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
- 1993-03-17 to 2026-09-02
- 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 | $12.00 | $18.51 | 13,700 | — | — |
| 2025-12-30 | $11.51 | $17.75 | 10,600 | — | — |
| 2025-12-29 | $10.10 | $15.58 | 800 | — | — |
| 2025-12-26 | $9.81 | $15.13 | 400 | — | — |
| 2025-12-24 | $10.27 | $15.84 | 400 | — | — |
| 2025-12-23 | $10.42 | $16.07 | 2,000 | — | — |
| 2025-12-22 | $10.03 | $15.47 | 2,600 | — | — |
| 2025-12-19 | $10.90 | $16.81 | 30,300 | — | — |
| 2025-12-18 | $8.33 | $12.85 | 8,200 | — | — |
| 2025-12-17 | $8.36 | $12.90 | 5,000 | — | — |
| 2025-12-16 | $8.80 | $13.57 | 2,000 | — | — |
| 2025-12-15 | $8.55 | $13.19 | 6,300 | — | — |
| 2025-12-12 | $7.75 | $11.83 | 4,800 | — | — |
| 2025-12-11 | $8.27 | $12.62 | 4,000 | — | — |
| 2025-12-10 | $8.90 | $13.59 | 5,500 | — | — |
| 2025-12-09 | $8.97 | $13.69 | 2,200 | — | — |
| 2025-12-08 | $7.52 | $11.48 | 1,100 | — | — |
| 2025-12-05 | $8.80 | $13.43 | 500 | — | — |
| 2025-12-04 | $9.17 | $14.00 | 400 | — | — |
| 2025-12-03 | $8.61 | $13.14 | 0 | — | — |
| 2025-12-02 | $8.61 | $13.14 | 700 | — | — |
| 2025-12-01 | $9.00 | $13.74 | 7,900 | — | — |
| 2025-11-28 | $8.02 | $12.24 | 100 | — | — |
| 2025-11-26 | $7.89 | $12.04 | 800 | — | — |
| 2025-11-25 | $7.91 | $12.08 | 500 | — | — |
| 2025-11-24 | $7.90 | $12.06 | 200 | — | — |
| 2025-11-21 | $8.10 | $12.37 | 400 | — | — |
| 2025-11-20 | $8.16 | $12.46 | 1,100 | — | — |
| 2025-11-19 | $8.16 | $12.46 | 200 | — | — |
| 2025-11-18 | $8.49 | $12.96 | 2,000 | — | — |
| 2025-11-17 | $8.70 | $13.28 | 0 | — | — |
| 2025-11-14 | $8.70 | $13.28 | 0 | — | — |
| 2025-11-13 | $8.70 | $13.28 | 200 | — | — |
| 2025-11-12 | $9.03 | $13.79 | 300 | — | — |
| 2025-11-11 | $9.50 | $14.50 | 900 | — | — |
| 2025-11-10 | $8.81 | $13.45 | 0 | — | — |
| 2025-11-07 | $8.81 | $13.45 | 1,200 | — | — |
| 2025-11-06 | $9.00 | $13.74 | 0 | — | — |
| 2025-11-05 | $9.00 | $13.74 | 1,200 | — | — |
| 2025-11-04 | $9.27 | $14.15 | 0 | — | — |
| 2025-11-03 | $9.27 | $14.15 | 0 | — | — |
| 2025-10-31 | $9.27 | $14.15 | 1,200 | — | — |
| 2025-10-30 | $8.62 | $13.16 | 200 | — | — |
| 2025-10-29 | $8.81 | $13.45 | 1,500 | — | — |
| 2025-10-28 | $9.32 | $14.23 | 600 | — | — |
| 2025-10-27 | $10.00 | $15.27 | 0 | — | — |
| 2025-10-24 | $10.00 | $15.27 | 1,800 | — | — |
| 2025-10-23 | $9.97 | $15.22 | 300 | — | — |
