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
- 1992-06-25 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 | $7.31 | $7.51 | 1,888,900 | — | — |
| 2025-12-30 | $7.94 | $8.16 | 1,867,000 | — | — |
| 2025-12-29 | $8.16 | $8.38 | 1,489,600 | — | — |
| 2025-12-26 | $8.48 | $8.71 | 1,133,300 | — | — |
| 2025-12-24 | $8.77 | $9.01 | 1,005,000 | — | — |
| 2025-12-23 | $8.79 | $9.03 | 2,841,400 | — | — |
| 2025-12-22 | $8.76 | $9.00 | 2,974,500 | — | — |
| 2025-12-19 | $8.34 | $8.57 | 8,872,700 | — | — |
| 2025-12-18 | $9.64 | $9.91 | 12,939,000 | — | — |
| 2025-12-17 | $7.90 | $8.12 | 3,417,500 | — | — |
| 2025-12-16 | $8.47 | $8.70 | 1,832,500 | — | — |
| 2025-12-15 | $8.36 | $8.59 | 1,896,700 | — | — |
| 2025-12-12 | $8.76 | $9.00 | 1,498,200 | — | — |
| 2025-12-11 | $8.75 | $8.99 | 1,630,400 | — | — |
| 2025-12-10 | $8.46 | $8.69 | 1,462,100 | — | — |
| 2025-12-09 | $8.36 | $8.59 | 1,290,000 | — | — |
| 2025-12-08 | $8.45 | $8.68 | 1,689,800 | — | — |
| 2025-12-05 | $8.37 | $8.60 | 3,444,900 | — | — |
| 2025-12-04 | $8.06 | $8.28 | 2,863,700 | — | — |
| 2025-12-03 | $7.18 | $7.38 | 1,301,300 | — | — |
| 2025-12-02 | $6.93 | $7.12 | 1,686,100 | — | — |
| 2025-12-01 | $6.41 | $6.59 | 1,755,400 | — | — |
| 2025-11-28 | $6.71 | $6.89 | 1,375,500 | — | — |
| 2025-11-26 | $6.22 | $6.39 | 1,611,000 | — | — |
| 2025-11-25 | $6.02 | $6.19 | 1,431,000 | — | — |
| 2025-11-24 | $6.00 | $6.17 | 1,810,100 | — | — |
| 2025-11-21 | $6.24 | $6.41 | 5,321,200 | — | — |
| 2025-11-20 | $6.28 | $6.45 | 1,760,100 | — | — |
| 2025-11-19 | $6.52 | $6.70 | 1,919,700 | — | — |
| 2025-11-18 | $6.84 | $7.03 | 2,108,900 | — | — |
| 2025-11-17 | $6.58 | $6.76 | 2,217,700 | — | — |
| 2025-11-14 | $7.04 | $7.23 | 1,745,900 | — | — |
| 2025-11-13 | $7.04 | $7.23 | 2,664,700 | — | — |
| 2025-11-12 | $7.71 | $7.92 | 2,435,500 | — | — |
| 2025-11-11 | $7.39 | $7.59 | 1,336,300 | — | — |
| 2025-11-10 | $7.56 | $7.77 | 1,764,300 | — | — |
| 2025-11-07 | $7.52 | $7.73 | 3,234,800 | — | — |
| 2025-11-06 | $7.72 | $7.93 | 3,205,900 | — | — |
| 2025-11-05 | $8.49 | $8.72 | 4,049,100 | — | — |
| 2025-11-04 | $7.40 | $7.60 | 5,919,600 | — | — |
| 2025-11-03 | $8.30 | $8.53 | 4,314,100 | — | — |
| 2025-10-31 | $8.95 | $9.20 | 15,883,500 | — | — |
| 2025-10-30 | $7.73 | $7.94 | 2,095,500 | — | — |
| 2025-10-29 | $8.18 | $8.41 | 5,223,700 | — | — |
| 2025-10-28 | $7.63 | $7.84 | 2,286,900 | — | — |
| 2025-10-27 | $7.89 | $8.11 | 2,420,800 | — | — |
| 2025-10-24 | $7.95 | $8.17 | 2,361,200 | — | — |
| 2025-10-23 | $7.77 | $7.98 | 1,714,600 | — | — |
