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
- 1989-07-05 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 | $7.18 | $18.52 | 88,000 | — | — |
| 2025-12-30 | $7.36 | $18.98 | 98,100 | — | — |
| 2025-12-29 | $7.44 | $19.19 | 118,500 | — | — |
| 2025-12-26 | $7.42 | $19.14 | 76,100 | — | — |
| 2025-12-24 | $7.42 | $19.14 | 51,600 | — | — |
| 2025-12-23 | $7.55 | $19.47 | 153,800 | — | — |
| 2025-12-22 | $7.55 | $19.47 | 148,500 | — | — |
| 2025-12-19 | $7.53 | $19.42 | 366,700 | — | — |
| 2025-12-18 | $7.58 | $19.55 | 113,100 | — | — |
| 2025-12-17 | $7.60 | $19.60 | 127,600 | — | — |
| 2025-12-16 | $7.49 | $19.32 | 170,900 | — | — |
| 2025-12-15 | $7.74 | $19.96 | 371,100 | — | — |
| 2025-12-12 | $7.56 | $19.50 | 131,000 | — | — |
| 2025-12-11 | $7.64 | $19.70 | 274,700 | — | — |
| 2025-12-10 | $7.68 | $19.81 | 362,000 | — | — |
| 2025-12-09 | $7.61 | $19.63 | 135,300 | — | — |
| 2025-12-08 | $7.60 | $19.60 | 162,300 | — | — |
| 2025-12-05 | $7.55 | $19.47 | 91,900 | — | — |
| 2025-12-04 | $7.80 | $20.12 | 61,600 | — | — |
| 2025-12-03 | $8.16 | $21.04 | 251,700 | — | — |
| 2025-12-02 | $7.86 | $20.27 | 95,400 | — | — |
| 2025-12-01 | $7.93 | $20.45 | 187,000 | — | — |
| 2025-11-28 | $7.80 | $20.12 | 56,200 | — | — |
| 2025-11-26 | $7.77 | $20.04 | 88,500 | — | — |
| 2025-11-25 | $7.90 | $20.37 | 97,600 | — | — |
| 2025-11-24 | $7.75 | $19.99 | 134,400 | — | — |
| 2025-11-21 | $7.84 | $20.22 | 215,200 | — | — |
| 2025-11-20 | $7.84 | $20.22 | 153,200 | — | — |
| 2025-11-19 | $8.00 | $20.63 | 200,700 | — | — |
| 2025-11-18 | $8.10 | $20.89 | 174,700 | — | — |
| 2025-11-17 | $8.40 | $21.66 | 268,200 | — | — |
| 2025-11-14 | $8.51 | $21.95 | 277,400 | — | — |
| 2025-11-13 | $8.43 | $21.74 | 254,100 | — | — |
| 2025-11-12 | $8.38 | $21.61 | 250,600 | — | — |
| 2025-11-11 | $8.16 | $21.04 | 120,900 | — | — |
| 2025-11-10 | $8.18 | $21.10 | 318,600 | — | — |
| 2025-11-07 | $6.87 | $17.72 | 119,000 | — | — |
| 2025-11-06 | $6.29 | $16.22 | 62,700 | — | — |
| 2025-11-05 | $6.44 | $16.61 | 103,100 | — | — |
| 2025-11-04 | $6.37 | $16.43 | 130,800 | — | — |
| 2025-11-03 | $6.57 | $16.94 | 140,400 | — | — |
| 2025-10-31 | $6.91 | $17.82 | 105,300 | — | — |
| 2025-10-30 | $6.77 | $17.46 | 83,900 | — | — |
| 2025-10-29 | $7.11 | $18.34 | 119,200 | — | — |
| 2025-10-28 | $7.37 | $19.01 | 90,300 | — | — |
| 2025-10-27 | $7.39 | $19.06 | 76,200 | — | — |
| 2025-10-24 | $7.48 | $19.29 | 135,100 | — | — |
| 2025-10-23 | $7.32 | $18.88 | 73,000 | — | — |