| 2025-10-22 | $9.73 | $14.85 | 1,500 | — | — |
| 2025-10-21 | $9.56 | $14.59 | 0 | — | — |
| 2025-10-20 | $9.56 | $14.59 | 1,300 | — | — |
| 2025-10-17 | $9.72 | $14.84 | 2,200 | — | — |
| 2025-10-16 | $9.85 | $15.04 | 1,900 | — | — |
| 2025-10-15 | $10.20 | $15.57 | 7,600 | — | — |
| 2025-10-14 | $9.99 | $15.25 | 500 | — | — |
| 2025-10-13 | $10.14 | $15.48 | 1,500 | — | — |
| 2025-10-10 | $10.43 | $15.92 | 1,300 | — | — |
| 2025-10-09 | $10.59 | $16.17 | 1,700 | — | — |
| 2025-10-08 | $11.40 | $17.40 | 1,200 | — | — |
| 2025-10-07 | $11.21 | $17.11 | 7,000 | — | — |
| 2025-10-06 | $11.90 | $18.17 | 13,500 | — | — |
| 2025-10-03 | $10.07 | $15.37 | 0 | — | — |
| 2025-10-02 | $10.07 | $15.37 | 100 | — | — |
| 2025-10-01 | $9.70 | $14.81 | 500 | — | — |
| 2025-09-30 | $9.70 | $14.81 | 600 | — | — |
| 2025-09-29 | $9.90 | $15.11 | 800 | — | — |
| 2025-09-26 | $9.40 | $14.35 | 2,000 | — | — |
| 2025-09-25 | $9.84 | $15.02 | 200 | — | — |
| 2025-09-24 | $9.82 | $14.99 | 0 | — | — |
| 2025-09-23 | $9.82 | $14.99 | 500 | — | — |
| 2025-09-22 | $10.00 | $15.27 | 1,400 | — | — |
| 2025-09-19 | $10.08 | $15.39 | 700 | — | — |
| 2025-09-18 | $10.90 | $16.64 | 500 | — | — |
| 2025-09-17 | $10.55 | $16.11 | 0 | — | — |
| 2025-09-16 | $10.55 | $16.11 | 600 | — | — |
| 2025-09-15 | $9.90 | $15.11 | 0 | — | — |
| 2025-09-12 | $9.90 | $14.99 | 800 | — | — |
| 2025-09-11 | $10.00 | $15.14 | 500 | — | — |
| 2025-09-10 | $10.00 | $15.14 | 0 | — | — |
| 2025-09-09 | $10.00 | $15.14 | 200 | — | — |
| 2025-09-08 | $10.00 | $15.14 | 1,100 | — | — |
| 2025-09-05 | $10.30 | $15.60 | 0 | — | — |
| 2025-09-04 | $10.30 | $15.60 | 1,500 | — | — |
| 2025-09-03 | $9.93 | $15.04 | 4,100 | — | — |
| 2025-09-02 | $10.63 | $16.10 | 400 | — | — |
| 2025-08-29 | $10.85 | $16.43 | 0 | — | — |
| 2025-08-28 | $10.85 | $16.43 | 700 | — | — |
| 2025-08-27 | $11.00 | $16.66 | 0 | — | — |
| 2025-08-26 | $11.00 | $16.66 | 900 | — | — |
| 2025-08-25 | $10.10 | $15.29 | 800 | — | — |
| 2025-08-22 | $10.23 | $15.49 | 2,000 | — | — |
| 2025-08-21 | $10.85 | $16.43 | 0 | — | — |
| 2025-08-20 | $10.85 | $16.43 | 7,500 | — | — |
| 2025-08-19 | $10.05 | $15.22 | 1,600 | — | — |
| 2025-08-18 | $9.80 | $14.84 | 7,300 | — | — |
| 2025-08-15 | $9.63 | $14.58 | 13,200 | — | — |
| 2025-08-14 | $11.22 | $16.99 | 400 | — | — |
| 2025-08-13 | $10.30 | $15.60 | 0 | — | — |
| 2025-08-12 | $10.30 | $15.60 | 0 | — | — |
