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
- 1986-11-05 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 | $9.03 | $13.37 | 372,200 | — | — |
| 2025-12-30 | $9.19 | $13.61 | 509,800 | — | — |
| 2025-12-29 | $9.23 | $13.67 | 461,800 | — | — |
| 2025-12-26 | $9.20 | $13.63 | 391,200 | — | — |
| 2025-12-24 | $9.22 | $13.63 | 320,500 | — | — |
| 2025-12-23 | $9.21 | $13.61 | 438,900 | — | — |
| 2025-12-22 | $9.09 | $13.43 | 488,100 | — | — |
| 2025-12-19 | $8.98 | $13.27 | 1,097,200 | — | — |
| 2025-12-18 | $9.23 | $13.64 | 806,000 | — | — |
| 2025-12-17 | $9.22 | $13.63 | 745,000 | — | — |
| 2025-12-16 | $9.38 | $13.86 | 653,200 | — | — |
| 2025-12-15 | $9.47 | $14.00 | 682,000 | — | — |
| 2025-12-12 | $9.48 | $14.01 | 632,700 | — | — |
| 2025-12-11 | $9.38 | $13.86 | 658,900 | — | — |
| 2025-12-10 | $9.26 | $13.68 | 932,800 | — | — |
| 2025-12-09 | $8.97 | $13.26 | 804,700 | — | — |
| 2025-12-08 | $9.12 | $13.48 | 611,400 | — | — |
| 2025-12-05 | $9.07 | $13.40 | 428,400 | — | — |
| 2025-12-04 | $9.00 | $13.30 | 853,600 | — | — |
| 2025-12-03 | $8.82 | $13.03 | 869,300 | — | — |
| 2025-12-02 | $8.33 | $12.31 | 711,800 | — | — |
| 2025-12-01 | $8.02 | $11.85 | 449,800 | — | — |
| 2025-11-28 | $7.86 | $11.62 | 163,200 | — | — |
| 2025-11-26 | $7.90 | $11.67 | 743,000 | — | — |
| 2025-11-25 | $7.79 | $11.51 | 484,500 | — | — |
| 2025-11-24 | $7.56 | $11.17 | 795,600 | — | — |
| 2025-11-21 | $7.46 | $11.02 | 525,100 | — | — |
| 2025-11-20 | $7.08 | $10.46 | 598,200 | — | — |
| 2025-11-19 | $7.09 | $10.48 | 439,500 | — | — |
| 2025-11-18 | $7.28 | $10.76 | 565,300 | — | — |
| 2025-11-17 | $7.42 | $10.97 | 550,200 | — | — |
| 2025-11-14 | $7.52 | $11.11 | 553,300 | — | — |
| 2025-11-13 | $7.60 | $11.23 | 572,900 | — | — |
| 2025-11-12 | $7.74 | $11.44 | 558,100 | — | — |
| 2025-11-11 | $7.70 | $11.38 | 362,900 | — | — |
| 2025-11-10 | $7.69 | $11.36 | 428,200 | — | — |
| 2025-11-07 | $7.63 | $11.28 | 403,600 | — | — |
| 2025-11-06 | $7.61 | $11.25 | 449,200 | — | — |
| 2025-11-05 | $7.72 | $11.41 | 570,100 | — | — |
| 2025-11-04 | $7.61 | $11.25 | 572,300 | — | — |
| 2025-11-03 | $7.71 | $11.39 | 729,700 | — | — |
| 2025-10-31 | $7.80 | $11.53 | 636,400 | — | — |
| 2025-10-30 | $7.56 | $11.17 | 789,800 | — | — |
| 2025-10-29 | $7.72 | $11.41 | 620,300 | — | — |
| 2025-10-28 | $7.98 | $11.79 | 476,500 | — | — |
| 2025-10-27 | $8.05 | $11.90 | 432,300 | — | — |
| 2025-10-24 | $8.05 | $11.90 | 447,400 | — | — |
| 2025-10-23 | $8.07 | $11.93 | 708,700 | — | — |
