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
- 1989-08-23 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 | $6.99 | $6.99 | 1,775,200 | — | — |
| 2025-12-30 | $7.05 | $7.05 | 1,955,400 | — | — |
| 2025-12-29 | $7.22 | $7.22 | 2,691,900 | — | — |
| 2025-12-26 | $7.13 | $7.13 | 1,792,000 | — | — |
| 2025-12-24 | $7.14 | $7.14 | 872,600 | — | — |
| 2025-12-23 | $7.15 | $7.15 | 1,765,800 | — | — |
| 2025-12-22 | $7.13 | $7.13 | 4,488,700 | — | — |
| 2025-12-19 | $7.20 | $7.20 | 3,432,000 | — | — |
| 2025-12-18 | $7.47 | $7.47 | 3,217,300 | — | — |
| 2025-12-17 | $7.09 | $7.09 | 1,965,700 | — | — |
| 2025-12-16 | $7.04 | $7.04 | 3,467,700 | — | — |
| 2025-12-15 | $6.85 | $6.85 | 5,118,300 | — | — |
| 2025-12-12 | $6.86 | $6.86 | 2,629,700 | — | — |
| 2025-12-11 | $7.04 | $7.04 | 12,084,800 | — | — |
| 2025-12-10 | $6.98 | $6.98 | 6,127,300 | — | — |
| 2025-12-09 | $6.40 | $6.40 | 6,818,800 | — | — |
| 2025-12-08 | $6.04 | $6.04 | 2,115,200 | — | — |
| 2025-12-05 | $5.98 | $5.98 | 1,391,400 | — | — |
| 2025-12-04 | $5.93 | $5.93 | 2,964,600 | — | — |
| 2025-12-03 | $5.94 | $5.94 | 2,454,100 | — | — |
| 2025-12-02 | $5.92 | $5.92 | 3,302,800 | — | — |
| 2025-12-01 | $5.92 | $5.92 | 4,710,700 | — | — |
| 2025-11-28 | $5.98 | $5.98 | 6,003,800 | — | — |
| 2025-11-26 | $6.04 | $6.04 | 3,439,000 | — | — |
| 2025-11-25 | $6.00 | $6.00 | 4,751,500 | — | — |
| 2025-11-24 | $5.86 | $5.86 | 3,611,500 | — | — |
| 2025-11-21 | $5.72 | $5.72 | 4,810,800 | — | — |
| 2025-11-20 | $5.41 | $5.41 | 2,277,100 | — | — |
| 2025-11-19 | $5.57 | $5.57 | 3,347,700 | — | — |
| 2025-11-18 | $5.92 | $5.92 | 3,705,300 | — | — |
| 2025-11-17 | $6.42 | $6.42 | 4,717,000 | — | — |
| 2025-11-14 | $6.39 | $6.39 | 2,011,300 | — | — |
| 2025-11-13 | $6.37 | $6.37 | 3,048,700 | — | — |
| 2025-11-12 | $6.47 | $6.47 | 4,417,200 | — | — |
| 2025-11-11 | $6.53 | $6.53 | 2,305,200 | — | — |
| 2025-11-10 | $6.36 | $6.36 | 2,784,000 | — | — |
| 2025-11-07 | $6.40 | $6.40 | 3,243,200 | — | — |
| 2025-11-06 | $5.98 | $5.98 | 3,956,700 | — | — |
| 2025-11-05 | $6.21 | $6.21 | 2,629,800 | — | — |
| 2025-11-04 | $6.04 | $6.04 | 2,401,400 | — | — |
| 2025-11-03 | $6.29 | $6.29 | 3,854,100 | — | — |
| 2025-10-31 | $6.17 | $6.17 | 4,198,600 | — | — |
| 2025-10-30 | $6.00 | $6.00 | 3,661,700 | — | — |
| 2025-10-29 | $6.23 | $6.23 | 3,471,600 | — | — |
| 2025-10-28 | $6.16 | $6.16 | 2,907,900 | — | — |
| 2025-10-27 | $6.21 | $6.21 | 3,163,900 | — | — |
| 2025-10-24 | $6.19 | $6.19 | 2,635,100 | — | — |
| 2025-10-23 | $6.07 | $6.07 | 2,851,500 | — | — |
| 2025-10-22 | $6.14 | $6.14 | 4,724,400 | — | — |
