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
- 1996-11-22 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 | $9.62 | $18.78 | 370,700 | — | — |
| 2025-12-30 | $9.71 | $18.95 | 357,800 | — | — |
| 2025-12-29 | $9.73 | $18.99 | 371,600 | — | — |
| 2025-12-26 | $9.84 | $19.21 | 244,400 | — | — |
| 2025-12-24 | $10.05 | $19.62 | 193,500 | — | — |
| 2025-12-23 | $10.03 | $19.58 | 366,100 | — | — |
| 2025-12-22 | $10.10 | $19.72 | 453,700 | — | — |
| 2025-12-19 | $10.27 | $20.05 | 1,167,500 | — | — |
| 2025-12-18 | $10.25 | $20.01 | 619,700 | — | — |
| 2025-12-17 | $10.46 | $20.42 | 475,700 | — | — |
| 2025-12-16 | $10.51 | $20.52 | 297,500 | — | — |
| 2025-12-15 | $10.50 | $20.50 | 536,600 | — | — |
| 2025-12-12 | $10.61 | $20.71 | 608,100 | — | — |
| 2025-12-11 | $10.48 | $20.46 | 436,100 | — | — |
| 2025-12-10 | $10.35 | $20.20 | 445,500 | — | — |
| 2025-12-09 | $9.97 | $19.46 | 337,500 | — | — |
| 2025-12-08 | $9.70 | $18.93 | 330,700 | — | — |
| 2025-12-05 | $9.98 | $19.48 | 385,500 | — | — |
| 2025-12-04 | $9.81 | $19.15 | 370,000 | — | — |
| 2025-12-03 | $9.98 | $19.48 | 470,500 | — | — |
| 2025-12-02 | $9.84 | $19.21 | 427,000 | — | — |
| 2025-12-01 | $9.72 | $18.97 | 470,900 | — | — |
| 2025-11-28 | $9.89 | $19.31 | 295,100 | — | — |
| 2025-11-26 | $10.41 | $20.20 | 483,800 | — | — |
| 2025-11-25 | $10.12 | $19.64 | 338,400 | — | — |
| 2025-11-24 | $10.00 | $19.41 | 496,500 | — | — |
| 2025-11-21 | $10.02 | $19.45 | 428,700 | — | — |
| 2025-11-20 | $9.48 | $18.40 | 567,400 | — | — |
| 2025-11-19 | $9.52 | $18.48 | 423,100 | — | — |
| 2025-11-18 | $9.53 | $18.50 | 461,700 | — | — |
| 2025-11-17 | $9.51 | $18.46 | 502,400 | — | — |
| 2025-11-14 | $9.62 | $18.67 | 477,000 | — | — |
| 2025-11-13 | $9.78 | $18.98 | 549,900 | — | — |
| 2025-11-12 | $9.60 | $18.63 | 418,900 | — | — |
| 2025-11-11 | $9.57 | $18.57 | 642,300 | — | — |
| 2025-11-10 | $9.87 | $19.16 | 661,700 | — | — |
| 2025-11-07 | $9.12 | $17.70 | 1,264,900 | — | — |
| 2025-11-06 | $10.83 | $21.02 | 524,100 | — | — |
| 2025-11-05 | $11.09 | $21.52 | 396,700 | — | — |
| 2025-11-04 | $10.58 | $20.53 | 396,100 | — | — |
| 2025-11-03 | $10.70 | $20.77 | 519,300 | — | — |
| 2025-10-31 | $10.72 | $20.80 | 401,000 | — | — |
| 2025-10-30 | $10.62 | $20.61 | 335,300 | — | — |
| 2025-10-29 | $10.65 | $20.67 | 435,300 | — | — |
| 2025-10-28 | $10.74 | $20.84 | 352,300 | — | — |
| 2025-10-27 | $10.94 | $21.23 | 437,300 | — | — |
| 2025-10-24 | $11.02 | $21.39 | 264,700 | — | — |
| 2025-10-23 | $10.93 | $21.21 | 263,600 | — | — |