| 2025-08-11 | $10.30 | $15.60 | 6,300 | — | — |
| 2025-08-08 | $10.10 | $15.29 | 0 | — | — |
| 2025-08-07 | $10.10 | $15.29 | 0 | — | — |
| 2025-08-06 | $10.10 | $15.29 | 100 | — | — |
| 2025-08-05 | $10.65 | $16.13 | 0 | — | — |
| 2025-08-04 | $10.65 | $16.13 | 0 | — | — |
| 2025-08-01 | $10.65 | $16.13 | 0 | — | — |
| 2025-07-31 | $10.65 | $16.13 | 5,700 | — | — |
| 2025-07-30 | $10.61 | $16.07 | 0 | — | — |
| 2025-07-29 | $10.61 | $16.07 | 1,800 | — | — |
| 2025-07-28 | $11.25 | $17.04 | 1,700 | — | — |
| 2025-07-25 | $10.75 | $16.28 | 5,800 | — | — |
| 2025-07-24 | $10.60 | $16.05 | 400 | — | — |
| 2025-07-23 | $11.00 | $16.66 | 3,000 | — | — |
| 2025-07-22 | $10.99 | $16.64 | 10,800 | — | — |
| 2025-07-21 | $11.26 | $17.05 | 1,200 | — | — |
| 2025-07-18 | $10.67 | $16.16 | 2,900 | — | — |
| 2025-07-17 | $10.00 | $15.14 | 8,700 | — | — |
| 2025-07-16 | $10.43 | $15.79 | 6,000 | — | — |
| 2025-07-15 | $10.90 | $16.51 | 400 | — | — |
| 2025-07-14 | $11.37 | $17.22 | 1,700 | — | — |
| 2025-07-11 | $11.19 | $16.94 | 800 | — | — |
| 2025-07-10 | $11.50 | $17.41 | 0 | — | — |
| 2025-07-09 | $11.50 | $17.41 | 600 | — | — |
| 2025-07-08 | $11.12 | $16.84 | 4,500 | — | — |
| 2025-07-07 | $11.27 | $17.07 | 9,600 | — | — |
| 2025-07-03 | $11.29 | $17.10 | 800 | — | — |
| 2025-07-02 | $10.11 | $15.31 | 800 | — | — |
| 2025-07-01 | $10.22 | $15.48 | 1,200 | — | — |
| 2025-06-30 | $10.86 | $16.44 | 3,100 | — | — |
| 2025-06-27 | $10.30 | $15.60 | 24,800 | — | — |
| 2025-06-26 | $9.50 | $14.39 | 3,600 | — | — |
| 2025-06-25 | $8.77 | $13.28 | 0 | — | — |
| 2025-06-24 | $8.77 | $13.28 | 1,100 | — | — |
| 2025-06-23 | $8.92 | $13.51 | 2,700 | — | — |
| 2025-06-20 | $9.06 | $13.72 | 7,000 | — | — |
| 2025-06-18 | $8.50 | $12.87 | 1,900 | — | — |
| 2025-06-17 | $8.97 | $13.58 | 3,200 | — | — |
| 2025-06-16 | $9.11 | $13.79 | 2,600 | — | — |
| 2025-06-13 | $9.62 | $14.57 | 2,900 | — | — |
| 2025-06-12 | $9.79 | $14.70 | 55,100 | — | — |
| 2025-06-11 | $9.10 | $13.67 | 10,900 | — | — |
| 2025-06-10 | $8.88 | $13.34 | 6,400 | — | — |
| 2025-06-09 | $7.43 | $11.16 | 1,600 | — | — |
| 2025-06-06 | $8.00 | $12.02 | 500 | — | — |
| 2025-06-05 | $8.06 | $12.11 | 0 | — | — |
| 2025-06-04 | $8.06 | $12.11 | 400 | — | — |
| 2025-06-03 | $8.05 | $12.09 | 2,400 | — | — |
| 2025-06-02 | $8.23 | $12.36 | 300 | — | — |
| 2025-05-30 | $8.78 | $13.19 | 3,200 | — | — |
