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
- 1993-03-26 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 | $12.94 | $15.78 | 343,500 | — | — |
| 2025-12-30 | $13.07 | $15.94 | 346,800 | — | — |
| 2025-12-29 | $12.90 | $15.74 | 457,300 | — | — |
| 2025-12-26 | $12.59 | $15.36 | 245,400 | — | — |
| 2025-12-24 | $12.68 | $15.47 | 130,800 | — | — |
| 2025-12-23 | $12.53 | $15.28 | 270,000 | — | — |
| 2025-12-22 | $12.41 | $15.14 | 691,600 | — | — |
| 2025-12-19 | $11.81 | $14.41 | 506,300 | — | — |
| 2025-12-18 | $11.35 | $13.85 | 494,500 | — | — |
| 2025-12-17 | $11.33 | $13.82 | 515,600 | — | — |
| 2025-12-16 | $11.71 | $14.28 | 837,300 | — | — |
| 2025-12-15 | $12.27 | $14.97 | 633,600 | — | — |
| 2025-12-12 | $12.68 | $15.47 | 567,800 | — | — |
| 2025-12-11 | $13.07 | $15.94 | 696,500 | — | — |
| 2025-12-10 | $12.44 | $15.18 | 345,300 | — | — |
| 2025-12-09 | $12.12 | $14.78 | 269,700 | — | — |
| 2025-12-08 | $12.22 | $14.91 | 339,300 | — | — |
| 2025-12-05 | $11.86 | $14.47 | 303,700 | — | — |
| 2025-12-04 | $11.78 | $14.37 | 540,300 | — | — |
| 2025-12-03 | $11.63 | $14.19 | 502,200 | — | — |
| 2025-12-02 | $11.84 | $14.44 | 789,100 | — | — |
| 2025-12-01 | $11.41 | $13.92 | 370,700 | — | — |
| 2025-11-28 | $11.64 | $14.20 | 227,300 | — | — |
| 2025-11-26 | $11.52 | $14.05 | 344,200 | — | — |
| 2025-11-25 | $11.33 | $13.82 | 335,700 | — | — |
| 2025-11-24 | $11.32 | $13.81 | 467,500 | — | — |
| 2025-11-21 | $10.87 | $13.26 | 560,100 | — | — |
| 2025-11-20 | $10.73 | $13.09 | 708,300 | — | — |
| 2025-11-19 | $11.07 | $13.50 | 676,200 | — | — |
| 2025-11-18 | $11.35 | $13.85 | 643,500 | — | — |
| 2025-11-17 | $11.65 | $14.21 | 1,159,800 | — | — |
| 2025-11-14 | $11.77 | $14.36 | 1,080,900 | — | — |
| 2025-11-13 | $12.24 | $14.93 | 1,162,700 | — | — |
| 2025-11-12 | $13.38 | $16.32 | 1,829,000 | — | — |
| 2025-11-11 | $12.48 | $15.22 | 808,500 | — | — |
| 2025-11-10 | $12.48 | $15.22 | 643,800 | — | — |
| 2025-11-07 | $12.40 | $15.13 | 811,800 | — | — |
| 2025-11-06 | $12.56 | $15.32 | 1,145,200 | — | — |
| 2025-11-05 | $13.28 | $16.20 | 868,900 | — | — |
| 2025-11-04 | $13.35 | $16.29 | 1,044,600 | — | — |
| 2025-11-03 | $14.29 | $17.43 | 488,500 | — | — |
| 2025-10-31 | $14.49 | $17.68 | 435,000 | — | — |
| 2025-10-30 | $14.32 | $17.47 | 384,400 | — | — |
| 2025-10-29 | $14.45 | $17.63 | 998,200 | — | — |
| 2025-10-28 | $14.71 | $17.94 | 662,100 | — | — |
| 2025-10-27 | $14.51 | $17.70 | 1,092,900 | — | — |
| 2025-10-24 | $14.86 | $18.13 | 875,800 | — | — |