| 2025-10-22 | $8.37 | $12.37 | 417,200 | — | — |
| 2025-10-21 | $8.49 | $12.55 | 436,000 | — | — |
| 2025-10-20 | $8.32 | $12.30 | 324,800 | — | — |
| 2025-10-17 | $8.21 | $12.13 | 447,200 | — | — |
| 2025-10-16 | $8.44 | $12.47 | 1,065,400 | — | — |
| 2025-10-15 | $8.06 | $11.91 | 368,300 | — | — |
| 2025-10-14 | $8.06 | $11.91 | 461,700 | — | — |
| 2025-10-13 | $7.95 | $11.75 | 492,600 | — | — |
| 2025-10-10 | $7.95 | $11.75 | 686,600 | — | — |
| 2025-10-09 | $8.40 | $12.41 | 479,400 | — | — |
| 2025-10-08 | $8.79 | $12.99 | 905,500 | — | — |
| 2025-10-07 | $8.41 | $12.43 | 407,400 | — | — |
| 2025-10-06 | $8.67 | $12.81 | 599,800 | — | — |
| 2025-10-03 | $8.73 | $12.90 | 673,500 | — | — |
| 2025-10-02 | $8.34 | $12.33 | 503,400 | — | — |
| 2025-10-01 | $8.33 | $12.31 | 623,700 | — | — |
| 2025-09-30 | $8.38 | $12.38 | 576,600 | — | — |
| 2025-09-29 | $8.48 | $12.53 | 477,000 | — | — |
| 2025-09-26 | $8.56 | $12.65 | 448,600 | — | — |
| 2025-09-25 | $8.50 | $12.56 | 415,800 | — | — |
| 2025-09-24 | $8.52 | $12.59 | 408,400 | — | — |
| 2025-09-23 | $8.49 | $12.55 | 760,700 | — | — |
| 2025-09-22 | $8.42 | $12.41 | 859,800 | — | — |
| 2025-09-19 | $8.38 | $12.35 | 2,144,900 | — | — |
| 2025-09-18 | $8.50 | $12.53 | 707,300 | — | — |
| 2025-09-17 | $8.40 | $12.38 | 899,800 | — | — |
| 2025-09-16 | $8.62 | $12.71 | 435,900 | — | — |
| 2025-09-15 | $8.50 | $12.53 | 382,400 | — | — |
| 2025-09-12 | $8.47 | $12.49 | 423,900 | — | — |
| 2025-09-11 | $8.67 | $12.78 | 421,100 | — | — |
| 2025-09-10 | $8.47 | $12.49 | 810,600 | — | — |
| 2025-09-09 | $8.69 | $12.81 | 569,900 | — | — |
| 2025-09-08 | $8.63 | $12.72 | 687,600 | — | — |
| 2025-09-05 | $8.61 | $12.69 | 641,600 | — | — |
| 2025-09-04 | $8.58 | $12.65 | 491,700 | — | — |
| 2025-09-03 | $8.43 | $12.43 | 582,100 | — | — |
| 2025-09-02 | $8.37 | $12.34 | 681,100 | — | — |
| 2025-08-29 | $8.59 | $12.66 | 355,400 | — | — |
| 2025-08-28 | $8.58 | $12.65 | 886,000 | — | — |
| 2025-08-27 | $8.56 | $12.62 | 412,800 | — | — |
| 2025-08-26 | $8.59 | $12.66 | 694,100 | — | — |
| 2025-08-25 | $8.60 | $12.68 | 725,600 | — | — |
| 2025-08-22 | $8.76 | $12.92 | 619,700 | — | — |
| 2025-08-21 | $8.21 | $12.10 | 698,200 | — | — |
| 2025-08-20 | $8.11 | $11.96 | 640,900 | — | — |
| 2025-08-19 | $8.43 | $12.43 | 1,065,800 | — | — |
| 2025-08-18 | $7.92 | $11.68 | 802,100 | — | — |
| 2025-08-15 | $8.29 | $12.22 | 1,302,200 | — | — |
| 2025-08-14 | $8.31 | $12.25 | 802,800 | — | — |
| 2025-08-13 | $8.43 | $12.43 | 750,000 | — | — |
| 2025-08-12 | $8.15 | $12.02 | 576,800 | — | — |
