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
- 1994-05-03 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 | $9.91 | $10.23 | 4,300 | — | — |
| 2025-12-30 | $10.39 | $10.72 | 500 | — | — |
| 2025-12-29 | $10.55 | $10.89 | 1,000 | — | — |
| 2025-12-26 | $10.67 | $11.01 | 2,500 | — | — |
| 2025-12-24 | $9.82 | $10.13 | 2,200 | — | — |
| 2025-12-23 | $10.37 | $10.70 | 900 | — | — |
| 2025-12-22 | $10.41 | $10.74 | 5,100 | — | — |
| 2025-12-19 | $9.95 | $10.26 | 1,400 | — | — |
| 2025-12-18 | $9.61 | $9.92 | 2,000 | — | — |
| 2025-12-17 | $10.40 | $10.73 | 8,900 | — | — |
| 2025-12-16 | $10.05 | $10.37 | 2,800 | — | — |
| 2025-12-15 | $9.90 | $10.22 | 900 | — | — |
| 2025-12-12 | $10.20 | $10.53 | 6,400 | — | — |
| 2025-12-11 | $9.80 | $10.11 | 2,700 | — | — |
| 2025-12-10 | $9.51 | $9.81 | 12,000 | — | — |
| 2025-12-09 | $8.76 | $9.03 | 4,500 | — | — |
| 2025-12-08 | $8.40 | $8.67 | 20,700 | — | — |
| 2025-12-05 | $9.15 | $9.45 | 3,600 | — | — |
| 2025-12-04 | $8.89 | $9.18 | 1,500 | — | — |
| 2025-12-03 | $8.75 | $9.03 | 500 | — | — |
| 2025-12-02 | $8.74 | $9.02 | 4,100 | — | — |
| 2025-12-01 | $8.71 | $8.99 | 2,900 | — | — |
| 2025-11-28 | $8.93 | $9.21 | 0 | — | — |
| 2025-11-26 | $8.93 | $9.21 | 700 | — | — |
| 2025-11-25 | $8.92 | $9.20 | 700 | — | — |
| 2025-11-24 | $8.55 | $8.82 | 1,000 | — | — |
| 2025-11-21 | $8.70 | $8.98 | 1,700 | — | — |
| 2025-11-20 | $8.75 | $9.03 | 6,200 | — | — |
| 2025-11-19 | $8.78 | $9.06 | 3,500 | — | — |
| 2025-11-18 | $8.95 | $9.24 | 3,100 | — | — |
| 2025-11-17 | $9.22 | $9.51 | 1,300 | — | — |
| 2025-11-14 | $8.97 | $9.26 | 9,000 | — | — |
| 2025-11-13 | $9.10 | $9.39 | 12,100 | — | — |
| 2025-11-12 | $9.46 | $9.76 | 4,900 | — | — |
| 2025-11-11 | $9.00 | $9.29 | 3,800 | — | — |
| 2025-11-10 | $9.50 | $9.80 | 2,000 | — | — |
| 2025-11-07 | $8.97 | $9.26 | 2,700 | — | — |
| 2025-11-06 | $8.98 | $9.27 | 5,200 | — | — |
| 2025-11-05 | $9.49 | $9.79 | 0 | — | — |
| 2025-11-04 | $9.49 | $9.79 | 3,000 | — | — |
| 2025-11-03 | $9.49 | $9.79 | 3,200 | — | — |
| 2025-10-31 | $9.20 | $9.49 | 3,900 | — | — |
| 2025-10-30 | $9.00 | $9.29 | 3,300 | — | — |
| 2025-10-29 | $9.77 | $10.08 | 1,400 | — | — |
| 2025-10-28 | $9.60 | $9.91 | 400 | — | — |
| 2025-10-27 | $9.60 | $9.91 | 1,900 | — | — |
| 2025-10-24 | $9.19 | $9.48 | 7,200 | — | — |
| 2025-10-23 | $9.50 | $9.80 | 7,700 | — | — |
| 2025-10-22 | $9.00 | $9.29 | 9,000 | — | — |