| 2025-10-23 | $14.34 | $17.49 | 757,600 | — | — |
| 2025-10-22 | $13.37 | $16.31 | 873,200 | — | — |
| 2025-10-21 | $13.72 | $16.74 | 642,900 | — | — |
| 2025-10-20 | $13.89 | $16.94 | 640,300 | — | — |
| 2025-10-17 | $13.71 | $16.72 | 977,900 | — | — |
| 2025-10-16 | $13.84 | $16.88 | 941,100 | — | — |
| 2025-10-15 | $14.49 | $17.68 | 1,448,200 | — | — |
| 2025-10-14 | $13.95 | $17.02 | 658,400 | — | — |
| 2025-10-13 | $13.88 | $16.93 | 820,500 | — | — |
| 2025-10-10 | $13.60 | $16.59 | 988,700 | — | — |
| 2025-10-09 | $14.09 | $17.19 | 857,800 | — | — |
| 2025-10-08 | $14.36 | $17.52 | 967,500 | — | — |
| 2025-10-07 | $13.76 | $16.79 | 1,214,500 | — | — |
| 2025-10-06 | $14.20 | $17.32 | 1,211,700 | — | — |
| 2025-10-03 | $13.47 | $16.43 | 930,900 | — | — |
| 2025-10-02 | $13.59 | $16.58 | 1,196,800 | — | — |
| 2025-10-01 | $13.91 | $16.97 | 1,487,600 | — | — |
| 2025-09-30 | $13.02 | $15.88 | 1,556,300 | — | — |
| 2025-09-29 | $12.17 | $14.85 | 735,300 | — | — |
| 2025-09-26 | $11.74 | $14.32 | 433,200 | — | — |
| 2025-09-25 | $11.70 | $14.27 | 886,900 | — | — |
| 2025-09-24 | $11.73 | $14.31 | 761,300 | — | — |
| 2025-09-23 | $12.02 | $14.66 | 1,305,100 | — | — |
| 2025-09-22 | $11.84 | $14.44 | 995,500 | — | — |
| 2025-09-19 | $11.63 | $14.19 | 2,471,000 | — | — |
| 2025-09-18 | $11.40 | $13.91 | 932,000 | — | — |
| 2025-09-17 | $11.14 | $13.59 | 939,300 | — | — |
| 2025-09-16 | $11.28 | $13.76 | 873,500 | — | — |
| 2025-09-15 | $11.50 | $14.03 | 1,384,800 | — | — |
| 2025-09-12 | $10.82 | $13.20 | 673,400 | — | — |
| 2025-09-11 | $11.00 | $13.42 | 868,200 | — | — |
| 2025-09-10 | $10.57 | $12.89 | 755,100 | — | — |
| 2025-09-09 | $10.68 | $13.03 | 1,765,900 | — | — |
| 2025-09-08 | $10.57 | $12.89 | 1,662,400 | — | — |
| 2025-09-05 | $9.97 | $12.16 | 542,000 | — | — |
| 2025-09-04 | $9.89 | $12.06 | 645,300 | — | — |
| 2025-09-03 | $9.47 | $11.55 | 369,900 | — | — |
| 2025-09-02 | $9.35 | $11.41 | 424,900 | — | — |
| 2025-08-29 | $9.41 | $11.48 | 478,900 | — | — |
| 2025-08-28 | $9.56 | $11.66 | 534,400 | — | — |
| 2025-08-27 | $9.82 | $11.98 | 754,500 | — | — |
| 2025-08-26 | $9.95 | $12.14 | 1,166,600 | — | — |
| 2025-08-25 | $9.29 | $11.33 | 531,700 | — | — |
| 2025-08-22 | $9.39 | $11.45 | 896,100 | — | — |
| 2025-08-21 | $9.51 | $11.60 | 1,542,400 | — | — |
| 2025-08-20 | $8.90 | $10.86 | 1,116,400 | — | — |
| 2025-08-19 | $8.58 | $10.47 | 498,300 | — | — |
| 2025-08-18 | $8.70 | $10.61 | 540,700 | — | — |
| 2025-08-15 | $8.80 | $10.73 | 289,900 | — | — |
