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
- 1995-08-18 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 | $9.24 | $96.72 | 0 | — | — |
| 2025-12-30 | $9.24 | $96.72 | 0 | — | — |
| 2025-12-29 | $9.24 | $96.72 | 1,400 | — | — |
| 2025-12-26 | $9.38 | $98.19 | 0 | — | — |
| 2025-12-24 | $9.38 | $98.19 | 0 | — | — |
| 2025-12-23 | $9.38 | $98.19 | 0 | — | — |
| 2025-12-22 | $9.38 | $98.19 | 700 | — | — |
| 2025-12-19 | $9.25 | $96.83 | 0 | — | — |
| 2025-12-18 | $9.25 | $96.83 | 0 | — | — |
| 2025-12-17 | $9.25 | $96.83 | 200 | — | — |
| 2025-12-16 | $9.47 | $99.13 | 0 | — | — |
| 2025-12-15 | $9.47 | $99.13 | 13,000 | — | — |
| 2025-12-12 | $9.26 | $96.93 | 300 | — | — |
| 2025-12-11 | $9.30 | $97.35 | 5,700 | — | — |
| 2025-12-10 | $9.50 | $99.45 | 0 | — | — |
| 2025-12-09 | $9.50 | $99.45 | 7,200 | — | — |
| 2025-12-08 | $9.50 | $99.45 | 3,300 | — | — |
| 2025-12-05 | $9.50 | $99.45 | 300 | — | — |
| 2025-12-04 | $9.50 | $99.45 | 0 | — | — |
| 2025-12-03 | $9.50 | $99.45 | 7,100 | — | — |
| 2025-12-02 | $9.50 | $99.45 | 6,300 | — | — |
| 2025-12-01 | $9.50 | $99.45 | 300 | — | — |
| 2025-11-28 | $9.50 | $99.45 | 100 | — | — |
| 2025-11-26 | $9.57 | $100.18 | 2,800 | — | — |
| 2025-11-25 | $9.25 | $96.83 | 800 | — | — |
| 2025-11-24 | $9.39 | $98.29 | 0 | — | — |
| 2025-11-21 | $9.39 | $98.29 | 0 | — | — |
| 2025-11-20 | $9.39 | $98.29 | 0 | — | — |
| 2025-11-19 | $9.39 | $98.29 | 1,000 | — | — |
| 2025-11-18 | $9.58 | $100.28 | 0 | — | — |
| 2025-11-17 | $9.58 | $100.28 | 0 | — | — |
| 2025-11-14 | $9.58 | $100.28 | 100 | — | — |
| 2025-11-13 | $9.25 | $96.83 | 0 | — | — |
| 2025-11-12 | $9.25 | $96.83 | 0 | — | — |
| 2025-11-11 | $9.25 | $96.83 | 200 | — | — |
| 2025-11-10 | $9.60 | $100.49 | 0 | — | — |
| 2025-11-07 | $9.60 | $100.49 | 11,000 | — | — |
| 2025-11-06 | $9.72 | $101.75 | 0 | — | — |
| 2025-11-05 | $9.72 | $101.75 | 500 | — | — |
| 2025-11-04 | $9.79 | $102.48 | 400 | — | — |
| 2025-11-03 | $10.01 | $104.78 | 0 | — | — |
| 2025-10-31 | $10.01 | $104.78 | 0 | — | — |
| 2025-10-30 | $10.01 | $104.78 | 0 | — | — |
| 2025-10-29 | $10.01 | $104.78 | 500 | — | — |
| 2025-10-28 | $9.61 | $100.60 | 1,000 | — | — |
| 2025-10-27 | $9.90 | $103.63 | 0 | — | — |
| 2025-10-24 | $9.90 | $103.63 | 0 | — | — |
| 2025-10-23 | $9.90 | $103.63 | 700 | — | — |
| 2025-10-22 | $10.05 | $105.20 | 0 | — | — |
| 2025-10-21 | $10.05 | $105.20 | 900 | — | — |
| 2025-10-20 | $10.00 | $104.68 | 1,600 | — | — |
| 2025-10-17 | $10.16 | $106.35 | 400 | — | — |
| 2025-10-16 | $10.10 | $105.73 | 500 | — | — |
| 2025-10-15 | $10.00 | $104.68 | 0 | — | — |
| 2025-10-14 | $10.00 | $104.68 | 0 | — | — |
| 2025-10-13 | $10.00 | $104.68 | 0 | — | — |
| 2025-10-10 | $10.00 | $104.68 | 4,300 | — | — |
| 2025-10-09 | $10.00 | $104.68 | 800 | — | — |
| 2025-10-08 | $9.88 | $103.42 | 3,100 | — | — |
| 2025-10-07 | $10.00 | $104.68 | 800 | — | — |
| 2025-10-06 | $10.30 | $107.82 | 0 | — | — |
| 2025-10-03 | $10.30 | $107.82 | 2,000 | — | — |
