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
- 1994-04-07 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 | $6.16 | $7.07 | 187,400 | — | — |
| 2025-12-30 | $6.05 | $6.94 | 167,700 | — | — |
| 2025-12-29 | $6.25 | $7.17 | 259,400 | — | — |
| 2025-12-26 | $6.07 | $6.96 | 359,200 | — | — |
| 2025-12-24 | $6.33 | $7.26 | 116,700 | — | — |
| 2025-12-23 | $6.23 | $7.15 | 162,100 | — | — |
| 2025-12-22 | $5.99 | $6.87 | 227,500 | — | — |
| 2025-12-19 | $6.20 | $7.11 | 190,700 | — | — |
| 2025-12-18 | $6.26 | $7.18 | 336,200 | — | — |
| 2025-12-17 | $6.37 | $7.31 | 151,400 | — | — |
| 2025-12-16 | $6.33 | $7.26 | 170,600 | — | — |
| 2025-12-15 | $6.45 | $7.40 | 282,100 | — | — |
| 2025-12-12 | $6.50 | $7.46 | 145,900 | — | — |
| 2025-12-11 | $6.52 | $7.48 | 161,000 | — | — |
| 2025-12-10 | $6.65 | $7.63 | 293,500 | — | — |
| 2025-12-09 | $6.57 | $7.54 | 192,000 | — | — |
| 2025-12-08 | $6.61 | $7.58 | 87,400 | — | — |
| 2025-12-05 | $6.60 | $7.57 | 109,000 | — | — |
| 2025-12-04 | $6.97 | $7.99 | 143,000 | — | — |
| 2025-12-03 | $6.86 | $7.87 | 96,500 | — | — |
| 2025-12-02 | $6.48 | $7.43 | 88,100 | — | — |
| 2025-12-01 | $6.63 | $7.60 | 139,800 | — | — |
| 2025-11-28 | $6.87 | $7.83 | 65,500 | — | — |
| 2025-11-26 | $6.76 | $7.70 | 133,700 | — | — |
| 2025-11-25 | $6.77 | $7.71 | 108,900 | — | — |
| 2025-11-24 | $6.54 | $7.45 | 115,900 | — | — |
| 2025-11-21 | $6.43 | $7.33 | 138,800 | — | — |
| 2025-11-20 | $6.31 | $7.19 | 102,400 | — | — |
| 2025-11-19 | $6.40 | $7.29 | 140,500 | — | — |
| 2025-11-18 | $6.48 | $7.38 | 191,400 | — | — |
| 2025-11-17 | $6.29 | $7.17 | 421,700 | — | — |
| 2025-11-14 | $6.62 | $7.54 | 102,600 | — | — |
| 2025-11-13 | $6.47 | $7.37 | 94,000 | — | — |
| 2025-11-12 | $6.64 | $7.57 | 131,300 | — | — |
| 2025-11-11 | $6.58 | $7.50 | 382,500 | — | — |
| 2025-11-10 | $7.26 | $8.27 | 185,500 | — | — |
| 2025-11-07 | $7.40 | $8.43 | 392,100 | — | — |
| 2025-11-06 | $6.75 | $7.69 | 148,600 | — | — |
| 2025-11-05 | $7.31 | $8.33 | 204,500 | — | — |
| 2025-11-04 | $7.00 | $7.98 | 331,200 | — | — |
| 2025-11-03 | $7.34 | $8.36 | 348,700 | — | — |
| 2025-10-31 | $8.19 | $9.33 | 83,000 | — | — |
| 2025-10-30 | $8.07 | $9.20 | 110,600 | — | — |
| 2025-10-29 | $8.15 | $9.29 | 217,200 | — | — |
| 2025-10-28 | $8.51 | $9.70 | 100,200 | — | — |
| 2025-10-27 | $8.53 | $9.72 | 75,700 | — | — |
| 2025-10-24 | $8.67 | $9.88 | 84,900 | — | — |
| 2025-10-23 | $8.82 | $10.05 | 123,700 | — | — |
| 2025-10-22 | $8.67 | $9.88 | 116,500 | — | — |
| 2025-10-21 | $8.63 | $9.83 | 166,000 | — | — |
