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
- 1995-11-09 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 | $12.15 | $32.21 | 162,500 | — | — |
| 2025-12-30 | $12.53 | $33.22 | 496,300 | — | — |
| 2025-12-29 | $12.24 | $32.45 | 199,500 | — | — |
| 2025-12-26 | $12.44 | $32.98 | 205,600 | — | — |
| 2025-12-24 | $12.36 | $32.77 | 75,400 | — | — |
| 2025-12-23 | $12.27 | $32.53 | 281,900 | — | — |
| 2025-12-22 | $12.53 | $33.22 | 238,000 | — | — |
| 2025-12-19 | $12.49 | $33.11 | 618,800 | — | — |
| 2025-12-18 | $12.71 | $33.70 | 336,800 | — | — |
| 2025-12-17 | $12.41 | $32.90 | 331,800 | — | — |
| 2025-12-16 | $12.82 | $33.99 | 282,200 | — | — |
| 2025-12-15 | $12.73 | $33.75 | 325,600 | — | — |
| 2025-12-12 | $12.62 | $33.46 | 474,400 | — | — |
| 2025-12-11 | $12.96 | $34.36 | 392,700 | — | — |
| 2025-12-10 | $12.58 | $33.35 | 448,100 | — | — |
| 2025-12-09 | $12.17 | $32.27 | 286,300 | — | — |
| 2025-12-08 | $11.79 | $31.26 | 235,300 | — | — |
| 2025-12-05 | $12.08 | $32.03 | 205,700 | — | — |
| 2025-12-04 | $12.14 | $32.19 | 262,400 | — | — |
| 2025-12-03 | $12.18 | $32.29 | 285,000 | — | — |
| 2025-12-02 | $12.22 | $32.40 | 197,200 | — | — |
| 2025-12-01 | $12.30 | $32.61 | 292,800 | — | — |
| 2025-11-28 | $12.49 | $33.11 | 93,500 | — | — |
| 2025-11-26 | $12.70 | $33.41 | 256,300 | — | — |
| 2025-11-25 | $12.62 | $33.20 | 580,400 | — | — |
| 2025-11-24 | $12.42 | $32.67 | 234,500 | — | — |
| 2025-11-21 | $12.25 | $32.22 | 294,200 | — | — |
| 2025-11-20 | $11.62 | $30.57 | 413,600 | — | — |
| 2025-11-19 | $11.99 | $31.54 | 313,300 | — | — |
| 2025-11-18 | $11.94 | $31.41 | 311,100 | — | — |
| 2025-11-17 | $12.12 | $31.88 | 303,500 | — | — |
| 2025-11-14 | $12.75 | $33.54 | 334,300 | — | — |
| 2025-11-13 | $13.19 | $34.70 | 457,500 | — | — |
| 2025-11-12 | $13.21 | $34.75 | 348,300 | — | — |
| 2025-11-11 | $13.14 | $34.56 | 490,900 | — | — |
| 2025-11-10 | $12.50 | $32.88 | 522,700 | — | — |
| 2025-11-07 | $12.10 | $31.83 | 500,200 | — | — |
| 2025-11-06 | $12.84 | $33.77 | 842,400 | — | — |
| 2025-11-05 | $10.53 | $27.70 | 424,800 | — | — |
| 2025-11-04 | $10.28 | $27.04 | 318,700 | — | — |
| 2025-11-03 | $10.45 | $27.49 | 253,400 | — | — |
| 2025-10-31 | $10.68 | $28.09 | 298,100 | — | — |
| 2025-10-30 | $10.65 | $28.01 | 236,600 | — | — |
| 2025-10-29 | $10.89 | $28.65 | 263,500 | — | — |
| 2025-10-28 | $11.02 | $28.99 | 191,900 | — | — |
| 2025-10-27 | $11.20 | $29.46 | 195,700 | — | — |
| 2025-10-24 | $11.56 | $30.41 | 278,400 | — | — |
| 2025-10-23 | $11.51 | $30.28 | 377,300 | — | — |