| 2025-08-14 | $8.85 | $10.80 | 569,100 | — | — |
| 2025-08-13 | $9.07 | $11.06 | 562,500 | — | — |
| 2025-08-12 | $9.10 | $11.10 | 947,100 | — | — |
| 2025-08-11 | $8.95 | $10.92 | 698,900 | — | — |
| 2025-08-08 | $8.79 | $10.72 | 784,500 | — | — |
| 2025-08-07 | $8.99 | $10.97 | 1,255,500 | — | — |
| 2025-08-06 | $9.15 | $11.16 | 3,833,800 | — | — |
| 2025-08-05 | $7.35 | $8.97 | 600,600 | — | — |
| 2025-08-04 | $7.46 | $9.10 | 301,400 | — | — |
| 2025-08-01 | $7.35 | $8.97 | 258,400 | — | — |
| 2025-07-31 | $7.48 | $9.12 | 239,300 | — | — |
| 2025-07-30 | $7.54 | $9.20 | 291,300 | — | — |
| 2025-07-29 | $7.56 | $9.22 | 566,200 | — | — |
| 2025-07-28 | $7.64 | $9.32 | 384,100 | — | — |
| 2025-07-25 | $7.74 | $9.44 | 247,900 | — | — |
| 2025-07-24 | $7.78 | $9.49 | 454,200 | — | — |
| 2025-07-23 | $8.00 | $9.76 | 455,300 | — | — |
| 2025-07-22 | $8.10 | $9.88 | 866,500 | — | — |
| 2025-07-21 | $7.93 | $9.67 | 459,400 | — | — |
| 2025-07-18 | $7.89 | $9.62 | 494,800 | — | — |
| 2025-07-17 | $7.92 | $9.66 | 488,600 | — | — |
| 2025-07-16 | $7.72 | $9.42 | 698,600 | — | — |
| 2025-07-15 | $7.58 | $9.25 | 741,000 | — | — |
| 2025-07-14 | $7.38 | $9.00 | 406,400 | — | — |
| 2025-07-11 | $7.53 | $9.19 | 504,600 | — | — |
| 2025-07-10 | $7.53 | $9.19 | 548,800 | — | — |
| 2025-07-09 | $7.67 | $9.36 | 1,294,500 | — | — |
| 2025-07-08 | $7.19 | $8.77 | 248,600 | — | — |
| 2025-07-07 | $7.10 | $8.66 | 296,800 | — | — |
| 2025-07-03 | $7.21 | $8.80 | 210,500 | — | — |
| 2025-07-02 | $7.14 | $8.71 | 454,300 | — | — |
| 2025-07-01 | $7.09 | $8.65 | 304,700 | — | — |
| 2025-06-30 | $7.09 | $8.65 | 488,400 | — | — |
| 2025-06-27 | $7.02 | $8.56 | 252,800 | — | — |
| 2025-06-26 | $6.93 | $8.45 | 338,800 | — | — |
| 2025-06-25 | $6.95 | $8.48 | 727,300 | — | — |
| 2025-06-24 | $7.10 | $8.66 | 598,600 | — | — |
| 2025-06-23 | $6.61 | $8.06 | 418,400 | — | — |
| 2025-06-20 | $6.49 | $7.92 | 838,500 | — | — |
| 2025-06-18 | $6.24 | $7.61 | 694,800 | — | — |
| 2025-06-17 | $6.28 | $7.66 | 220,700 | — | — |
| 2025-06-16 | $6.39 | $7.79 | 473,400 | — | — |
| 2025-06-13 | $6.08 | $7.42 | 289,000 | — | — |
| 2025-06-12 | $6.30 | $7.69 | 283,900 | — | — |
| 2025-06-11 | $6.29 | $7.67 | 420,800 | — | — |
| 2025-06-10 | $6.33 | $7.72 | 504,300 | — | — |
| 2025-06-09 | $6.03 | $7.36 | 295,000 | — | — |
| 2025-06-06 | $5.98 | $7.29 | 256,500 | — | — |
| 2025-06-05 | $5.86 | $7.15 | 280,900 | — | — |
| 2025-06-04 | $5.98 | $7.29 | 483,100 | — | — |
| 2025-06-03 | $6.10 | $7.44 | 821,000 | — | — |
