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
- 1996-11-27 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 | $8.12 | $10.09 | 168,300 | — | — |
| 2025-12-30 | $7.65 | $9.50 | 154,200 | — | — |
| 2025-12-29 | $7.48 | $9.29 | 92,400 | — | — |
| 2025-12-26 | $7.25 | $9.01 | 132,400 | — | — |
| 2025-12-24 | $7.21 | $8.96 | 68,100 | — | — |
| 2025-12-23 | $7.09 | $8.81 | 74,200 | — | — |
| 2025-12-22 | $7.15 | $8.88 | 84,100 | — | — |
| 2025-12-19 | $7.41 | $9.21 | 203,700 | — | — |
| 2025-12-18 | $7.36 | $9.14 | 71,800 | — | — |
| 2025-12-17 | $7.25 | $9.01 | 63,400 | — | — |
| 2025-12-16 | $7.22 | $8.97 | 81,300 | — | — |
| 2025-12-15 | $7.18 | $8.92 | 51,700 | — | — |
| 2025-12-12 | $7.13 | $8.86 | 71,100 | — | — |
| 2025-12-11 | $7.22 | $8.97 | 50,900 | — | — |
| 2025-12-10 | $7.12 | $8.85 | 103,200 | — | — |
| 2025-12-09 | $6.93 | $8.61 | 70,000 | — | — |
| 2025-12-08 | $6.76 | $8.40 | 112,600 | — | — |
| 2025-12-05 | $6.63 | $8.24 | 90,700 | — | — |
| 2025-12-04 | $6.82 | $8.47 | 80,100 | — | — |
| 2025-12-03 | $7.09 | $8.81 | 60,000 | — | — |
| 2025-12-02 | $6.95 | $8.63 | 74,800 | — | — |
| 2025-12-01 | $7.30 | $9.07 | 287,500 | — | — |
| 2025-11-28 | $7.19 | $8.93 | 44,200 | — | — |
| 2025-11-26 | $7.12 | $8.85 | 106,600 | — | — |
| 2025-11-25 | $7.17 | $8.91 | 103,500 | — | — |
| 2025-11-24 | $6.96 | $8.65 | 95,400 | — | — |
| 2025-11-21 | $7.12 | $8.85 | 106,400 | — | — |
| 2025-11-20 | $6.64 | $8.25 | 95,100 | — | — |
| 2025-11-19 | $6.91 | $8.59 | 131,700 | — | — |
| 2025-11-18 | $7.17 | $8.91 | 109,100 | — | — |
| 2025-11-17 | $7.29 | $9.06 | 109,700 | — | — |
| 2025-11-14 | $7.62 | $9.47 | 81,800 | — | — |
| 2025-11-13 | $7.83 | $9.73 | 100,700 | — | — |
| 2025-11-12 | $7.95 | $9.88 | 123,700 | — | — |
| 2025-11-11 | $7.80 | $9.69 | 77,800 | — | — |
| 2025-11-10 | $7.59 | $9.43 | 114,400 | — | — |
| 2025-11-07 | $7.52 | $9.34 | 136,500 | — | — |
| 2025-11-06 | $7.52 | $9.34 | 152,600 | — | — |
| 2025-11-05 | $7.81 | $9.70 | 134,000 | — | — |
| 2025-11-04 | $7.58 | $9.42 | 147,800 | — | — |
| 2025-11-03 | $7.68 | $9.54 | 178,100 | — | — |
| 2025-10-31 | $7.13 | $8.86 | 331,400 | — | — |
| 2025-10-30 | $8.19 | $10.18 | 112,600 | — | — |
| 2025-10-29 | $8.35 | $10.37 | 191,700 | — | — |
| 2025-10-28 | $8.86 | $11.01 | 126,700 | — | — |
| 2025-10-27 | $8.90 | $11.06 | 97,700 | — | — |
| 2025-10-24 | $9.31 | $11.57 | 44,500 | — | — |
| 2025-10-23 | $9.27 | $11.52 | 127,400 | — | — |
| 2025-10-22 | $9.43 | $11.72 | 98,800 | — | — |