| 2025-10-22 | $11.14 | $29.30 | 393,200 | — | — |
| 2025-10-21 | $10.87 | $28.59 | 195,200 | — | — |
| 2025-10-20 | $10.78 | $28.36 | 238,600 | — | — |
| 2025-10-17 | $10.50 | $27.62 | 313,500 | — | — |
| 2025-10-16 | $10.79 | $28.38 | 372,300 | — | — |
| 2025-10-15 | $11.12 | $29.25 | 431,700 | — | — |
| 2025-10-14 | $11.15 | $29.33 | 686,200 | — | — |
| 2025-10-13 | $10.41 | $27.38 | 395,000 | — | — |
| 2025-10-10 | $9.72 | $25.57 | 326,100 | — | — |
| 2025-10-09 | $10.43 | $27.44 | 323,100 | — | — |
| 2025-10-08 | $10.68 | $28.09 | 279,400 | — | — |
| 2025-10-07 | $10.74 | $28.25 | 314,600 | — | — |
| 2025-10-06 | $10.97 | $28.86 | 261,000 | — | — |
| 2025-10-03 | $11.10 | $29.20 | 280,100 | — | — |
| 2025-10-02 | $11.05 | $29.07 | 392,200 | — | — |
| 2025-10-01 | $11.29 | $29.70 | 816,300 | — | — |
| 2025-09-30 | $11.31 | $29.75 | 357,000 | — | — |
| 2025-09-29 | $11.24 | $29.57 | 606,100 | — | — |
| 2025-09-26 | $11.41 | $30.01 | 417,400 | — | — |
| 2025-09-25 | $11.18 | $29.41 | 515,000 | — | — |
| 2025-09-24 | $11.47 | $30.17 | 459,600 | — | — |
| 2025-09-23 | $11.75 | $30.91 | 368,200 | — | — |
| 2025-09-22 | $12.19 | $32.06 | 470,200 | — | — |
| 2025-09-19 | $12.28 | $32.30 | 1,292,000 | — | — |
| 2025-09-18 | $12.74 | $33.51 | 443,700 | — | — |
| 2025-09-17 | $12.34 | $32.46 | 486,800 | — | — |
| 2025-09-16 | $12.25 | $32.22 | 560,200 | — | — |
| 2025-09-15 | $12.22 | $32.14 | 332,300 | — | — |
| 2025-09-12 | $12.32 | $32.41 | 228,900 | — | — |
| 2025-09-11 | $12.44 | $32.72 | 428,300 | — | — |
| 2025-09-10 | $12.19 | $32.06 | 629,700 | — | — |
| 2025-09-09 | $12.25 | $32.22 | 560,300 | — | — |
| 2025-09-08 | $12.43 | $32.70 | 380,100 | — | — |
| 2025-09-05 | $12.43 | $32.70 | 530,600 | — | — |
| 2025-09-04 | $12.05 | $31.70 | 462,000 | — | — |
| 2025-09-03 | $12.18 | $32.04 | 480,700 | — | — |
| 2025-09-02 | $12.45 | $32.75 | 596,400 | — | — |
| 2025-08-29 | $12.57 | $33.06 | 753,800 | — | — |
| 2025-08-28 | $12.32 | $32.14 | 913,300 | — | — |
| 2025-08-27 | $12.32 | $32.14 | 533,100 | — | — |
| 2025-08-26 | $12.25 | $31.96 | 442,500 | — | — |
| 2025-08-25 | $12.25 | $31.96 | 496,600 | — | — |
| 2025-08-22 | $12.49 | $32.59 | 1,031,200 | — | — |
| 2025-08-21 | $12.00 | $31.31 | 910,800 | — | — |
| 2025-08-20 | $11.97 | $31.23 | 1,052,100 | — | — |
| 2025-08-19 | $12.05 | $31.44 | 685,700 | — | — |
| 2025-08-18 | $11.56 | $30.16 | 746,700 | — | — |
| 2025-08-15 | $11.58 | $30.21 | 716,300 | — | — |
| 2025-08-14 | $11.46 | $29.90 | 939,800 | — | — |
| 2025-08-13 | $11.16 | $29.12 | 1,400,600 | — | — |