| 2025-10-22 | $7.81 | $8.02 | 2,664,400 | — | — |
| 2025-10-21 | $8.31 | $8.54 | 2,342,000 | — | — |
| 2025-10-20 | $8.79 | $9.03 | 2,548,500 | — | — |
| 2025-10-17 | $8.48 | $8.71 | 4,393,500 | — | — |
| 2025-10-16 | $9.30 | $9.56 | 4,860,500 | — | — |
| 2025-10-15 | $10.71 | $11.00 | 6,006,800 | — | — |
| 2025-10-14 | $11.43 | $11.74 | 10,287,300 | — | — |
| 2025-10-13 | $10.17 | $10.45 | 5,480,400 | — | — |
| 2025-10-10 | $9.26 | $9.51 | 3,982,100 | — | — |
| 2025-10-09 | $9.88 | $10.15 | 3,760,400 | — | — |
| 2025-10-08 | $10.23 | $10.51 | 3,682,300 | — | — |
| 2025-10-07 | $10.19 | $10.47 | 4,489,400 | — | — |
| 2025-10-06 | $10.60 | $10.89 | 8,003,700 | — | — |
| 2025-10-03 | $10.21 | $10.49 | 9,548,200 | — | — |
| 2025-10-02 | $8.68 | $8.92 | 4,192,100 | — | — |
| 2025-10-01 | $8.73 | $8.97 | 5,862,400 | — | — |
| 2025-09-30 | $7.80 | $8.01 | 2,733,300 | — | — |
| 2025-09-29 | $7.78 | $7.99 | 3,209,800 | — | — |
| 2025-09-26 | $7.90 | $8.12 | 2,551,600 | — | — |
| 2025-09-25 | $7.88 | $8.10 | 5,910,000 | — | — |
| 2025-09-24 | $8.67 | $8.91 | 4,620,000 | — | — |
| 2025-09-23 | $9.08 | $9.33 | 6,901,500 | — | — |
| 2025-09-22 | $9.60 | $9.86 | 7,167,000 | — | — |
| 2025-09-19 | $8.36 | $8.59 | 4,474,200 | — | — |
| 2025-09-18 | $8.33 | $8.56 | 6,255,600 | — | — |
| 2025-09-17 | $7.65 | $7.86 | 8,322,800 | — | — |
| 2025-09-16 | $6.79 | $6.98 | 2,435,400 | — | — |
| 2025-09-15 | $6.59 | $6.77 | 3,058,000 | — | — |
| 2025-09-12 | $6.87 | $7.06 | 4,668,700 | — | — |
| 2025-09-11 | $6.46 | $6.64 | 5,684,800 | — | — |
| 2025-09-10 | $5.70 | $5.86 | 7,895,900 | — | — |
| 2025-09-09 | $5.18 | $5.32 | 10,241,900 | — | — |
| 2025-09-08 | $4.22 | $4.34 | 2,310,100 | — | — |
| 2025-09-05 | $4.05 | $4.16 | 949,100 | — | — |
| 2025-09-04 | $3.92 | $4.03 | 1,247,700 | — | — |
| 2025-09-03 | $4.02 | $4.13 | 673,300 | — | — |
| 2025-09-02 | $4.02 | $4.13 | 1,405,000 | — | — |
| 2025-08-29 | $4.20 | $4.32 | 959,500 | — | — |
| 2025-08-28 | $4.34 | $4.46 | 798,100 | — | — |
| 2025-08-27 | $4.36 | $4.48 | 1,823,100 | — | — |
| 2025-08-26 | $4.34 | $4.46 | 1,055,700 | — | — |
| 2025-08-25 | $4.23 | $4.35 | 975,500 | — | — |
| 2025-08-22 | $4.20 | $4.32 | 1,644,700 | — | — |
| 2025-08-21 | $3.98 | $4.09 | 793,600 | — | — |
| 2025-08-20 | $3.93 | $4.04 | 2,460,600 | — | — |
| 2025-08-19 | $4.04 | $4.15 | 1,387,700 | — | — |
| 2025-08-18 | $4.23 | $4.35 | 1,474,700 | — | — |
| 2025-08-15 | $4.18 | $4.29 | 1,552,100 | — | — |
| 2025-08-14 | $4.23 | $4.35 | 1,125,500 | — | — |
| 2025-08-13 | $4.26 | $4.38 | 2,563,100 | — | — |