| 2025-10-22 | $7.16 | $18.46 | 128,800 | — | — |
| 2025-10-21 | $7.54 | $19.44 | 62,100 | — | — |
| 2025-10-20 | $7.47 | $19.26 | 353,400 | — | — |
| 2025-10-17 | $7.31 | $18.85 | 308,700 | — | — |
| 2025-10-16 | $7.38 | $19.03 | 364,500 | — | — |
| 2025-10-15 | $7.58 | $19.55 | 330,000 | — | — |
| 2025-10-14 | $7.66 | $19.75 | 361,600 | — | — |
| 2025-10-13 | $7.68 | $19.81 | 402,700 | — | — |
| 2025-10-10 | $7.57 | $19.52 | 108,800 | — | — |
| 2025-10-09 | $7.73 | $19.93 | 75,100 | — | — |
| 2025-10-08 | $7.85 | $20.24 | 62,400 | — | — |
| 2025-10-07 | $7.78 | $20.06 | 78,400 | — | — |
| 2025-10-06 | $7.83 | $20.19 | 62,300 | — | — |
| 2025-10-03 | $7.72 | $19.91 | 52,600 | — | — |
| 2025-10-02 | $7.71 | $19.88 | 101,400 | — | — |
| 2025-10-01 | $7.91 | $20.40 | 106,000 | — | — |
| 2025-09-30 | $8.03 | $20.71 | 171,400 | — | — |
| 2025-09-29 | $7.97 | $20.55 | 91,700 | — | — |
| 2025-09-26 | $8.00 | $20.63 | 36,700 | — | — |
| 2025-09-25 | $7.89 | $20.35 | 64,100 | — | — |
| 2025-09-24 | $7.98 | $20.58 | 50,100 | — | — |
| 2025-09-23 | $8.02 | $20.68 | 76,200 | — | — |
| 2025-09-22 | $8.05 | $20.76 | 69,900 | — | — |
| 2025-09-19 | $8.09 | $20.86 | 437,000 | — | — |
| 2025-09-18 | $8.17 | $21.07 | 58,100 | — | — |
| 2025-09-17 | $8.01 | $20.66 | 99,600 | — | — |
| 2025-09-16 | $8.15 | $21.02 | 63,500 | — | — |
| 2025-09-15 | $8.23 | $21.22 | 114,200 | — | — |
| 2025-09-12 | $8.03 | $20.71 | 56,300 | — | — |
| 2025-09-11 | $8.00 | $20.63 | 69,600 | — | — |
| 2025-09-10 | $7.79 | $20.09 | 57,000 | — | — |
| 2025-09-09 | $7.72 | $19.91 | 77,500 | — | — |
| 2025-09-08 | $7.88 | $20.32 | 107,500 | — | — |
| 2025-09-05 | $7.84 | $20.22 | 65,000 | — | — |
| 2025-09-04 | $7.72 | $19.91 | 79,100 | — | — |
| 2025-09-03 | $7.62 | $19.65 | 80,000 | — | — |
| 2025-09-02 | $7.55 | $19.47 | 65,000 | — | — |
| 2025-08-29 | $7.83 | $20.19 | 56,800 | — | — |
| 2025-08-28 | $7.80 | $20.12 | 54,900 | — | — |
| 2025-08-27 | $7.70 | $19.86 | 57,700 | — | — |
| 2025-08-26 | $7.77 | $20.04 | 55,100 | — | — |
| 2025-08-25 | $7.73 | $19.93 | 65,300 | — | — |
| 2025-08-22 | $7.92 | $20.42 | 154,500 | — | — |
| 2025-08-21 | $7.60 | $19.60 | 60,200 | — | — |
| 2025-08-20 | $7.60 | $19.60 | 51,200 | — | — |
| 2025-08-19 | $7.52 | $19.39 | 70,600 | — | — |
| 2025-08-18 | $7.34 | $18.93 | 47,700 | — | — |
| 2025-08-15 | $7.32 | $18.88 | 69,000 | — | — |
| 2025-08-14 | $7.51 | $19.37 | 125,100 | — | — |
| 2025-08-13 | $7.58 | $19.55 | 99,400 | — | — |