| 2025-08-12 | $10.41 | $27.16 | 1,029,100 | — | — |
| 2025-08-11 | $9.41 | $24.55 | 1,227,900 | — | — |
| 2025-08-08 | $9.39 | $24.50 | 1,356,400 | — | — |
| 2025-08-07 | $8.46 | $22.07 | 1,515,100 | — | — |
| 2025-08-06 | $6.28 | $16.38 | 360,200 | — | — |
| 2025-08-05 | $6.56 | $17.12 | 291,700 | — | — |
| 2025-08-04 | $6.37 | $16.62 | 328,500 | — | — |
| 2025-08-01 | $6.26 | $16.33 | 458,400 | — | — |
| 2025-07-31 | $6.62 | $17.27 | 490,400 | — | — |
| 2025-07-30 | $6.89 | $17.98 | 421,500 | — | — |
| 2025-07-29 | $7.28 | $18.99 | 284,300 | — | — |
| 2025-07-28 | $7.56 | $19.72 | 245,900 | — | — |
| 2025-07-25 | $7.57 | $19.75 | 371,600 | — | — |
| 2025-07-24 | $7.51 | $19.59 | 467,300 | — | — |
| 2025-07-23 | $7.84 | $20.46 | 710,100 | — | — |
| 2025-07-22 | $7.51 | $19.59 | 2,022,300 | — | — |
| 2025-07-21 | $7.28 | $18.99 | 545,500 | — | — |
| 2025-07-18 | $7.25 | $18.92 | 456,700 | — | — |
| 2025-07-17 | $7.31 | $19.07 | 388,000 | — | — |
| 2025-07-16 | $7.25 | $18.92 | 720,400 | — | — |
| 2025-07-15 | $7.14 | $18.63 | 364,200 | — | — |
| 2025-07-14 | $7.47 | $19.49 | 309,700 | — | — |
| 2025-07-11 | $7.61 | $19.85 | 273,200 | — | — |
| 2025-07-10 | $7.62 | $19.88 | 525,900 | — | — |
| 2025-07-09 | $7.57 | $19.75 | 354,200 | — | — |
| 2025-07-08 | $7.43 | $19.39 | 465,900 | — | — |
| 2025-07-07 | $7.24 | $18.89 | 459,400 | — | — |
| 2025-07-03 | $7.58 | $19.78 | 210,400 | — | — |
| 2025-07-02 | $7.39 | $19.28 | 490,900 | — | — |
| 2025-07-01 | $7.06 | $18.42 | 560,300 | — | — |
| 2025-06-30 | $6.82 | $17.79 | 453,400 | — | — |
| 2025-06-27 | $6.98 | $18.21 | 2,021,800 | — | — |
| 2025-06-26 | $6.70 | $17.48 | 492,100 | — | — |
| 2025-06-25 | $6.50 | $16.96 | 376,400 | — | — |
| 2025-06-24 | $6.49 | $16.93 | 417,000 | — | — |
| 2025-06-23 | $6.36 | $16.59 | 373,500 | — | — |
| 2025-06-20 | $6.45 | $16.83 | 1,354,300 | — | — |
| 2025-06-18 | $6.50 | $16.96 | 346,300 | — | — |
| 2025-06-17 | $6.50 | $16.96 | 394,400 | — | — |
| 2025-06-16 | $6.61 | $17.25 | 473,100 | — | — |
| 2025-06-13 | $6.33 | $16.52 | 402,200 | — | — |
| 2025-06-12 | $6.61 | $17.25 | 319,300 | — | — |
| 2025-06-11 | $6.88 | $17.95 | 703,200 | — | — |
| 2025-06-10 | $6.97 | $18.19 | 908,600 | — | — |
| 2025-06-09 | $6.48 | $16.91 | 901,400 | — | — |
| 2025-06-06 | $6.17 | $16.10 | 373,500 | — | — |
| 2025-06-05 | $6.49 | $16.93 | 422,700 | — | — |
| 2025-06-04 | $6.49 | $16.93 | 570,700 | — | — |
| 2025-06-03 | $6.53 | $17.04 | 622,200 | — | — |
| 2025-06-02 | $6.17 | $16.10 | 893,700 | — | — |
| 2025-05-30 | $5.72 | $14.92 | 1,292,200 | — | — |