| 2025-08-12 | $4.09 | $4.20 | 1,119,100 | — | — |
| 2025-08-11 | $4.07 | $4.18 | 1,721,600 | — | — |
| 2025-08-08 | $4.27 | $4.39 | 872,000 | — | — |
| 2025-08-07 | $4.34 | $4.46 | 1,125,500 | — | — |
| 2025-08-06 | $4.41 | $4.53 | 2,005,600 | — | — |
| 2025-08-05 | $4.66 | $4.79 | 1,181,900 | — | — |
| 2025-08-04 | $4.77 | $4.90 | 781,700 | — | — |
| 2025-08-01 | $4.72 | $4.85 | 902,200 | — | — |
| 2025-07-31 | $4.96 | $5.10 | 1,228,900 | — | — |
| 2025-07-30 | $4.69 | $4.82 | 1,959,600 | — | — |
| 2025-07-29 | $4.89 | $5.02 | 2,149,900 | — | — |
| 2025-07-28 | $5.27 | $5.41 | 1,702,700 | — | — |
| 2025-07-25 | $5.62 | $5.77 | 1,877,800 | — | — |
| 2025-07-24 | $5.66 | $5.82 | 3,368,400 | — | — |
| 2025-07-23 | $5.89 | $6.05 | 2,968,000 | — | — |
| 2025-07-22 | $5.73 | $5.89 | 2,321,200 | — | — |
| 2025-07-21 | $5.36 | $5.51 | 1,898,300 | — | — |
| 2025-07-18 | $5.31 | $5.46 | 1,825,000 | — | — |
| 2025-07-17 | $5.16 | $5.30 | 2,021,300 | — | — |
| 2025-07-16 | $4.99 | $5.13 | 3,584,600 | — | — |
| 2025-07-15 | $5.14 | $5.28 | 1,358,700 | — | — |
| 2025-07-14 | $5.25 | $5.39 | 1,853,300 | — | — |
| 2025-07-11 | $5.37 | $5.52 | 2,101,500 | — | — |
| 2025-07-10 | $5.74 | $5.90 | 5,952,800 | — | — |
| 2025-07-09 | $5.60 | $5.75 | 3,963,000 | — | — |
| 2025-07-08 | $5.30 | $5.45 | 1,244,600 | — | — |
| 2025-07-07 | $5.21 | $5.35 | 1,486,200 | — | — |
| 2025-07-03 | $5.50 | $5.65 | 1,092,600 | — | — |
| 2025-07-02 | $5.32 | $5.47 | 852,500 | — | — |
| 2025-07-01 | $5.22 | $5.36 | 1,628,900 | — | — |
| 2025-06-30 | $5.61 | $5.76 | 2,101,500 | — | — |
| 2025-06-27 | $5.51 | $5.66 | 3,758,600 | — | — |
| 2025-06-26 | $5.96 | $6.12 | 1,122,300 | — | — |
| 2025-06-25 | $5.80 | $5.96 | 1,023,900 | — | — |
| 2025-06-24 | $5.93 | $6.09 | 1,601,700 | — | — |
| 2025-06-23 | $5.88 | $6.04 | 1,204,700 | — | — |
| 2025-06-20 | $5.96 | $6.12 | 2,228,700 | — | — |
| 2025-06-18 | $6.08 | $6.25 | 3,533,300 | — | — |
| 2025-06-17 | $5.90 | $6.06 | 1,887,000 | — | — |
| 2025-06-16 | $6.94 | $7.13 | 2,425,400 | — | — |
| 2025-06-13 | $6.03 | $6.20 | 867,800 | — | — |
| 2025-06-12 | $6.32 | $6.49 | 1,281,200 | — | — |
| 2025-06-11 | $6.64 | $6.82 | 1,517,000 | — | — |
| 2025-06-10 | $6.72 | $6.90 | 2,712,000 | — | — |
| 2025-06-09 | $7.47 | $7.68 | 3,985,500 | — | — |
| 2025-06-06 | $6.47 | $6.65 | 12,060,400 | — | — |
| 2025-06-05 | $5.20 | $5.34 | 1,169,700 | — | — |
| 2025-06-04 | $5.64 | $5.80 | 1,073,300 | — | — |
| 2025-06-03 | $5.63 | $5.78 | 1,544,800 | — | — |
| 2025-06-02 | $4.94 | $5.08 | 676,000 | — | — |