| 2025-10-21 | $9.15 | $11.37 | 178,200 | — | — |
| 2025-10-20 | $8.82 | $10.96 | 85,700 | — | — |
| 2025-10-17 | $8.62 | $10.71 | 91,000 | — | — |
| 2025-10-16 | $8.62 | $10.71 | 125,700 | — | — |
| 2025-10-15 | $8.64 | $10.73 | 114,600 | — | — |
| 2025-10-14 | $8.86 | $11.01 | 81,400 | — | — |
| 2025-10-13 | $8.63 | $10.72 | 118,000 | — | — |
| 2025-10-10 | $8.68 | $10.78 | 75,400 | — | — |
| 2025-10-09 | $8.99 | $11.17 | 97,000 | — | — |
| 2025-10-08 | $9.10 | $11.31 | 111,900 | — | — |
| 2025-10-07 | $8.54 | $10.61 | 87,000 | — | — |
| 2025-10-06 | $9.06 | $11.26 | 114,200 | — | — |
| 2025-10-03 | $9.48 | $11.78 | 44,000 | — | — |
| 2025-10-02 | $9.26 | $11.50 | 77,600 | — | — |
| 2025-10-01 | $9.94 | $12.35 | 117,700 | — | — |
| 2025-09-30 | $10.60 | $13.17 | 102,700 | — | — |
| 2025-09-29 | $10.36 | $12.87 | 92,300 | — | — |
| 2025-09-26 | $10.47 | $13.01 | 65,700 | — | — |
| 2025-09-25 | $10.24 | $12.72 | 59,800 | — | — |
| 2025-09-24 | $10.43 | $12.96 | 45,200 | — | — |
| 2025-09-23 | $10.28 | $12.77 | 98,900 | — | — |
| 2025-09-22 | $10.71 | $13.31 | 73,800 | — | — |
| 2025-09-19 | $11.01 | $13.68 | 164,500 | — | — |
| 2025-09-18 | $11.21 | $13.93 | 115,400 | — | — |
| 2025-09-17 | $10.85 | $13.48 | 120,700 | — | — |
| 2025-09-16 | $10.49 | $13.03 | 69,400 | — | — |
| 2025-09-15 | $10.37 | $12.88 | 69,600 | — | — |
| 2025-09-12 | $10.22 | $12.70 | 76,800 | — | — |
| 2025-09-11 | $10.01 | $12.44 | 105,400 | — | — |
| 2025-09-10 | $9.86 | $12.25 | 66,900 | — | — |
| 2025-09-09 | $9.86 | $12.25 | 141,900 | — | — |
| 2025-09-08 | $9.94 | $12.35 | 75,300 | — | — |
| 2025-09-05 | $9.78 | $12.15 | 92,600 | — | — |
| 2025-09-04 | $9.71 | $12.06 | 55,500 | — | — |
| 2025-09-03 | $9.62 | $11.95 | 99,800 | — | — |
| 2025-09-02 | $9.59 | $11.91 | 57,600 | — | — |
| 2025-08-29 | $9.74 | $12.10 | 92,300 | — | — |
| 2025-08-28 | $9.66 | $12.00 | 48,600 | — | — |
| 2025-08-27 | $9.71 | $12.06 | 69,200 | — | — |
| 2025-08-26 | $9.77 | $12.14 | 62,800 | — | — |
| 2025-08-25 | $9.87 | $12.26 | 65,700 | — | — |
| 2025-08-22 | $10.06 | $12.50 | 120,400 | — | — |
| 2025-08-21 | $9.47 | $11.77 | 37,400 | — | — |
| 2025-08-20 | $9.61 | $11.94 | 94,900 | — | — |
| 2025-08-19 | $9.44 | $11.73 | 120,300 | — | — |
| 2025-08-18 | $9.50 | $11.80 | 106,100 | — | — |
| 2025-08-15 | $9.58 | $11.90 | 49,000 | — | — |
| 2025-08-14 | $9.74 | $12.10 | 90,100 | — | — |
| 2025-08-13 | $10.20 | $12.67 | 144,000 | — | — |
| 2025-08-12 | $9.93 | $12.34 | 164,800 | — | — |
| 2025-08-11 | $9.87 | $12.26 | 39,700 | — | — |