| 2025-08-12 | $7.63 | $19.68 | 154,800 | — | — |
| 2025-08-11 | $7.19 | $18.54 | 260,800 | — | — |
| 2025-08-08 | $8.13 | $20.97 | 52,900 | — | — |
| 2025-08-07 | $8.16 | $21.04 | 67,200 | — | — |
| 2025-08-06 | $8.05 | $20.76 | 48,100 | — | — |
| 2025-08-05 | $8.25 | $21.28 | 155,900 | — | — |
| 2025-08-04 | $8.28 | $21.35 | 81,500 | — | — |
| 2025-08-01 | $8.40 | $21.66 | 124,500 | — | — |
| 2025-07-31 | $8.71 | $22.46 | 159,500 | — | — |
| 2025-07-30 | $8.73 | $22.51 | 64,600 | — | — |
| 2025-07-29 | $8.86 | $22.85 | 70,700 | — | — |
| 2025-07-28 | $9.01 | $23.24 | 41,900 | — | — |
| 2025-07-25 | $9.07 | $23.39 | 136,600 | — | — |
| 2025-07-24 | $9.14 | $23.57 | 57,000 | — | — |
| 2025-07-23 | $9.07 | $23.39 | 36,900 | — | — |
| 2025-07-22 | $8.78 | $22.64 | 82,800 | — | — |
| 2025-07-21 | $8.67 | $22.36 | 37,300 | — | — |
| 2025-07-18 | $8.73 | $22.51 | 52,800 | — | — |
| 2025-07-17 | $9.02 | $23.26 | 50,800 | — | — |
| 2025-07-16 | $8.99 | $23.18 | 50,800 | — | — |
| 2025-07-15 | $8.85 | $22.82 | 111,500 | — | — |
| 2025-07-14 | $9.08 | $23.42 | 57,200 | — | — |
| 2025-07-11 | $9.06 | $23.36 | 48,400 | — | — |
| 2025-07-10 | $9.10 | $23.47 | 55,600 | — | — |
| 2025-07-09 | $9.07 | $23.39 | 50,100 | — | — |
| 2025-07-08 | $9.00 | $23.21 | 67,600 | — | — |
| 2025-07-07 | $9.04 | $23.31 | 69,900 | — | — |
| 2025-07-03 | $9.30 | $23.98 | 75,200 | — | — |
| 2025-07-02 | $9.20 | $23.73 | 78,400 | — | — |
| 2025-07-01 | $8.95 | $23.08 | 102,600 | — | — |
| 2025-06-30 | $8.80 | $22.69 | 85,400 | — | — |
| 2025-06-27 | $8.97 | $23.13 | 155,500 | — | — |
| 2025-06-26 | $8.77 | $22.62 | 50,300 | — | — |
| 2025-06-25 | $8.69 | $22.41 | 46,800 | — | — |
| 2025-06-24 | $8.89 | $22.93 | 64,300 | — | — |
| 2025-06-23 | $8.63 | $22.26 | 103,700 | — | — |
| 2025-06-20 | $8.50 | $21.92 | 230,500 | — | — |
| 2025-06-18 | $8.65 | $22.31 | 60,800 | — | — |
| 2025-06-17 | $8.59 | $22.15 | 79,600 | — | — |
| 2025-06-16 | $8.78 | $22.64 | 34,600 | — | — |
| 2025-06-13 | $8.60 | $22.18 | 57,700 | — | — |
| 2025-06-12 | $8.78 | $22.64 | 39,800 | — | — |
| 2025-06-11 | $8.75 | $22.57 | 99,900 | — | — |
| 2025-06-10 | $8.68 | $22.38 | 88,000 | — | — |
| 2025-06-09 | $8.65 | $22.31 | 47,000 | — | — |
| 2025-06-06 | $8.62 | $22.23 | 37,100 | — | — |
| 2025-06-05 | $8.53 | $22.00 | 55,000 | — | — |
| 2025-06-04 | $8.59 | $22.15 | 37,400 | — | — |
| 2025-06-03 | $8.54 | $22.02 | 50,000 | — | — |
| 2025-06-02 | $8.37 | $21.59 | 65,900 | — | — |
| 2025-05-30 | $8.38 | $21.61 | 48,600 | — | — |
