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
- 1994-03-23 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 | $12.34 | $12.34 | 314,500 | — | — |
| 2025-12-30 | $12.51 | $12.51 | 104,800 | — | — |
| 2025-12-29 | $12.40 | $12.40 | 141,400 | — | — |
| 2025-12-26 | $12.48 | $12.48 | 116,100 | — | — |
| 2025-12-24 | $12.27 | $12.27 | 100,100 | — | — |
| 2025-12-23 | $12.36 | $12.36 | 147,500 | — | — |
| 2025-12-22 | $12.65 | $12.65 | 122,500 | — | — |
| 2025-12-19 | $12.86 | $12.86 | 156,000 | — | — |
| 2025-12-18 | $12.87 | $12.87 | 89,700 | — | — |
| 2025-12-17 | $12.76 | $12.76 | 185,000 | — | — |
| 2025-12-16 | $12.60 | $12.60 | 117,200 | — | — |
| 2025-12-15 | $12.80 | $12.80 | 191,500 | — | — |
| 2025-12-12 | $13.77 | $13.77 | 230,000 | — | — |
| 2025-12-11 | $13.54 | $13.54 | 158,900 | — | — |
| 2025-12-10 | $13.57 | $13.57 | 154,500 | — | — |
| 2025-12-09 | $12.98 | $12.98 | 132,100 | — | — |
| 2025-12-08 | $13.22 | $13.22 | 194,800 | — | — |
| 2025-12-05 | $12.74 | $12.74 | 71,900 | — | — |
| 2025-12-04 | $12.98 | $12.98 | 85,700 | — | — |
| 2025-12-03 | $13.12 | $13.12 | 113,300 | — | — |
| 2025-12-02 | $12.85 | $12.85 | 172,800 | — | — |
| 2025-12-01 | $13.17 | $13.17 | 145,300 | — | — |
| 2025-11-28 | $13.18 | $13.18 | 52,300 | — | — |
| 2025-11-26 | $13.12 | $13.12 | 95,800 | — | — |
| 2025-11-25 | $13.37 | $13.37 | 117,200 | — | — |
| 2025-11-24 | $13.70 | $13.70 | 191,100 | — | — |
| 2025-11-21 | $12.91 | $12.91 | 228,000 | — | — |
| 2025-11-20 | $12.60 | $12.60 | 253,700 | — | — |
| 2025-11-19 | $12.53 | $12.53 | 204,600 | — | — |
| 2025-11-18 | $13.08 | $13.08 | 240,200 | — | — |
| 2025-11-17 | $12.58 | $12.58 | 253,800 | — | — |
| 2025-11-14 | $13.09 | $13.09 | 199,300 | — | — |
| 2025-11-13 | $13.01 | $13.01 | 315,500 | — | — |
| 2025-11-12 | $13.49 | $13.49 | 256,200 | — | — |
| 2025-11-11 | $13.04 | $13.04 | 378,200 | — | — |
| 2025-11-10 | $12.86 | $12.86 | 644,900 | — | — |
| 2025-11-07 | $17.38 | $17.38 | 194,600 | — | — |
| 2025-11-06 | $17.28 | $17.28 | 190,900 | — | — |
| 2025-11-05 | $17.73 | $17.73 | 181,900 | — | — |
| 2025-11-04 | $17.07 | $17.07 | 190,800 | — | — |
| 2025-11-03 | $17.28 | $17.28 | 236,800 | — | — |
| 2025-10-31 | $17.06 | $17.06 | 164,700 | — | — |
| 2025-10-30 | $16.76 | $16.76 | 115,500 | — | — |
| 2025-10-29 | $17.03 | $17.03 | 210,300 | — | — |
| 2025-10-28 | $16.95 | $16.95 | 137,400 | — | — |
| 2025-10-27 | $16.63 | $16.63 | 115,500 | — | — |
| 2025-10-24 | $16.92 | $16.92 | 113,100 | — | — |
| 2025-10-23 | $16.34 | $16.34 | 59,600 | — | — |
