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
- 1994-12-19 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 | $8.79 | $8.79 | 139,800 | — | — |
| 2025-12-30 | $8.72 | $8.72 | 176,400 | — | — |
| 2025-12-29 | $9.07 | $9.07 | 197,800 | — | — |
| 2025-12-26 | $9.23 | $9.23 | 118,300 | — | — |
| 2025-12-24 | $9.01 | $9.01 | 124,200 | — | — |
| 2025-12-23 | $9.14 | $9.14 | 221,900 | — | — |
| 2025-12-22 | $8.65 | $8.65 | 250,100 | — | — |
| 2025-12-19 | $7.89 | $7.89 | 114,600 | — | — |
| 2025-12-18 | $7.72 | $7.72 | 186,200 | — | — |
| 2025-12-17 | $7.47 | $7.47 | 279,200 | — | — |
| 2025-12-16 | $7.94 | $7.94 | 156,300 | — | — |
| 2025-12-15 | $8.09 | $8.09 | 263,700 | — | — |
| 2025-12-12 | $8.48 | $8.48 | 254,100 | — | — |
| 2025-12-11 | $8.72 | $8.72 | 349,300 | — | — |
| 2025-12-10 | $8.08 | $8.08 | 1,253,800 | — | — |
| 2025-12-09 | $10.64 | $10.64 | 420,000 | — | — |
| 2025-12-08 | $10.57 | $10.57 | 273,400 | — | — |
| 2025-12-05 | $10.24 | $10.24 | 150,500 | — | — |
| 2025-12-04 | $10.19 | $10.19 | 121,700 | — | — |
| 2025-12-03 | $9.83 | $9.83 | 162,500 | — | — |
| 2025-12-02 | $9.52 | $9.52 | 172,400 | — | — |
| 2025-12-01 | $9.94 | $9.94 | 335,300 | — | — |
| 2025-11-28 | $9.53 | $9.53 | 141,000 | — | — |
| 2025-11-26 | $8.88 | $8.88 | 153,600 | — | — |
| 2025-11-25 | $8.67 | $8.67 | 211,600 | — | — |
| 2025-11-24 | $9.10 | $9.10 | 194,700 | — | — |
| 2025-11-21 | $9.02 | $9.02 | 293,600 | — | — |
| 2025-11-20 | $8.89 | $8.89 | 228,600 | — | — |
| 2025-11-19 | $9.46 | $9.46 | 286,000 | — | — |
| 2025-11-18 | $10.43 | $10.43 | 246,000 | — | — |
| 2025-11-17 | $11.07 | $11.07 | 367,500 | — | — |
| 2025-11-14 | $11.89 | $11.89 | 270,400 | — | — |
| 2025-11-13 | $12.21 | $12.21 | 302,900 | — | — |
| 2025-11-12 | $13.53 | $13.53 | 230,000 | — | — |
| 2025-11-11 | $14.29 | $14.29 | 268,100 | — | — |
| 2025-11-10 | $13.74 | $13.74 | 330,400 | — | — |
| 2025-11-07 | $13.20 | $13.20 | 251,500 | — | — |
| 2025-11-06 | $12.46 | $12.46 | 265,800 | — | — |
| 2025-11-05 | $13.15 | $13.15 | 389,600 | — | — |
| 2025-11-04 | $11.61 | $11.61 | 229,600 | — | — |
| 2025-11-03 | $12.00 | $12.00 | 321,300 | — | — |
| 2025-10-31 | $11.01 | $11.01 | 297,600 | — | — |
| 2025-10-30 | $10.57 | $10.57 | 147,400 | — | — |
| 2025-10-29 | $10.77 | $10.77 | 210,200 | — | — |
| 2025-10-28 | $10.55 | $10.55 | 420,100 | — | — |
| 2025-10-27 | $11.09 | $11.09 | 918,100 | — | — |
| 2025-10-24 | $10.42 | $10.42 | 341,300 | — | — |
| 2025-10-23 | $11.39 | $11.39 | 602,700 | — | — |
