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
- 1992-03-18 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 | $13.38 | $13.38 | 100,900 | — | — |
| 2025-12-30 | $12.53 | $12.53 | 11,300 | — | — |
| 2025-12-29 | $12.81 | $12.81 | 44,300 | — | — |
| 2025-12-26 | $12.50 | $12.50 | 25,600 | — | — |
| 2025-12-24 | $12.98 | $12.98 | 70,900 | — | — |
| 2025-12-23 | $12.71 | $12.71 | 79,600 | — | — |
| 2025-12-22 | $13.23 | $13.23 | 160,300 | — | — |
| 2025-12-19 | $14.57 | $14.57 | 365,500 | — | — |
| 2025-12-18 | $13.48 | $13.48 | 350,000 | — | — |
| 2025-12-17 | $11.70 | $11.70 | 104,100 | — | — |
| 2025-12-16 | $12.44 | $12.44 | 33,600 | — | — |
| 2025-12-15 | $12.56 | $12.56 | 32,700 | — | — |
| 2025-12-12 | $12.52 | $12.52 | 16,800 | — | — |
| 2025-12-11 | $12.54 | $12.54 | 42,400 | — | — |
| 2025-12-10 | $12.54 | $12.54 | 84,100 | — | — |
| 2025-12-09 | $12.50 | $12.50 | 62,000 | — | — |
| 2025-12-08 | $12.51 | $12.51 | 76,900 | — | — |
| 2025-12-05 | $13.20 | $13.20 | 68,800 | — | — |
| 2025-12-04 | $13.22 | $13.22 | 110,900 | — | — |
| 2025-12-03 | $13.06 | $13.06 | 158,500 | — | — |
| 2025-12-02 | $12.50 | $12.50 | 115,400 | — | — |
| 2025-12-01 | $11.56 | $11.56 | 52,600 | — | — |
| 2025-11-28 | $11.53 | $11.53 | 32,700 | — | — |
| 2025-11-26 | $11.64 | $11.64 | 55,700 | — | — |
| 2025-11-25 | $11.53 | $11.53 | 67,000 | — | — |
| 2025-11-24 | $10.74 | $10.74 | 75,200 | — | — |
| 2025-11-21 | $10.49 | $10.49 | 49,400 | — | — |
| 2025-11-20 | $10.57 | $10.57 | 59,000 | — | — |
| 2025-11-19 | $10.53 | $10.53 | 30,100 | — | — |
| 2025-11-18 | $10.38 | $10.38 | 36,400 | — | — |
| 2025-11-17 | $10.16 | $10.16 | 61,900 | — | — |
| 2025-11-14 | $10.63 | $10.63 | 51,600 | — | — |
| 2025-11-13 | $10.44 | $10.44 | 87,000 | — | — |
| 2025-11-12 | $10.81 | $10.81 | 42,500 | — | — |
| 2025-11-11 | $11.07 | $11.07 | 79,600 | — | — |
| 2025-11-10 | $11.24 | $11.24 | 207,800 | — | — |
| 2025-11-07 | $10.17 | $10.17 | 59,200 | — | — |
| 2025-11-06 | $10.30 | $10.30 | 111,700 | — | — |
| 2025-11-05 | $9.77 | $9.77 | 144,900 | — | — |
| 2025-11-04 | $9.53 | $9.53 | 56,500 | — | — |
| 2025-11-03 | $9.41 | $9.41 | 81,700 | — | — |
| 2025-10-31 | $9.09 | $9.09 | 65,900 | — | — |
| 2025-10-30 | $8.80 | $8.80 | 72,400 | — | — |
| 2025-10-29 | $8.99 | $8.99 | 79,100 | — | — |
| 2025-10-28 | $9.31 | $9.31 | 109,600 | — | — |
| 2025-10-27 | $8.57 | $8.57 | 91,900 | — | — |
| 2025-10-24 | $8.79 | $8.79 | 69,100 | — | — |