| 2025-10-20 | $8.54 | $9.73 | 64,900 | — | — |
| 2025-10-17 | $8.81 | $10.04 | 242,300 | — | — |
| 2025-10-16 | $8.97 | $10.22 | 103,600 | — | — |
| 2025-10-15 | $9.04 | $10.30 | 76,500 | — | — |
| 2025-10-14 | $9.04 | $10.30 | 98,500 | — | — |
| 2025-10-13 | $9.06 | $10.32 | 108,300 | — | — |
| 2025-10-10 | $8.96 | $10.21 | 90,700 | — | — |
| 2025-10-09 | $9.38 | $10.69 | 124,000 | — | — |
| 2025-10-08 | $9.20 | $10.48 | 111,200 | — | — |
| 2025-10-07 | $9.25 | $10.54 | 174,100 | — | — |
| 2025-10-06 | $9.51 | $10.84 | 175,800 | — | — |
| 2025-10-03 | $9.48 | $10.80 | 86,000 | — | — |
| 2025-10-02 | $9.57 | $10.90 | 85,900 | — | — |
| 2025-10-01 | $9.56 | $10.89 | 194,200 | — | — |
| 2025-09-30 | $9.73 | $11.09 | 99,700 | — | — |
| 2025-09-29 | $9.76 | $11.12 | 289,600 | — | — |
| 2025-09-26 | $10.19 | $11.61 | 83,100 | — | — |
| 2025-09-25 | $9.99 | $11.38 | 146,600 | — | — |
| 2025-09-24 | $10.28 | $11.71 | 202,300 | — | — |
| 2025-09-23 | $10.57 | $12.04 | 225,200 | — | — |
| 2025-09-22 | $10.55 | $12.02 | 378,600 | — | — |
| 2025-09-19 | $10.63 | $12.11 | 259,200 | — | — |
| 2025-09-18 | $10.90 | $12.42 | 62,700 | — | — |
| 2025-09-17 | $10.75 | $12.25 | 106,700 | — | — |
| 2025-09-16 | $10.71 | $12.20 | 86,500 | — | — |
| 2025-09-15 | $10.68 | $12.17 | 207,100 | — | — |
| 2025-09-12 | $11.13 | $12.68 | 334,500 | — | — |
| 2025-09-11 | $11.72 | $13.35 | 144,500 | — | — |
| 2025-09-10 | $11.23 | $12.80 | 109,800 | — | — |
| 2025-09-09 | $11.84 | $13.49 | 177,800 | — | — |
| 2025-09-08 | $11.44 | $13.04 | 363,000 | — | — |
| 2025-09-05 | $12.11 | $13.75 | 475,900 | — | — |
| 2025-09-04 | $13.46 | $15.28 | 178,700 | — | — |
| 2025-09-03 | $13.57 | $15.40 | 75,100 | — | — |
| 2025-09-02 | $13.55 | $15.38 | 185,100 | — | — |
| 2025-08-29 | $13.10 | $14.87 | 139,300 | — | — |
| 2025-08-28 | $13.10 | $14.87 | 130,400 | — | — |
| 2025-08-27 | $13.41 | $15.22 | 75,400 | — | — |
| 2025-08-26 | $12.93 | $14.68 | 151,400 | — | — |
| 2025-08-25 | $12.89 | $14.63 | 93,800 | — | — |
| 2025-08-22 | $13.08 | $14.85 | 124,300 | — | — |
| 2025-08-21 | $12.57 | $14.27 | 121,500 | — | — |
| 2025-08-20 | $12.40 | $14.08 | 116,500 | — | — |
| 2025-08-19 | $13.09 | $14.86 | 99,300 | — | — |
| 2025-08-18 | $13.69 | $15.54 | 60,900 | — | — |
| 2025-08-15 | $13.49 | $15.31 | 80,900 | — | — |
| 2025-08-14 | $13.68 | $15.53 | 77,400 | — | — |
| 2025-08-13 | $14.51 | $16.47 | 90,000 | — | — |
| 2025-08-12 | $14.16 | $16.07 | 100,400 | — | — |
| 2025-08-11 | $13.76 | $15.62 | 58,800 | — | — |
