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
- 1994-10-21 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 | $8.68 | $8.68 | 714,600 | — | — |
| 2025-12-30 | $8.72 | $8.72 | 635,700 | — | — |
| 2025-12-29 | $8.81 | $8.81 | 690,300 | — | — |
| 2025-12-26 | $8.95 | $8.95 | 597,800 | — | — |
| 2025-12-24 | $9.08 | $9.08 | 243,300 | — | — |
| 2025-12-23 | $9.14 | $9.14 | 562,400 | — | — |
| 2025-12-22 | $9.25 | $9.25 | 877,400 | — | — |
| 2025-12-19 | $8.95 | $8.95 | 3,167,400 | — | — |
| 2025-12-18 | $9.07 | $9.07 | 839,000 | — | — |
| 2025-12-17 | $9.01 | $9.01 | 908,700 | — | — |
| 2025-12-16 | $9.07 | $9.07 | 603,800 | — | — |
| 2025-12-15 | $9.10 | $9.10 | 828,600 | — | — |
| 2025-12-12 | $9.38 | $9.38 | 705,900 | — | — |
| 2025-12-11 | $9.44 | $9.44 | 1,009,800 | — | — |
| 2025-12-10 | $9.29 | $9.29 | 585,000 | — | — |
| 2025-12-09 | $9.18 | $9.18 | 675,600 | — | — |
| 2025-12-08 | $9.11 | $9.11 | 579,800 | — | — |
| 2025-12-05 | $9.05 | $9.05 | 389,800 | — | — |
| 2025-12-04 | $9.17 | $9.17 | 594,400 | — | — |
| 2025-12-03 | $8.98 | $8.98 | 516,500 | — | — |
| 2025-12-02 | $8.75 | $8.75 | 400,700 | — | — |
| 2025-12-01 | $8.63 | $8.63 | 795,300 | — | — |
| 2025-11-28 | $8.79 | $8.79 | 343,500 | — | — |
| 2025-11-26 | $8.64 | $8.64 | 366,600 | — | — |
| 2025-11-25 | $8.54 | $8.54 | 573,600 | — | — |
| 2025-11-24 | $8.58 | $8.58 | 638,300 | — | — |
| 2025-11-21 | $8.54 | $8.54 | 846,000 | — | — |
| 2025-11-20 | $8.20 | $8.20 | 663,000 | — | — |
| 2025-11-19 | $8.39 | $8.39 | 563,300 | — | — |
| 2025-11-18 | $8.50 | $8.50 | 666,800 | — | — |
| 2025-11-17 | $8.53 | $8.53 | 793,700 | — | — |
| 2025-11-14 | $8.95 | $8.95 | 1,268,600 | — | — |
| 2025-11-13 | $9.33 | $9.33 | 1,394,600 | — | — |
| 2025-11-12 | $9.54 | $9.54 | 579,700 | — | — |
| 2025-11-11 | $9.52 | $9.52 | 565,400 | — | — |
| 2025-11-10 | $9.60 | $9.60 | 603,200 | — | — |
| 2025-11-07 | $9.50 | $9.50 | 659,800 | — | — |
| 2025-11-06 | $9.46 | $9.46 | 696,500 | — | — |
| 2025-11-05 | $9.85 | $9.85 | 593,400 | — | — |
| 2025-11-04 | $9.87 | $9.87 | 902,700 | — | — |
| 2025-11-03 | $10.59 | $10.59 | 644,900 | — | — |
| 2025-10-31 | $10.62 | $10.62 | 705,800 | — | — |
| 2025-10-30 | $10.78 | $10.78 | 600,900 | — | — |
| 2025-10-29 | $11.10 | $11.10 | 653,700 | — | — |
| 2025-10-28 | $11.53 | $11.53 | 770,200 | — | — |
| 2025-10-27 | $11.91 | $11.91 | 762,400 | — | — |
| 2025-10-24 | $11.99 | $11.99 | 1,035,900 | — | — |
| 2025-10-23 | $11.78 | $11.78 | 1,873,100 | — | — |
| 2025-10-22 | $11.30 | $11.30 | 1,783,600 | — | — |