| 2025-10-23 | $8.49 | $8.49 | 51,100 | — | — |
| 2025-10-22 | $8.22 | $8.22 | 31,700 | — | — |
| 2025-10-21 | $8.03 | $8.03 | 33,900 | — | — |
| 2025-10-20 | $8.00 | $8.00 | 73,500 | — | — |
| 2025-10-17 | $8.00 | $8.00 | 35,700 | — | — |
| 2025-10-16 | $7.79 | $7.79 | 29,200 | — | — |
| 2025-10-15 | $7.85 | $7.85 | 26,000 | — | — |
| 2025-10-14 | $7.75 | $7.75 | 31,300 | — | — |
| 2025-10-13 | $7.79 | $7.79 | 37,600 | — | — |
| 2025-10-10 | $7.59 | $7.59 | 27,600 | — | — |
| 2025-10-09 | $7.80 | $7.80 | 77,400 | — | — |
| 2025-10-08 | $7.30 | $7.30 | 26,100 | — | — |
| 2025-10-07 | $7.27 | $7.27 | 63,100 | — | — |
| 2025-10-06 | $7.27 | $7.27 | 65,700 | — | — |
| 2025-10-03 | $7.52 | $7.52 | 43,700 | — | — |
| 2025-10-02 | $7.91 | $7.91 | 31,200 | — | — |
| 2025-10-01 | $7.85 | $7.85 | 32,400 | — | — |
| 2025-09-30 | $7.81 | $7.81 | 39,000 | — | — |
| 2025-09-29 | $7.88 | $7.88 | 52,700 | — | — |
| 2025-09-26 | $7.81 | $7.81 | 36,500 | — | — |
| 2025-09-25 | $7.48 | $7.48 | 30,400 | — | — |
| 2025-09-24 | $7.84 | $7.84 | 72,400 | — | — |
| 2025-09-23 | $7.91 | $7.91 | 46,500 | — | — |
| 2025-09-22 | $8.10 | $8.10 | 174,700 | — | — |
| 2025-09-19 | $7.96 | $7.96 | 277,000 | — | — |
| 2025-09-18 | $7.65 | $7.65 | 35,200 | — | — |
| 2025-09-17 | $7.41 | $7.41 | 56,900 | — | — |
| 2025-09-16 | $7.42 | $7.42 | 31,000 | — | — |
| 2025-09-15 | $7.43 | $7.43 | 56,700 | — | — |
| 2025-09-12 | $7.05 | $7.05 | 37,900 | — | — |
| 2025-09-11 | $7.09 | $7.09 | 59,200 | — | — |
| 2025-09-10 | $7.15 | $7.15 | 43,500 | — | — |
| 2025-09-09 | $7.56 | $7.56 | 38,300 | — | — |
| 2025-09-08 | $7.63 | $7.63 | 93,100 | — | — |
| 2025-09-05 | $7.49 | $7.49 | 31,100 | — | — |
| 2025-09-04 | $7.60 | $7.60 | 27,500 | — | — |
| 2025-09-03 | $7.32 | $7.32 | 27,100 | — | — |
| 2025-09-02 | $7.53 | $7.53 | 102,800 | — | — |
| 2025-08-29 | $7.47 | $7.47 | 40,000 | — | — |
| 2025-08-28 | $7.34 | $7.34 | 49,600 | — | — |
| 2025-08-27 | $7.35 | $7.35 | 36,400 | — | — |
| 2025-08-26 | $7.57 | $7.57 | 113,400 | — | — |
| 2025-08-25 | $7.56 | $7.56 | 150,500 | — | — |
| 2025-08-22 | $7.29 | $7.29 | 59,600 | — | — |
| 2025-08-21 | $7.13 | $7.13 | 23,900 | — | — |
| 2025-08-20 | $7.15 | $7.15 | 16,900 | — | — |
| 2025-08-19 | $7.01 | $7.01 | 60,600 | — | — |
| 2025-08-18 | $7.06 | $7.06 | 61,800 | — | — |
| 2025-08-15 | $6.94 | $6.94 | 21,000 | — | — |
| 2025-08-14 | $6.97 | $6.97 | 38,200 | — | — |