| 2025-10-22 | $16.16 | $16.16 | 136,300 | — | — |
| 2025-10-21 | $16.42 | $16.42 | 111,900 | — | — |
| 2025-10-20 | $15.70 | $15.70 | 97,800 | — | — |
| 2025-10-17 | $15.51 | $15.51 | 86,900 | — | — |
| 2025-10-16 | $16.04 | $16.04 | 110,700 | — | — |
| 2025-10-15 | $16.27 | $16.27 | 121,100 | — | — |
| 2025-10-14 | $15.83 | $15.83 | 122,700 | — | — |
| 2025-10-13 | $15.38 | $15.38 | 128,900 | — | — |
| 2025-10-10 | $14.81 | $14.81 | 103,100 | — | — |
| 2025-10-09 | $15.25 | $15.25 | 93,600 | — | — |
| 2025-10-08 | $15.32 | $15.32 | 94,700 | — | — |
| 2025-10-07 | $15.06 | $15.06 | 91,100 | — | — |
| 2025-10-06 | $15.45 | $15.45 | 109,800 | — | — |
| 2025-10-03 | $16.43 | $16.43 | 131,500 | — | — |
| 2025-10-02 | $15.99 | $15.99 | 92,900 | — | — |
| 2025-10-01 | $16.65 | $16.65 | 129,100 | — | — |
| 2025-09-30 | $16.54 | $16.54 | 343,200 | — | — |
| 2025-09-29 | $16.24 | $16.24 | 168,400 | — | — |
| 2025-09-26 | $16.61 | $16.61 | 189,900 | — | — |
| 2025-09-25 | $16.19 | $16.19 | 132,000 | — | — |
| 2025-09-24 | $17.41 | $17.41 | 221,200 | — | — |
| 2025-09-23 | $16.57 | $16.57 | 153,700 | — | — |
| 2025-09-22 | $16.83 | $16.83 | 266,300 | — | — |
| 2025-09-19 | $16.56 | $16.56 | 873,500 | — | — |
| 2025-09-18 | $16.49 | $16.49 | 121,600 | — | — |
| 2025-09-17 | $16.00 | $16.00 | 132,500 | — | — |
| 2025-09-16 | $16.27 | $16.27 | 193,300 | — | — |
| 2025-09-15 | $15.99 | $15.99 | 138,800 | — | — |
| 2025-09-12 | $15.78 | $15.78 | 203,500 | — | — |
| 2025-09-11 | $16.04 | $16.04 | 323,400 | — | — |
| 2025-09-10 | $14.65 | $14.65 | 86,600 | — | — |
| 2025-09-09 | $14.80 | $14.80 | 77,100 | — | — |
| 2025-09-08 | $14.70 | $14.70 | 86,300 | — | — |
| 2025-09-05 | $14.53 | $14.53 | 62,400 | — | — |
| 2025-09-04 | $14.87 | $14.87 | 103,400 | — | — |
| 2025-09-03 | $14.44 | $14.44 | 111,000 | — | — |
| 2025-09-02 | $14.51 | $14.51 | 125,800 | — | — |
| 2025-08-29 | $14.90 | $14.90 | 112,800 | — | — |
| 2025-08-28 | $15.10 | $15.10 | 180,600 | — | — |
| 2025-08-27 | $15.03 | $15.03 | 184,500 | — | — |
| 2025-08-26 | $14.89 | $14.89 | 177,000 | — | — |
| 2025-08-25 | $14.54 | $14.54 | 134,300 | — | — |
| 2025-08-22 | $14.45 | $14.45 | 231,900 | — | — |
| 2025-08-21 | $13.96 | $13.96 | 455,800 | — | — |
| 2025-08-20 | $13.48 | $13.48 | 118,000 | — | — |
| 2025-08-19 | $13.65 | $13.65 | 155,900 | — | — |
| 2025-08-18 | $13.76 | $13.76 | 137,300 | — | — |
| 2025-08-15 | $13.74 | $13.74 | 124,000 | — | — |
| 2025-08-14 | $14.20 | $14.20 | 275,200 | — | — |