| 2025-10-21 | $12.35 | $12.35 | 2,428,700 | — | — |
| 2025-10-20 | $12.44 | $12.44 | 2,951,000 | — | — |
| 2025-10-17 | $10.92 | $10.92 | 656,700 | — | — |
| 2025-10-16 | $11.48 | $11.48 | 1,101,500 | — | — |
| 2025-10-15 | $11.54 | $11.54 | 765,900 | — | — |
| 2025-10-14 | $10.86 | $10.86 | 684,500 | — | — |
| 2025-10-13 | $10.87 | $10.87 | 579,600 | — | — |
| 2025-10-10 | $10.42 | $10.42 | 785,200 | — | — |
| 2025-10-09 | $11.41 | $11.41 | 488,900 | — | — |
| 2025-10-08 | $11.49 | $11.49 | 665,600 | — | — |
| 2025-10-07 | $11.55 | $11.55 | 809,600 | — | — |
| 2025-10-06 | $11.88 | $11.88 | 775,800 | — | — |
| 2025-10-03 | $11.64 | $11.64 | 675,100 | — | — |
| 2025-10-02 | $11.58 | $11.58 | 710,200 | — | — |
| 2025-10-01 | $11.08 | $11.08 | 560,200 | — | — |
| 2025-09-30 | $11.20 | $11.20 | 550,800 | — | — |
| 2025-09-29 | $11.31 | $11.31 | 663,400 | — | — |
| 2025-09-26 | $11.62 | $11.62 | 1,206,500 | — | — |
| 2025-09-25 | $11.59 | $11.59 | 1,123,600 | — | — |
| 2025-09-24 | $11.66 | $11.66 | 2,077,100 | — | — |
| 2025-09-23 | $11.69 | $11.69 | 2,614,700 | — | — |
| 2025-09-22 | $10.37 | $10.37 | 1,152,600 | — | — |
| 2025-09-19 | $10.53 | $10.53 | 3,351,200 | — | — |
| 2025-09-18 | $9.93 | $9.93 | 961,300 | — | — |
| 2025-09-17 | $9.84 | $9.84 | 956,900 | — | — |
| 2025-09-16 | $9.86 | $9.86 | 596,400 | — | — |
| 2025-09-15 | $9.87 | $9.87 | 547,600 | — | — |
| 2025-09-12 | $9.81 | $9.81 | 630,000 | — | — |
| 2025-09-11 | $9.85 | $9.85 | 589,400 | — | — |
| 2025-09-10 | $9.80 | $9.80 | 1,337,800 | — | — |
| 2025-09-09 | $10.12 | $10.12 | 840,400 | — | — |
| 2025-09-08 | $10.30 | $10.30 | 553,900 | — | — |
| 2025-09-05 | $10.24 | $10.24 | 504,900 | — | — |
| 2025-09-04 | $10.18 | $10.18 | 599,200 | — | — |
| 2025-09-03 | $10.14 | $10.14 | 637,300 | — | — |
| 2025-09-02 | $10.37 | $10.37 | 760,800 | — | — |
| 2025-08-29 | $10.65 | $10.65 | 939,800 | — | — |
| 2025-08-28 | $11.23 | $11.23 | 1,227,600 | — | — |
| 2025-08-27 | $11.04 | $11.04 | 1,331,200 | — | — |
| 2025-08-26 | $10.75 | $10.75 | 819,200 | — | — |
| 2025-08-25 | $10.92 | $10.92 | 961,200 | — | — |
| 2025-08-22 | $11.08 | $11.08 | 1,588,100 | — | — |
| 2025-08-21 | $10.77 | $10.77 | 1,797,600 | — | — |
| 2025-08-20 | $10.32 | $10.32 | 2,246,900 | — | — |
| 2025-08-19 | $10.61 | $10.61 | 5,528,200 | — | — |
| 2025-08-18 | $9.32 | $9.32 | 547,900 | — | — |
| 2025-08-15 | $9.40 | $9.40 | 902,500 | — | — |
| 2025-08-14 | $9.22 | $9.22 | 1,693,800 | — | — |
| 2025-08-13 | $10.01 | $10.01 | 3,285,900 | — | — |
| 2025-08-12 | $11.37 | $11.37 | 718,000 | — | — |