| 2025-08-08 | $9.98 | $12.40 | 48,900 | — | — |
| 2025-08-07 | $10.16 | $12.62 | 49,400 | — | — |
| 2025-08-06 | $10.26 | $12.75 | 86,600 | — | — |
| 2025-08-05 | $10.41 | $12.93 | 141,900 | — | — |
| 2025-08-04 | $10.36 | $12.87 | 201,800 | — | — |
| 2025-08-01 | $10.94 | $13.59 | 226,000 | — | — |
| 2025-07-31 | $9.74 | $12.10 | 79,300 | — | — |
| 2025-07-30 | $9.70 | $12.05 | 73,200 | — | — |
| 2025-07-29 | $10.41 | $12.93 | 67,500 | — | — |
| 2025-07-28 | $10.80 | $13.42 | 85,100 | — | — |
| 2025-07-25 | $10.38 | $12.90 | 81,800 | — | — |
| 2025-07-24 | $10.70 | $13.29 | 44,400 | — | — |
| 2025-07-23 | $11.23 | $13.95 | 90,900 | — | — |
| 2025-07-22 | $10.71 | $13.31 | 103,500 | — | — |
| 2025-07-21 | $9.96 | $12.37 | 124,000 | — | — |
| 2025-07-18 | $9.56 | $11.88 | 57,800 | — | — |
| 2025-07-17 | $9.58 | $11.90 | 76,500 | — | — |
| 2025-07-16 | $9.62 | $11.95 | 74,900 | — | — |
| 2025-07-15 | $9.53 | $11.84 | 101,900 | — | — |
| 2025-07-14 | $9.88 | $12.28 | 98,500 | — | — |
| 2025-07-11 | $9.83 | $12.21 | 42,900 | — | — |
| 2025-07-10 | $10.35 | $12.86 | 62,900 | — | — |
| 2025-07-09 | $10.18 | $12.65 | 49,800 | — | — |
| 2025-07-08 | $10.60 | $13.17 | 52,200 | — | — |
| 2025-07-07 | $10.53 | $13.08 | 63,300 | — | — |
| 2025-07-03 | $10.83 | $13.46 | 26,400 | — | — |
| 2025-07-02 | $10.18 | $12.65 | 39,600 | — | — |
| 2025-07-01 | $10.27 | $12.76 | 55,700 | — | — |
| 2025-06-30 | $9.90 | $12.30 | 73,800 | — | — |
| 2025-06-27 | $9.83 | $12.21 | 125,000 | — | — |
| 2025-06-26 | $9.83 | $12.21 | 73,100 | — | — |
| 2025-06-25 | $9.66 | $12.00 | 61,000 | — | — |
| 2025-06-24 | $9.66 | $12.00 | 193,200 | — | — |
| 2025-06-23 | $9.66 | $12.00 | 101,400 | — | — |
| 2025-06-20 | $9.55 | $11.87 | 48,700 | — | — |
| 2025-06-18 | $9.73 | $12.09 | 38,700 | — | — |
| 2025-06-17 | $9.79 | $12.16 | 69,700 | — | — |
| 2025-06-16 | $9.90 | $12.30 | 50,200 | — | — |
| 2025-06-13 | $10.02 | $12.45 | 42,200 | — | — |
| 2025-06-12 | $10.34 | $12.85 | 54,400 | — | — |
| 2025-06-11 | $10.85 | $13.48 | 65,600 | — | — |
| 2025-06-10 | $10.95 | $13.60 | 84,600 | — | — |
| 2025-06-09 | $10.68 | $13.27 | 100,000 | — | — |
| 2025-06-06 | $10.68 | $13.27 | 136,600 | — | — |
| 2025-06-05 | $10.15 | $12.61 | 59,200 | — | — |
| 2025-06-04 | $10.31 | $12.81 | 25,400 | — | — |
| 2025-06-03 | $10.37 | $12.88 | 47,700 | — | — |
| 2025-06-02 | $10.26 | $12.75 | 62,000 | — | — |
| 2025-05-30 | $10.63 | $13.21 | 55,400 | — | — |
| 2025-05-29 | $10.72 | $13.32 | 52,500 | — | — |