| 2025-10-22 | $10.48 | $10.48 | 495,500 | — | — |
| 2025-10-21 | $10.53 | $10.53 | 372,300 | — | — |
| 2025-10-20 | $10.90 | $10.90 | 524,400 | — | — |
| 2025-10-17 | $9.97 | $9.97 | 209,200 | — | — |
| 2025-10-16 | $9.42 | $9.42 | 144,700 | — | — |
| 2025-10-15 | $9.87 | $9.87 | 143,900 | — | — |
| 2025-10-14 | $10.40 | $10.40 | 181,900 | — | — |
| 2025-10-13 | $10.16 | $10.16 | 198,900 | — | — |
| 2025-10-10 | $9.62 | $9.62 | 216,100 | — | — |
| 2025-10-09 | $10.09 | $10.09 | 238,500 | — | — |
| 2025-10-08 | $10.09 | $10.09 | 438,600 | — | — |
| 2025-10-07 | $9.32 | $9.32 | 270,700 | — | — |
| 2025-10-06 | $8.64 | $8.64 | 130,200 | — | — |
| 2025-10-03 | $8.47 | $8.47 | 152,700 | — | — |
| 2025-10-02 | $8.17 | $8.17 | 156,600 | — | — |
| 2025-10-01 | $8.33 | $8.33 | 146,500 | — | — |
| 2025-09-30 | $8.09 | $8.09 | 113,300 | — | — |
| 2025-09-29 | $8.07 | $8.07 | 195,300 | — | — |
| 2025-09-26 | $8.37 | $8.37 | 105,800 | — | — |
| 2025-09-25 | $8.47 | $8.47 | 98,800 | — | — |
| 2025-09-24 | $8.57 | $8.57 | 190,500 | — | — |
| 2025-09-23 | $8.73 | $8.73 | 260,500 | — | — |
| 2025-09-22 | $8.87 | $8.87 | 467,200 | — | — |
| 2025-09-19 | $8.17 | $8.17 | 202,600 | — | — |
| 2025-09-18 | $8.27 | $8.27 | 172,700 | — | — |
| 2025-09-17 | $8.06 | $8.06 | 215,900 | — | — |
| 2025-09-16 | $8.43 | $8.43 | 119,000 | — | — |
| 2025-09-15 | $8.66 | $8.66 | 192,300 | — | — |
| 2025-09-12 | $8.19 | $8.19 | 169,700 | — | — |
| 2025-09-11 | $8.48 | $8.48 | 179,500 | — | — |
| 2025-09-10 | $8.17 | $8.17 | 705,600 | — | — |
| 2025-09-09 | $9.56 | $9.56 | 205,300 | — | — |
| 2025-09-08 | $9.48 | $9.48 | 153,200 | — | — |
| 2025-09-05 | $9.44 | $9.44 | 190,200 | — | — |
| 2025-09-04 | $9.07 | $9.07 | 216,100 | — | — |
| 2025-09-03 | $9.28 | $9.28 | 337,500 | — | — |
| 2025-09-02 | $10.27 | $10.27 | 199,300 | — | — |
| 2025-08-29 | $10.12 | $10.12 | 104,600 | — | — |
| 2025-08-28 | $9.86 | $9.86 | 153,500 | — | — |
| 2025-08-27 | $10.09 | $10.09 | 151,200 | — | — |
| 2025-08-26 | $10.73 | $10.73 | 137,600 | — | — |
| 2025-08-25 | $10.56 | $10.56 | 175,100 | — | — |
| 2025-08-22 | $11.17 | $11.17 | 324,200 | — | — |
| 2025-08-21 | $10.89 | $10.89 | 189,300 | — | — |
| 2025-08-20 | $10.47 | $10.47 | 200,700 | — | — |
| 2025-08-19 | $10.33 | $10.33 | 207,300 | — | — |
| 2025-08-18 | $10.50 | $10.50 | 378,500 | — | — |
| 2025-08-15 | $9.41 | $9.41 | 117,300 | — | — |
| 2025-08-14 | $9.69 | $9.69 | 73,300 | — | — |
| 2025-08-13 | $10.07 | $10.07 | 108,100 | — | — |