| 2025-10-21 | $8.99 | $9.28 | 15,100 | — | — |
| 2025-10-20 | $9.20 | $9.49 | 2,600 | — | — |
| 2025-10-17 | $9.43 | $9.73 | 6,000 | — | — |
| 2025-10-16 | $9.40 | $9.70 | 4,100 | — | — |
| 2025-10-15 | $9.57 | $9.88 | 11,200 | — | — |
| 2025-10-14 | $9.03 | $9.31 | 1,300 | — | — |
| 2025-10-13 | $9.02 | $9.30 | 1,300 | — | — |
| 2025-10-10 | $9.19 | $9.49 | 1,100 | — | — |
| 2025-10-09 | $9.20 | $9.49 | 1,000 | — | — |
| 2025-10-08 | $9.29 | $9.59 | 600 | — | — |
| 2025-10-07 | $8.99 | $9.28 | 0 | — | — |
| 2025-10-06 | $8.99 | $9.28 | 2,900 | — | — |
| 2025-10-03 | $8.80 | $9.08 | 3,100 | — | — |
| 2025-10-02 | $9.00 | $9.29 | 3,000 | — | — |
| 2025-10-01 | $8.97 | $9.26 | 3,400 | — | — |
| 2025-09-30 | $9.16 | $9.45 | 3,200 | — | — |
| 2025-09-29 | $9.30 | $9.60 | 2,400 | — | — |
| 2025-09-26 | $9.45 | $9.75 | 13,400 | — | — |
| 2025-09-25 | $9.45 | $9.75 | 2,700 | — | — |
| 2025-09-24 | $9.11 | $9.40 | 2,200 | — | — |
| 2025-09-23 | $9.09 | $9.38 | 17,300 | — | — |
| 2025-09-22 | $8.83 | $9.11 | 2,400 | — | — |
| 2025-09-19 | $8.99 | $9.28 | 5,000 | — | — |
| 2025-09-18 | $8.73 | $9.01 | 5,100 | — | — |
| 2025-09-17 | $8.75 | $9.03 | 3,900 | — | — |
| 2025-09-16 | $8.80 | $9.08 | 1,700 | — | — |
| 2025-09-15 | $8.73 | $9.00 | 8,400 | — | — |
| 2025-09-12 | $8.35 | $8.62 | 6,300 | — | — |
| 2025-09-11 | $8.63 | $8.91 | 3,600 | — | — |
| 2025-09-10 | $8.80 | $9.08 | 1,700 | — | — |
| 2025-09-09 | $8.40 | $8.67 | 1,700 | — | — |
| 2025-09-08 | $8.30 | $8.56 | 3,700 | — | — |
| 2025-09-05 | $8.60 | $8.87 | 2,500 | — | — |
| 2025-09-04 | $8.58 | $8.85 | 2,700 | — | — |
| 2025-09-03 | $8.86 | $9.14 | 11,800 | — | — |
| 2025-09-02 | $8.22 | $8.48 | 5,900 | — | — |
| 2025-08-29 | $8.10 | $8.36 | 1,200 | — | — |
| 2025-08-28 | $8.15 | $8.41 | 1,900 | — | — |
| 2025-08-27 | $8.10 | $8.36 | 1,500 | — | — |
| 2025-08-26 | $8.11 | $8.36 | 1,200 | — | — |
| 2025-08-25 | $8.21 | $8.47 | 900 | — | — |
| 2025-08-22 | $8.05 | $8.31 | 2,100 | — | — |
| 2025-08-21 | $8.02 | $8.28 | 0 | — | — |
| 2025-08-20 | $8.02 | $8.28 | 900 | — | — |
| 2025-08-19 | $8.00 | $8.26 | 3,800 | — | — |
| 2025-08-18 | $8.10 | $8.36 | 5,600 | — | — |
| 2025-08-15 | $8.15 | $8.41 | 900 | — | — |
| 2025-08-14 | $8.20 | $8.46 | 2,200 | — | — |
| 2025-08-13 | $8.20 | $8.46 | 3,200 | — | — |
| 2025-08-12 | $8.43 | $8.70 | 2,400 | — | — |
| 2025-08-11 | $8.34 | $8.61 | 1,700 | — | — |
