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
- 1994-04-04 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 | $12.19 | $12.19 | 67,200 | — | — |
| 2025-12-30 | $12.00 | $12.00 | 122,500 | — | — |
| 2025-12-29 | $12.18 | $12.18 | 45,700 | — | — |
| 2025-12-26 | $12.67 | $12.67 | 117,900 | — | — |
| 2025-12-24 | $12.55 | $12.55 | 45,700 | — | — |
| 2025-12-23 | $11.96 | $11.96 | 242,700 | — | — |
| 2025-12-22 | $12.46 | $12.46 | 278,900 | — | — |
| 2025-12-19 | $13.10 | $13.10 | 458,900 | — | — |
| 2025-12-18 | $12.82 | $12.82 | 353,900 | — | — |
| 2025-12-17 | $11.79 | $11.79 | 359,000 | — | — |
| 2025-12-16 | $11.16 | $11.16 | 207,600 | — | — |
| 2025-12-15 | $10.61 | $10.61 | 320,900 | — | — |
| 2025-12-12 | $10.37 | $10.37 | 229,400 | — | — |
| 2025-12-11 | $9.85 | $9.85 | 90,900 | — | — |
| 2025-12-10 | $9.82 | $9.82 | 118,900 | — | — |
| 2025-12-09 | $9.85 | $9.85 | 195,900 | — | — |
| 2025-12-08 | $10.30 | $10.30 | 325,800 | — | — |
| 2025-12-05 | $9.65 | $9.65 | 169,300 | — | — |
| 2025-12-04 | $9.35 | $9.35 | 181,900 | — | — |
| 2025-12-03 | $9.19 | $9.19 | 203,000 | — | — |
| 2025-12-02 | $9.01 | $9.01 | 157,400 | — | — |
| 2025-12-01 | $9.07 | $9.07 | 112,500 | — | — |
| 2025-11-28 | $9.43 | $9.43 | 58,600 | — | — |
| 2025-11-26 | $9.47 | $9.47 | 217,300 | — | — |
| 2025-11-25 | $9.40 | $9.40 | 147,100 | — | — |
| 2025-11-24 | $9.00 | $9.00 | 172,600 | — | — |
| 2025-11-21 | $8.15 | $8.15 | 237,900 | — | — |
| 2025-11-20 | $7.71 | $7.71 | 70,200 | — | — |
| 2025-11-19 | $7.32 | $7.32 | 34,500 | — | — |
| 2025-11-18 | $7.69 | $7.69 | 123,300 | — | — |
| 2025-11-17 | $7.35 | $7.35 | 151,300 | — | — |
| 2025-11-14 | $7.10 | $7.10 | 155,200 | — | — |
| 2025-11-13 | $6.69 | $6.69 | 50,300 | — | — |
| 2025-11-12 | $6.99 | $6.99 | 18,000 | — | — |
| 2025-11-11 | $7.04 | $7.04 | 15,300 | — | — |
| 2025-11-10 | $6.99 | $6.99 | 16,100 | — | — |
| 2025-11-07 | $7.03 | $7.03 | 36,700 | — | — |
| 2025-11-06 | $6.92 | $6.92 | 11,600 | — | — |
| 2025-11-05 | $7.09 | $7.09 | 14,900 | — | — |
| 2025-11-04 | $7.02 | $7.02 | 36,800 | — | — |
| 2025-11-03 | $7.17 | $7.17 | 46,200 | — | — |
| 2025-10-31 | $7.34 | $7.34 | 29,600 | — | — |
| 2025-10-30 | $7.47 | $7.47 | 88,100 | — | — |
| 2025-10-29 | $7.23 | $7.23 | 42,500 | — | — |
| 2025-10-28 | $7.22 | $7.22 | 214,800 | — | — |
| 2025-10-27 | $7.50 | $7.50 | 27,500 | — | — |
| 2025-10-24 | $7.39 | $7.39 | 27,700 | — | — |