| 2025-08-13 | $14.58 | $14.58 | 238,400 | — | — |
| 2025-08-12 | $14.52 | $14.52 | 407,300 | — | — |
| 2025-08-11 | $13.81 | $13.81 | 546,700 | — | — |
| 2025-08-08 | $11.28 | $11.28 | 58,900 | — | — |
| 2025-08-07 | $11.25 | $11.25 | 66,000 | — | — |
| 2025-08-06 | $11.28 | $11.28 | 62,900 | — | — |
| 2025-08-05 | $11.22 | $11.22 | 142,600 | — | — |
| 2025-08-04 | $10.40 | $10.40 | 116,400 | — | — |
| 2025-08-01 | $10.15 | $10.15 | 181,400 | — | — |
| 2025-07-31 | $10.37 | $10.37 | 153,300 | — | — |
| 2025-07-30 | $10.70 | $10.70 | 135,300 | — | — |
| 2025-07-29 | $11.70 | $11.70 | 89,900 | — | — |
| 2025-07-28 | $12.04 | $12.04 | 98,600 | — | — |
| 2025-07-25 | $12.14 | $12.14 | 101,000 | — | — |
| 2025-07-24 | $12.12 | $12.12 | 123,300 | — | — |
| 2025-07-23 | $11.97 | $11.97 | 83,000 | — | — |
| 2025-07-22 | $11.76 | $11.76 | 136,500 | — | — |
| 2025-07-21 | $11.20 | $11.20 | 84,200 | — | — |
| 2025-07-18 | $11.06 | $11.06 | 112,700 | — | — |
| 2025-07-17 | $11.50 | $11.50 | 175,900 | — | — |
| 2025-07-16 | $11.53 | $11.53 | 189,800 | — | — |
| 2025-07-15 | $11.62 | $11.62 | 153,100 | — | — |
| 2025-07-14 | $11.51 | $11.51 | 126,800 | — | — |
| 2025-07-11 | $11.67 | $11.67 | 100,100 | — | — |
| 2025-07-10 | $11.93 | $11.93 | 123,700 | — | — |
| 2025-07-09 | $11.85 | $11.85 | 121,100 | — | — |
| 2025-07-08 | $12.47 | $12.47 | 146,500 | — | — |
| 2025-07-07 | $12.27 | $12.27 | 236,300 | — | — |
| 2025-07-03 | $12.39 | $12.39 | 102,000 | — | — |
| 2025-07-02 | $12.36 | $12.36 | 249,100 | — | — |
| 2025-07-01 | $11.57 | $11.57 | 155,100 | — | — |
| 2025-06-30 | $11.20 | $11.20 | 392,800 | — | — |
| 2025-06-27 | $10.10 | $10.10 | 2,670,600 | — | — |
| 2025-06-26 | $10.35 | $10.35 | 196,800 | — | — |
| 2025-06-25 | $10.12 | $10.12 | 125,100 | — | — |
| 2025-06-24 | $10.09 | $10.09 | 142,300 | — | — |
| 2025-06-23 | $10.15 | $10.15 | 243,200 | — | — |
| 2025-06-20 | $9.76 | $9.76 | 153,800 | — | — |
| 2025-06-18 | $9.91 | $9.91 | 249,200 | — | — |
| 2025-06-17 | $10.16 | $10.16 | 181,700 | — | — |
| 2025-06-16 | $10.60 | $10.60 | 137,200 | — | — |
| 2025-06-13 | $10.71 | $10.71 | 160,900 | — | — |
| 2025-06-12 | $10.85 | $10.85 | 113,500 | — | — |
| 2025-06-11 | $10.82 | $10.82 | 190,000 | — | — |
| 2025-06-10 | $10.39 | $10.39 | 329,700 | — | — |
| 2025-06-09 | $9.72 | $9.72 | 669,900 | — | — |
| 2025-06-06 | $11.92 | $11.92 | 175,900 | — | — |
| 2025-06-05 | $11.85 | $11.85 | 132,500 | — | — |
| 2025-06-04 | $11.77 | $11.77 | 134,300 | — | — |
| 2025-06-03 | $11.90 | $11.90 | 327,800 | — | — |