| 2025-05-30 | $5.11 | $5.25 | 1,172,300 | — | — |
| 2025-05-29 | $5.21 | $5.35 | 1,002,600 | — | — |
| 2025-05-28 | $5.61 | $5.76 | 1,262,100 | — | — |
| 2025-05-27 | $5.78 | $5.94 | 3,002,700 | — | — |
| 2025-05-23 | $5.48 | $5.63 | 3,143,500 | — | — |
| 2025-05-22 | $4.58 | $4.71 | 1,001,100 | — | — |
| 2025-05-21 | $4.22 | $4.34 | 864,400 | — | — |
| 2025-05-20 | $4.58 | $4.71 | 737,800 | — | — |
| 2025-05-19 | $4.88 | $5.01 | 1,714,100 | — | — |
| 2025-05-16 | $4.12 | $4.23 | 1,853,300 | — | — |
| 2025-05-15 | $4.05 | $4.16 | 565,100 | — | — |
| 2025-05-14 | $4.03 | $4.14 | 1,044,100 | — | — |
| 2025-05-13 | $4.28 | $4.40 | 716,200 | — | — |
| 2025-05-12 | $4.58 | $4.71 | 898,900 | — | — |
| 2025-05-09 | $4.28 | $4.40 | 969,300 | — | — |
| 2025-05-08 | $4.19 | $4.31 | 952,500 | — | — |
| 2025-05-07 | $3.85 | $3.96 | 627,800 | — | — |
| 2025-05-06 | $3.74 | $3.84 | 987,700 | — | — |
| 2025-05-05 | $3.76 | $3.86 | 789,200 | — | — |
| 2025-05-02 | $4.04 | $4.15 | 439,400 | — | — |
| 2025-05-01 | $4.08 | $4.19 | 645,400 | — | — |
| 2025-04-30 | $4.10 | $4.21 | 612,000 | — | — |
| 2025-04-29 | $4.09 | $4.20 | 571,900 | — | — |
| 2025-04-28 | $4.04 | $4.15 | 880,000 | — | — |
| 2025-04-25 | $3.82 | $3.93 | 735,800 | — | — |
| 2025-04-24 | $3.85 | $3.96 | 810,400 | — | — |
| 2025-04-23 | $3.73 | $3.83 | 881,100 | — | — |
| 2025-04-22 | $3.73 | $3.83 | 1,089,400 | — | — |
| 2025-04-21 | $3.85 | $3.96 | 450,100 | — | — |
| 2025-04-17 | $3.89 | $4.00 | 401,600 | — | — |
| 2025-04-16 | $3.90 | $4.01 | 658,600 | — | — |
| 2025-04-15 | $4.00 | $4.11 | 531,800 | — | — |
| 2025-04-14 | $3.98 | $4.09 | 537,700 | — | — |
| 2025-04-11 | $4.10 | $4.21 | 555,700 | — | — |
| 2025-04-10 | $3.90 | $4.01 | 595,100 | — | — |
| 2025-04-09 | $4.04 | $4.15 | 899,000 | — | — |
| 2025-04-08 | $3.92 | $4.03 | 673,700 | — | — |
| 2025-04-07 | $4.39 | $4.51 | 619,600 | — | — |
| 2025-04-04 | $4.46 | $4.58 | 905,500 | — | — |
| 2025-04-03 | $4.82 | $4.95 | 567,300 | — | — |
| 2025-04-02 | $4.62 | $4.75 | 540,900 | — | — |
| 2025-04-01 | $4.59 | $4.72 | 733,400 | — | — |
| 2025-03-31 | $4.59 | $4.72 | 566,900 | — | — |
| 2025-03-28 | $4.70 | $4.83 | 626,500 | — | — |
| 2025-03-27 | $4.92 | $5.06 | 483,400 | — | — |
| 2025-03-26 | $4.81 | $4.94 | 477,500 | — | — |
| 2025-03-25 | $4.84 | $4.97 | 685,600 | — | — |
| 2025-03-24 | $4.94 | $5.08 | 1,057,300 | — | — |
| 2025-03-21 | $5.14 | $5.28 | 1,312,000 | — | — |
| 2025-03-20 | $5.24 | $5.38 | 568,900 | — | — |
| 2025-03-19 | $5.42 | $5.57 | 659,500 | — | — |