| 2025-08-08 | $8.30 | $8.56 | 5,000 | — | — |
| 2025-08-07 | $8.20 | $8.46 | 2,700 | — | — |
| 2025-08-06 | $7.98 | $8.23 | 3,400 | — | — |
| 2025-08-05 | $8.00 | $8.26 | 3,500 | — | — |
| 2025-08-04 | $8.08 | $8.34 | 3,200 | — | — |
| 2025-08-01 | $8.34 | $8.61 | 13,200 | — | — |
| 2025-07-31 | $8.25 | $8.51 | 3,200 | — | — |
| 2025-07-30 | $8.37 | $8.64 | 47,200 | — | — |
| 2025-07-29 | $8.56 | $8.83 | 31,100 | — | — |
| 2025-07-28 | $8.20 | $8.46 | 3,000 | — | — |
| 2025-07-25 | $8.03 | $8.29 | 5,000 | — | — |
| 2025-07-24 | $8.12 | $8.38 | 3,400 | — | — |
| 2025-07-23 | $8.16 | $8.42 | 2,300 | — | — |
| 2025-07-22 | $8.06 | $8.32 | 1,500 | — | — |
| 2025-07-21 | $8.21 | $8.47 | 2,300 | — | — |
| 2025-07-18 | $7.81 | $8.06 | 2,500 | — | — |
| 2025-07-17 | $7.89 | $8.14 | 3,800 | — | — |
| 2025-07-16 | $7.84 | $8.09 | 5,100 | — | — |
| 2025-07-15 | $8.00 | $8.26 | 6,800 | — | — |
| 2025-07-14 | $8.36 | $8.63 | 4,200 | — | — |
| 2025-07-11 | $8.56 | $8.83 | 2,400 | — | — |
| 2025-07-10 | $8.39 | $8.66 | 1,600 | — | — |
| 2025-07-09 | $8.45 | $8.72 | 1,600 | — | — |
| 2025-07-08 | $8.41 | $8.68 | 6,100 | — | — |
| 2025-07-07 | $8.51 | $8.78 | 12,800 | — | — |
| 2025-07-03 | $9.00 | $9.29 | 24,500 | — | — |
| 2025-07-02 | $9.21 | $9.50 | 12,600 | — | — |
| 2025-07-01 | $9.21 | $9.50 | 6,700 | — | — |
| 2025-06-30 | $8.87 | $9.15 | 16,300 | — | — |
| 2025-06-27 | $9.12 | $9.41 | 8,300 | — | — |
| 2025-06-26 | $9.42 | $9.72 | 16,000 | — | — |
| 2025-06-25 | $9.56 | $9.86 | 94,400 | — | — |
| 2025-06-24 | $9.73 | $10.04 | 66,800 | — | — |
| 2025-06-23 | $11.36 | $11.72 | 131,700 | — | — |
| 2025-06-20 | $11.40 | $11.76 | 35,200 | — | — |
| 2025-06-18 | $13.11 | $13.53 | 141,100 | — | — |
| 2025-06-17 | $14.21 | $14.66 | 494,400 | — | — |
| 2025-06-16 | $10.92 | $11.27 | 216,100 | — | — |
| 2025-06-13 | $11.91 | $12.29 | 444,400 | — | — |
| 2025-06-12 | $8.48 | $8.75 | 22,200 | — | — |
| 2025-06-11 | $7.99 | $8.24 | 7,600 | — | — |
| 2025-06-10 | $6.75 | $6.97 | 17,800 | — | — |
| 2025-06-09 | $6.95 | $7.17 | 600 | — | — |
| 2025-06-06 | $6.97 | $7.19 | 800 | — | — |
| 2025-06-05 | $6.75 | $6.97 | 0 | — | — |
| 2025-06-04 | $6.75 | $6.97 | 2,400 | — | — |
| 2025-06-03 | $6.93 | $7.15 | 700 | — | — |
| 2025-06-02 | $6.98 | $7.20 | 1,700 | — | — |
| 2025-05-30 | $6.79 | $6.90 | 700 | — | — |
| 2025-05-29 | $6.90 | $7.02 | 900 | — | — |