| 2025-08-08 | $13.30 | $15.10 | 60,500 | — | — |
| 2025-08-07 | $13.09 | $14.86 | 67,400 | — | — |
| 2025-08-06 | $12.94 | $14.69 | 76,800 | — | — |
| 2025-08-05 | $13.44 | $15.26 | 58,900 | — | — |
| 2025-08-04 | $13.29 | $15.09 | 69,400 | — | — |
| 2025-08-01 | $12.58 | $14.28 | 64,100 | — | — |
| 2025-07-31 | $12.55 | $14.25 | 92,200 | — | — |
| 2025-07-30 | $12.72 | $14.44 | 85,000 | — | — |
| 2025-07-29 | $12.91 | $14.66 | 77,400 | — | — |
| 2025-07-28 | $13.13 | $14.91 | 72,700 | — | — |
| 2025-07-25 | $13.71 | $15.56 | 84,500 | — | — |
| 2025-07-24 | $13.98 | $15.87 | 248,900 | — | — |
| 2025-07-23 | $13.86 | $15.73 | 288,500 | — | — |
| 2025-07-22 | $12.97 | $14.72 | 154,200 | — | — |
| 2025-07-21 | $12.60 | $14.30 | 91,200 | — | — |
| 2025-07-18 | $12.97 | $14.72 | 92,500 | — | — |
| 2025-07-17 | $13.31 | $15.11 | 206,700 | — | — |
| 2025-07-16 | $12.64 | $14.35 | 142,000 | — | — |
| 2025-07-15 | $12.68 | $14.39 | 149,300 | — | — |
| 2025-07-14 | $12.38 | $14.05 | 206,600 | — | — |
| 2025-07-11 | $12.01 | $13.63 | 148,500 | — | — |
| 2025-07-10 | $12.37 | $14.04 | 105,400 | — | — |
| 2025-07-09 | $13.06 | $14.83 | 149,000 | — | — |
| 2025-07-08 | $14.12 | $16.03 | 166,300 | — | — |
| 2025-07-07 | $13.59 | $15.43 | 133,000 | — | — |
| 2025-07-03 | $13.72 | $15.57 | 57,000 | — | — |
| 2025-07-02 | $13.40 | $15.21 | 189,200 | — | — |
| 2025-07-01 | $13.39 | $15.20 | 123,300 | — | — |
| 2025-06-30 | $13.08 | $14.85 | 174,300 | — | — |
| 2025-06-27 | $12.69 | $14.41 | 1,621,900 | — | — |
| 2025-06-26 | $12.83 | $14.56 | 87,200 | — | — |
| 2025-06-25 | $12.59 | $14.29 | 114,300 | — | — |
| 2025-06-24 | $12.24 | $13.89 | 58,700 | — | — |
| 2025-06-23 | $12.07 | $13.70 | 132,400 | — | — |
| 2025-06-20 | $12.53 | $14.22 | 93,600 | — | — |
| 2025-06-18 | $12.63 | $14.34 | 75,100 | — | — |
| 2025-06-17 | $12.70 | $14.42 | 82,300 | — | — |
| 2025-06-16 | $12.76 | $14.49 | 49,100 | — | — |
| 2025-06-13 | $12.43 | $14.11 | 76,400 | — | — |
| 2025-06-12 | $12.87 | $14.61 | 65,600 | — | — |
| 2025-06-11 | $12.65 | $14.36 | 80,600 | — | — |
| 2025-06-10 | $12.58 | $14.28 | 67,200 | — | — |
| 2025-06-09 | $12.49 | $14.18 | 88,700 | — | — |
| 2025-06-06 | $12.52 | $14.21 | 100,400 | — | — |
| 2025-06-05 | $12.38 | $14.05 | 69,100 | — | — |
| 2025-06-04 | $12.70 | $14.42 | 103,000 | — | — |
| 2025-06-03 | $12.85 | $14.59 | 124,000 | — | — |
| 2025-06-02 | $12.45 | $14.13 | 169,300 | — | — |
| 2025-05-30 | $13.05 | $14.81 | 236,300 | — | — |
| 2025-05-29 | $12.70 | $14.37 | 106,000 | — | — |