| 2025-05-29 | $5.76 | $15.03 | 349,500 | — | — |
| 2025-05-28 | $5.70 | $14.87 | 469,100 | — | — |
| 2025-05-27 | $5.83 | $15.21 | 480,400 | — | — |
| 2025-05-23 | $5.55 | $14.48 | 520,600 | — | — |
| 2025-05-22 | $5.80 | $14.87 | 429,200 | — | — |
| 2025-05-21 | $5.72 | $14.67 | 633,300 | — | — |
| 2025-05-20 | $6.05 | $15.51 | 430,200 | — | — |
| 2025-05-19 | $6.06 | $15.54 | 440,700 | — | — |
| 2025-05-16 | $6.07 | $15.56 | 668,100 | — | — |
| 2025-05-15 | $5.98 | $15.33 | 415,700 | — | — |
| 2025-05-14 | $6.11 | $15.67 | 572,300 | — | — |
| 2025-05-13 | $6.38 | $16.36 | 573,600 | — | — |
| 2025-05-12 | $6.27 | $16.08 | 781,600 | — | — |
| 2025-05-09 | $5.67 | $14.54 | 476,400 | — | — |
| 2025-05-08 | $5.48 | $14.05 | 974,000 | — | — |
| 2025-05-07 | $5.03 | $12.90 | 454,100 | — | — |
| 2025-05-06 | $5.11 | $13.10 | 367,200 | — | — |
| 2025-05-05 | $5.24 | $13.44 | 370,500 | — | — |
| 2025-05-02 | $5.30 | $13.59 | 350,800 | — | — |
| 2025-05-01 | $5.11 | $13.10 | 428,500 | — | — |
| 2025-04-30 | $5.11 | $13.10 | 463,500 | — | — |
| 2025-04-29 | $5.33 | $13.67 | 391,700 | — | — |
| 2025-04-28 | $5.26 | $13.49 | 445,800 | — | — |
| 2025-04-25 | $5.27 | $13.51 | 492,600 | — | — |
| 2025-04-24 | $5.23 | $13.41 | 651,200 | — | — |
| 2025-04-23 | $4.96 | $12.72 | 584,900 | — | — |
| 2025-04-22 | $4.92 | $12.62 | 797,000 | — | — |
| 2025-04-21 | $4.58 | $11.74 | 609,400 | — | — |
| 2025-04-17 | $4.60 | $11.79 | 592,000 | — | — |
| 2025-04-16 | $4.62 | $11.85 | 469,200 | — | — |
| 2025-04-15 | $4.70 | $12.05 | 537,900 | — | — |
| 2025-04-14 | $4.80 | $12.31 | 505,700 | — | — |
| 2025-04-11 | $4.85 | $12.44 | 678,500 | — | — |
| 2025-04-10 | $4.74 | $12.15 | 796,800 | — | — |
| 2025-04-09 | $5.21 | $13.36 | 1,198,700 | — | — |
| 2025-04-08 | $4.67 | $11.97 | 1,428,100 | — | — |
| 2025-04-07 | $4.71 | $12.08 | 1,128,700 | — | — |
| 2025-04-04 | $4.86 | $12.46 | 1,677,500 | — | — |
| 2025-04-03 | $5.27 | $13.51 | 803,500 | — | — |
| 2025-04-02 | $6.35 | $16.28 | 666,000 | — | — |
| 2025-04-01 | $6.29 | $16.13 | 667,400 | — | — |
| 2025-03-31 | $6.23 | $15.97 | 874,700 | — | — |
| 2025-03-28 | $6.39 | $16.38 | 910,900 | — | — |
| 2025-03-27 | $6.59 | $16.90 | 956,100 | — | — |
| 2025-03-26 | $6.49 | $16.64 | 791,700 | — | — |
| 2025-03-25 | $6.53 | $16.74 | 1,144,100 | — | — |
| 2025-03-24 | $6.64 | $17.03 | 1,953,700 | — | — |
| 2025-03-21 | $6.09 | $15.62 | 14,021,200 | — | — |
| 2025-03-20 | $6.25 | $16.03 | 1,326,400 | — | — |
| 2025-03-19 | $6.31 | $16.18 | 1,516,700 | — | — |