| 2025-06-02 | $11.33 | $11.33 | 183,000 | — | — |
| 2025-05-30 | $11.14 | $11.14 | 104,200 | — | — |
| 2025-05-29 | $11.24 | $11.24 | 141,600 | — | — |
| 2025-05-28 | $11.37 | $11.37 | 118,400 | — | — |
| 2025-05-27 | $11.34 | $11.34 | 195,400 | — | — |
| 2025-05-23 | $10.97 | $10.97 | 129,800 | — | — |
| 2025-05-22 | $11.44 | $11.44 | 166,300 | — | — |
| 2025-05-21 | $11.27 | $11.27 | 181,800 | — | — |
| 2025-05-20 | $11.40 | $11.40 | 199,400 | — | — |
| 2025-05-19 | $10.73 | $10.73 | 132,600 | — | — |
| 2025-05-16 | $10.88 | $10.88 | 138,800 | — | — |
| 2025-05-15 | $10.85 | $10.85 | 164,000 | — | — |
| 2025-05-14 | $10.93 | $10.93 | 221,200 | — | — |
| 2025-05-13 | $10.16 | $10.16 | 156,000 | — | — |
| 2025-05-12 | $9.83 | $9.83 | 154,200 | — | — |
| 2025-05-09 | $9.84 | $9.84 | 84,200 | — | — |
| 2025-05-08 | $9.82 | $9.82 | 146,600 | — | — |
| 2025-05-07 | $9.23 | $9.23 | 106,500 | — | — |
| 2025-05-06 | $9.08 | $9.08 | 69,300 | — | — |
| 2025-05-05 | $9.61 | $9.61 | 88,800 | — | — |
| 2025-05-02 | $9.50 | $9.50 | 154,600 | — | — |
| 2025-05-01 | $9.07 | $9.07 | 74,700 | — | — |
| 2025-04-30 | $8.91 | $8.91 | 57,600 | — | — |
| 2025-04-29 | $8.96 | $8.96 | 68,900 | — | — |
| 2025-04-28 | $8.87 | $8.87 | 49,300 | — | — |
| 2025-04-25 | $9.14 | $9.14 | 64,500 | — | — |
| 2025-04-24 | $9.47 | $9.47 | 69,300 | — | — |
| 2025-04-23 | $9.20 | $9.20 | 85,500 | — | — |
| 2025-04-22 | $9.10 | $9.10 | 111,200 | — | — |
| 2025-04-21 | $8.80 | $8.80 | 33,700 | — | — |
| 2025-04-17 | $8.93 | $8.93 | 51,900 | — | — |
| 2025-04-16 | $8.95 | $8.95 | 71,000 | — | — |
| 2025-04-15 | $8.96 | $8.96 | 85,000 | — | — |
| 2025-04-14 | $8.78 | $8.78 | 55,600 | — | — |
| 2025-04-11 | $8.75 | $8.75 | 48,300 | — | — |
| 2025-04-10 | $8.91 | $8.91 | 59,200 | — | — |
| 2025-04-09 | $9.03 | $9.03 | 109,700 | — | — |
| 2025-04-08 | $8.47 | $8.47 | 71,400 | — | — |
| 2025-04-07 | $8.90 | $8.90 | 107,600 | — | — |
| 2025-04-04 | $8.65 | $8.65 | 81,000 | — | — |
| 2025-04-03 | $9.19 | $9.19 | 128,900 | — | — |
| 2025-04-02 | $9.46 | $9.46 | 110,700 | — | — |
| 2025-04-01 | $9.07 | $9.07 | 74,900 | — | — |
| 2025-03-31 | $9.50 | $9.50 | 110,700 | — | — |
| 2025-03-28 | $9.35 | $9.35 | 113,000 | — | — |
| 2025-03-27 | $10.02 | $10.02 | 105,400 | — | — |
| 2025-03-26 | $10.10 | $10.10 | 129,100 | — | — |
| 2025-03-25 | $10.12 | $10.12 | 96,400 | — | — |
| 2025-03-24 | $10.58 | $10.58 | 77,600 | — | — |
| 2025-03-21 | $10.32 | $10.32 | 131,400 | — | — |
| 2025-03-20 | $10.39 | $10.39 | 78,500 | — | — |
| 2025-03-19 | $10.56 | $10.56 | 98,500 | — | — |