| 2025-05-28 | $12.71 | $14.38 | 113,700 | — | — |
| 2025-05-27 | $13.37 | $15.12 | 173,200 | — | — |
| 2025-05-23 | $12.66 | $14.32 | 133,600 | — | — |
| 2025-05-22 | $13.20 | $14.93 | 117,600 | — | — |
| 2025-05-21 | $12.73 | $14.40 | 100,700 | — | — |
| 2025-05-20 | $13.25 | $14.99 | 97,300 | — | — |
| 2025-05-19 | $13.18 | $14.91 | 284,900 | — | — |
| 2025-05-16 | $13.39 | $15.15 | 152,400 | — | — |
| 2025-05-15 | $12.61 | $14.26 | 100,200 | — | — |
| 2025-05-14 | $12.56 | $14.21 | 143,600 | — | — |
| 2025-05-13 | $12.13 | $13.72 | 131,500 | — | — |
| 2025-05-12 | $11.86 | $13.42 | 229,900 | — | — |
| 2025-05-09 | $12.27 | $13.88 | 145,300 | — | — |
| 2025-05-08 | $11.88 | $13.44 | 371,700 | — | — |
| 2025-05-07 | $11.18 | $12.65 | 1,069,700 | — | — |
| 2025-05-06 | $11.97 | $13.54 | 288,300 | — | — |
| 2025-05-05 | $11.78 | $13.33 | 117,600 | — | — |
| 2025-05-02 | $11.91 | $13.47 | 204,900 | — | — |
| 2025-05-01 | $11.71 | $13.25 | 129,400 | — | — |
| 2025-04-30 | $12.37 | $13.99 | 256,100 | — | — |
| 2025-04-29 | $12.35 | $13.97 | 160,500 | — | — |
| 2025-04-28 | $12.14 | $13.73 | 285,800 | — | — |
| 2025-04-25 | $12.26 | $13.87 | 77,500 | — | — |
| 2025-04-24 | $12.67 | $14.33 | 166,800 | — | — |
| 2025-04-23 | $12.71 | $14.38 | 159,000 | — | — |
| 2025-04-22 | $12.40 | $14.03 | 223,700 | — | — |
| 2025-04-21 | $12.38 | $14.00 | 124,600 | — | — |
| 2025-04-17 | $13.43 | $15.19 | 133,300 | — | — |
| 2025-04-16 | $14.19 | $16.05 | 89,500 | — | — |
| 2025-04-15 | $14.48 | $16.37 | 100,500 | — | — |
| 2025-04-14 | $14.25 | $16.12 | 139,900 | — | — |
| 2025-04-11 | $14.14 | $15.99 | 208,200 | — | — |
| 2025-04-10 | $13.82 | $15.63 | 194,500 | — | — |
| 2025-04-09 | $15.30 | $17.31 | 134,600 | — | — |
| 2025-04-08 | $13.86 | $15.68 | 242,100 | — | — |
| 2025-04-07 | $14.18 | $16.04 | 153,400 | — | — |
| 2025-04-04 | $14.32 | $16.20 | 183,900 | — | — |
| 2025-04-03 | $14.36 | $16.24 | 236,200 | — | — |
| 2025-04-02 | $16.05 | $18.16 | 65,700 | — | — |
| 2025-04-01 | $15.79 | $17.86 | 223,200 | — | — |
| 2025-03-31 | $14.58 | $16.49 | 198,700 | — | — |
| 2025-03-28 | $14.42 | $16.31 | 182,100 | — | — |
| 2025-03-27 | $15.03 | $17.00 | 124,600 | — | — |
| 2025-03-26 | $14.65 | $16.57 | 222,100 | — | — |
| 2025-03-25 | $14.66 | $16.58 | 183,100 | — | — |
| 2025-03-24 | $15.56 | $17.60 | 166,800 | — | — |
| 2025-03-21 | $15.46 | $17.49 | 192,700 | — | — |
| 2025-03-20 | $16.28 | $18.42 | 141,500 | — | — |
| 2025-03-19 | $16.28 | $18.42 | 221,900 | — | — |
| 2025-03-18 | $16.33 | $18.47 | 207,500 | — | — |