| 2025-10-22 | $10.86 | $21.08 | 330,200 | — | — |
| 2025-10-21 | $10.85 | $21.06 | 261,000 | — | — |
| 2025-10-20 | $10.80 | $20.96 | 338,500 | — | — |
| 2025-10-17 | $10.69 | $20.75 | 317,600 | — | — |
| 2025-10-16 | $10.66 | $20.69 | 352,500 | — | — |
| 2025-10-15 | $10.62 | $20.61 | 393,100 | — | — |
| 2025-10-14 | $10.63 | $20.63 | 421,100 | — | — |
| 2025-10-13 | $10.46 | $20.30 | 444,500 | — | — |
| 2025-10-10 | $10.29 | $19.97 | 613,300 | — | — |
| 2025-10-09 | $11.04 | $21.43 | 445,300 | — | — |
| 2025-10-08 | $11.26 | $21.85 | 342,500 | — | — |
| 2025-10-07 | $11.11 | $21.56 | 594,600 | — | — |
| 2025-10-06 | $11.45 | $22.22 | 431,400 | — | — |
| 2025-10-03 | $11.37 | $22.07 | 726,400 | — | — |
| 2025-10-02 | $11.72 | $22.75 | 399,400 | — | — |
| 2025-10-01 | $12.01 | $23.31 | 494,200 | — | — |
| 2025-09-30 | $12.19 | $23.66 | 504,400 | — | — |
| 2025-09-29 | $12.08 | $23.44 | 429,800 | — | — |
| 2025-09-26 | $12.24 | $23.75 | 727,600 | — | — |
| 2025-09-25 | $12.00 | $23.29 | 540,900 | — | — |
| 2025-09-24 | $11.87 | $23.04 | 868,700 | — | — |
| 2025-09-23 | $12.34 | $23.95 | 1,673,900 | — | — |
| 2025-09-22 | $12.84 | $24.92 | 1,400,900 | — | — |
| 2025-09-19 | $12.09 | $23.46 | 1,250,500 | — | — |
| 2025-09-18 | $12.32 | $23.91 | 548,800 | — | — |
| 2025-09-17 | $11.86 | $23.02 | 382,800 | — | — |
| 2025-09-16 | $11.72 | $22.75 | 341,100 | — | — |
| 2025-09-15 | $11.83 | $22.96 | 351,800 | — | — |
| 2025-09-12 | $12.04 | $23.37 | 434,000 | — | — |
| 2025-09-11 | $11.70 | $22.71 | 616,200 | — | — |
| 2025-09-10 | $11.52 | $22.36 | 404,700 | — | — |
| 2025-09-09 | $11.60 | $22.51 | 401,800 | — | — |
| 2025-09-08 | $11.51 | $22.34 | 437,500 | — | — |
| 2025-09-05 | $11.49 | $22.30 | 531,100 | — | — |
| 2025-09-04 | $12.30 | $23.87 | 508,300 | — | — |
| 2025-09-03 | $12.04 | $23.37 | 472,200 | — | — |
| 2025-09-02 | $12.12 | $23.52 | 638,500 | — | — |
| 2025-08-29 | $12.17 | $23.62 | 485,100 | — | — |
| 2025-08-28 | $11.94 | $23.06 | 460,700 | — | — |
| 2025-08-27 | $12.19 | $23.54 | 411,400 | — | — |
| 2025-08-26 | $12.21 | $23.58 | 779,700 | — | — |
| 2025-08-25 | $12.02 | $23.21 | 338,900 | — | — |
| 2025-08-22 | $12.13 | $23.42 | 631,000 | — | — |
| 2025-08-21 | $11.38 | $21.97 | 530,400 | — | — |
| 2025-08-20 | $11.76 | $22.71 | 702,900 | — | — |
| 2025-08-19 | $11.86 | $22.90 | 719,100 | — | — |
| 2025-08-18 | $11.67 | $22.53 | 702,800 | — | — |
| 2025-08-15 | $11.56 | $22.32 | 557,800 | — | — |
| 2025-08-14 | $11.44 | $22.09 | 614,400 | — | — |
| 2025-08-13 | $11.54 | $22.28 | 940,300 | — | — |