| 2025-08-11 | $7.64 | $11.26 | 608,700 | — | — |
| 2025-08-08 | $7.67 | $11.31 | 519,400 | — | — |
| 2025-08-07 | $7.76 | $11.44 | 490,000 | — | — |
| 2025-08-06 | $7.93 | $11.69 | 593,200 | — | — |
| 2025-08-05 | $7.90 | $11.65 | 503,700 | — | — |
| 2025-08-04 | $7.70 | $11.35 | 538,900 | — | — |
| 2025-08-01 | $7.53 | $11.10 | 904,100 | — | — |
| 2025-07-31 | $7.82 | $11.53 | 742,600 | — | — |
| 2025-07-30 | $7.84 | $11.56 | 838,900 | — | — |
| 2025-07-29 | $8.12 | $11.97 | 861,000 | — | — |
| 2025-07-28 | $8.39 | $12.37 | 684,800 | — | — |
| 2025-07-25 | $8.36 | $12.33 | 674,600 | — | — |
| 2025-07-24 | $8.29 | $12.22 | 547,500 | — | — |
| 2025-07-23 | $8.67 | $12.78 | 615,100 | — | — |
| 2025-07-22 | $8.67 | $12.78 | 766,300 | — | — |
| 2025-07-21 | $8.46 | $12.47 | 463,100 | — | — |
| 2025-07-18 | $8.33 | $12.28 | 614,800 | — | — |
| 2025-07-17 | $8.59 | $12.66 | 441,900 | — | — |
| 2025-07-16 | $8.66 | $12.77 | 767,800 | — | — |
| 2025-07-15 | $8.79 | $12.96 | 822,000 | — | — |
| 2025-07-14 | $9.05 | $13.34 | 417,800 | — | — |
| 2025-07-11 | $9.22 | $13.59 | 482,700 | — | — |
| 2025-07-10 | $9.47 | $13.96 | 446,300 | — | — |
| 2025-07-09 | $9.34 | $13.77 | 434,900 | — | — |
| 2025-07-08 | $9.25 | $13.64 | 471,700 | — | — |
| 2025-07-07 | $8.98 | $13.24 | 512,700 | — | — |
| 2025-07-03 | $9.13 | $13.46 | 242,500 | — | — |
| 2025-07-02 | $9.07 | $13.37 | 370,000 | — | — |
| 2025-07-01 | $8.93 | $13.17 | 665,900 | — | — |
| 2025-06-30 | $8.64 | $12.74 | 463,900 | — | — |
| 2025-06-27 | $8.66 | $12.77 | 1,404,500 | — | — |
| 2025-06-26 | $8.71 | $12.84 | 303,000 | — | — |
| 2025-06-25 | $8.66 | $12.77 | 335,000 | — | — |
| 2025-06-24 | $8.81 | $12.99 | 381,200 | — | — |
| 2025-06-23 | $8.78 | $12.94 | 390,100 | — | — |
| 2025-06-20 | $8.65 | $12.72 | 760,800 | — | — |
| 2025-06-18 | $8.72 | $12.83 | 347,300 | — | — |
| 2025-06-17 | $8.61 | $12.66 | 465,300 | — | — |
| 2025-06-16 | $8.96 | $13.18 | 414,000 | — | — |
| 2025-06-13 | $8.70 | $12.80 | 353,300 | — | — |
| 2025-06-12 | $8.86 | $13.03 | 292,600 | — | — |
| 2025-06-11 | $8.81 | $12.96 | 463,300 | — | — |
| 2025-06-10 | $8.99 | $13.22 | 327,900 | — | — |
| 2025-06-09 | $8.79 | $12.93 | 321,000 | — | — |
| 2025-06-06 | $8.66 | $12.74 | 327,400 | — | — |
| 2025-06-05 | $8.63 | $12.69 | 356,500 | — | — |
| 2025-06-04 | $8.81 | $12.96 | 367,000 | — | — |
| 2025-06-03 | $9.00 | $13.24 | 660,900 | — | — |
| 2025-06-02 | $8.63 | $12.69 | 585,200 | — | — |
| 2025-05-30 | $8.95 | $13.16 | 706,500 | — | — |
| 2025-05-29 | $9.02 | $13.27 | 533,200 | — | — |