| 2025-06-02 | $5.63 | $6.87 | 557,200 | — | — |
| 2025-05-30 | $5.57 | $6.79 | 252,800 | — | — |
| 2025-05-29 | $5.67 | $6.92 | 313,100 | — | — |
| 2025-05-28 | $5.73 | $6.99 | 632,200 | — | — |
| 2025-05-27 | $5.81 | $7.09 | 848,300 | — | — |
| 2025-05-23 | $5.48 | $6.68 | 373,300 | — | — |
| 2025-05-22 | $5.64 | $6.88 | 312,200 | — | — |
| 2025-05-21 | $5.86 | $7.15 | 618,200 | — | — |
| 2025-05-20 | $6.13 | $7.48 | 547,600 | — | — |
| 2025-05-19 | $5.99 | $7.31 | 1,545,700 | — | — |
| 2025-05-16 | $6.68 | $8.15 | 491,600 | — | — |
| 2025-05-15 | $6.69 | $8.16 | 156,900 | — | — |
| 2025-05-14 | $6.65 | $8.11 | 141,800 | — | — |
| 2025-05-13 | $6.68 | $8.15 | 225,400 | — | — |
| 2025-05-12 | $6.60 | $8.05 | 321,300 | — | — |
| 2025-05-09 | $6.52 | $7.95 | 225,600 | — | — |
| 2025-05-08 | $6.52 | $7.95 | 296,500 | — | — |
| 2025-05-07 | $6.58 | $8.03 | 240,000 | — | — |
| 2025-05-06 | $6.37 | $7.77 | 135,000 | — | — |
| 2025-05-05 | $6.43 | $7.84 | 194,700 | — | — |
| 2025-05-02 | $6.53 | $7.97 | 151,800 | — | — |
| 2025-05-01 | $6.42 | $7.83 | 164,000 | — | — |
| 2025-04-30 | $6.34 | $7.73 | 202,400 | — | — |
| 2025-04-29 | $6.36 | $7.76 | 184,800 | — | — |
| 2025-04-28 | $6.35 | $7.75 | 123,900 | — | — |
| 2025-04-25 | $6.36 | $7.76 | 133,000 | — | — |
| 2025-04-24 | $6.30 | $7.69 | 148,300 | — | — |
| 2025-04-23 | $6.26 | $7.64 | 219,100 | — | — |
| 2025-04-22 | $6.22 | $7.59 | 196,600 | — | — |
| 2025-04-21 | $6.00 | $7.32 | 159,600 | — | — |
| 2025-04-17 | $6.13 | $7.48 | 150,500 | — | — |
| 2025-04-16 | $6.09 | $7.43 | 130,700 | — | — |
| 2025-04-15 | $6.21 | $7.58 | 280,600 | — | — |
| 2025-04-14 | $6.06 | $7.39 | 221,000 | — | — |
| 2025-04-11 | $5.97 | $7.28 | 116,200 | — | — |
| 2025-04-10 | $5.88 | $7.17 | 202,000 | — | — |
| 2025-04-09 | $6.05 | $7.38 | 431,400 | — | — |
| 2025-04-08 | $5.47 | $6.67 | 339,400 | — | — |
| 2025-04-07 | $5.72 | $6.98 | 479,600 | — | — |
| 2025-04-04 | $5.52 | $6.73 | 502,700 | — | — |
| 2025-04-03 | $5.90 | $7.20 | 394,400 | — | — |
| 2025-04-02 | $6.28 | $7.66 | 175,300 | — | — |
| 2025-04-01 | $6.28 | $7.66 | 171,900 | — | — |
| 2025-03-31 | $6.35 | $7.75 | 442,500 | — | — |
| 2025-03-28 | $6.48 | $7.90 | 293,400 | — | — |
| 2025-03-27 | $6.62 | $8.08 | 136,000 | — | — |
| 2025-03-26 | $6.63 | $8.09 | 177,600 | — | — |
| 2025-03-25 | $6.71 | $8.19 | 219,100 | — | — |
| 2025-03-24 | $6.74 | $8.22 | 224,700 | — | — |
| 2025-03-21 | $6.60 | $8.05 | 186,200 | — | — |
| 2025-03-20 | $6.70 | $8.17 | 182,700 | — | — |
| 2025-03-19 | $6.82 | $8.32 | 252,200 | — | — |