| 2025-10-02 | $10.00 | $104.68 | 2,400 | — | — |
| 2025-10-01 | $10.00 | $104.68 | 4,300 | — | — |
| 2025-09-30 | $10.01 | $104.78 | 5,100 | — | — |
| 2025-09-29 | $9.88 | $103.42 | 13,900 | — | — |
| 2025-09-26 | $10.71 | $112.11 | 95,600 | — | — |
| 2025-09-25 | $9.87 | $103.32 | 3,400 | — | — |
| 2025-09-24 | $9.80 | $102.59 | 3,000 | — | — |
| 2025-09-23 | $9.90 | $103.63 | 2,100 | — | — |
| 2025-09-22 | $9.63 | $100.81 | 1,500 | — | — |
| 2025-09-19 | $10.01 | $104.78 | 6,500 | — | — |
| 2025-09-18 | $10.10 | $105.73 | 1,400 | — | — |
| 2025-09-17 | $10.20 | $106.77 | 2,500 | — | — |
| 2025-09-16 | $10.19 | $106.67 | 2,300 | — | — |
| 2025-09-15 | $9.96 | $104.26 | 7,800 | — | — |
| 2025-09-12 | $10.00 | $104.68 | 4,100 | — | — |
| 2025-09-11 | $9.87 | $103.32 | 5,000 | — | — |
| 2025-09-10 | $10.02 | $104.89 | 4,600 | — | — |
| 2025-09-09 | $10.00 | $104.68 | 30,800 | — | — |
| 2025-09-08 | $10.19 | $106.67 | 161,400 | — | — |
| 2025-09-05 | $10.70 | $112.01 | 10,700 | — | — |
| 2025-09-04 | $10.23 | $107.09 | 500 | — | — |
| 2025-09-03 | $10.20 | $106.77 | 1,300 | — | — |
| 2025-09-02 | $10.19 | $106.67 | 700 | — | — |
| 2025-08-29 | $10.25 | $107.30 | 0 | — | — |
| 2025-08-28 | $10.25 | $107.30 | 200 | — | — |
| 2025-08-27 | $10.67 | $111.69 | 0 | — | — |
| 2025-08-26 | $10.67 | $111.69 | 0 | — | — |
| 2025-08-25 | $10.67 | $111.69 | 0 | — | — |
| 2025-08-22 | $10.67 | $111.69 | 900 | — | — |
| 2025-08-21 | $10.34 | $108.24 | 4,500 | — | — |
| 2025-08-20 | $10.70 | $112.01 | 7,700 | — | — |
| 2025-08-19 | $10.74 | $112.43 | 3,900 | — | — |
| 2025-08-18 | $10.13 | $106.04 | 500 | — | — |
| 2025-08-15 | $10.00 | $104.68 | 1,900 | — | — |
| 2025-08-14 | $10.37 | $108.55 | 1,400 | — | — |
| 2025-08-13 | $10.33 | $108.13 | 300 | — | — |
| 2025-08-12 | $10.09 | $105.62 | 600 | — | — |
| 2025-08-11 | $10.15 | $106.25 | 8,100 | — | — |
| 2025-08-08 | $10.11 | $105.83 | 0 | — | — |
| 2025-08-07 | $10.11 | $105.83 | 1,000 | — | — |
| 2025-08-06 | $9.91 | $103.74 | 1,700 | — | — |
| 2025-08-05 | $10.04 | $105.10 | 18,100 | — | — |
| 2025-08-04 | $10.65 | $111.48 | 115,400 | — | — |
| 2025-08-01 | $9.44 | $98.82 | 5,300 | — | — |
| 2025-07-31 | $8.57 | $89.71 | 0 | — | — |
| 2025-07-30 | $8.57 | $89.71 | 1,100 | — | — |
| 2025-07-29 | $8.51 | $89.08 | 1,500 | — | — |
| 2025-07-28 | $8.96 | $93.79 | 400 | — | — |
| 2025-07-25 | $8.64 | $90.44 | 0 | — | — |
| 2025-07-24 | $8.64 | $90.44 | 0 | — | — |
| 2025-07-23 | $8.64 | $90.44 | 200 | — | — |
| 2025-07-22 | $8.51 | $89.08 | 0 | — | — |
| 2025-07-21 | $8.51 | $89.08 | 1,700 | — | — |
| 2025-07-18 | $8.52 | $89.19 | 0 | — | — |
| 2025-07-17 | $8.52 | $89.19 | 0 | — | — |
| 2025-07-16 | $8.52 | $89.19 | 1,000 | — | — |
| 2025-07-15 | $8.95 | $93.69 | 0 | — | — |
| 2025-07-14 | $8.95 | $93.69 | 1,300 | — | — |
| 2025-07-11 | $8.51 | $89.08 | 0 | — | — |
| 2025-07-10 | $8.51 | $89.08 | 0 | — | — |
| 2025-07-09 | $8.51 | $89.08 | 1,700 | — | — |