| 2025-08-12 | $10.22 | $10.22 | 166,100 | — | — |
| 2025-08-11 | $9.56 | $9.56 | 164,700 | — | — |
| 2025-08-08 | $10.18 | $10.18 | 187,300 | — | — |
| 2025-08-07 | $9.78 | $9.78 | 156,900 | — | — |
| 2025-08-06 | $10.23 | $10.23 | 191,800 | — | — |
| 2025-08-05 | $10.03 | $10.03 | 190,400 | — | — |
| 2025-08-04 | $9.75 | $9.75 | 208,800 | — | — |
| 2025-08-01 | $8.94 | $8.94 | 228,000 | — | — |
| 2025-07-31 | $9.45 | $9.45 | 216,300 | — | — |
| 2025-07-30 | $9.63 | $9.63 | 244,200 | — | — |
| 2025-07-29 | $9.77 | $9.77 | 428,800 | — | — |
| 2025-07-28 | $9.70 | $9.70 | 843,200 | — | — |
| 2025-07-25 | $8.76 | $8.76 | 401,100 | — | — |
| 2025-07-24 | $7.85 | $7.85 | 135,200 | — | — |
| 2025-07-23 | $7.86 | $7.86 | 122,300 | — | — |
| 2025-07-22 | $7.53 | $7.53 | 112,400 | — | — |
| 2025-07-21 | $7.27 | $7.27 | 61,200 | — | — |
| 2025-07-18 | $7.38 | $7.38 | 78,400 | — | — |
| 2025-07-17 | $7.60 | $7.60 | 179,100 | — | — |
| 2025-07-16 | $7.34 | $7.34 | 138,900 | — | — |
| 2025-07-15 | $7.15 | $7.15 | 117,800 | — | — |
| 2025-07-14 | $7.62 | $7.62 | 132,300 | — | — |
| 2025-07-11 | $7.80 | $7.80 | 249,000 | — | — |
| 2025-07-10 | $8.13 | $8.13 | 98,600 | — | — |
| 2025-07-09 | $8.16 | $8.16 | 140,900 | — | — |
| 2025-07-08 | $8.34 | $8.34 | 105,700 | — | — |
| 2025-07-07 | $7.97 | $7.97 | 131,200 | — | — |
| 2025-07-03 | $8.10 | $8.10 | 160,700 | — | — |
| 2025-07-02 | $8.36 | $8.36 | 186,100 | — | — |
| 2025-07-01 | $8.57 | $8.57 | 144,900 | — | — |
| 2025-06-30 | $8.44 | $8.44 | 168,100 | — | — |
| 2025-06-27 | $8.61 | $8.61 | 387,100 | — | — |
| 2025-06-26 | $8.90 | $8.90 | 211,200 | — | — |
| 2025-06-25 | $8.86 | $8.86 | 545,000 | — | — |
| 2025-06-24 | $8.55 | $8.55 | 1,572,100 | — | — |
| 2025-06-23 | $8.64 | $8.64 | 3,217,400 | — | — |
| 2025-06-20 | $6.59 | $6.59 | 686,000 | — | — |
| 2025-06-18 | $5.98 | $5.98 | 225,000 | — | — |
| 2025-06-17 | $5.88 | $5.88 | 107,100 | — | — |
| 2025-06-16 | $6.22 | $6.22 | 154,200 | — | — |
| 2025-06-13 | $6.18 | $6.18 | 210,500 | — | — |
| 2025-06-12 | $6.04 | $6.04 | 262,900 | — | — |
| 2025-06-11 | $6.02 | $6.02 | 1,027,600 | — | — |
| 2025-06-10 | $6.75 | $6.75 | 498,300 | — | — |
| 2025-06-09 | $6.91 | $6.91 | 252,600 | — | — |
| 2025-06-06 | $6.96 | $6.96 | 200,900 | — | — |
| 2025-06-05 | $6.46 | $6.46 | 160,500 | — | — |
| 2025-06-04 | $6.36 | $6.36 | 69,900 | — | — |
| 2025-06-03 | $6.10 | $6.10 | 74,400 | — | — |
| 2025-06-02 | $5.99 | $5.99 | 139,400 | — | — |
