03-20 | $14.30 | $14.90 | 187,900 | — | — |
| 2025-03-19 | $14.27 | $14.87 | 218,800 | — | — |
| 2025-03-18 | $14.09 | $14.68 | 222,400 | — | — |
| 2025-03-17 | $14.78 | $15.40 | 167,200 | — | — |
| 2025-03-14 | $14.47 | $15.08 | 198,300 | — | — |
| 2025-03-13 | $14.04 | $14.63 | 245,800 | — | — |
| 2025-03-12 | $14.84 | $15.46 | 230,000 | — | — |
| 2025-03-11 | $14.56 | $15.17 | 245,300 | — | — |
| 2025-03-10 | $14.45 | $15.06 | 401,700 | — | — |
| 2025-03-07 | $15.44 | $16.09 | 221,600 | — | — |
| 2025-03-06 | $15.72 | $16.38 | 219,500 | — | — |
| 2025-03-05 | $16.09 | $16.76 | 375,600 | — | — |
| 2025-03-04 | $14.78 | $15.40 | 450,600 | — | — |
| 2025-03-03 | $15.44 | $16.09 | 784,200 | — | — |
| 2025-02-28 | $16.35 | $17.03 | 1,015,200 | — | — |
| 2025-02-27 | $15.39 | $16.03 | 1,566,200 | — | — |
| 2025-02-26 | $27.04 | $28.17 | 249,600 | — | — |
| 2025-02-25 | $26.93 | $28.06 | 194,200 | — | — |
| 2025-02-24 | $26.84 | $27.96 | 403,200 | — | — |
| 2025-02-21 | $27.46 | $28.61 | 205,100 | — | — |
| 2025-02-20 | $28.92 | $30.13 | 194,100 | — | — |
| 2025-02-19 | $29.32 | $30.55 | 195,700 | — | — |
| 2025-02-18 | $31.38 | $32.69 | 199,800 | — | — |
| 2025-02-14 | $35.11 | $36.58 | 139,200 | — | — |
| 2025-02-13 | $34.65 | $36.10 | 260,500 | — | — |
| 2025-02-12 | $33.58 | $34.99 | 126,400 | — | — |
| 2025-02-11 | $34.55 | $36.00 | 100,500 | — | — |
| 2025-02-10 | $35.14 | $36.61 | 124,100 | — | — |
| 2025-02-07 | $34.66 | $36.11 | 205,600 | — | — |
| 2025-02-06 | $35.12 | $36.59 | 166,200 | — | — |
| 2025-02-05 | $37.00 | $38.55 | 131,000 | — | — |
| 2025-02-04 | $37.05 | $38.60 | 103,600 | — | — |
| 2025-02-03 | $36.34 | $37.86 | 143,700 | — | — |
| 2025-01-31 | $36.67 | $38.21 | 111,200 | — | — |
| 2025-01-30 | $37.71 | $39.29 | 127,200 | — | — |
| 2025-01-29 | $37.11 | $38.66 | 108,400 | — | — |
| 2025-01-28 | $38.91 | $40.54 | 112,900 | — | — |
| 2025-01-27 | $38.44 | $40.05 | 159,700 | — | — |
| 2025-01-24 | $40.11 | $41.79 | 115,400 | — | — |
| 2025-01-23 | $40.80 | $42.51 | 111,800 | — | — |
| 2025-01-22 | $40.09 | $41.77 | 114,100 | — | — |
| 2025-01-21 | $41.56 | $43.30 | 155,600 | — | — |
| 2025-01-17 | $41.28 | $43.01 | 175,700 | — | — |
| 2025-01-16 | $42.66 | $44.45 | 103,400 | — | — |
| 2025-01-15 | $43.83 | $45.67 | 201,700 | — | — |
| 2025-01-14 | $41.56 | $43.30 | 200,000 | — | — |
| 2025-01-13 | $40.07 | $41.75 | 204,800 | — | — |
| 2025-01-10 | $42.29 | $44.06 | 184,700 | — | — |
| 2025-01-08 | $43.46 | $45.28 | 240,500 | — | — |
| 2025-01-07 | $47.17 | $49.15 | 206,100 | — | — |
| 2025-01-06 | $47.26 | $49.24 | 269,200 | — | — |
| 2025-01-03 | $46.81 | $48.77 | 508,600 | — | — |
| 2025-01-02 | $40.20 | $41.88 | 203,000 | — | — |