| 2025-10-21 | $5.90 | $5.90 | 2,764,500 | — | — |
| 2025-10-20 | $5.89 | $5.89 | 2,752,100 | — | — |
| 2025-10-17 | $5.88 | $5.88 | 3,158,300 | — | — |
| 2025-10-16 | $5.93 | $5.93 | 4,093,900 | — | — |
| 2025-10-15 | $5.95 | $5.95 | 3,910,000 | — | — |
| 2025-10-14 | $5.91 | $5.91 | 3,729,800 | — | — |
| 2025-10-13 | $5.95 | $5.95 | 4,474,300 | — | — |
| 2025-10-10 | $6.04 | $6.04 | 9,241,100 | — | — |
| 2025-10-09 | $6.78 | $6.78 | 12,464,400 | — | — |
| 2025-10-08 | $5.82 | $5.82 | 6,954,600 | — | — |
| 2025-10-07 | $5.59 | $5.59 | 6,461,000 | — | — |
| 2025-10-06 | $5.63 | $5.63 | 6,723,300 | — | — |
| 2025-10-03 | $6.06 | $6.06 | 7,200,100 | — | — |
| 2025-10-02 | $5.80 | $5.80 | 5,122,000 | — | — |
| 2025-10-01 | $5.80 | $5.80 | 4,173,000 | — | — |
| 2025-09-30 | $5.71 | $5.71 | 7,429,100 | — | — |
| 2025-09-29 | $5.59 | $5.59 | 22,194,400 | — | — |
| 2025-09-26 | $5.67 | $5.67 | 4,253,100 | — | — |
| 2025-09-25 | $5.36 | $5.36 | 6,733,800 | — | — |
| 2025-09-24 | $5.42 | $5.42 | 6,289,500 | — | — |
| 2025-09-23 | $5.60 | $5.60 | 6,727,700 | — | — |
| 2025-09-22 | $5.74 | $5.74 | 7,364,700 | — | — |
| 2025-09-19 | $5.61 | $5.61 | 12,190,900 | — | — |
| 2025-09-18 | $5.67 | $5.67 | 5,418,000 | — | — |
| 2025-09-17 | $5.46 | $5.46 | 11,378,200 | — | — |
| 2025-09-16 | $5.27 | $5.27 | 7,186,400 | — | — |
| 2025-09-15 | $5.47 | $5.47 | 4,161,900 | — | — |
| 2025-09-12 | $5.50 | $5.50 | 8,191,800 | — | — |
| 2025-09-11 | $5.74 | $5.74 | 15,387,900 | — | — |
| 2025-09-10 | $5.59 | $5.59 | 5,196,800 | — | — |
| 2025-09-09 | $5.73 | $5.73 | 2,051,100 | — | — |
| 2025-09-08 | $5.66 | $5.66 | 8,681,800 | — | — |
| 2025-09-05 | $5.75 | $5.75 | 3,009,500 | — | — |
| 2025-09-04 | $5.74 | $5.74 | 5,286,600 | — | — |
| 2025-09-03 | $5.72 | $5.72 | 2,911,500 | — | — |
| 2025-09-02 | $5.64 | $5.64 | 3,222,500 | — | — |
| 2025-08-29 | $5.75 | $5.75 | 2,720,000 | — | — |
| 2025-08-28 | $5.75 | $5.75 | 6,390,900 | — | — |
| 2025-08-27 | $5.74 | $5.74 | 2,953,400 | — | — |
| 2025-08-26 | $5.63 | $5.63 | 5,490,100 | — | — |
| 2025-08-25 | $5.60 | $5.60 | 4,988,200 | — | — |
| 2025-08-22 | $5.64 | $5.64 | 2,900,300 | — | — |
| 2025-08-21 | $5.60 | $5.60 | 6,102,500 | — | — |
| 2025-08-20 | $5.57 | $5.57 | 9,851,100 | — | — |
| 2025-08-19 | $5.61 | $5.61 | 2,937,000 | — | — |
| 2025-08-18 | $5.54 | $5.54 | 10,494,200 | — | — |
| 2025-08-15 | $5.43 | $5.43 | 3,428,000 | — | — |
| 2025-08-14 | $5.50 | $5.50 | 2,352,500 | — | — |
| 2025-08-13 | $5.54 | $5.54 | 4,423,300 | — | — |
| 2025-08-12 | $5.23 | $5.23 | 6,320,500 | — | — |