| 2025-10-23 | $7.33 | $7.33 | 52,900 | — | — |
| 2025-10-22 | $7.40 | $7.40 | 171,900 | — | — |
| 2025-10-21 | $7.22 | $7.22 | 189,600 | — | — |
| 2025-10-20 | $6.70 | $6.70 | 72,300 | — | — |
| 2025-10-17 | $6.69 | $6.69 | 52,000 | — | — |
| 2025-10-16 | $6.82 | $6.82 | 94,200 | — | — |
| 2025-10-15 | $6.98 | $6.98 | 113,800 | — | — |
| 2025-10-14 | $7.51 | $7.51 | 65,800 | — | — |
| 2025-10-13 | $7.41 | $7.41 | 57,000 | — | — |
| 2025-10-10 | $7.46 | $7.46 | 56,400 | — | — |
| 2025-10-09 | $7.77 | $7.77 | 225,100 | — | — |
| 2025-10-08 | $7.83 | $7.83 | 164,900 | — | — |
| 2025-10-07 | $7.49 | $7.49 | 51,000 | — | — |
| 2025-10-06 | $7.66 | $7.66 | 134,200 | — | — |
| 2025-10-03 | $7.50 | $7.50 | 50,100 | — | — |
| 2025-10-02 | $7.61 | $7.61 | 45,300 | — | — |
| 2025-10-01 | $7.62 | $7.62 | 221,700 | — | — |
| 2025-09-30 | $7.61 | $7.61 | 169,400 | — | — |
| 2025-09-29 | $7.29 | $7.29 | 147,600 | — | — |
| 2025-09-26 | $7.26 | $7.26 | 182,200 | — | — |
| 2025-09-25 | $6.81 | $6.81 | 551,400 | — | — |
| 2025-09-24 | $6.50 | $6.50 | 16,900 | — | — |
| 2025-09-23 | $6.53 | $6.53 | 28,000 | — | — |
| 2025-09-22 | $6.43 | $6.43 | 49,600 | — | — |
| 2025-09-19 | $6.41 | $6.41 | 25,800 | — | — |
| 2025-09-18 | $6.41 | $6.41 | 289,000 | — | — |
| 2025-09-17 | $6.25 | $6.25 | 78,800 | — | — |
| 2025-09-16 | $6.30 | $6.30 | 284,300 | — | — |
| 2025-09-15 | $6.09 | $6.09 | 8,100 | — | — |
| 2025-09-12 | $6.11 | $6.11 | 8,800 | — | — |
| 2025-09-11 | $6.14 | $6.14 | 36,400 | — | — |
| 2025-09-10 | $6.12 | $6.12 | 118,600 | — | — |
| 2025-09-09 | $6.00 | $6.00 | 264,300 | — | — |
| 2025-09-08 | $6.04 | $6.04 | 30,900 | — | — |
| 2025-09-05 | $6.00 | $6.00 | 10,100 | — | — |
| 2025-09-04 | $6.00 | $6.00 | 9,800 | — | — |
| 2025-09-03 | $6.02 | $6.02 | 11,300 | — | — |
| 2025-09-02 | $5.98 | $5.98 | 4,500 | — | — |
| 2025-08-29 | $5.99 | $5.99 | 10,100 | — | — |
| 2025-08-28 | $5.93 | $5.93 | 4,000 | — | — |
| 2025-08-27 | $5.92 | $5.92 | 4,200 | — | — |
| 2025-08-26 | $5.90 | $5.90 | 18,900 | — | — |
| 2025-08-25 | $5.92 | $5.92 | 64,100 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 7,700 | — | — |
| 2025-08-21 | $6.04 | $6.04 | 9,200 | — | — |
| 2025-08-20 | $5.98 | $5.98 | 20,800 | — | — |
| 2025-08-19 | $6.02 | $6.02 | 12,400 | — | — |
| 2025-08-18 | $6.01 | $6.01 | 33,600 | — | — |
| 2025-08-15 | $5.97 | $5.97 | 15,800 | — | — |
| 2025-08-14 | $5.95 | $5.95 | 37,400 | — | — |