| 2025-05-29 | $8.37 | $12.57 | 600 | — | — |
| 2025-05-28 | $8.37 | $12.57 | 1,800 | — | — |
| 2025-05-27 | $8.24 | $12.38 | 13,700 | — | — |
| 2025-05-23 | $9.70 | $14.57 | 2,500 | — | — |
| 2025-05-22 | $7.99 | $12.00 | 0 | — | — |
| 2025-05-21 | $7.99 | $12.00 | 500 | — | — |
| 2025-05-20 | $8.00 | $12.02 | 200 | — | — |
| 2025-05-19 | $7.94 | $11.92 | 200 | — | — |
| 2025-05-16 | $7.58 | $11.38 | 300 | — | — |
| 2025-05-15 | $7.90 | $11.86 | 400 | — | — |
| 2025-05-14 | $8.26 | $12.41 | 200 | — | — |
| 2025-05-13 | $8.00 | $12.02 | 600 | — | — |
| 2025-05-12 | $7.70 | $11.56 | 600 | — | — |
| 2025-05-09 | $7.60 | $11.41 | 600 | — | — |
| 2025-05-08 | $7.81 | $11.73 | 3,800 | — | — |
| 2025-05-07 | $6.75 | $10.14 | 100 | — | — |
| 2025-05-06 | $6.75 | $10.14 | 3,100 | — | — |
| 2025-05-05 | $7.43 | $11.16 | 5,000 | — | — |
| 2025-05-02 | $7.91 | $11.88 | 2,400 | — | — |
| 2025-05-01 | $7.78 | $11.68 | 17,000 | — | — |
| 2025-04-30 | $7.65 | $11.49 | 16,800 | — | — |
| 2025-04-29 | $7.03 | $10.56 | 300 | — | — |
| 2025-04-28 | $6.93 | $10.41 | 1,700 | — | — |
| 2025-04-25 | $7.14 | $10.72 | 0 | — | — |
| 2025-04-24 | $7.14 | $10.72 | 500 | — | — |
| 2025-04-23 | $6.99 | $10.50 | 0 | — | — |
| 2025-04-22 | $6.99 | $10.50 | 1,600 | — | — |
| 2025-04-21 | $6.71 | $10.08 | 2,000 | — | — |
| 2025-04-17 | $6.65 | $9.99 | 300 | — | — |
| 2025-04-16 | $6.86 | $10.30 | 500 | — | — |
| 2025-04-15 | $6.95 | $10.44 | 0 | — | — |
| 2025-04-14 | $6.95 | $10.44 | 1,400 | — | — |
| 2025-04-11 | $7.11 | $10.68 | 400 | — | — |
| 2025-04-10 | $6.74 | $10.12 | 13,700 | — | — |
| 2025-04-09 | $6.79 | $10.20 | 200 | — | — |
| 2025-04-08 | $7.22 | $10.84 | 0 | — | — |
| 2025-04-07 | $7.22 | $10.84 | 4,100 | — | — |
| 2025-04-04 | $7.09 | $10.65 | 500 | — | — |
| 2025-04-03 | $7.32 | $10.99 | 900 | — | — |
| 2025-04-02 | $7.58 | $11.38 | 600 | — | — |
| 2025-04-01 | $7.88 | $11.83 | 0 | — | — |
| 2025-03-31 | $7.88 | $11.83 | 800 | — | — |
| 2025-03-28 | $7.89 | $11.85 | 500 | — | — |
| 2025-03-27 | $8.00 | $12.02 | 1,500 | — | — |
| 2025-03-26 | $8.24 | $12.38 | 1,400 | — | — |
| 2025-03-25 | $8.49 | $12.75 | 1,000 | — | — |
| 2025-03-24 | $8.46 | $12.71 | 8,100 | — | — |
| 2025-03-21 | $8.55 | $12.84 | 8,500 | — | — |
| 2025-03-20 | $7.46 | $11.20 | 4,600 | — | — |
| 2025-03-19 | $7.27 | $10.92 | 3,300 | — | — |
| 2025-03-18 | $6.88 | $10.33 | 2,700 | — | — |