| 2025-05-28 | $6.95 | $7.07 | 2,200 | — | — |
| 2025-05-27 | $6.85 | $6.96 | 600 | — | — |
| 2025-05-23 | $6.85 | $6.96 | 2,200 | — | — |
| 2025-05-22 | $6.97 | $7.09 | 1,900 | — | — |
| 2025-05-21 | $7.05 | $7.17 | 3,500 | — | — |
| 2025-05-20 | $7.05 | $7.17 | 1,500 | — | — |
| 2025-05-19 | $7.00 | $7.11 | 1,900 | — | — |
| 2025-05-16 | $6.85 | $6.96 | 3,300 | — | — |
| 2025-05-15 | $7.00 | $7.12 | 1,600 | — | — |
| 2025-05-14 | $6.55 | $6.66 | 2,400 | — | — |
| 2025-05-13 | $6.63 | $6.74 | 1,300 | — | — |
| 2025-05-12 | $6.58 | $6.68 | 1,200 | — | — |
| 2025-05-09 | $6.60 | $6.71 | 2,200 | — | — |
| 2025-05-08 | $6.45 | $6.56 | 1,100 | — | — |
| 2025-05-07 | $6.40 | $6.51 | 800 | — | — |
| 2025-05-06 | $6.41 | $6.52 | 2,800 | — | — |
| 2025-05-05 | $6.55 | $6.66 | 1,100 | — | — |
| 2025-05-02 | $6.57 | $6.67 | 6,100 | — | — |
| 2025-05-01 | $6.50 | $6.61 | 7,300 | — | — |
| 2025-04-30 | $6.50 | $6.61 | 10,500 | — | — |
| 2025-04-29 | $6.51 | $6.62 | 1,200 | — | — |
| 2025-04-28 | $6.61 | $6.72 | 1,000 | — | — |
| 2025-04-25 | $6.62 | $6.73 | 5,200 | — | — |
| 2025-04-24 | $6.72 | $6.83 | 1,800 | — | — |
| 2025-04-23 | $6.80 | $6.91 | 5,400 | — | — |
| 2025-04-22 | $6.70 | $6.81 | 2,200 | — | — |
| 2025-04-21 | $6.90 | $7.02 | 2,500 | — | — |
| 2025-04-17 | $7.01 | $7.12 | 6,000 | — | — |
| 2025-04-16 | $6.88 | $6.99 | 4,300 | — | — |
| 2025-04-15 | $6.81 | $6.92 | 2,700 | — | — |
| 2025-04-14 | $6.96 | $7.08 | 5,300 | — | — |
| 2025-04-11 | $7.06 | $7.18 | 23,600 | — | — |
| 2025-04-10 | $7.20 | $7.32 | 9,200 | — | — |
| 2025-04-09 | $7.50 | $7.63 | 18,300 | — | — |
| 2025-04-08 | $8.21 | $8.35 | 83,000 | — | — |
| 2025-04-07 | $7.41 | $7.53 | 900 | — | — |
| 2025-04-04 | $7.42 | $7.54 | 2,300 | — | — |
| 2025-04-03 | $7.39 | $7.51 | 1,300 | — | — |
| 2025-04-02 | $7.53 | $7.66 | 5,300 | — | — |
| 2025-04-01 | $7.72 | $7.85 | 2,600 | — | — |
| 2025-03-31 | $8.17 | $8.31 | 0 | — | — |
| 2025-03-28 | $8.17 | $8.31 | 3,600 | — | — |
| 2025-03-27 | $8.22 | $8.36 | 1,000 | — | — |
| 2025-03-26 | $8.01 | $8.14 | 2,400 | — | — |
| 2025-03-25 | $8.11 | $8.25 | 4,400 | — | — |
| 2025-03-24 | $8.54 | $8.68 | 9,600 | — | — |
| 2025-03-21 | $8.40 | $8.54 | 19,100 | — | — |
| 2025-03-20 | $9.08 | $9.24 | 300 | — | — |
| 2025-03-19 | $9.79 | $9.95 | 7,600 | — | — |
| 2025-03-18 | $9.55 | $9.71 | 1,200 | — | — |
| 2025-03-17 | $9.49 | $9.65 | 9,600 | — | — |