| 2025-08-13 | $5.91 | $5.91 | 4,000 | — | — |
| 2025-08-12 | $5.89 | $5.89 | 15,100 | — | — |
| 2025-08-11 | $5.85 | $5.85 | 24,700 | — | — |
| 2025-08-08 | $5.91 | $5.91 | 9,400 | — | — |
| 2025-08-07 | $5.98 | $5.98 | 6,800 | — | — |
| 2025-08-06 | $6.11 | $6.11 | 7,000 | — | — |
| 2025-08-05 | $6.17 | $6.17 | 2,200 | — | — |
| 2025-08-04 | $6.18 | $6.18 | 6,100 | — | — |
| 2025-08-01 | $6.22 | $6.22 | 10,300 | — | — |
| 2025-07-31 | $6.24 | $6.24 | 153,000 | — | — |
| 2025-07-30 | $6.23 | $6.23 | 15,800 | — | — |
| 2025-07-29 | $6.22 | $6.22 | 14,700 | — | — |
| 2025-07-28 | $6.15 | $6.15 | 8,700 | — | — |
| 2025-07-25 | $6.05 | $6.05 | 19,900 | — | — |
| 2025-07-24 | $6.11 | $6.11 | 12,600 | — | — |
| 2025-07-23 | $6.05 | $6.05 | 4,000 | — | — |
| 2025-07-22 | $6.02 | $6.02 | 129,100 | — | — |
| 2025-07-21 | $5.94 | $5.94 | 18,100 | — | — |
| 2025-07-18 | $5.96 | $5.96 | 12,100 | — | — |
| 2025-07-17 | $5.88 | $5.88 | 11,600 | — | — |
| 2025-07-16 | $5.85 | $5.85 | 10,700 | — | — |
| 2025-07-15 | $5.95 | $5.95 | 5,000 | — | — |
| 2025-07-14 | $5.90 | $5.90 | 7,200 | — | — |
| 2025-07-11 | $5.80 | $5.80 | 7,100 | — | — |
| 2025-07-10 | $5.77 | $5.77 | 12,100 | — | — |
| 2025-07-09 | $5.78 | $5.78 | 8,900 | — | — |
| 2025-07-08 | $5.76 | $5.76 | 4,000 | — | — |
| 2025-07-07 | $5.75 | $5.75 | 7,900 | — | — |
| 2025-07-03 | $5.81 | $5.81 | 6,000 | — | — |
| 2025-07-02 | $5.74 | $5.74 | 20,000 | — | — |
| 2025-07-01 | $5.75 | $5.75 | 8,300 | — | — |
| 2025-06-30 | $5.76 | $5.76 | 9,000 | — | — |
| 2025-06-27 | $5.85 | $5.85 | 8,100 | — | — |
| 2025-06-26 | $5.97 | $5.97 | 185,900 | — | — |
| 2025-06-25 | $6.08 | $6.08 | 21,900 | — | — |
| 2025-06-24 | $5.73 | $5.73 | 15,400 | — | — |
| 2025-06-23 | $5.62 | $5.62 | 261,400 | — | — |
| 2025-06-20 | $5.79 | $5.79 | 174,300 | — | — |
| 2025-06-18 | $5.67 | $5.67 | 10,800 | — | — |
| 2025-06-17 | $5.68 | $5.68 | 3,700 | — | — |
| 2025-06-16 | $6.11 | $6.11 | 36,700 | — | — |
| 2025-06-13 | $5.70 | $5.70 | 10,800 | — | — |
| 2025-06-12 | $5.85 | $5.85 | 6,800 | — | — |
| 2025-06-11 | $5.75 | $5.75 | 10,400 | — | — |
| 2025-06-10 | $5.78 | $5.78 | 13,300 | — | — |
| 2025-06-09 | $5.86 | $5.86 | 12,900 | — | — |
| 2025-06-06 | $6.06 | $6.06 | 16,100 | — | — |
| 2025-06-05 | $5.88 | $5.88 | 10,800 | — | — |
| 2025-06-04 | $5.86 | $5.86 | 59,900 | — | — |
| 2025-06-03 | $5.89 | $5.89 | 18,600 | — | — |
| 2025-06-02 | $6.08 | $6.08 | 6,600 | — | — |