| 2025-03-17 | $6.99 | $10.50 | 1,600 | — | — |
| 2025-03-14 | $6.86 | $10.30 | 2,100 | — | — |
| 2025-03-13 | $6.31 | $9.36 | 1,100 | — | — |
| 2025-03-12 | $6.21 | $9.21 | 3,800 | — | — |
| 2025-03-11 | $6.56 | $9.73 | 2,300 | — | — |
| 2025-03-10 | $6.40 | $9.49 | 3,400 | — | — |
| 2025-03-07 | $6.70 | $9.94 | 4,000 | — | — |
| 2025-03-06 | $6.77 | $10.04 | 0 | — | — |
| 2025-03-05 | $6.77 | $10.04 | 5,400 | — | — |
| 2025-03-04 | $6.10 | $9.05 | 1,000 | — | — |
| 2025-03-03 | $6.59 | $9.77 | 2,000 | — | — |
| 2025-02-28 | $6.55 | $9.71 | 1,000 | — | — |
| 2025-02-27 | $6.55 | $9.71 | 400 | — | — |
| 2025-02-26 | $6.52 | $9.67 | 7,000 | — | — |
| 2025-02-25 | $7.43 | $11.02 | 4,900 | — | — |
| 2025-02-24 | $6.71 | $9.95 | 800 | — | — |
| 2025-02-21 | $6.68 | $9.91 | 300 | — | — |
| 2025-02-20 | $6.87 | $10.19 | 1,700 | — | — |
| 2025-02-19 | $6.98 | $10.35 | 300 | — | — |
| 2025-02-18 | $6.63 | $9.83 | 1,800 | — | — |
| 2025-02-14 | $7.00 | $10.38 | 5,600 | — | — |
| 2025-02-13 | $6.66 | $9.88 | 5,500 | — | — |
| 2025-02-12 | $7.32 | $10.85 | 600 | — | — |
| 2025-02-11 | $7.31 | $10.84 | 1,600 | — | — |
| 2025-02-10 | $7.29 | $10.81 | 400 | — | — |
| 2025-02-07 | $7.20 | $10.68 | 0 | — | — |
| 2025-02-06 | $7.20 | $10.68 | 1,300 | — | — |
| 2025-02-05 | $7.15 | $10.60 | 3,700 | — | — |
| 2025-02-04 | $7.04 | $10.44 | 2,500 | — | — |
| 2025-02-03 | $7.40 | $10.97 | 4,800 | — | — |
| 2025-01-31 | $7.43 | $11.02 | 4,000 | — | — |
| 2025-01-30 | $7.38 | $10.94 | 7,300 | — | — |
| 2025-01-29 | $7.38 | $10.94 | 3,400 | — | — |
| 2025-01-28 | $7.60 | $11.27 | 9,800 | — | — |
| 2025-01-27 | $7.44 | $11.03 | 14,100 | — | — |
| 2025-01-24 | $7.45 | $11.05 | 25,600 | — | — |
| 2025-01-23 | $7.58 | $11.24 | 9,500 | — | — |
| 2025-01-22 | $7.39 | $10.96 | 9,500 | — | — |
| 2025-01-21 | $7.10 | $10.53 | 1,100 | — | — |
| 2025-01-17 | $7.12 | $10.56 | 5,600 | — | — |
| 2025-01-16 | $7.15 | $10.60 | 4,700 | — | — |
| 2025-01-15 | $7.10 | $10.53 | 4,500 | — | — |
| 2025-01-14 | $7.19 | $10.66 | 24,200 | — | — |
| 2025-01-13 | $7.22 | $10.71 | 12,800 | — | — |
| 2025-01-10 | $7.19 | $10.66 | 1,900 | — | — |
| 2025-01-08 | $7.28 | $10.80 | 8,600 | — | — |
| 2025-01-07 | $7.26 | $10.77 | 1,200 | — | — |
| 2025-01-06 | $7.34 | $10.88 | 2,600 | — | — |
| 2025-01-03 | $7.07 | $10.48 | 3,100 | — | — |
| 2025-01-02 | $7.19 | $10.66 | 22,800 | — | — |