| 2025-03-18 | $6.87 | $8.38 | 255,200 | — | — |
| 2025-03-17 | $7.17 | $8.75 | 276,600 | — | — |
| 2025-03-14 | $7.04 | $8.59 | 278,800 | — | — |
| 2025-03-13 | $6.94 | $8.47 | 216,400 | — | — |
| 2025-03-12 | $7.07 | $8.62 | 226,100 | — | — |
| 2025-03-11 | $6.94 | $8.47 | 469,400 | — | — |
| 2025-03-10 | $6.72 | $8.20 | 558,800 | — | — |
| 2025-03-07 | $7.04 | $8.59 | 469,600 | — | — |
| 2025-03-06 | $7.12 | $8.69 | 486,600 | — | — |
| 2025-03-05 | $7.58 | $9.25 | 1,034,200 | — | — |
| 2025-03-04 | $6.67 | $8.14 | 438,000 | — | — |
| 2025-03-03 | $6.77 | $8.26 | 507,100 | — | — |
| 2025-02-28 | $7.11 | $8.67 | 407,400 | — | — |
| 2025-02-27 | $7.13 | $8.70 | 269,800 | — | — |
| 2025-02-26 | $7.33 | $8.94 | 248,100 | — | — |
| 2025-02-25 | $7.35 | $8.97 | 353,900 | — | — |
| 2025-02-24 | $7.44 | $9.08 | 670,200 | — | — |
| 2025-02-21 | $7.56 | $9.22 | 569,000 | — | — |
| 2025-02-20 | $7.69 | $9.38 | 821,400 | — | — |
| 2025-02-19 | $7.78 | $9.49 | 1,039,800 | — | — |
| 2025-02-18 | $7.35 | $8.97 | 1,108,100 | — | — |
| 2025-02-14 | $6.78 | $8.27 | 553,000 | — | — |
| 2025-02-13 | $6.85 | $8.36 | 461,800 | — | — |
| 2025-02-12 | $7.10 | $8.66 | 1,163,800 | — | — |
| 2025-02-11 | $7.39 | $9.01 | 491,200 | — | — |
| 2025-02-10 | $7.42 | $9.05 | 331,400 | — | — |
| 2025-02-07 | $7.41 | $9.04 | 238,900 | — | — |
| 2025-02-06 | $7.53 | $9.19 | 377,700 | — | — |
| 2025-02-05 | $7.65 | $9.33 | 452,600 | — | — |
| 2025-02-04 | $7.30 | $8.90 | 368,300 | — | — |
| 2025-02-03 | $7.08 | $8.64 | 312,900 | — | — |
| 2025-01-31 | $7.15 | $8.72 | 322,300 | — | — |
| 2025-01-30 | $7.05 | $8.60 | 358,500 | — | — |
| 2025-01-29 | $6.93 | $8.45 | 483,600 | — | — |
| 2025-01-28 | $6.88 | $8.39 | 358,600 | — | — |
| 2025-01-27 | $6.77 | $8.26 | 486,000 | — | — |
| 2025-01-24 | $7.29 | $8.89 | 531,200 | — | — |
| 2025-01-23 | $7.11 | $8.67 | 330,700 | — | — |
| 2025-01-22 | $7.11 | $8.67 | 622,000 | — | — |
| 2025-01-21 | $7.01 | $8.55 | 790,000 | — | — |
| 2025-01-17 | $6.67 | $8.14 | 282,700 | — | — |
| 2025-01-16 | $6.58 | $8.03 | 374,200 | — | — |
| 2025-01-15 | $6.60 | $8.05 | 357,300 | — | — |
| 2025-01-14 | $6.58 | $8.03 | 411,100 | — | — |
| 2025-01-13 | $6.43 | $7.84 | 592,400 | — | — |
| 2025-01-10 | $6.28 | $7.66 | 191,800 | — | — |
| 2025-01-08 | $6.32 | $7.71 | 311,600 | — | — |
| 2025-01-07 | $6.48 | $7.90 | 633,200 | — | — |
| 2025-01-06 | $6.70 | $8.17 | 952,900 | — | — |
| 2025-01-03 | $6.10 | $7.44 | 190,000 | — | — |
| 2025-01-02 | $6.15 | $7.50 | 261,200 | — | — |