| 2025-05-30 | $6.05 | $6.05 | 2,700 | — | — |
| 2025-05-29 | $6.15 | $6.15 | 6,100 | — | — |
| 2025-05-28 | $6.07 | $6.07 | 3,600 | — | — |
| 2025-05-27 | $6.05 | $6.05 | 8,300 | — | — |
| 2025-05-23 | $6.05 | $6.05 | 2,500 | — | — |
| 2025-05-22 | $6.15 | $6.15 | 11,500 | — | — |
| 2025-05-21 | $6.07 | $6.07 | 5,800 | — | — |
| 2025-05-20 | $6.00 | $6.00 | 25,500 | — | — |
| 2025-05-19 | $6.02 | $6.02 | 21,400 | — | — |
| 2025-05-16 | $5.89 | $5.89 | 12,700 | — | — |
| 2025-05-15 | $5.70 | $5.70 | 12,400 | — | — |
| 2025-05-14 | $5.68 | $5.68 | 9,100 | — | — |
| 2025-05-13 | $5.67 | $5.67 | 3,600 | — | — |
| 2025-05-12 | $5.71 | $5.71 | 5,900 | — | — |
| 2025-05-09 | $5.57 | $5.57 | 4,000 | — | — |
| 2025-05-08 | $5.82 | $5.82 | 12,300 | — | — |
| 2025-05-07 | $5.57 | $5.57 | 13,100 | — | — |
| 2025-05-06 | $5.36 | $5.36 | 19,600 | — | — |
| 2025-05-05 | $5.62 | $5.62 | 6,200 | — | — |
| 2025-05-02 | $5.77 | $5.77 | 7,000 | — | — |
| 2025-05-01 | $5.73 | $5.73 | 20,400 | — | — |
| 2025-04-30 | $5.76 | $5.76 | 14,100 | — | — |
| 2025-04-29 | $5.67 | $5.67 | 7,500 | — | — |
| 2025-04-28 | $5.87 | $5.87 | 5,800 | — | — |
| 2025-04-25 | $5.80 | $5.80 | 7,300 | — | — |
| 2025-04-24 | $5.77 | $5.77 | 18,600 | — | — |
| 2025-04-23 | $5.46 | $5.46 | 18,600 | — | — |
| 2025-04-22 | $5.10 | $5.10 | 46,400 | — | — |
| 2025-04-21 | $5.14 | $5.14 | 10,500 | — | — |
| 2025-04-17 | $5.32 | $5.32 | 14,000 | — | — |
| 2025-04-16 | $5.45 | $5.45 | 8,400 | — | — |
| 2025-04-15 | $5.43 | $5.43 | 13,000 | — | — |
| 2025-04-14 | $5.46 | $5.46 | 6,500 | — | — |
| 2025-04-11 | $5.56 | $5.56 | 4,000 | — | — |
| 2025-04-10 | $5.35 | $5.35 | 7,700 | — | — |
| 2025-04-09 | $5.53 | $5.53 | 14,600 | — | — |
| 2025-04-08 | $5.83 | $5.83 | 4,000 | — | — |
| 2025-04-07 | $5.75 | $5.75 | 44,400 | — | — |
| 2025-04-04 | $5.80 | $5.80 | 25,200 | — | — |
| 2025-04-03 | $6.00 | $6.00 | 60,900 | — | — |
| 2025-04-02 | $6.30 | $6.30 | 4,800 | — | — |
| 2025-04-01 | $6.36 | $6.36 | 5,400 | — | — |
| 2025-03-31 | $6.55 | $6.55 | 15,100 | — | — |
| 2025-03-28 | $6.49 | $6.49 | 38,800 | — | — |
| 2025-03-27 | $6.18 | $6.18 | 8,300 | — | — |
| 2025-03-26 | $6.13 | $6.13 | 22,300 | — | — |
| 2025-03-25 | $6.26 | $6.26 | 4,300 | — | — |
| 2025-03-24 | $6.20 | $6.20 | 51,900 | — | — |
| 2025-03-21 | $6.57 | $6.57 | 109,600 | — | — |
| 2025-03-20 | $6.43 | $6.43 | 15,800 | — | — |
| 2025-03-19 | $6.43 | $6.43 | 4,600 | — | — |