| 2025-03-18 | $5.57 | $5.72 | 717,900 | — | — |
| 2025-03-17 | $6.12 | $6.29 | 588,900 | — | — |
| 2025-03-14 | $6.18 | $6.35 | 777,500 | — | — |
| 2025-03-13 | $6.49 | $6.67 | 670,800 | — | — |
| 2025-03-12 | $6.85 | $7.04 | 1,045,800 | — | — |
| 2025-03-11 | $6.56 | $6.74 | 1,033,100 | — | — |
| 2025-03-10 | $6.33 | $6.50 | 814,200 | — | — |
| 2025-03-07 | $6.59 | $6.77 | 780,300 | — | — |
| 2025-03-06 | $6.17 | $6.34 | 680,300 | — | — |
| 2025-03-05 | $6.11 | $6.28 | 798,700 | — | — |
| 2025-03-04 | $5.88 | $6.04 | 1,124,700 | — | — |
| 2025-03-03 | $5.29 | $5.44 | 991,100 | — | — |
| 2025-02-28 | $5.77 | $5.93 | 711,500 | — | — |
| 2025-02-27 | $6.07 | $6.24 | 510,800 | — | — |
| 2025-02-26 | $6.29 | $6.46 | 426,400 | — | — |
| 2025-02-25 | $6.24 | $6.41 | 729,400 | — | — |
| 2025-02-24 | $6.72 | $6.90 | 669,200 | — | — |
| 2025-02-21 | $7.07 | $7.26 | 686,100 | — | — |
| 2025-02-20 | $7.55 | $7.76 | 559,200 | — | — |
| 2025-02-19 | $7.76 | $7.97 | 1,129,500 | — | — |
| 2025-02-18 | $7.92 | $8.14 | 514,700 | — | — |
| 2025-02-14 | $7.85 | $8.07 | 736,200 | — | — |
| 2025-02-13 | $7.80 | $8.01 | 927,300 | — | — |
| 2025-02-12 | $7.31 | $7.51 | 737,600 | — | — |
| 2025-02-11 | $7.03 | $7.22 | 628,300 | — | — |
| 2025-02-10 | $7.25 | $7.45 | 762,500 | — | — |
| 2025-02-07 | $7.37 | $7.57 | 839,700 | — | — |
| 2025-02-06 | $7.74 | $7.95 | 954,300 | — | — |
| 2025-02-05 | $7.58 | $7.79 | 635,900 | — | — |
| 2025-02-04 | $7.65 | $7.86 | 659,100 | — | — |
| 2025-02-03 | $7.27 | $7.47 | 1,121,300 | — | — |
| 2025-01-31 | $7.68 | $7.89 | 911,300 | — | — |
| 2025-01-30 | $7.77 | $7.98 | 796,100 | — | — |
| 2025-01-29 | $7.59 | $7.80 | 1,032,500 | — | — |
| 2025-01-28 | $7.41 | $7.61 | 982,100 | — | — |
| 2025-01-27 | $7.82 | $8.04 | 1,257,100 | — | — |
| 2025-01-24 | $8.41 | $8.64 | 1,072,800 | — | — |
| 2025-01-23 | $8.69 | $8.93 | 951,500 | — | — |
| 2025-01-22 | $8.95 | $9.20 | 2,035,300 | — | — |
| 2025-01-21 | $8.98 | $9.23 | 1,600,300 | — | — |
| 2025-01-17 | $9.59 | $9.85 | 934,700 | — | — |
| 2025-01-16 | $9.68 | $9.95 | 752,000 | — | — |
| 2025-01-15 | $9.79 | $10.06 | 1,030,500 | — | — |
| 2025-01-14 | $9.67 | $9.94 | 774,600 | — | — |
| 2025-01-13 | $10.08 | $10.36 | 954,600 | — | — |
| 2025-01-10 | $10.85 | $11.15 | 1,135,100 | — | — |
| 2025-01-08 | $11.53 | $11.85 | 1,385,600 | — | — |
| 2025-01-07 | $13.07 | $13.43 | 1,494,700 | — | — |
| 2025-01-06 | $12.72 | $13.07 | 1,949,600 | — | — |
| 2025-01-03 | $11.81 | $12.13 | 2,096,400 | — | — |
| 2025-01-02 | $10.37 | $10.66 | 1,276,500 | — | — |