| 2025-08-11 | $5.11 | $5.11 | 8,386,600 | — | — |
| 2025-08-08 | $5.08 | $5.08 | 5,799,600 | — | — |
| 2025-08-07 | $5.00 | $5.00 | 4,610,600 | — | — |
| 2025-08-06 | $4.77 | $4.77 | 6,849,500 | — | — |
| 2025-08-05 | $4.68 | $4.68 | 5,564,500 | — | — |
| 2025-08-04 | $4.68 | $4.68 | 4,713,000 | — | — |
| 2025-08-01 | $4.66 | $4.66 | 6,055,600 | — | — |
| 2025-07-31 | $4.65 | $4.65 | 6,749,600 | — | — |
| 2025-07-30 | $4.70 | $4.70 | 8,704,100 | — | — |
| 2025-07-29 | $4.83 | $4.83 | 8,184,500 | — | — |
| 2025-07-28 | $5.42 | $5.42 | 5,431,300 | — | — |
| 2025-07-25 | $5.22 | $5.22 | 4,148,400 | — | — |
| 2025-07-24 | $5.12 | $5.12 | 4,200,700 | — | — |
| 2025-07-23 | $5.06 | $5.06 | 4,813,000 | — | — |
| 2025-07-22 | $5.02 | $5.02 | 3,988,400 | — | — |
| 2025-07-21 | $4.78 | $4.78 | 5,614,300 | — | — |
| 2025-07-18 | $4.74 | $4.74 | 5,363,300 | — | — |
| 2025-07-17 | $4.86 | $4.86 | 3,442,500 | — | — |
| 2025-07-16 | $4.92 | $4.92 | 4,786,300 | — | — |
| 2025-07-15 | $4.97 | $4.97 | 3,807,800 | — | — |
| 2025-07-14 | $5.22 | $5.22 | 3,468,600 | — | — |
| 2025-07-11 | $5.39 | $5.39 | 3,122,200 | — | — |
| 2025-07-10 | $5.58 | $5.58 | 4,998,900 | — | — |
| 2025-07-09 | $5.50 | $5.50 | 6,150,700 | — | — |
| 2025-07-08 | $5.24 | $5.24 | 6,946,800 | — | — |
| 2025-07-07 | $4.98 | $4.98 | 6,456,200 | — | — |
| 2025-07-03 | $5.33 | $5.33 | 4,019,200 | — | — |
| 2025-07-02 | $5.23 | $5.23 | 10,876,800 | — | — |
| 2025-07-01 | $5.08 | $5.08 | 15,743,100 | — | — |
| 2025-06-30 | $4.78 | $4.78 | 8,688,000 | — | — |
| 2025-06-27 | $4.73 | $4.73 | 9,283,100 | — | — |
| 2025-06-26 | $4.79 | $4.79 | 5,151,500 | — | — |
| 2025-06-25 | $4.87 | $4.87 | 5,982,300 | — | — |
| 2025-06-24 | $4.93 | $4.93 | 10,056,200 | — | — |
| 2025-06-23 | $4.77 | $4.77 | 7,011,300 | — | — |
| 2025-06-20 | $4.94 | $4.94 | 6,103,400 | — | — |
| 2025-06-18 | $4.99 | $4.99 | 6,482,800 | — | — |
| 2025-06-17 | $5.28 | $5.28 | 3,302,500 | — | — |
| 2025-06-16 | $5.64 | $5.64 | 3,986,200 | — | — |
| 2025-06-13 | $5.53 | $5.53 | 3,982,300 | — | — |
| 2025-06-12 | $5.62 | $5.62 | 5,210,700 | — | — |
| 2025-06-11 | $5.71 | $5.71 | 3,725,500 | — | — |
| 2025-06-10 | $5.84 | $5.84 | 4,791,600 | — | — |
| 2025-06-09 | $5.52 | $5.52 | 5,323,300 | — | — |
| 2025-06-06 | $5.21 | $5.21 | 5,230,600 | — | — |
| 2025-06-05 | $4.91 | $4.91 | 8,141,800 | — | — |
| 2025-06-04 | $4.96 | $4.96 | 23,427,400 | — | — |
| 2025-06-03 | $6.00 | $6.00 | 3,532,600 | — | — |
| 2025-06-02 | $5.69 | $5.69 | 3,403,200 | — | — |
| 2025-05-30 | $5.86 | $5.86 | 3,697,800 | — | — |
| 2025-05-29 | $6.21 | $6.21 | 2,270,600 | — | — |