| 2025-05-29 | $8.46 | $21.82 | 55,500 | — | — |
| 2025-05-28 | $8.25 | $21.28 | 56,200 | — | — |
| 2025-05-27 | $8.41 | $21.69 | 43,200 | — | — |
| 2025-05-23 | $8.20 | $21.15 | 49,900 | — | — |
| 2025-05-22 | $8.19 | $21.12 | 54,000 | — | — |
| 2025-05-21 | $8.33 | $21.48 | 100,900 | — | — |
| 2025-05-20 | $8.21 | $21.17 | 38,400 | — | — |
| 2025-05-19 | $8.30 | $21.40 | 55,400 | — | — |
| 2025-05-16 | $8.25 | $21.28 | 182,000 | — | — |
| 2025-05-15 | $8.33 | $21.48 | 35,700 | — | — |
| 2025-05-14 | $8.20 | $21.15 | 77,300 | — | — |
| 2025-05-13 | $8.46 | $21.82 | 112,600 | — | — |
| 2025-05-12 | $8.40 | $21.66 | 90,900 | — | — |
| 2025-05-09 | $8.38 | $21.61 | 58,500 | — | — |
| 2025-05-08 | $8.27 | $21.33 | 109,900 | — | — |
| 2025-05-07 | $8.15 | $21.02 | 76,100 | — | — |
| 2025-05-06 | $8.33 | $21.48 | 114,600 | — | — |
| 2025-05-05 | $8.06 | $20.79 | 72,000 | — | — |
| 2025-05-02 | $8.15 | $21.02 | 71,600 | — | — |
| 2025-05-01 | $7.70 | $19.86 | 38,800 | — | — |
| 2025-04-30 | $7.77 | $20.04 | 68,900 | — | — |
| 2025-04-29 | $7.98 | $20.58 | 84,600 | — | — |
| 2025-04-28 | $7.62 | $19.65 | 54,300 | — | — |
| 2025-04-25 | $7.43 | $19.16 | 71,000 | — | — |
| 2025-04-24 | $7.47 | $19.26 | 37,300 | — | — |
| 2025-04-23 | $7.27 | $18.75 | 60,400 | — | — |
| 2025-04-22 | $7.28 | $18.77 | 83,700 | — | — |
| 2025-04-21 | $7.17 | $18.49 | 59,300 | — | — |
| 2025-04-17 | $7.16 | $18.46 | 68,200 | — | — |
| 2025-04-16 | $7.19 | $18.54 | 78,600 | — | — |
| 2025-04-15 | $7.31 | $18.85 | 62,200 | — | — |
| 2025-04-14 | $7.21 | $18.59 | 63,000 | — | — |
| 2025-04-11 | $7.14 | $18.41 | 61,700 | — | — |
| 2025-04-10 | $7.04 | $18.16 | 104,300 | — | — |
| 2025-04-09 | $7.19 | $18.54 | 130,400 | — | — |
| 2025-04-08 | $6.61 | $17.05 | 137,300 | — | — |
| 2025-04-07 | $6.81 | $17.56 | 117,300 | — | — |
| 2025-04-04 | $6.77 | $17.46 | 120,200 | — | — |
| 2025-04-03 | $7.50 | $19.34 | 131,200 | — | — |
| 2025-04-02 | $7.75 | $19.99 | 109,100 | — | — |
| 2025-04-01 | $7.70 | $19.86 | 48,300 | — | — |
| 2025-03-31 | $7.70 | $19.86 | 83,900 | — | — |
| 2025-03-28 | $7.70 | $19.86 | 74,200 | — | — |
| 2025-03-27 | $7.91 | $20.40 | 52,600 | — | — |
| 2025-03-26 | $7.94 | $20.48 | 60,800 | — | — |
| 2025-03-25 | $7.91 | $20.40 | 112,300 | — | — |
| 2025-03-24 | $7.91 | $20.40 | 135,000 | — | — |
| 2025-03-21 | $7.78 | $20.06 | 473,900 | — | — |
| 2025-03-20 | $7.60 | $19.60 | 60,700 | — | — |
| 2025-03-19 | $7.51 | $19.37 | 49,900 | — | — |