| 2025-03-18 | $6.44 | $16.51 | 1,351,200 | — | — |
| 2025-03-17 | $6.21 | $15.92 | 1,282,000 | — | — |
| 2025-03-14 | $6.07 | $15.56 | 1,775,500 | — | — |
| 2025-03-13 | $5.67 | $14.28 | 2,352,100 | — | — |
| 2025-03-12 | $5.87 | $14.79 | 3,923,800 | — | — |
| 2025-03-11 | $6.87 | $17.30 | 1,598,000 | — | — |
| 2025-03-10 | $7.15 | $18.01 | 1,832,100 | — | — |
| 2025-03-07 | $7.30 | $18.39 | 1,024,200 | — | — |
| 2025-03-06 | $7.06 | $17.78 | 1,050,200 | — | — |
| 2025-03-05 | $6.61 | $16.65 | 812,500 | — | — |
| 2025-03-04 | $6.14 | $15.47 | 1,081,200 | — | — |
| 2025-03-03 | $5.97 | $15.04 | 1,070,800 | — | — |
| 2025-02-28 | $6.76 | $17.03 | 781,000 | — | — |
| 2025-02-27 | $6.82 | $17.18 | 1,057,300 | — | — |
| 2025-02-26 | $6.98 | $17.58 | 764,900 | — | — |
| 2025-02-25 | $6.97 | $17.56 | 758,200 | — | — |
| 2025-02-24 | $7.01 | $17.66 | 896,100 | — | — |
| 2025-02-21 | $6.86 | $17.28 | 1,690,000 | — | — |
| 2025-02-20 | $7.47 | $18.82 | 1,243,200 | — | — |
| 2025-02-19 | $9.09 | $22.90 | 621,300 | — | — |
| 2025-02-18 | $9.05 | $22.80 | 605,100 | — | — |
| 2025-02-14 | $9.10 | $22.92 | 379,100 | — | — |
| 2025-02-13 | $8.97 | $22.59 | 413,200 | — | — |
| 2025-02-12 | $8.79 | $22.14 | 361,400 | — | — |
| 2025-02-11 | $9.09 | $22.90 | 332,900 | — | — |
| 2025-02-10 | $9.00 | $22.67 | 325,200 | — | — |
| 2025-02-07 | $8.90 | $22.42 | 481,500 | — | — |
| 2025-02-06 | $9.43 | $23.75 | 638,800 | — | — |
| 2025-02-05 | $9.16 | $23.07 | 296,200 | — | — |
| 2025-02-04 | $9.26 | $23.32 | 419,500 | — | — |
| 2025-02-03 | $9.07 | $22.85 | 416,500 | — | — |
| 2025-01-31 | $9.55 | $24.06 | 429,500 | — | — |
| 2025-01-30 | $9.49 | $23.90 | 314,800 | — | — |
| 2025-01-29 | $9.59 | $24.16 | 434,900 | — | — |
| 2025-01-28 | $9.44 | $23.78 | 327,900 | — | — |
| 2025-01-27 | $9.86 | $24.84 | 442,600 | — | — |
| 2025-01-24 | $9.69 | $24.41 | 293,400 | — | — |
| 2025-01-23 | $9.55 | $24.06 | 351,700 | — | — |
| 2025-01-22 | $9.50 | $23.93 | 385,700 | — | — |
| 2025-01-21 | $9.92 | $24.99 | 561,500 | — | — |
| 2025-01-17 | $9.56 | $24.08 | 366,600 | — | — |
| 2025-01-16 | $9.67 | $24.36 | 520,700 | — | — |
| 2025-01-15 | $9.85 | $24.81 | 435,100 | — | — |
| 2025-01-14 | $9.87 | $24.86 | 348,200 | — | — |
| 2025-01-13 | $9.66 | $24.33 | 369,200 | — | — |
| 2025-01-10 | $9.60 | $24.18 | 425,100 | — | — |
| 2025-01-08 | $9.96 | $25.09 | 709,000 | — | — |
| 2025-01-07 | $10.13 | $25.52 | 672,200 | — | — |
| 2025-01-06 | $10.84 | $27.30 | 499,000 | — | — |
| 2025-01-03 | $10.97 | $27.63 | 433,600 | — | — |
| 2025-01-02 | $10.72 | $27.00 | 300,700 | — | — |