| 2025-08-12 | $11.15 | $21.53 | 996,100 | — | — |
| 2025-08-11 | $10.58 | $20.43 | 1,293,200 | — | — |
| 2025-08-08 | $8.93 | $17.24 | 1,141,600 | — | — |
| 2025-08-07 | $8.20 | $15.83 | 757,100 | — | — |
| 2025-08-06 | $8.58 | $16.57 | 623,900 | — | — |
| 2025-08-05 | $8.34 | $16.10 | 501,200 | — | — |
| 2025-08-04 | $8.33 | $16.09 | 343,900 | — | — |
| 2025-08-01 | $8.20 | $15.83 | 559,100 | — | — |
| 2025-07-31 | $8.38 | $16.18 | 457,400 | — | — |
| 2025-07-30 | $8.62 | $16.65 | 333,400 | — | — |
| 2025-07-29 | $8.65 | $16.70 | 439,800 | — | — |
| 2025-07-28 | $8.89 | $17.17 | 259,700 | — | — |
| 2025-07-25 | $8.75 | $16.90 | 331,400 | — | — |
| 2025-07-24 | $8.96 | $17.30 | 392,000 | — | — |
| 2025-07-23 | $9.81 | $18.94 | 693,400 | — | — |
| 2025-07-22 | $9.03 | $17.44 | 510,000 | — | — |
| 2025-07-21 | $8.56 | $16.53 | 352,300 | — | — |
| 2025-07-18 | $8.34 | $16.10 | 316,400 | — | — |
| 2025-07-17 | $8.27 | $15.97 | 385,800 | — | — |
| 2025-07-16 | $8.28 | $15.99 | 723,200 | — | — |
| 2025-07-15 | $8.43 | $16.28 | 375,400 | — | — |
| 2025-07-14 | $8.65 | $16.70 | 447,000 | — | — |
| 2025-07-11 | $9.25 | $17.86 | 494,300 | — | — |
| 2025-07-10 | $9.33 | $18.02 | 395,200 | — | — |
| 2025-07-09 | $9.35 | $18.05 | 443,900 | — | — |
| 2025-07-08 | $9.26 | $17.88 | 462,400 | — | — |
| 2025-07-07 | $8.92 | $17.22 | 571,000 | — | — |
| 2025-07-03 | $8.92 | $17.22 | 348,500 | — | — |
| 2025-07-02 | $8.82 | $17.03 | 623,900 | — | — |
| 2025-07-01 | $8.86 | $17.11 | 766,500 | — | — |
| 2025-06-30 | $7.99 | $15.43 | 444,000 | — | — |
| 2025-06-27 | $8.09 | $15.62 | 863,100 | — | — |
| 2025-06-26 | $7.97 | $15.39 | 521,200 | — | — |
| 2025-06-25 | $7.73 | $14.93 | 356,900 | — | — |
| 2025-06-24 | $7.76 | $14.98 | 491,300 | — | — |
| 2025-06-23 | $7.66 | $14.79 | 517,400 | — | — |
| 2025-06-20 | $7.72 | $14.91 | 1,223,100 | — | — |
| 2025-06-18 | $7.68 | $14.83 | 355,500 | — | — |
| 2025-06-17 | $7.77 | $15.00 | 459,700 | — | — |
| 2025-06-16 | $7.95 | $15.35 | 453,500 | — | — |
| 2025-06-13 | $7.56 | $14.60 | 362,900 | — | — |
| 2025-06-12 | $7.99 | $15.43 | 305,100 | — | — |
| 2025-06-11 | $8.09 | $15.62 | 466,300 | — | — |
| 2025-06-10 | $8.37 | $16.16 | 477,300 | — | — |
| 2025-06-09 | $8.04 | $15.53 | 530,900 | — | — |
| 2025-06-06 | $7.93 | $15.31 | 309,500 | — | — |
| 2025-06-05 | $7.78 | $15.02 | 357,800 | — | — |
| 2025-06-04 | $7.88 | $15.22 | 551,300 | — | — |
| 2025-06-03 | $8.01 | $15.47 | 517,200 | — | — |
| 2025-06-02 | $8.33 | $16.09 | 870,100 | — | — |
| 2025-05-30 | $8.63 | $16.66 | 1,174,900 | — | — |