| 2025-08-13 | $6.90 | $6.90 | 34,100 | — | — |
| 2025-08-12 | $6.55 | $6.55 | 46,600 | — | — |
| 2025-08-11 | $6.70 | $6.70 | 149,300 | — | — |
| 2025-08-08 | $5.99 | $5.99 | 32,200 | — | — |
| 2025-08-07 | $5.95 | $5.95 | 74,500 | — | — |
| 2025-08-06 | $5.64 | $5.64 | 24,100 | — | — |
| 2025-08-05 | $5.62 | $5.62 | 16,000 | — | — |
| 2025-08-04 | $5.60 | $5.60 | 24,100 | — | — |
| 2025-08-01 | $5.49 | $5.49 | 14,800 | — | — |
| 2025-07-31 | $5.42 | $5.42 | 21,100 | — | — |
| 2025-07-30 | $5.70 | $5.70 | 16,900 | — | — |
| 2025-07-29 | $5.80 | $5.80 | 25,900 | — | — |
| 2025-07-28 | $5.95 | $5.95 | 26,400 | — | — |
| 2025-07-25 | $5.94 | $5.94 | 9,800 | — | — |
| 2025-07-24 | $5.96 | $5.96 | 23,600 | — | — |
| 2025-07-23 | $6.15 | $6.15 | 30,300 | — | — |
| 2025-07-22 | $6.15 | $6.15 | 28,600 | — | — |
| 2025-07-21 | $5.78 | $5.78 | 27,400 | — | — |
| 2025-07-18 | $5.81 | $5.81 | 45,500 | — | — |
| 2025-07-17 | $6.16 | $6.16 | 14,700 | — | — |
| 2025-07-16 | $6.29 | $6.29 | 19,800 | — | — |
| 2025-07-15 | $6.03 | $6.03 | 85,400 | — | — |
| 2025-07-14 | $6.33 | $6.33 | 73,500 | — | — |
| 2025-07-11 | $6.08 | $6.08 | 12,100 | — | — |
| 2025-07-10 | $6.22 | $6.22 | 29,200 | — | — |
| 2025-07-09 | $6.30 | $6.30 | 31,300 | — | — |
| 2025-07-08 | $6.16 | $6.16 | 31,100 | — | — |
| 2025-07-07 | $6.00 | $6.00 | 34,200 | — | — |
| 2025-07-03 | $6.08 | $6.08 | 9,600 | — | — |
| 2025-07-02 | $6.17 | $6.17 | 40,000 | — | — |
| 2025-07-01 | $6.13 | $6.13 | 30,600 | — | — |
| 2025-06-30 | $6.12 | $6.12 | 102,700 | — | — |
| 2025-06-27 | $5.79 | $5.79 | 572,200 | — | — |
| 2025-06-26 | $5.80 | $5.80 | 76,800 | — | — |
| 2025-06-25 | $5.85 | $5.85 | 99,200 | — | — |
| 2025-06-24 | $5.88 | $5.88 | 38,000 | — | — |
| 2025-06-23 | $5.85 | $5.85 | 14,100 | — | — |
| 2025-06-20 | $5.91 | $5.91 | 50,800 | — | — |
| 2025-06-18 | $5.95 | $5.95 | 24,300 | — | — |
| 2025-06-17 | $5.62 | $5.62 | 25,200 | — | — |
| 2025-06-16 | $5.79 | $5.79 | 43,100 | — | — |
| 2025-06-13 | $5.73 | $5.73 | 22,300 | — | — |
| 2025-06-12 | $5.97 | $5.97 | 25,400 | — | — |
| 2025-06-11 | $6.02 | $6.02 | 22,600 | — | — |
| 2025-06-10 | $6.02 | $6.02 | 18,400 | — | — |
| 2025-06-09 | $5.65 | $5.65 | 58,300 | — | — |
| 2025-06-06 | $5.63 | $5.63 | 48,100 | — | — |
| 2025-06-05 | $5.64 | $5.64 | 63,600 | — | — |
| 2025-06-04 | $5.48 | $5.48 | 82,100 | — | — |
| 2025-06-03 | $5.77 | $5.77 | 9,800 | — | — |
| 2025-06-02 | $5.81 | $5.81 | 22,600 | — | — |