| 2025-07-08 | $9.10 | $95.26 | 0 | — | — |
| 2025-07-07 | $9.10 | $95.26 | 600 | — | — |
| 2025-07-03 | $8.61 | $90.13 | 0 | — | — |
| 2025-07-02 | $8.61 | $90.13 | 0 | — | — |
| 2025-07-01 | $8.61 | $90.13 | 0 | — | — |
| 2025-06-30 | $8.61 | $90.13 | 700 | — | — |
| 2025-06-27 | $8.27 | $86.57 | 1,700 | — | — |
| 2025-06-26 | $8.77 | $91.80 | 500 | — | — |
| 2025-06-25 | $8.43 | $88.24 | 0 | — | — |
| 2025-06-24 | $8.43 | $88.24 | 300 | — | — |
| 2025-06-23 | $8.38 | $87.72 | 0 | — | — |
| 2025-06-20 | $8.38 | $87.72 | 600 | — | — |
| 2025-06-18 | $9.00 | $94.21 | 0 | — | — |
| 2025-06-17 | $9.00 | $94.21 | 0 | — | — |
| 2025-06-16 | $9.00 | $94.21 | 0 | — | — |
| 2025-06-13 | $9.00 | $94.21 | 0 | — | — |
| 2025-06-12 | $9.00 | $94.21 | 0 | — | — |
| 2025-06-11 | $9.00 | $94.21 | 500 | — | — |
| 2025-06-10 | $8.26 | $86.47 | 0 | — | — |
| 2025-06-09 | $8.26 | $86.47 | 0 | — | — |
| 2025-06-06 | $8.26 | $86.47 | 0 | — | — |
| 2025-06-05 | $8.26 | $86.47 | 0 | — | — |
| 2025-06-04 | $8.26 | $86.47 | 0 | — | — |
| 2025-06-03 | $8.26 | $86.47 | 0 | — | — |
| 2025-06-02 | $8.26 | $86.47 | 0 | — | — |
| 2025-05-30 | $8.26 | $86.47 | 700 | — | — |
| 2025-05-29 | $8.20 | $85.84 | 0 | — | — |
| 2025-05-28 | $8.20 | $85.84 | 2,500 | — | — |
| 2025-05-27 | $9.69 | $101.43 | 0 | — | — |
| 2025-05-23 | $9.69 | $101.43 | 0 | — | — |
| 2025-05-22 | $9.69 | $101.43 | 0 | — | — |
| 2025-05-21 | $9.69 | $101.43 | 0 | — | — |
| 2025-05-20 | $9.69 | $101.43 | 400 | — | — |
| 2025-05-19 | $9.36 | $97.98 | 1,000 | — | — |
| 2025-05-16 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-15 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-14 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-13 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-12 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-09 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-08 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-07 | $7.55 | $79.03 | 0 | — | — |
| 2025-05-06 | $7.55 | $79.03 | 300 | — | — |
| 2025-05-05 | $7.93 | $83.01 | 0 | — | — |
| 2025-05-02 | $7.93 | $83.01 | 0 | — | — |
| 2025-05-01 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-30 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-29 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-28 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-25 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-24 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-23 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-22 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-21 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-17 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-16 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-15 | $7.93 | $83.01 | 0 | — | — |
| 2025-04-14 | $7.93 | $83.01 | 200 | — | — |
| 2025-04-11 | $7.75 | $81.13 | 0 | — | — |
| 2025-04-10 | $7.75 | $81.13 | 0 | — | — |
| 2025-04-09 | $7.75 | $81.13 | 0 | — | — |
| 2025-04-08 | $7.75 | $81.13 | 800 | — | — |