| 2025-05-29 | $8.40 | $16.10 | 1,139,100 | — | — |
| 2025-05-28 | $7.41 | $14.21 | 547,100 | — | — |
| 2025-05-27 | $7.57 | $14.51 | 568,800 | — | — |
| 2025-05-23 | $7.26 | $13.92 | 592,300 | — | — |
| 2025-05-22 | $7.32 | $14.03 | 217,100 | — | — |
| 2025-05-21 | $7.28 | $13.96 | 303,100 | — | — |
| 2025-05-20 | $7.59 | $14.55 | 340,500 | — | — |
| 2025-05-19 | $7.45 | $14.28 | 750,400 | — | — |
| 2025-05-16 | $7.58 | $14.53 | 379,000 | — | — |
| 2025-05-15 | $7.47 | $14.32 | 326,400 | — | — |
| 2025-05-14 | $7.32 | $14.03 | 522,900 | — | — |
| 2025-05-13 | $7.43 | $14.24 | 646,300 | — | — |
| 2025-05-12 | $7.44 | $14.26 | 1,319,200 | — | — |
| 2025-05-09 | $6.84 | $13.11 | 1,169,000 | — | — |
| 2025-05-08 | $6.16 | $11.81 | 864,100 | — | — |
| 2025-05-07 | $5.75 | $11.02 | 684,100 | — | — |
| 2025-05-06 | $5.78 | $11.08 | 598,000 | — | — |
| 2025-05-05 | $5.92 | $11.35 | 470,000 | — | — |
| 2025-05-02 | $6.19 | $11.87 | 488,100 | — | — |
| 2025-05-01 | $6.16 | $11.81 | 521,100 | — | — |
| 2025-04-30 | $6.33 | $12.14 | 652,800 | — | — |
| 2025-04-29 | $6.06 | $11.62 | 542,600 | — | — |
| 2025-04-28 | $5.84 | $11.20 | 553,500 | — | — |
| 2025-04-25 | $5.77 | $11.06 | 440,500 | — | — |
| 2025-04-24 | $5.72 | $10.97 | 520,200 | — | — |
| 2025-04-23 | $5.52 | $10.58 | 546,800 | — | — |
| 2025-04-22 | $5.54 | $10.62 | 554,500 | — | — |
| 2025-04-21 | $5.57 | $10.68 | 702,100 | — | — |
| 2025-04-17 | $5.48 | $10.51 | 746,700 | — | — |
| 2025-04-16 | $5.61 | $10.76 | 875,300 | — | — |
| 2025-04-15 | $5.94 | $11.39 | 498,600 | — | — |
| 2025-04-14 | $6.09 | $11.68 | 975,400 | — | — |
| 2025-04-11 | $6.23 | $11.94 | 1,151,500 | — | — |
| 2025-04-10 | $6.07 | $11.64 | 704,400 | — | — |
| 2025-04-09 | $6.36 | $12.19 | 784,600 | — | — |
| 2025-04-08 | $6.02 | $11.54 | 1,218,700 | — | — |
| 2025-04-07 | $6.22 | $11.92 | 694,500 | — | — |
| 2025-04-04 | $6.44 | $12.35 | 527,600 | — | — |
| 2025-04-03 | $6.83 | $13.09 | 444,200 | — | — |
| 2025-04-02 | $7.13 | $13.67 | 372,700 | — | — |
| 2025-04-01 | $7.22 | $13.84 | 366,800 | — | — |
| 2025-03-31 | $7.26 | $13.92 | 397,300 | — | — |
| 2025-03-28 | $7.22 | $13.84 | 314,000 | — | — |
| 2025-03-27 | $7.51 | $14.40 | 551,200 | — | — |
| 2025-03-26 | $6.93 | $13.29 | 491,800 | — | — |
| 2025-03-25 | $6.85 | $13.13 | 677,700 | — | — |
| 2025-03-24 | $7.34 | $14.07 | 757,700 | — | — |
| 2025-03-21 | $7.71 | $14.78 | 2,276,100 | — | — |
| 2025-03-20 | $8.12 | $15.57 | 455,700 | — | — |
| 2025-03-19 | $8.16 | $15.64 | 480,800 | — | — |