| 2025-05-30 | $5.80 | $5.80 | 17,200 | — | — |
| 2025-05-29 | $5.96 | $5.96 | 3,500 | — | — |
| 2025-05-28 | $5.99 | $5.99 | 41,800 | — | — |
| 2025-05-27 | $6.05 | $6.05 | 19,500 | — | — |
| 2025-05-23 | $6.25 | $6.25 | 18,600 | — | — |
| 2025-05-22 | $6.29 | $6.29 | 11,000 | — | — |
| 2025-05-21 | $6.50 | $6.50 | 24,700 | — | — |
| 2025-05-20 | $6.67 | $6.67 | 5,700 | — | — |
| 2025-05-19 | $6.47 | $6.47 | 13,000 | — | — |
| 2025-05-16 | $6.48 | $6.48 | 18,300 | — | — |
| 2025-05-15 | $6.32 | $6.32 | 19,200 | — | — |
| 2025-05-14 | $6.43 | $6.43 | 14,900 | — | — |
| 2025-05-13 | $6.09 | $6.09 | 68,000 | — | — |
| 2025-05-12 | $6.50 | $6.50 | 37,700 | — | — |
| 2025-05-09 | $6.60 | $6.60 | 23,900 | — | — |
| 2025-05-08 | $6.43 | $6.43 | 30,800 | — | — |
| 2025-05-07 | $6.42 | $6.42 | 23,900 | — | — |
| 2025-05-06 | $6.64 | $6.64 | 7,100 | — | — |
| 2025-05-05 | $6.98 | $6.98 | 20,800 | — | — |
| 2025-05-02 | $6.86 | $6.86 | 19,400 | — | — |
| 2025-05-01 | $6.46 | $6.46 | 7,100 | — | — |
| 2025-04-30 | $6.37 | $6.37 | 23,100 | — | — |
| 2025-04-29 | $6.79 | $6.79 | 10,800 | — | — |
| 2025-04-28 | $6.64 | $6.64 | 9,300 | — | — |
| 2025-04-25 | $6.66 | $6.66 | 3,400 | — | — |
| 2025-04-24 | $6.66 | $6.66 | 14,300 | — | — |
| 2025-04-23 | $6.43 | $6.43 | 21,900 | — | — |
| 2025-04-22 | $6.29 | $6.29 | 34,600 | — | — |
| 2025-04-21 | $5.91 | $5.91 | 11,400 | — | — |
| 2025-04-17 | $6.12 | $6.12 | 24,900 | — | — |
| 2025-04-16 | $6.01 | $6.01 | 28,900 | — | — |
| 2025-04-15 | $5.96 | $5.96 | 28,200 | — | — |
| 2025-04-14 | $6.47 | $6.47 | 19,300 | — | — |
| 2025-04-11 | $6.28 | $6.28 | 21,000 | — | — |
| 2025-04-10 | $6.22 | $6.22 | 13,500 | — | — |
| 2025-04-09 | $6.19 | $6.19 | 21,700 | — | — |
| 2025-04-08 | $6.12 | $6.12 | 13,900 | — | — |
| 2025-04-07 | $6.13 | $6.13 | 35,700 | — | — |
| 2025-04-04 | $6.32 | $6.32 | 13,100 | — | — |
| 2025-04-03 | $6.75 | $6.75 | 29,500 | — | — |
| 2025-04-02 | $6.74 | $6.74 | 9,800 | — | — |
| 2025-04-01 | $6.42 | $6.42 | 13,700 | — | — |
| 2025-03-31 | $6.23 | $6.23 | 13,800 | — | — |
| 2025-03-28 | $6.51 | $6.51 | 38,400 | — | — |
| 2025-03-27 | $6.42 | $6.42 | 20,000 | — | — |
| 2025-03-26 | $5.94 | $5.94 | 32,000 | — | — |
| 2025-03-25 | $5.58 | $5.58 | 3,900 | — | — |
| 2025-03-24 | $5.75 | $5.75 | 22,700 | — | — |
| 2025-03-21 | $5.35 | $5.35 | 46,600 | — | — |
| 2025-03-20 | $5.44 | $5.44 | 9,900 | — | — |
| 2025-03-19 | $5.41 | $5.41 | 21,800 | — | — |