| 2025-03-14 | $9.45 | $9.61 | 2,600 | — | — |
| 2025-03-13 | $9.20 | $9.35 | 2,900 | — | — |
| 2025-03-12 | $8.90 | $9.05 | 7,700 | — | — |
| 2025-03-11 | $8.98 | $9.13 | 4,100 | — | — |
| 2025-03-10 | $9.21 | $9.36 | 5,600 | — | — |
| 2025-03-07 | $9.99 | $10.16 | 4,400 | — | — |
| 2025-03-06 | $9.78 | $9.94 | 7,100 | — | — |
| 2025-03-05 | $10.17 | $10.34 | 600 | — | — |
| 2025-03-04 | $10.61 | $10.79 | 9,100 | — | — |
| 2025-03-03 | $11.02 | $11.20 | 3,600 | — | — |
| 2025-02-28 | $11.31 | $11.50 | 9,900 | — | — |
| 2025-02-27 | $11.31 | $11.50 | 2,000 | — | — |
| 2025-02-26 | $11.19 | $11.38 | 7,400 | — | — |
| 2025-02-25 | $11.09 | $11.28 | 1,100 | — | — |
| 2025-02-24 | $11.49 | $11.68 | 0 | — | — |
| 2025-02-21 | $11.49 | $11.68 | 1,000 | — | — |
| 2025-02-20 | $11.61 | $11.80 | 500 | — | — |
| 2025-02-19 | $11.41 | $11.60 | 13,800 | — | — |
| 2025-02-18 | $11.53 | $11.73 | 10,300 | — | — |
| 2025-02-14 | $11.55 | $11.74 | 19,000 | — | — |
| 2025-02-13 | $11.71 | $11.91 | 51,100 | — | — |
| 2025-02-12 | $11.38 | $11.57 | 500 | — | — |
| 2025-02-11 | $11.80 | $12.00 | 2,800 | — | — |
| 2025-02-10 | $11.50 | $11.69 | 1,300 | — | — |
| 2025-02-07 | $11.85 | $12.05 | 1,800 | — | — |
| 2025-02-06 | $11.51 | $11.70 | 2,800 | — | — |
| 2025-02-05 | $12.09 | $12.29 | 1,500 | — | — |
| 2025-02-04 | $12.09 | $12.29 | 100 | — | — |
| 2025-02-03 | $12.10 | $12.30 | 3,500 | — | — |
| 2025-01-31 | $12.10 | $12.30 | 14,400 | — | — |
| 2025-01-30 | $11.75 | $11.95 | 5,100 | — | — |
| 2025-01-29 | $11.56 | $11.75 | 3,400 | — | — |
| 2025-01-28 | $11.80 | $12.00 | 14,800 | — | — |
| 2025-01-27 | $11.82 | $12.02 | 10,200 | — | — |
| 2025-01-24 | $11.94 | $12.14 | 4,800 | — | — |
| 2025-01-23 | $12.13 | $12.33 | 4,300 | — | — |
| 2025-01-22 | $12.60 | $12.81 | 50,900 | — | — |
| 2025-01-21 | $13.09 | $13.31 | 34,300 | — | — |
| 2025-01-17 | $11.86 | $12.06 | 8,000 | — | — |
| 2025-01-16 | $12.01 | $12.21 | 4,100 | — | — |
| 2025-01-15 | $12.65 | $12.86 | 12,400 | — | — |
| 2025-01-14 | $12.61 | $12.82 | 21,900 | — | — |
| 2025-01-13 | $13.23 | $13.45 | 25,500 | — | — |
| 2025-01-10 | $12.78 | $12.99 | 6,500 | — | — |
| 2025-01-08 | $13.18 | $13.40 | 41,800 | — | — |
| 2025-01-07 | $12.14 | $12.34 | 12,300 | — | — |
| 2025-01-06 | $12.05 | $12.25 | 90,800 | — | — |
| 2025-01-03 | $11.52 | $11.71 | 20,500 | — | — |
| 2025-01-02 | $11.57 | $11.76 | 2,300 | — | — |