| 2025-05-28 | $10.55 | $13.11 | 78,800 | — | — |
| 2025-05-27 | $10.71 | $13.31 | 61,800 | — | — |
| 2025-05-23 | $10.65 | $13.23 | 74,600 | — | — |
| 2025-05-22 | $10.62 | $13.19 | 86,400 | — | — |
| 2025-05-21 | $10.61 | $13.18 | 55,100 | — | — |
| 2025-05-20 | $10.73 | $13.33 | 43,600 | — | — |
| 2025-05-19 | $10.60 | $13.17 | 63,200 | — | — |
| 2025-05-16 | $10.61 | $13.18 | 42,700 | — | — |
| 2025-05-15 | $11.09 | $13.78 | 69,300 | — | — |
| 2025-05-14 | $10.00 | $12.42 | 150,400 | — | — |
| 2025-05-13 | $10.17 | $12.64 | 70,500 | — | — |
| 2025-05-12 | $10.46 | $13.00 | 51,900 | — | — |
| 2025-05-09 | $10.10 | $12.55 | 52,100 | — | — |
| 2025-05-08 | $10.71 | $13.31 | 66,900 | — | — |
| 2025-05-07 | $10.16 | $12.62 | 87,000 | — | — |
| 2025-05-06 | $9.72 | $12.08 | 95,000 | — | — |
| 2025-05-05 | $9.73 | $12.09 | 77,400 | — | — |
| 2025-05-02 | $9.56 | $11.88 | 24,500 | — | — |
| 2025-05-01 | $9.53 | $11.84 | 73,600 | — | — |
| 2025-04-30 | $9.35 | $11.62 | 80,900 | — | — |
| 2025-04-29 | $9.35 | $11.62 | 36,700 | — | — |
| 2025-04-28 | $9.62 | $11.95 | 43,200 | — | — |
| 2025-04-25 | $10.18 | $12.65 | 123,500 | — | — |
| 2025-04-24 | $10.04 | $12.47 | 45,700 | — | — |
| 2025-04-23 | $9.91 | $12.31 | 52,100 | — | — |
| 2025-04-22 | $9.90 | $12.30 | 90,100 | — | — |
| 2025-04-21 | $9.46 | $11.75 | 101,600 | — | — |
| 2025-04-17 | $9.12 | $11.33 | 137,600 | — | — |
| 2025-04-16 | $9.25 | $11.49 | 100,700 | — | — |
| 2025-04-15 | $8.66 | $10.76 | 68,100 | — | — |
| 2025-04-14 | $8.78 | $10.91 | 60,200 | — | — |
| 2025-04-11 | $8.94 | $11.11 | 42,600 | — | — |
| 2025-04-10 | $9.02 | $11.21 | 35,500 | — | — |
| 2025-04-09 | $9.38 | $11.65 | 69,400 | — | — |
| 2025-04-08 | $9.05 | $11.24 | 104,400 | — | — |
| 2025-04-07 | $9.51 | $11.82 | 100,200 | — | — |
| 2025-04-04 | $9.46 | $11.75 | 112,800 | — | — |
| 2025-04-03 | $9.22 | $11.46 | 72,400 | — | — |
| 2025-04-02 | $9.45 | $11.74 | 61,200 | — | — |
| 2025-04-01 | $9.36 | $11.63 | 54,700 | — | — |
| 2025-03-31 | $9.24 | $11.48 | 77,400 | — | — |
| 2025-03-28 | $9.75 | $12.11 | 78,400 | — | — |
| 2025-03-27 | $9.55 | $11.87 | 62,200 | — | — |
| 2025-03-26 | $9.44 | $11.73 | 91,200 | — | — |
| 2025-03-25 | $9.41 | $11.69 | 87,600 | — | — |
| 2025-03-24 | $9.28 | $11.53 | 38,500 | — | — |
| 2025-03-21 | $9.43 | $11.72 | 99,400 | — | — |
| 2025-03-20 | $9.62 | $11.95 | 80,300 | — | — |
| 2025-03-19 | $9.69 | $12.04 | 79,200 | — | — |
| 2025-03-18 | $10.15 | $12.61 | 104,300 | — | — |