| 2025-03-18 | $5.29 | $5.29 | 13,900 | — | — |
| 2025-03-17 | $5.36 | $5.36 | 26,600 | — | — |
| 2025-03-14 | $5.49 | $5.49 | 21,900 | — | — |
| 2025-03-13 | $5.45 | $5.45 | 8,200 | — | — |
| 2025-03-12 | $5.46 | $5.46 | 22,700 | — | — |
| 2025-03-11 | $5.35 | $5.35 | 10,700 | — | — |
| 2025-03-10 | $5.53 | $5.53 | 58,700 | — | — |
| 2025-03-07 | $5.93 | $5.93 | 11,200 | — | — |
| 2025-03-06 | $6.00 | $6.00 | 10,500 | — | — |
| 2025-03-05 | $6.00 | $6.00 | 14,900 | — | — |
| 2025-03-04 | $6.10 | $6.10 | 27,300 | — | — |
| 2025-03-03 | $6.29 | $6.29 | 8,100 | — | — |
| 2025-02-28 | $6.33 | $6.33 | 9,300 | — | — |
| 2025-02-27 | $6.37 | $6.37 | 6,600 | — | — |
| 2025-02-26 | $6.36 | $6.36 | 12,700 | — | — |
| 2025-02-25 | $6.38 | $6.38 | 22,800 | — | — |
| 2025-02-24 | $6.62 | $6.62 | 15,000 | — | — |
| 2025-02-21 | $6.60 | $6.60 | 12,300 | — | — |
| 2025-02-20 | $6.69 | $6.69 | 8,400 | — | — |
| 2025-02-19 | $6.77 | $6.77 | 15,900 | — | — |
| 2025-02-18 | $6.64 | $6.64 | 23,400 | — | — |
| 2025-02-14 | $6.74 | $6.74 | 16,700 | — | — |
| 2025-02-13 | $6.79 | $6.79 | 8,700 | — | — |
| 2025-02-12 | $6.78 | $6.78 | 6,600 | — | — |
| 2025-02-11 | $6.77 | $6.77 | 14,600 | — | — |
| 2025-02-10 | $6.97 | $6.97 | 10,500 | — | — |
| 2025-02-07 | $6.77 | $6.77 | 20,700 | — | — |
| 2025-02-06 | $6.87 | $6.87 | 29,900 | — | — |
| 2025-02-05 | $6.82 | $6.82 | 8,400 | — | — |
| 2025-02-04 | $6.89 | $6.89 | 11,400 | — | — |
| 2025-02-03 | $6.66 | $6.66 | 62,900 | — | — |
| 2025-01-31 | $6.95 | $6.95 | 8,400 | — | — |
| 2025-01-30 | $7.04 | $7.04 | 18,000 | — | — |
| 2025-01-29 | $6.92 | $6.92 | 24,100 | — | — |
| 2025-01-28 | $6.98 | $6.98 | 16,500 | — | — |
| 2025-01-27 | $7.14 | $7.14 | 8,300 | — | — |
| 2025-01-24 | $7.40 | $7.40 | 11,800 | — | — |
| 2025-01-23 | $7.48 | $7.48 | 20,000 | — | — |
| 2025-01-22 | $7.35 | $7.35 | 19,500 | — | — |
| 2025-01-21 | $7.19 | $7.19 | 17,400 | — | — |
| 2025-01-17 | $7.13 | $7.13 | 7,200 | — | — |
| 2025-01-16 | $7.07 | $7.07 | 12,000 | — | — |
| 2025-01-15 | $6.76 | $6.76 | 10,100 | — | — |
| 2025-01-14 | $6.76 | $6.76 | 13,900 | — | — |
| 2025-01-13 | $6.95 | $6.95 | 7,400 | — | — |
| 2025-01-10 | $7.08 | $7.08 | 11,000 | — | — |
| 2025-01-08 | $7.17 | $7.17 | 11,900 | — | — |
| 2025-01-07 | $7.42 | $7.42 | 22,000 | — | — |
| 2025-01-06 | $7.41 | $7.41 | 23,800 | — | — |
| 2025-01-03 | $7.25 | $7.25 | 18,800 | — | — |
| 2025-01-02 | $7.06 | $7.06 | 8,500 | — | — |