| 2025-03-18 | $6.25 | $6.25 | 6,600 | — | — |
| 2025-03-17 | $6.23 | $6.23 | 10,000 | — | — |
| 2025-03-14 | $6.41 | $6.41 | 3,800 | — | — |
| 2025-03-13 | $6.36 | $6.36 | 21,400 | — | — |
| 2025-03-12 | $6.40 | $6.40 | 1,900 | — | — |
| 2025-03-11 | $6.19 | $6.19 | 23,800 | — | — |
| 2025-03-10 | $6.02 | $6.02 | 12,600 | — | — |
| 2025-03-07 | $6.19 | $6.19 | 17,900 | — | — |
| 2025-03-06 | $5.95 | $5.95 | 34,000 | — | — |
| 2025-03-05 | $6.23 | $6.23 | 469,000 | — | — |
| 2025-03-04 | $6.04 | $6.04 | 10,000 | — | — |
| 2025-03-03 | $5.69 | $5.69 | 12,800 | — | — |
| 2025-02-28 | $5.97 | $5.97 | 6,200 | — | — |
| 2025-02-27 | $6.01 | $6.01 | 14,000 | — | — |
| 2025-02-26 | $6.08 | $6.08 | 8,100 | — | — |
| 2025-02-25 | $5.90 | $5.90 | 34,500 | — | — |
| 2025-02-24 | $6.27 | $6.27 | 13,600 | — | — |
| 2025-02-21 | $6.75 | $6.75 | 33,100 | — | — |
| 2025-02-20 | $6.13 | $6.13 | 59,300 | — | — |
| 2025-02-19 | $6.70 | $6.70 | 67,900 | — | — |
| 2025-02-18 | $7.07 | $7.07 | 15,100 | — | — |
| 2025-02-14 | $7.20 | $7.20 | 14,200 | — | — |
| 2025-02-13 | $7.30 | $7.30 | 25,100 | — | — |
| 2025-02-12 | $7.52 | $7.52 | 31,100 | — | — |
| 2025-02-11 | $7.36 | $7.36 | 18,900 | — | — |
| 2025-02-10 | $7.76 | $7.76 | 98,400 | — | — |
| 2025-02-07 | $7.23 | $7.23 | 139,100 | — | — |
| 2025-02-06 | $7.07 | $7.07 | 248,000 | — | — |
| 2025-02-05 | $6.65 | $6.65 | 108,000 | — | — |
| 2025-02-04 | $6.00 | $6.00 | 8,400 | — | — |
| 2025-02-03 | $5.95 | $5.95 | 19,700 | — | — |
| 2025-01-31 | $6.00 | $6.00 | 122,900 | — | — |
| 2025-01-30 | $6.00 | $6.00 | 8,700 | — | — |
| 2025-01-29 | $6.10 | $6.10 | 6,500 | — | — |
| 2025-01-28 | $6.21 | $6.21 | 14,400 | — | — |
| 2025-01-27 | $6.38 | $6.38 | 32,200 | — | — |
| 2025-01-24 | $6.54 | $6.54 | 5,900 | — | — |
| 2025-01-23 | $6.52 | $6.52 | 14,500 | — | — |
| 2025-01-22 | $6.50 | $6.50 | 9,800 | — | — |
| 2025-01-21 | $6.45 | $6.45 | 14,900 | — | — |
| 2025-01-17 | $6.37 | $6.37 | 15,500 | — | — |
| 2025-01-16 | $6.41 | $6.41 | 15,700 | — | — |
| 2025-01-15 | $6.48 | $6.48 | 12,900 | — | — |
| 2025-01-14 | $6.43 | $6.43 | 82,700 | — | — |
| 2025-01-13 | $6.16 | $6.16 | 19,300 | — | — |
| 2025-01-10 | $6.24 | $6.24 | 19,000 | — | — |
| 2025-01-08 | $6.48 | $6.48 | 38,200 | — | — |
| 2025-01-07 | $6.41 | $6.41 | 39,500 | — | — |
| 2025-01-06 | $6.28 | $6.28 | 31,300 | — | — |
| 2025-01-03 | $6.22 | $6.22 | 44,700 | — | — |
| 2025-01-02 | $6.55 | $6.55 | 14,100 | — | — |