| 2025-05-28 | $9.01 | $13.25 | 561,200 | — | — |
| 2025-05-27 | $9.05 | $13.31 | 515,300 | — | — |
| 2025-05-23 | $8.75 | $12.87 | 740,300 | — | — |
| 2025-05-22 | $8.81 | $12.96 | 547,000 | — | — |
| 2025-05-21 | $8.80 | $12.94 | 897,000 | — | — |
| 2025-05-20 | $8.98 | $13.21 | 633,900 | — | — |
| 2025-05-19 | $9.07 | $13.34 | 490,300 | — | — |
| 2025-05-16 | $9.06 | $13.33 | 680,800 | — | — |
| 2025-05-15 | $9.14 | $13.44 | 655,100 | — | — |
| 2025-05-14 | $9.12 | $13.41 | 952,700 | — | — |
| 2025-05-13 | $8.91 | $13.11 | 1,011,200 | — | — |
| 2025-05-12 | $8.91 | $13.11 | 1,195,300 | — | — |
| 2025-05-09 | $8.46 | $12.44 | 1,102,300 | — | — |
| 2025-05-08 | $8.36 | $12.30 | 1,237,400 | — | — |
| 2025-05-07 | $7.56 | $11.12 | 754,600 | — | — |
| 2025-05-06 | $7.60 | $11.18 | 607,100 | — | — |
| 2025-05-05 | $7.72 | $11.36 | 734,200 | — | — |
| 2025-05-02 | $7.80 | $11.47 | 828,600 | — | — |
| 2025-05-01 | $7.37 | $10.84 | 1,044,000 | — | — |
| 2025-04-30 | $7.60 | $11.18 | 1,128,700 | — | — |
| 2025-04-29 | $7.84 | $11.53 | 589,600 | — | — |
| 2025-04-28 | $8.01 | $11.78 | 494,400 | — | — |
| 2025-04-25 | $8.15 | $11.99 | 422,000 | — | — |
| 2025-04-24 | $8.46 | $12.44 | 342,300 | — | — |
| 2025-04-23 | $8.32 | $12.24 | 479,400 | — | — |
| 2025-04-22 | $8.36 | $12.30 | 808,200 | — | — |
| 2025-04-21 | $8.25 | $12.14 | 536,100 | — | — |
| 2025-04-17 | $8.28 | $12.18 | 385,000 | — | — |
| 2025-04-16 | $8.08 | $11.89 | 464,300 | — | — |
| 2025-04-15 | $8.25 | $12.14 | 415,200 | — | — |
| 2025-04-14 | $8.44 | $12.41 | 367,400 | — | — |
| 2025-04-11 | $8.45 | $12.43 | 444,400 | — | — |
| 2025-04-10 | $8.63 | $12.69 | 575,600 | — | — |
| 2025-04-09 | $8.75 | $12.87 | 672,900 | — | — |
| 2025-04-08 | $8.21 | $12.08 | 613,000 | — | — |
| 2025-04-07 | $8.35 | $12.28 | 657,300 | — | — |
| 2025-04-04 | $8.51 | $12.52 | 624,700 | — | — |
| 2025-04-03 | $8.57 | $12.61 | 710,800 | — | — |
| 2025-04-02 | $9.15 | $13.46 | 576,500 | — | — |
| 2025-04-01 | $9.30 | $13.68 | 303,800 | — | — |
| 2025-03-31 | $9.22 | $13.56 | 436,200 | — | — |
| 2025-03-28 | $9.29 | $13.66 | 331,900 | — | — |
| 2025-03-27 | $9.45 | $13.90 | 454,900 | — | — |
| 2025-03-26 | $9.41 | $13.84 | 223,500 | — | — |
| 2025-03-25 | $9.39 | $13.81 | 345,100 | — | — |
| 2025-03-24 | $9.54 | $14.00 | 289,700 | — | — |
| 2025-03-21 | $9.28 | $13.62 | 750,900 | — | — |
| 2025-03-20 | $9.34 | $13.71 | 302,300 | — | — |
| 2025-03-19 | $9.43 | $13.84 | 415,900 | — | — |
| 2025-03-18 | $9.49 | $13.93 | 640,300 | — | — |