| 2025-05-28 | $6.11 | $6.11 | 2,247,800 | — | — |
| 2025-05-27 | $6.15 | $6.15 | 3,438,600 | — | — |
| 2025-05-23 | $6.06 | $6.06 | 3,122,600 | — | — |
| 2025-05-22 | $6.19 | $6.19 | 3,221,300 | — | — |
| 2025-05-21 | $6.22 | $6.22 | 4,655,600 | — | — |
| 2025-05-20 | $6.20 | $6.20 | 2,618,300 | — | — |
| 2025-05-19 | $6.40 | $6.40 | 3,683,500 | — | — |
| 2025-05-16 | $6.61 | $6.61 | 3,486,700 | — | — |
| 2025-05-15 | $6.56 | $6.56 | 5,315,000 | — | — |
| 2025-05-14 | $6.38 | $6.38 | 9,506,300 | — | — |
| 2025-05-13 | $6.49 | $6.49 | 6,279,600 | — | — |
| 2025-05-12 | $6.50 | $6.50 | 7,284,500 | — | — |
| 2025-05-09 | $5.97 | $5.97 | 5,078,100 | — | — |
| 2025-05-08 | $5.99 | $5.99 | 6,196,300 | — | — |
| 2025-05-07 | $5.93 | $5.93 | 6,060,300 | — | — |
| 2025-05-06 | $5.49 | $5.49 | 4,093,000 | — | — |
| 2025-05-05 | $5.64 | $5.64 | 4,965,800 | — | — |
| 2025-05-02 | $5.75 | $5.75 | 16,432,600 | — | — |
| 2025-05-01 | $5.15 | $5.15 | 11,324,300 | — | — |
| 2025-04-30 | $5.05 | $5.05 | 6,215,300 | — | — |
| 2025-04-29 | $5.03 | $5.03 | 4,687,100 | — | — |
| 2025-04-28 | $5.14 | $5.14 | 3,766,400 | — | — |
| 2025-04-25 | $5.16 | $5.16 | 4,652,300 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 6,654,200 | — | — |
| 2025-04-23 | $4.92 | $4.92 | 6,771,200 | — | — |
| 2025-04-22 | $4.75 | $4.75 | 6,904,700 | — | — |
| 2025-04-21 | $4.69 | $4.69 | 12,331,600 | — | — |
| 2025-04-17 | $4.39 | $4.39 | 12,563,400 | — | — |
| 2025-04-16 | $4.60 | $4.60 | 8,248,800 | — | — |
| 2025-04-15 | $4.95 | $4.95 | 7,484,200 | — | — |
| 2025-04-14 | $5.40 | $5.40 | 6,782,900 | — | — |
| 2025-04-11 | $5.58 | $5.58 | 7,942,600 | — | — |
| 2025-04-10 | $5.63 | $5.63 | 14,820,300 | — | — |
| 2025-04-09 | $5.02 | $5.02 | 47,730,000 | — | — |
| 2025-04-08 | $7.04 | $7.04 | 6,526,900 | — | — |
| 2025-04-07 | $7.85 | $7.85 | 9,147,100 | — | — |
| 2025-04-04 | $7.80 | $7.80 | 6,551,000 | — | — |
| 2025-04-03 | $8.13 | $8.13 | 3,725,000 | — | — |
| 2025-04-02 | $8.59 | $8.59 | 4,137,700 | — | — |
| 2025-04-01 | $8.39 | $8.39 | 4,627,600 | — | — |
| 2025-03-31 | $8.67 | $8.67 | 3,240,800 | — | — |
| 2025-03-28 | $8.64 | $8.64 | 2,452,300 | — | — |
| 2025-03-27 | $8.96 | $8.96 | 3,581,000 | — | — |
| 2025-03-26 | $8.43 | $8.43 | 2,992,500 | — | — |
| 2025-03-25 | $8.45 | $8.45 | 3,424,800 | — | — |
| 2025-03-24 | $8.86 | $8.86 | 3,248,700 | — | — |
| 2025-03-21 | $8.85 | $8.85 | 36,396,600 | — | — |
| 2025-03-20 | $8.97 | $8.97 | 2,545,000 | — | — |
| 2025-03-19 | $9.21 | $9.21 | 2,257,200 | — | — |
| 2025-03-18 | $9.30 | $9.30 | 3,054,300 | — | — |
| 2025-03-17 | $9.30 | $9.30 | 3,867,100 | — | — |