| 2025-08-11 | $10.78 | $10.78 | 269,700 | — | — |
| 2025-08-08 | $11.06 | $11.06 | 267,400 | — | — |
| 2025-08-07 | $10.68 | $10.68 | 299,500 | — | — |
| 2025-08-06 | $10.86 | $10.86 | 287,400 | — | — |
| 2025-08-05 | $10.89 | $10.89 | 267,600 | — | — |
| 2025-08-04 | $10.72 | $10.72 | 220,800 | — | — |
| 2025-08-01 | $10.59 | $10.59 | 340,100 | — | — |
| 2025-07-31 | $10.83 | $10.83 | 283,300 | — | — |
| 2025-07-30 | $10.86 | $10.86 | 414,800 | — | — |
| 2025-07-29 | $10.85 | $10.85 | 423,300 | — | — |
| 2025-07-28 | $11.13 | $11.13 | 359,000 | — | — |
| 2025-07-25 | $10.87 | $10.87 | 390,700 | — | — |
| 2025-07-24 | $10.98 | $10.98 | 609,700 | — | — |
| 2025-07-23 | $11.61 | $11.61 | 727,500 | — | — |
| 2025-07-22 | $11.73 | $11.73 | 1,915,000 | — | — |
| 2025-07-21 | $10.97 | $10.97 | 232,800 | — | — |
| 2025-07-18 | $10.84 | $10.84 | 331,600 | — | — |
| 2025-07-17 | $11.03 | $11.03 | 274,200 | — | — |
| 2025-07-16 | $10.99 | $10.99 | 441,100 | — | — |
| 2025-07-15 | $11.11 | $11.11 | 314,500 | — | — |
| 2025-07-14 | $11.17 | $11.17 | 315,900 | — | — |
| 2025-07-11 | $11.20 | $11.20 | 346,900 | — | — |
| 2025-07-10 | $11.45 | $11.45 | 289,000 | — | — |
| 2025-07-09 | $11.63 | $11.63 | 548,400 | — | — |
| 2025-07-08 | $11.58 | $11.58 | 301,300 | — | — |
| 2025-07-07 | $11.74 | $11.74 | 423,300 | — | — |
| 2025-07-03 | $11.70 | $11.70 | 289,700 | — | — |
| 2025-07-02 | $11.60 | $11.60 | 309,800 | — | — |
| 2025-07-01 | $11.35 | $11.35 | 310,300 | — | — |
| 2025-06-30 | $11.47 | $11.47 | 468,000 | — | — |
| 2025-06-27 | $11.20 | $11.20 | 416,300 | — | — |
| 2025-06-26 | $11.18 | $11.18 | 505,900 | — | — |
| 2025-06-25 | $10.76 | $10.76 | 363,400 | — | — |
| 2025-06-24 | $10.71 | $10.71 | 394,100 | — | — |
| 2025-06-23 | $10.75 | $10.75 | 420,900 | — | — |
| 2025-06-20 | $10.37 | $10.37 | 902,000 | — | — |
| 2025-06-18 | $10.55 | $10.55 | 329,700 | — | — |
| 2025-06-17 | $10.70 | $10.70 | 593,300 | — | — |
| 2025-06-16 | $10.47 | $10.47 | 418,700 | — | — |
| 2025-06-13 | $10.20 | $10.20 | 378,400 | — | — |
| 2025-06-12 | $10.39 | $10.39 | 489,400 | — | — |
| 2025-06-11 | $10.65 | $10.65 | 333,600 | — | — |
| 2025-06-10 | $10.66 | $10.66 | 418,100 | — | — |
| 2025-06-09 | $10.66 | $10.66 | 530,900 | — | — |
| 2025-06-06 | $10.45 | $10.45 | 185,000 | — | — |
| 2025-06-05 | $10.41 | $10.41 | 278,600 | — | — |
| 2025-06-04 | $10.37 | $10.37 | 238,400 | — | — |
| 2025-06-03 | $10.42 | $10.42 | 701,000 | — | — |
| 2025-06-02 | $10.20 | $10.20 | 466,600 | — | — |