| 2025-03-17 | $9.53 | $13.99 | 385,800 | — | — |
| 2025-03-14 | $9.44 | $13.86 | 925,400 | — | — |
| 2025-03-13 | $9.20 | $13.50 | 843,500 | — | — |
| 2025-03-12 | $9.38 | $13.77 | 904,100 | — | — |
| 2025-03-11 | $9.60 | $14.09 | 523,300 | — | — |
| 2025-03-10 | $9.90 | $14.53 | 528,100 | — | — |
| 2025-03-07 | $10.04 | $14.74 | 325,900 | — | — |
| 2025-03-06 | $10.14 | $14.88 | 307,400 | — | — |
| 2025-03-05 | $10.02 | $14.71 | 385,000 | — | — |
| 2025-03-04 | $9.97 | $14.63 | 576,000 | — | — |
| 2025-03-03 | $10.27 | $15.07 | 485,900 | — | — |
| 2025-02-28 | $10.32 | $15.15 | 536,600 | — | — |
| 2025-02-27 | $10.19 | $14.96 | 596,000 | — | — |
| 2025-02-26 | $10.22 | $15.00 | 511,900 | — | — |
| 2025-02-25 | $10.11 | $14.84 | 561,900 | — | — |
| 2025-02-24 | $10.12 | $14.85 | 785,200 | — | — |
| 2025-02-21 | $10.64 | $15.62 | 639,800 | — | — |
| 2025-02-20 | $10.57 | $15.52 | 648,700 | — | — |
| 2025-02-19 | $10.97 | $16.10 | 448,100 | — | — |
| 2025-02-18 | $11.50 | $16.88 | 328,100 | — | — |
| 2025-02-14 | $11.39 | $16.72 | 742,700 | — | — |
| 2025-02-13 | $11.29 | $16.57 | 233,400 | — | — |
| 2025-02-12 | $11.30 | $16.59 | 644,500 | — | — |
| 2025-02-11 | $11.47 | $16.84 | 428,900 | — | — |
| 2025-02-10 | $11.35 | $16.66 | 342,800 | — | — |
| 2025-02-07 | $11.37 | $16.69 | 894,400 | — | — |
| 2025-02-06 | $11.56 | $16.97 | 309,100 | — | — |
| 2025-02-05 | $11.71 | $17.19 | 329,800 | — | — |
| 2025-02-04 | $11.32 | $16.62 | 328,600 | — | — |
| 2025-02-03 | $11.13 | $16.34 | 462,800 | — | — |
| 2025-01-31 | $11.44 | $16.79 | 727,900 | — | — |
| 2025-01-30 | $11.40 | $16.73 | 899,800 | — | — |
| 2025-01-29 | $11.47 | $16.84 | 502,300 | — | — |
| 2025-01-28 | $11.55 | $16.95 | 812,200 | — | — |
| 2025-01-27 | $11.81 | $17.34 | 402,900 | — | — |
| 2025-01-24 | $11.56 | $16.97 | 266,600 | — | — |
| 2025-01-23 | $11.92 | $17.50 | 528,500 | — | — |
| 2025-01-22 | $11.63 | $17.07 | 543,900 | — | — |
| 2025-01-21 | $11.33 | $16.63 | 330,500 | — | — |
| 2025-01-17 | $11.22 | $16.47 | 263,100 | — | — |
| 2025-01-16 | $11.47 | $16.84 | 306,400 | — | — |
| 2025-01-15 | $11.16 | $16.38 | 390,500 | — | — |
| 2025-01-14 | $11.05 | $16.22 | 392,100 | — | — |
| 2025-01-13 | $10.83 | $15.90 | 308,300 | — | — |
| 2025-01-10 | $10.70 | $15.71 | 372,300 | — | — |
| 2025-01-08 | $10.81 | $15.87 | 341,600 | — | — |
| 2025-01-07 | $10.85 | $15.93 | 418,100 | — | — |
| 2025-01-06 | $11.04 | $16.20 | 363,400 | — | — |
| 2025-01-03 | $11.18 | $16.41 | 291,800 | — | — |
| 2025-01-02 | $10.96 | $16.09 | 304,000 | — | — |