| 2025-05-30 | $6.07 | $6.07 | 71,100 | — | — |
| 2025-05-29 | $6.25 | $6.25 | 45,600 | — | — |
| 2025-05-28 | $6.36 | $6.36 | 81,600 | — | — |
| 2025-05-27 | $6.53 | $6.53 | 155,000 | — | — |
| 2025-05-23 | $6.49 | $6.49 | 128,100 | — | — |
| 2025-05-22 | $6.32 | $6.32 | 49,000 | — | — |
| 2025-05-21 | $6.43 | $6.43 | 90,700 | — | — |
| 2025-05-20 | $6.55 | $6.55 | 70,800 | — | — |
| 2025-05-19 | $6.50 | $6.50 | 175,200 | — | — |
| 2025-05-16 | $6.77 | $6.77 | 70,500 | — | — |
| 2025-05-15 | $6.72 | $6.72 | 77,200 | — | — |
| 2025-05-14 | $6.92 | $6.92 | 120,500 | — | — |
| 2025-05-13 | $7.12 | $7.12 | 130,300 | — | — |
| 2025-05-12 | $6.98 | $6.98 | 143,900 | — | — |
| 2025-05-09 | $6.61 | $6.61 | 46,600 | — | — |
| 2025-05-08 | $6.65 | $6.65 | 115,900 | — | — |
| 2025-05-07 | $6.72 | $6.72 | 99,600 | — | — |
| 2025-05-06 | $6.60 | $6.60 | 70,200 | — | — |
| 2025-05-05 | $6.60 | $6.60 | 82,600 | — | — |
| 2025-05-02 | $6.85 | $6.85 | 126,400 | — | — |
| 2025-05-01 | $6.59 | $6.59 | 102,300 | — | — |
| 2025-04-30 | $6.71 | $6.71 | 198,100 | — | — |
| 2025-04-29 | $6.39 | $6.39 | 106,000 | — | — |
| 2025-04-28 | $6.59 | $6.59 | 172,400 | — | — |
| 2025-04-25 | $6.53 | $6.53 | 137,500 | — | — |
| 2025-04-24 | $6.55 | $6.55 | 363,000 | — | — |
| 2025-04-23 | $6.88 | $6.88 | 1,449,400 | — | — |
| 2025-04-22 | $5.44 | $5.44 | 357,200 | — | — |
| 2025-04-21 | $5.26 | $5.26 | 136,400 | — | — |
| 2025-04-17 | $5.02 | $5.02 | 62,200 | — | — |
| 2025-04-16 | $4.86 | $4.86 | 132,700 | — | — |
| 2025-04-15 | $4.88 | $4.88 | 102,300 | — | — |
| 2025-04-14 | $4.79 | $4.79 | 106,600 | — | — |
| 2025-04-11 | $5.10 | $5.10 | 97,800 | — | — |
| 2025-04-10 | $4.91 | $4.91 | 162,600 | — | — |
| 2025-04-09 | $5.09 | $5.09 | 255,700 | — | — |
| 2025-04-08 | $4.64 | $4.64 | 163,800 | — | — |
| 2025-04-07 | $4.83 | $4.83 | 126,000 | — | — |
| 2025-04-04 | $4.87 | $4.87 | 195,000 | — | — |
| 2025-04-03 | $5.21 | $5.21 | 214,900 | — | — |
| 2025-04-02 | $5.82 | $5.82 | 124,600 | — | — |
| 2025-04-01 | $5.97 | $5.97 | 84,400 | — | — |
| 2025-03-31 | $6.00 | $6.00 | 161,800 | — | — |
| 2025-03-28 | $5.89 | $5.89 | 127,800 | — | — |
| 2025-03-27 | $6.14 | $6.14 | 164,500 | — | — |
| 2025-03-26 | $6.23 | $6.23 | 221,700 | — | — |
| 2025-03-25 | $6.41 | $6.41 | 214,100 | — | — |
| 2025-03-24 | $6.67 | $6.67 | 295,200 | — | — |
| 2025-03-21 | $7.05 | $7.05 | 70,100 | — | — |
| 2025-03-20 | $7.13 | $7.13 | 144,800 | — | — |
| 2025-03-19 | $7.72 | $7.72 | 82,000 | — | — |