| 2025-05-30 | $10.33 | $10.33 | 316,600 | — | — |
| 2025-05-29 | $10.49 | $10.49 | 306,100 | — | — |
| 2025-05-28 | $10.64 | $10.64 | 331,200 | — | — |
| 2025-05-27 | $10.72 | $10.72 | 364,000 | — | — |
| 2025-05-23 | $10.32 | $10.32 | 323,200 | — | — |
| 2025-05-22 | $10.46 | $10.46 | 273,600 | — | — |
| 2025-05-21 | $10.59 | $10.59 | 452,800 | — | — |
| 2025-05-20 | $11.12 | $11.12 | 288,100 | — | — |
| 2025-05-19 | $11.06 | $11.06 | 263,600 | — | — |
| 2025-05-16 | $11.17 | $11.17 | 466,700 | — | — |
| 2025-05-15 | $11.06 | $11.06 | 472,800 | — | — |
| 2025-05-14 | $10.96 | $10.96 | 438,900 | — | — |
| 2025-05-13 | $11.01 | $11.01 | 435,500 | — | — |
| 2025-05-12 | $11.04 | $11.04 | 634,500 | — | — |
| 2025-05-09 | $11.00 | $11.00 | 729,400 | — | — |
| 2025-05-08 | $11.13 | $11.13 | 2,070,100 | — | — |
| 2025-05-07 | $9.72 | $9.72 | 411,300 | — | — |
| 2025-05-06 | $9.70 | $9.70 | 234,200 | — | — |
| 2025-05-05 | $9.60 | $9.60 | 230,300 | — | — |
| 2025-05-02 | $9.65 | $9.65 | 293,000 | — | — |
| 2025-05-01 | $9.45 | $9.45 | 269,300 | — | — |
| 2025-04-30 | $9.44 | $9.44 | 423,700 | — | — |
| 2025-04-29 | $9.63 | $9.63 | 390,500 | — | — |
| 2025-04-28 | $9.66 | $9.66 | 346,000 | — | — |
| 2025-04-25 | $9.51 | $9.51 | 316,300 | — | — |
| 2025-04-24 | $9.42 | $9.42 | 304,300 | — | — |
| 2025-04-23 | $9.14 | $9.14 | 262,700 | — | — |
| 2025-04-22 | $9.06 | $9.06 | 478,100 | — | — |
| 2025-04-21 | $8.73 | $8.73 | 495,900 | — | — |
| 2025-04-17 | $9.08 | $9.08 | 498,700 | — | — |
| 2025-04-16 | $9.32 | $9.32 | 544,200 | — | — |
| 2025-04-15 | $9.37 | $9.37 | 399,800 | — | — |
| 2025-04-14 | $9.42 | $9.42 | 666,100 | — | — |
| 2025-04-11 | $9.09 | $9.09 | 556,400 | — | — |
| 2025-04-10 | $8.94 | $8.94 | 329,600 | — | — |
| 2025-04-09 | $9.11 | $9.11 | 834,400 | — | — |
| 2025-04-08 | $8.72 | $8.72 | 654,700 | — | — |
| 2025-04-07 | $9.08 | $9.08 | 1,136,700 | — | — |
| 2025-04-04 | $9.02 | $9.02 | 677,500 | — | — |
| 2025-04-03 | $9.44 | $9.44 | 496,200 | — | — |
| 2025-04-02 | $9.98 | $9.98 | 312,400 | — | — |
| 2025-04-01 | $9.80 | $9.80 | 350,800 | — | — |
| 2025-03-31 | $9.79 | $9.79 | 631,300 | — | — |
| 2025-03-28 | $10.12 | $10.12 | 341,900 | — | — |
| 2025-03-27 | $10.29 | $10.29 | 383,200 | — | — |
| 2025-03-26 | $10.15 | $10.15 | 279,400 | — | — |
| 2025-03-25 | $10.23 | $10.23 | 333,900 | — | — |
| 2025-03-24 | $10.35 | $10.35 | 231,900 | — | — |
| 2025-03-21 | $10.19 | $10.19 | 600,900 | — | — |
| 2025-03-20 | $10.46 | $10.46 | 302,600 | — | — |
| 2025-03-19 | $10.45 | $10.45 | 349,000 | — | — |