| 2025-04-07 | $7.80 | $81.65 | 0 | — | — |
| 2025-04-04 | $7.80 | $81.65 | 8,400 | — | — |
| 2025-04-03 | $7.50 | $78.51 | 2,400 | — | — |
| 2025-04-02 | $8.10 | $84.79 | 3,300 | — | — |
| 2025-04-01 | $8.32 | $87.09 | 0 | — | — |
| 2025-03-31 | $8.32 | $87.09 | 0 | — | — |
| 2025-03-28 | $8.32 | $87.09 | 600 | — | — |
| 2025-03-27 | $8.31 | $86.99 | 0 | — | — |
| 2025-03-26 | $8.31 | $86.99 | 0 | — | — |
| 2025-03-25 | $8.31 | $86.99 | 2,700 | — | — |
| 2025-03-24 | $8.36 | $87.51 | 4,500 | — | — |
| 2025-03-21 | $8.45 | $88.45 | 2,100 | — | — |
| 2025-03-20 | $8.35 | $87.41 | 200 | — | — |
| 2025-03-19 | $8.35 | $87.41 | 300 | — | — |
| 2025-03-18 | $8.39 | $87.83 | 0 | — | — |
| 2025-03-17 | $8.39 | $87.83 | 2,400 | — | — |
| 2025-03-14 | $8.55 | $89.50 | 0 | — | — |
| 2025-03-13 | $8.55 | $89.50 | 2,000 | — | — |
| 2025-03-12 | $8.78 | $91.91 | 400 | — | — |
| 2025-03-11 | $8.78 | $91.91 | 0 | — | — |
| 2025-03-10 | $8.78 | $91.91 | 0 | — | — |
| 2025-03-07 | $8.78 | $91.91 | 900 | — | — |
| 2025-03-06 | $8.52 | $89.19 | 0 | — | — |
| 2025-03-05 | $8.52 | $89.19 | 0 | — | — |
| 2025-03-04 | $8.52 | $89.19 | 0 | — | — |
| 2025-03-03 | $8.52 | $89.19 | 400 | — | — |
| 2025-02-28 | $8.76 | $91.70 | 0 | — | — |
| 2025-02-27 | $8.76 | $91.70 | 0 | — | — |
| 2025-02-26 | $8.76 | $91.70 | 300 | — | — |
| 2025-02-25 | $9.11 | $95.36 | 0 | — | — |
| 2025-02-24 | $9.11 | $95.36 | 1,300 | — | — |
| 2025-02-21 | $8.90 | $93.16 | 0 | — | — |
| 2025-02-20 | $8.90 | $93.16 | 2,100 | — | — |
| 2025-02-19 | $8.99 | $94.11 | 100 | — | — |
| 2025-02-18 | $8.90 | $93.16 | 700 | — | — |
| 2025-02-14 | $9.11 | $95.36 | 0 | — | — |
| 2025-02-13 | $9.11 | $95.36 | 200 | — | — |
| 2025-02-12 | $9.00 | $94.21 | 200 | — | — |
| 2025-02-11 | $9.00 | $94.21 | 700 | — | — |
| 2025-02-10 | $9.29 | $97.25 | 0 | — | — |
| 2025-02-07 | $9.29 | $97.25 | 200 | — | — |
| 2025-02-06 | $9.35 | $97.88 | 600 | — | — |
| 2025-02-05 | $9.35 | $97.88 | 200 | — | — |
| 2025-02-04 | $9.02 | $94.42 | 1,300 | — | — |
| 2025-02-03 | $9.02 | $94.42 | 800 | — | — |
| 2025-01-31 | $9.15 | $95.78 | 0 | — | — |
| 2025-01-30 | $9.15 | $95.78 | 1,000 | — | — |
| 2025-01-29 | $9.15 | $95.78 | 0 | — | — |
| 2025-01-28 | $9.15 | $95.78 | 200 | — | — |
| 2025-01-27 | $9.30 | $97.35 | 500 | — | — |
| 2025-01-24 | $9.26 | $96.93 | 0 | — | — |
| 2025-01-23 | $9.26 | $96.93 | 0 | — | — |
| 2025-01-22 | $9.26 | $96.93 | 0 | — | — |
| 2025-01-21 | $9.26 | $96.93 | 1,400 | — | — |
| 2025-01-17 | $9.22 | $96.51 | 300 | — | — |
| 2025-01-16 | $9.02 | $94.42 | 1,800 | — | — |
| 2025-01-15 | $9.06 | $94.84 | 0 | — | — |
| 2025-01-14 | $9.06 | $94.84 | 0 | — | — |
| 2025-01-13 | $9.06 | $94.84 | 0 | — | — |
| 2025-01-10 | $9.06 | $94.84 | 0 | — | — |
| 2025-01-08 | $9.06 | $94.84 | 0 | — | — |
| 2025-01-07 | $9.06 | $94.84 | 0 | — | — |
| 2025-01-06 | $9.06 | $94.84 | 700 | — | — |
| 2025-01-03 | $9.02 | $94.42 | 0 | — | — |
| 2025-01-02 | $9.02 | $94.42 | 0 | — | — |