| 2025-03-18 | $8.02 | $15.38 | 567,900 | — | — |
| 2025-03-17 | $8.25 | $15.82 | 720,800 | — | — |
| 2025-03-14 | $8.12 | $15.57 | 533,800 | — | — |
| 2025-03-13 | $7.86 | $15.07 | 641,500 | — | — |
| 2025-03-12 | $7.82 | $14.99 | 799,500 | — | — |
| 2025-03-11 | $8.23 | $15.78 | 654,700 | — | — |
| 2025-03-10 | $8.03 | $15.40 | 573,900 | — | — |
| 2025-03-07 | $7.95 | $15.24 | 547,300 | — | — |
| 2025-03-06 | $8.04 | $15.41 | 659,400 | — | — |
| 2025-03-05 | $8.16 | $15.64 | 784,100 | — | — |
| 2025-03-04 | $7.66 | $14.69 | 483,100 | — | — |
| 2025-03-03 | $7.66 | $14.69 | 602,000 | — | — |
| 2025-02-28 | $7.92 | $15.18 | 522,900 | — | — |
| 2025-02-27 | $7.96 | $15.26 | 714,800 | — | — |
| 2025-02-26 | $7.89 | $15.13 | 729,300 | — | — |
| 2025-02-25 | $8.08 | $15.49 | 745,300 | — | — |
| 2025-02-24 | $7.65 | $14.67 | 1,216,700 | — | — |
| 2025-02-21 | $7.60 | $14.46 | 716,000 | — | — |
| 2025-02-20 | $7.73 | $14.70 | 937,900 | — | — |
| 2025-02-19 | $7.83 | $14.89 | 1,318,400 | — | — |
| 2025-02-18 | $7.27 | $13.83 | 1,273,200 | — | — |
| 2025-02-14 | $7.56 | $14.38 | 3,586,200 | — | — |
| 2025-02-13 | $6.42 | $12.21 | 1,373,400 | — | — |
| 2025-02-12 | $6.32 | $12.02 | 441,000 | — | — |
| 2025-02-11 | $6.47 | $12.31 | 448,400 | — | — |
| 2025-02-10 | $6.47 | $12.31 | 511,000 | — | — |
| 2025-02-07 | $6.30 | $11.98 | 594,700 | — | — |
| 2025-02-06 | $6.50 | $12.36 | 371,300 | — | — |
| 2025-02-05 | $6.44 | $12.25 | 376,500 | — | — |
| 2025-02-04 | $6.51 | $12.38 | 397,800 | — | — |
| 2025-02-03 | $6.42 | $12.21 | 405,300 | — | — |
| 2025-01-31 | $6.55 | $12.46 | 540,300 | — | — |
| 2025-01-30 | $6.93 | $13.18 | 335,100 | — | — |
| 2025-01-29 | $6.90 | $13.12 | 410,800 | — | — |
| 2025-01-28 | $6.92 | $13.16 | 468,200 | — | — |
| 2025-01-27 | $6.99 | $13.30 | 502,400 | — | — |
| 2025-01-24 | $6.89 | $13.11 | 363,900 | — | — |
| 2025-01-23 | $7.14 | $13.58 | 588,500 | — | — |
| 2025-01-22 | $7.03 | $13.37 | 596,500 | — | — |
| 2025-01-21 | $7.32 | $13.92 | 637,000 | — | — |
| 2025-01-17 | $7.01 | $13.33 | 405,300 | — | — |
| 2025-01-16 | $6.93 | $13.18 | 439,200 | — | — |
| 2025-01-15 | $6.88 | $13.09 | 557,400 | — | — |
| 2025-01-14 | $6.87 | $13.07 | 602,300 | — | — |
| 2025-01-13 | $6.83 | $12.99 | 1,081,100 | — | — |
| 2025-01-10 | $6.22 | $11.83 | 802,900 | — | — |
| 2025-01-08 | $6.65 | $12.65 | 934,700 | — | — |
| 2025-01-07 | $6.86 | $13.05 | 644,200 | — | — |
| 2025-01-06 | $6.96 | $13.24 | 1,338,500 | — | — |
| 2025-01-03 | $7.53 | $14.32 | 3,448,700 | — | — |
| 2025-01-02 | $6.56 | $12.48 | 486,300 | — | — |