| 2025-03-17 | $17.04 | $19.28 | 153,400 | — | — |
| 2025-03-14 | $17.03 | $19.26 | 160,600 | — | — |
| 2025-03-13 | $16.91 | $19.13 | 173,500 | — | — |
| 2025-03-12 | $16.39 | $18.54 | 235,800 | — | — |
| 2025-03-11 | $15.70 | $17.76 | 183,800 | — | — |
| 2025-03-10 | $15.73 | $17.79 | 184,800 | — | — |
| 2025-03-07 | $15.40 | $17.42 | 121,500 | — | — |
| 2025-03-06 | $15.42 | $17.44 | 175,700 | — | — |
| 2025-03-05 | $16.17 | $18.29 | 122,300 | — | — |
| 2025-03-04 | $16.10 | $18.21 | 191,600 | — | — |
| 2025-03-03 | $16.82 | $19.03 | 177,400 | — | — |
| 2025-02-28 | $17.17 | $19.38 | 162,700 | — | — |
| 2025-02-27 | $16.58 | $18.71 | 101,700 | — | — |
| 2025-02-26 | $17.08 | $19.28 | 181,500 | — | — |
| 2025-02-25 | $17.58 | $19.84 | 249,500 | — | — |
| 2025-02-24 | $16.83 | $18.99 | 283,000 | — | — |
| 2025-02-21 | $16.69 | $18.84 | 258,000 | — | — |
| 2025-02-20 | $16.79 | $18.94 | 231,100 | — | — |
| 2025-02-19 | $18.36 | $20.72 | 214,500 | — | — |
| 2025-02-18 | $19.07 | $21.52 | 274,500 | — | — |
| 2025-02-14 | $18.56 | $20.95 | 226,600 | — | — |
| 2025-02-13 | $18.44 | $20.81 | 429,300 | — | — |
| 2025-02-12 | $19.36 | $21.85 | 349,800 | — | — |
| 2025-02-11 | $19.68 | $22.22 | 256,800 | — | — |
| 2025-02-10 | $20.72 | $23.38 | 413,500 | — | — |
| 2025-02-07 | $19.31 | $21.79 | 580,100 | — | — |
| 2025-02-06 | $18.99 | $21.43 | 1,192,200 | — | — |
| 2025-02-05 | $22.74 | $25.66 | 491,000 | — | — |
| 2025-02-04 | $23.74 | $26.79 | 545,000 | — | — |
| 2025-02-03 | $21.63 | $24.41 | 256,700 | — | — |
| 2025-01-31 | $21.16 | $23.88 | 200,200 | — | — |
| 2025-01-30 | $22.40 | $25.28 | 82,900 | — | — |
| 2025-01-29 | $21.90 | $24.71 | 138,000 | — | — |
| 2025-01-28 | $21.73 | $24.52 | 164,500 | — | — |
| 2025-01-27 | $21.51 | $24.27 | 510,200 | — | — |
| 2025-01-24 | $24.24 | $27.36 | 106,900 | — | — |
| 2025-01-23 | $23.97 | $27.05 | 249,900 | — | — |
| 2025-01-22 | $23.78 | $26.84 | 261,000 | — | — |
| 2025-01-21 | $24.93 | $28.13 | 330,700 | — | — |
| 2025-01-17 | $25.31 | $28.56 | 134,800 | — | — |
| 2025-01-16 | $25.30 | $28.55 | 129,300 | — | — |
| 2025-01-15 | $24.50 | $27.65 | 288,300 | — | — |
| 2025-01-14 | $25.62 | $28.91 | 571,500 | — | — |
| 2025-01-13 | $23.00 | $25.96 | 212,400 | — | — |
| 2025-01-10 | $22.52 | $25.41 | 463,400 | — | — |
| 2025-01-08 | $19.97 | $22.54 | 741,900 | — | — |
| 2025-01-07 | $16.45 | $18.56 | 91,400 | — | — |
| 2025-01-06 | $16.74 | $18.89 | 99,000 | — | — |
| 2025-01-03 | $17.79 | $20.08 | 60,600 | — | — |
| 2025-01-02 | $17.66 | $19.93 | 91,200 | — | — |