| 2025-03-18 | $7.29 | $7.29 | 130,800 | — | — |
| 2025-03-17 | $7.19 | $7.19 | 183,500 | — | — |
| 2025-03-14 | $7.23 | $7.23 | 170,100 | — | — |
| 2025-03-13 | $6.97 | $6.97 | 128,700 | — | — |
| 2025-03-12 | $7.18 | $7.18 | 144,900 | — | — |
| 2025-03-11 | $6.79 | $6.79 | 270,900 | — | — |
| 2025-03-10 | $6.65 | $6.65 | 296,300 | — | — |
| 2025-03-07 | $6.63 | $6.63 | 312,900 | — | — |
| 2025-03-06 | $6.88 | $6.88 | 153,400 | — | — |
| 2025-03-05 | $7.28 | $7.28 | 172,900 | — | — |
| 2025-03-04 | $7.20 | $7.20 | 329,600 | — | — |
| 2025-03-03 | $7.21 | $7.21 | 356,800 | — | — |
| 2025-02-28 | $8.06 | $8.06 | 389,800 | — | — |
| 2025-02-27 | $8.34 | $8.34 | 225,600 | — | — |
| 2025-02-26 | $8.60 | $8.60 | 247,100 | — | — |
| 2025-02-25 | $8.78 | $8.78 | 626,800 | — | — |
| 2025-02-24 | $10.17 | $10.17 | 601,100 | — | — |
| 2025-02-21 | $10.01 | $10.01 | 614,500 | — | — |
| 2025-02-20 | $10.68 | $10.68 | 728,200 | — | — |
| 2025-02-19 | $10.50 | $10.50 | 676,100 | — | — |
| 2025-02-18 | $9.81 | $9.81 | 647,900 | — | — |
| 2025-02-14 | $9.40 | $9.40 | 203,900 | — | — |
| 2025-02-13 | $9.18 | $9.18 | 151,500 | — | — |
| 2025-02-12 | $9.01 | $9.01 | 136,500 | — | — |
| 2025-02-11 | $9.14 | $9.14 | 169,600 | — | — |
| 2025-02-10 | $9.44 | $9.44 | 312,300 | — | — |
| 2025-02-07 | $9.33 | $9.33 | 410,200 | — | — |
| 2025-02-06 | $8.65 | $8.65 | 269,100 | — | — |
| 2025-02-05 | $8.58 | $8.58 | 740,000 | — | — |
| 2025-02-04 | $9.44 | $9.44 | 358,600 | — | — |
| 2025-02-03 | $9.42 | $9.42 | 443,500 | — | — |
| 2025-01-31 | $9.27 | $9.27 | 263,000 | — | — |
| 2025-01-30 | $9.29 | $9.29 | 349,900 | — | — |
| 2025-01-29 | $8.59 | $8.59 | 140,600 | — | — |
| 2025-01-28 | $8.70 | $8.70 | 345,500 | — | — |
| 2025-01-27 | $8.78 | $8.78 | 360,200 | — | — |
| 2025-01-24 | $9.08 | $9.08 | 548,700 | — | — |
| 2025-01-23 | $8.59 | $8.59 | 530,200 | — | — |
| 2025-01-22 | $7.98 | $7.98 | 227,900 | — | — |
| 2025-01-21 | $7.90 | $7.90 | 472,500 | — | — |
| 2025-01-17 | $7.47 | $7.47 | 126,600 | — | — |
| 2025-01-16 | $7.69 | $7.69 | 373,000 | — | — |
| 2025-01-15 | $7.98 | $7.98 | 497,200 | — | — |
| 2025-01-14 | $8.07 | $8.07 | 328,300 | — | — |
| 2025-01-13 | $7.78 | $7.78 | 410,500 | — | — |
| 2025-01-10 | $6.92 | $6.92 | 231,900 | — | — |
| 2025-01-08 | $7.05 | $7.05 | 220,100 | — | — |
| 2025-01-07 | $7.24 | $7.24 | 157,400 | — | — |
| 2025-01-06 | $7.25 | $7.25 | 341,500 | — | — |
| 2025-01-03 | $7.68 | $7.68 | 235,100 | — | — |
| 2025-01-02 | $7.68 | $7.68 | 267,000 | — | — |