| 2025-03-18 | $10.16 | $10.16 | 279,700 | — | — |
| 2025-03-17 | $10.23 | $10.23 | 730,600 | — | — |
| 2025-03-14 | $9.87 | $9.87 | 380,700 | — | — |
| 2025-03-13 | $9.63 | $9.63 | 334,000 | — | — |
| 2025-03-12 | $9.73 | $9.73 | 667,200 | — | — |
| 2025-03-11 | $9.70 | $9.70 | 590,700 | — | — |
| 2025-03-10 | $9.51 | $9.51 | 648,000 | — | — |
| 2025-03-07 | $9.83 | $9.83 | 511,900 | — | — |
| 2025-03-06 | $9.74 | $9.74 | 1,247,700 | — | — |
| 2025-03-05 | $10.35 | $10.35 | 1,152,800 | — | — |
| 2025-03-04 | $10.61 | $10.61 | 877,900 | — | — |
| 2025-03-03 | $10.43 | $10.43 | 498,800 | — | — |
| 2025-02-28 | $10.57 | $10.57 | 292,900 | — | — |
| 2025-02-27 | $10.65 | $10.65 | 298,800 | — | — |
| 2025-02-26 | $10.74 | $10.74 | 283,700 | — | — |
| 2025-02-25 | $10.70 | $10.70 | 497,400 | — | — |
| 2025-02-24 | $11.06 | $11.06 | 548,800 | — | — |
| 2025-02-21 | $11.19 | $11.19 | 566,600 | — | — |
| 2025-02-20 | $11.52 | $11.52 | 511,500 | — | — |
| 2025-02-19 | $11.92 | $11.92 | 307,200 | — | — |
| 2025-02-18 | $11.89 | $11.89 | 441,400 | — | — |
| 2025-02-14 | $11.99 | $11.99 | 392,000 | — | — |
| 2025-02-13 | $11.77 | $11.77 | 598,600 | — | — |
| 2025-02-12 | $11.56 | $11.56 | 492,700 | — | — |
| 2025-02-11 | $11.64 | $11.64 | 539,300 | — | — |
| 2025-02-10 | $12.06 | $12.06 | 621,700 | — | — |
| 2025-02-07 | $12.19 | $12.19 | 1,117,500 | — | — |
| 2025-02-06 | $12.85 | $12.85 | 821,000 | — | — |
| 2025-02-05 | $12.52 | $12.52 | 740,600 | — | — |
| 2025-02-04 | $12.45 | $12.45 | 3,120,900 | — | — |
| 2025-02-03 | $11.31 | $11.31 | 4,668,600 | — | — |
| 2025-01-31 | $9.31 | $9.31 | 293,100 | — | — |
| 2025-01-30 | $9.39 | $9.39 | 579,700 | — | — |
| 2025-01-29 | $9.60 | $9.60 | 193,200 | — | — |
| 2025-01-28 | $9.68 | $9.68 | 476,800 | — | — |
| 2025-01-27 | $9.78 | $9.78 | 436,900 | — | — |
| 2025-01-24 | $9.85 | $9.85 | 1,127,100 | — | — |
| 2025-01-23 | $9.21 | $9.21 | 346,200 | — | — |
| 2025-01-22 | $9.32 | $9.32 | 285,500 | — | — |
| 2025-01-21 | $9.53 | $9.53 | 602,800 | — | — |
| 2025-01-17 | $8.98 | $8.98 | 307,300 | — | — |
| 2025-01-16 | $9.02 | $9.02 | 330,600 | — | — |
| 2025-01-15 | $8.76 | $8.76 | 444,700 | — | — |
| 2025-01-14 | $8.58 | $8.58 | 275,600 | — | — |
| 2025-01-13 | $8.87 | $8.87 | 911,100 | — | — |
| 2025-01-10 | $9.13 | $9.13 | 393,000 | — | — |
| 2025-01-08 | $9.00 | $9.00 | 437,500 | — | — |
| 2025-01-07 | $9.19 | $9.19 | 281,900 | — | — |
| 2025-01-06 | $9.46 | $9.46 | 445,100 | — | — |
| 2025-01-03 | $9.08 | $9.08 | 290,300 | — | — |
| 2025-01-02 | $8.70 | $8.70 | 340,900 | — | — |