| 2025-03-18 | $7.33 | $18.90 | 79,500 | — | — |
| 2025-03-17 | $7.32 | $18.88 | 87,900 | — | — |
| 2025-03-14 | $7.34 | $18.93 | 57,800 | — | — |
| 2025-03-13 | $7.26 | $18.72 | 81,100 | — | — |
| 2025-03-12 | $7.61 | $19.63 | 174,300 | — | — |
| 2025-03-11 | $6.78 | $17.48 | 63,600 | — | — |
| 2025-03-10 | $6.79 | $17.51 | 92,200 | — | — |
| 2025-03-07 | $7.06 | $18.21 | 62,400 | — | — |
| 2025-03-06 | $6.92 | $17.85 | 57,500 | — | — |
| 2025-03-05 | $6.92 | $17.85 | 103,700 | — | — |
| 2025-03-04 | $6.93 | $17.87 | 113,100 | — | — |
| 2025-03-03 | $7.21 | $18.59 | 95,400 | — | — |
| 2025-02-28 | $7.79 | $20.09 | 45,800 | — | — |
| 2025-02-27 | $7.78 | $20.06 | 55,800 | — | — |
| 2025-02-26 | $7.90 | $20.37 | 84,800 | — | — |
| 2025-02-25 | $7.96 | $20.53 | 66,800 | — | — |
| 2025-02-24 | $8.02 | $20.68 | 62,500 | — | — |
| 2025-02-21 | $8.11 | $20.91 | 87,300 | — | — |
| 2025-02-20 | $8.06 | $20.79 | 45,800 | — | — |
| 2025-02-19 | $8.01 | $20.66 | 69,500 | — | — |
| 2025-02-18 | $8.07 | $20.81 | 94,500 | — | — |
| 2025-02-14 | $7.91 | $20.40 | 63,600 | — | — |
| 2025-02-13 | $7.93 | $20.45 | 51,200 | — | — |
| 2025-02-12 | $7.84 | $20.22 | 73,300 | — | — |
| 2025-02-11 | $8.09 | $20.86 | 58,000 | — | — |
| 2025-02-10 | $8.12 | $20.94 | 119,900 | — | — |
| 2025-02-07 | $7.92 | $20.42 | 44,600 | — | — |
| 2025-02-06 | $7.90 | $20.37 | 62,900 | — | — |
| 2025-02-05 | $7.97 | $20.55 | 106,400 | — | — |
| 2025-02-04 | $7.72 | $19.91 | 72,200 | — | — |
| 2025-02-03 | $7.72 | $19.91 | 98,300 | — | — |
| 2025-01-31 | $7.85 | $20.24 | 117,800 | — | — |
| 2025-01-30 | $7.93 | $20.45 | 58,200 | — | — |
| 2025-01-29 | $7.87 | $20.30 | 55,300 | — | — |
| 2025-01-28 | $7.73 | $19.93 | 59,700 | — | — |
| 2025-01-27 | $7.68 | $19.81 | 76,800 | — | — |
| 2025-01-24 | $7.85 | $20.24 | 97,300 | — | — |
| 2025-01-23 | $7.74 | $19.96 | 107,300 | — | — |
| 2025-01-22 | $7.84 | $20.22 | 100,400 | — | — |
| 2025-01-21 | $8.03 | $20.71 | 94,500 | — | — |
| 2025-01-17 | $7.94 | $20.48 | 75,300 | — | — |
| 2025-01-16 | $7.90 | $20.37 | 83,900 | — | — |
| 2025-01-15 | $7.91 | $20.40 | 64,400 | — | — |
| 2025-01-14 | $7.78 | $20.06 | 82,400 | — | — |
| 2025-01-13 | $7.67 | $19.78 | 77,700 | — | — |
| 2025-01-10 | $7.42 | $19.14 | 122,900 | — | — |
| 2025-01-08 | $7.54 | $19.44 | 102,600 | — | — |
| 2025-01-07 | $7.48 | $19.29 | 169,200 | — | — |
| 2025-01-06 | $7.81 | $20.14 | 124,800 | — | — |
| 2025-01-03 | $7.87 | $20.30 | 113,300 | — | — |
| 2025-01-02 | $7.83 | $20.19 | 156,500 | — | — |