| 2025-03-17 | $10.20 | $12.67 | 82,300 | — | — |
| 2025-03-14 | $10.12 | $12.57 | 81,900 | — | — |
| 2025-03-13 | $9.65 | $11.99 | 102,100 | — | — |
| 2025-03-12 | $10.65 | $13.23 | 104,200 | — | — |
| 2025-03-11 | $10.20 | $12.67 | 222,400 | — | — |
| 2025-03-10 | $10.43 | $12.96 | 101,300 | — | — |
| 2025-03-07 | $10.35 | $12.86 | 116,400 | — | — |
| 2025-03-06 | $10.19 | $12.66 | 106,800 | — | — |
| 2025-03-05 | $10.54 | $13.09 | 63,700 | — | — |
| 2025-03-04 | $10.77 | $13.38 | 80,800 | — | — |
| 2025-03-03 | $10.79 | $13.41 | 102,200 | — | — |
| 2025-02-28 | $11.08 | $13.77 | 72,900 | — | — |
| 2025-02-27 | $11.44 | $14.21 | 83,800 | — | — |
| 2025-02-26 | $11.94 | $14.83 | 83,500 | — | — |
| 2025-02-25 | $11.59 | $14.40 | 95,800 | — | — |
| 2025-02-24 | $11.52 | $14.31 | 92,000 | — | — |
| 2025-02-21 | $11.93 | $14.82 | 100,000 | — | — |
| 2025-02-20 | $12.20 | $15.16 | 129,300 | — | — |
| 2025-02-19 | $12.51 | $15.54 | 116,300 | — | — |
| 2025-02-18 | $12.72 | $15.80 | 144,100 | — | — |
| 2025-02-14 | $13.22 | $16.42 | 103,300 | — | — |
| 2025-02-13 | $13.15 | $16.34 | 100,200 | — | — |
| 2025-02-12 | $13.27 | $16.49 | 250,400 | — | — |
| 2025-02-11 | $15.10 | $18.76 | 46,100 | — | — |
| 2025-02-10 | $15.06 | $18.71 | 69,000 | — | — |
| 2025-02-07 | $14.78 | $18.36 | 53,000 | — | — |
| 2025-02-06 | $14.73 | $18.30 | 30,000 | — | — |
| 2025-02-05 | $14.82 | $18.41 | 41,800 | — | — |
| 2025-02-04 | $15.28 | $18.98 | 49,700 | — | — |
| 2025-02-03 | $14.94 | $18.56 | 32,500 | — | — |
| 2025-01-31 | $15.25 | $18.95 | 42,900 | — | — |
| 2025-01-30 | $15.38 | $19.11 | 36,500 | — | — |
| 2025-01-29 | $15.58 | $19.36 | 48,900 | — | — |
| 2025-01-28 | $15.57 | $19.34 | 36,100 | — | — |
| 2025-01-27 | $15.57 | $19.34 | 73,100 | — | — |
| 2025-01-24 | $15.15 | $18.82 | 49,200 | — | — |
| 2025-01-23 | $15.32 | $19.03 | 43,000 | — | — |
| 2025-01-22 | $15.11 | $18.77 | 56,600 | — | — |
| 2025-01-21 | $15.40 | $19.13 | 52,200 | — | — |
| 2025-01-17 | $15.19 | $18.87 | 50,000 | — | — |
| 2025-01-16 | $14.87 | $18.47 | 59,800 | — | — |
| 2025-01-15 | $14.80 | $18.39 | 24,800 | — | — |
| 2025-01-14 | $14.53 | $18.05 | 37,800 | — | — |
| 2025-01-13 | $14.29 | $17.75 | 30,500 | — | — |
| 2025-01-10 | $14.19 | $17.63 | 48,500 | — | — |
| 2025-01-08 | $14.78 | $18.36 | 76,200 | — | — |
| 2025-01-07 | $14.87 | $18.47 | 47,700 | — | — |
| 2025-01-06 | $15.26 | $18.96 | 41,200 | — | — |
| 2025-01-03 | $15.85 | $19.69 | 27,600 | — | — |
| 2025-01-02 | $15.61 | $19.39 | 34,300 | — | — |