| 2025-03-14 | $9.05 | $9.05 | 3,105,500 | — | — |
| 2025-03-13 | $9.22 | $9.22 | 2,506,900 | — | — |
| 2025-03-12 | $9.48 | $9.48 | 3,017,800 | — | — |
| 2025-03-11 | $9.89 | $9.89 | 2,763,200 | — | — |
| 2025-03-10 | $9.98 | $9.98 | 3,657,000 | — | — |
| 2025-03-07 | $10.40 | $10.40 | 2,237,900 | — | — |
| 2025-03-06 | $9.98 | $9.98 | 1,919,000 | — | — |
| 2025-03-05 | $9.54 | $9.54 | 1,738,700 | — | — |
| 2025-03-04 | $9.60 | $9.60 | 2,704,400 | — | — |
| 2025-03-03 | $9.41 | $9.41 | 2,604,500 | — | — |
| 2025-02-28 | $10.05 | $10.05 | 3,448,300 | — | — |
| 2025-02-27 | $10.08 | $10.08 | 2,244,500 | — | — |
| 2025-02-26 | $10.14 | $10.14 | 2,161,200 | — | — |
| 2025-02-25 | $10.30 | $10.30 | 1,749,000 | — | — |
| 2025-02-24 | $10.42 | $10.42 | 1,741,500 | — | — |
| 2025-02-21 | $10.04 | $10.04 | 1,570,500 | — | — |
| 2025-02-20 | $10.04 | $10.04 | 2,240,300 | — | — |
| 2025-02-19 | $10.29 | $10.29 | 2,620,600 | — | — |
| 2025-02-18 | $10.39 | $10.39 | 2,681,300 | — | — |
| 2025-02-14 | $9.83 | $9.83 | 1,990,200 | — | — |
| 2025-02-13 | $9.92 | $9.92 | 2,911,800 | — | — |
| 2025-02-12 | $9.95 | $9.95 | 1,988,600 | — | — |
| 2025-02-11 | $10.16 | $10.16 | 1,730,400 | — | — |
| 2025-02-10 | $10.42 | $10.42 | 1,845,600 | — | — |
| 2025-02-07 | $10.37 | $10.37 | 2,361,400 | — | — |
| 2025-02-06 | $10.67 | $10.67 | 2,086,400 | — | — |
| 2025-02-05 | $10.77 | $10.77 | 1,789,400 | — | — |
| 2025-02-04 | $10.64 | $10.64 | 2,489,500 | — | — |
| 2025-02-03 | $10.94 | $10.94 | 2,718,800 | — | — |
| 2025-01-31 | $11.46 | $11.46 | 1,777,400 | — | — |
| 2025-01-30 | $11.48 | $11.48 | 2,350,300 | — | — |
| 2025-01-29 | $11.50 | $11.50 | 2,397,900 | — | — |
| 2025-01-28 | $11.54 | $11.54 | 1,883,800 | — | — |
| 2025-01-27 | $11.83 | $11.83 | 2,687,800 | — | — |
| 2025-01-24 | $11.47 | $11.47 | 1,797,600 | — | — |
| 2025-01-23 | $11.74 | $11.74 | 3,214,700 | — | — |
| 2025-01-22 | $11.95 | $11.95 | 2,736,000 | — | — |
| 2025-01-21 | $11.74 | $11.74 | 3,024,200 | — | — |
| 2025-01-17 | $11.56 | $11.56 | 3,972,700 | — | — |
| 2025-01-16 | $11.60 | $11.60 | 6,278,900 | — | — |
| 2025-01-15 | $11.36 | $11.36 | 4,374,400 | — | — |
| 2025-01-14 | $12.00 | $12.00 | 2,932,800 | — | — |
| 2025-01-13 | $12.64 | $12.64 | 3,364,400 | — | — |
| 2025-01-10 | $12.36 | $12.36 | 7,059,000 | — | — |
| 2025-01-08 | $13.07 | $13.07 | 2,728,900 | — | — |
| 2025-01-07 | $12.98 | $12.98 | 3,209,500 | — | — |
| 2025-01-06 | $12.73 | $12.73 | 2,020,200 | — | — |
| 2025-01-03 | $12.25 | $12.25 | 1,605,100 | — | — |
| 2025-01-02 | $11.94 | $11.94 | 1,762,900 | — | — |