| 2025-03-18 | $11.05 | $11.05 | 105,700 | — | — |
| 2025-03-17 | $11.60 | $11.60 | 261,600 | — | — |
| 2025-03-14 | $10.43 | $10.43 | 75,000 | — | — |
| 2025-03-13 | $10.15 | $10.15 | 97,900 | — | — |
| 2025-03-12 | $10.73 | $10.73 | 123,000 | — | — |
| 2025-03-11 | $10.61 | $10.61 | 132,500 | — | — |
| 2025-03-10 | $10.17 | $10.17 | 199,900 | — | — |
| 2025-03-07 | $10.22 | $10.22 | 158,200 | — | — |
| 2025-03-06 | $10.46 | $10.46 | 183,400 | — | — |
| 2025-03-05 | $10.17 | $10.17 | 200,500 | — | — |
| 2025-03-04 | $10.40 | $10.40 | 191,500 | — | — |
| 2025-03-03 | $10.51 | $10.51 | 217,600 | — | — |
| 2025-02-28 | $10.80 | $10.80 | 127,500 | — | — |
| 2025-02-27 | $10.82 | $10.82 | 137,700 | — | — |
| 2025-02-26 | $11.36 | $11.36 | 207,800 | — | — |
| 2025-02-25 | $10.73 | $10.73 | 94,600 | — | — |
| 2025-02-24 | $10.37 | $10.37 | 216,000 | — | — |
| 2025-02-21 | $10.44 | $10.44 | 204,600 | — | — |
| 2025-02-20 | $10.06 | $10.06 | 243,200 | — | — |
| 2025-02-19 | $10.30 | $10.30 | 245,000 | — | — |
| 2025-02-18 | $10.85 | $10.85 | 439,300 | — | — |
| 2025-02-14 | $9.30 | $9.30 | 219,400 | — | — |
| 2025-02-13 | $8.57 | $8.57 | 173,800 | — | — |
| 2025-02-12 | $7.65 | $7.65 | 319,700 | — | — |
| 2025-02-11 | $6.79 | $6.79 | 132,100 | — | — |
| 2025-02-10 | $6.36 | $6.36 | 557,800 | — | — |
| 2025-02-07 | $5.75 | $5.75 | 95,600 | — | — |
| 2025-02-06 | $5.66 | $5.66 | 48,900 | — | — |
| 2025-02-05 | $6.02 | $6.02 | 32,500 | — | — |
| 2025-02-04 | $6.26 | $6.26 | 33,200 | — | — |
| 2025-02-03 | $6.31 | $6.31 | 66,200 | — | — |
| 2025-01-31 | $6.63 | $6.63 | 80,200 | — | — |
| 2025-01-30 | $6.85 | $6.85 | 46,800 | — | — |
| 2025-01-29 | $7.07 | $7.07 | 42,700 | — | — |
| 2025-01-28 | $6.87 | $6.87 | 20,600 | — | — |
| 2025-01-27 | $6.89 | $6.89 | 36,100 | — | — |
| 2025-01-24 | $7.12 | $7.12 | 42,500 | — | — |
| 2025-01-23 | $7.23 | $7.23 | 45,400 | — | — |
| 2025-01-22 | $7.18 | $7.18 | 42,500 | — | — |
| 2025-01-21 | $7.24 | $7.24 | 54,800 | — | — |
| 2025-01-17 | $7.20 | $7.20 | 35,400 | — | — |
| 2025-01-16 | $7.08 | $7.08 | 51,000 | — | — |
| 2025-01-15 | $6.68 | $6.68 | 25,800 | — | — |
| 2025-01-14 | $6.27 | $6.27 | 85,100 | — | — |
| 2025-01-13 | $6.60 | $6.60 | 78,200 | — | — |
| 2025-01-10 | $6.80 | $6.80 | 33,700 | — | — |
| 2025-01-08 | $7.36 | $7.36 | 21,900 | — | — |
| 2025-01-07 | $7.73 | $7.73 | 54,300 | — | — |
| 2025-01-06 | $7.92 | $7.92 | 49,600 | — | — |
| 2025-01-03 | $7.74 | $7.74 | 33,200 | — | — |
| 2025-01-02 | $7.54 | $7.54 | 23,600 | — | — |