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
- 1995-07-20 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 | $9.03 | $25.19 | 364,500 | — | — |
| 2025-12-30 | $9.03 | $25.19 | 321,100 | — | — |
| 2025-12-29 | $9.18 | $25.61 | 323,100 | — | — |
| 2025-12-26 | $9.18 | $25.61 | 507,300 | — | — |
| 2025-12-24 | $9.11 | $25.42 | 148,900 | — | — |
| 2025-12-23 | $9.17 | $25.59 | 346,100 | — | — |
| 2025-12-22 | $9.29 | $25.92 | 382,300 | — | — |
| 2025-12-19 | $9.17 | $25.59 | 1,360,600 | — | — |
| 2025-12-18 | $9.22 | $25.72 | 565,300 | — | — |
| 2025-12-17 | $9.42 | $26.28 | 591,400 | — | — |
| 2025-12-16 | $9.14 | $25.50 | 490,800 | — | — |
| 2025-12-15 | $9.27 | $25.86 | 382,400 | — | — |
| 2025-12-12 | $9.18 | $25.61 | 816,000 | — | — |
| 2025-12-11 | $9.24 | $25.78 | 567,700 | — | — |
| 2025-12-10 | $9.19 | $25.64 | 575,900 | — | — |
| 2025-12-09 | $9.34 | $26.06 | 563,200 | — | — |
| 2025-12-08 | $9.42 | $26.28 | 524,000 | — | — |
| 2025-12-05 | $9.39 | $26.20 | 522,200 | — | — |
| 2025-12-04 | $9.58 | $26.73 | 674,800 | — | — |
| 2025-12-03 | $9.59 | $26.76 | 490,900 | — | — |
| 2025-12-02 | $9.47 | $26.42 | 619,000 | — | — |
| 2025-12-01 | $9.35 | $26.09 | 912,700 | — | — |
| 2025-11-28 | $9.71 | $27.09 | 306,000 | — | — |
| 2025-11-26 | $9.79 | $27.32 | 508,700 | — | — |
| 2025-11-25 | $9.97 | $27.82 | 518,500 | — | — |
| 2025-11-24 | $10.19 | $28.43 | 658,300 | — | — |
| 2025-11-21 | $10.23 | $28.54 | 601,600 | — | — |
| 2025-11-20 | $9.97 | $27.82 | 792,900 | — | — |
| 2025-11-19 | $10.23 | $28.54 | 964,600 | — | — |
| 2025-11-18 | $10.49 | $29.27 | 1,571,700 | — | — |
| 2025-11-17 | $10.17 | $28.38 | 1,005,100 | — | — |
| 2025-11-14 | $10.05 | $28.04 | 516,500 | — | — |
| 2025-11-13 | $10.03 | $27.98 | 1,212,400 | — | — |
| 2025-11-12 | $9.95 | $27.76 | 583,900 | — | — |
| 2025-11-11 | $9.80 | $27.34 | 349,500 | — | — |
| 2025-11-10 | $9.86 | $27.51 | 462,700 | — | — |
| 2025-11-07 | $9.73 | $27.15 | 543,200 | — | — |
| 2025-11-06 | $9.75 | $27.20 | 727,400 | — | — |
| 2025-11-05 | $9.70 | $27.06 | 586,900 | — | — |
| 2025-11-04 | $9.45 | $26.37 | 618,500 | — | — |
| 2025-11-03 | $9.64 | $26.90 | 545,100 | — | — |
| 2025-10-31 | $9.62 | $26.84 | 820,700 | — | — |
| 2025-10-30 | $9.34 | $26.06 | 707,400 | — | — |
| 2025-10-29 | $9.50 | $26.51 | 729,200 | — | — |
| 2025-10-28 | $9.37 | $26.14 | 565,900 | — | — |
| 2025-10-27 | $9.27 | $25.86 | 441,700 | — | — |
| 2025-10-24 | $9.10 | $25.39 | 676,300 | — | — |
| 2025-10-23 | $9.09 | $25.36 | 834,000 | — | — |
| 2025-10-22 | $8.60 | $23.99 | 726,500 | — | — |
| 2025-10-21 | $8.24 | $22.99 | 460,300 | — | — |
| 2025-10-20 | $8.53 | $23.80 | 559,900 | — | — |
| 2025-10-17 | $8.42 | $23.49 | 529,600 | — | — |
| 2025-10-16 | $8.26 | $23.05 | 761,400 | — | — |
| 2025-10-15 | $8.09 | $22.57 | 497,200 | — | — |
| 2025-10-14 | $7.90 | $22.04 | 650,300 | — | — |
| 2025-10-13 | $8.01 | $22.35 | 577,400 | — | — |
| 2025-10-10 | $7.97 | $22.24 | 673,000 | — | — |
| 2025-10-09 | $8.09 | $22.57 | 523,900 | — | — |
| 2025-10-08 | $8.00 | $22.32 | 549,400 | — | — |
| 2025-10-07 | $7.95 | $22.18 | 474,000 | — | — |
| 2025-10-06 | $8.11 | $22.63 | 561,200 | — | — |
| 2025-10-03 | $8.24 | $22.99 | 374,500 | — | — |
| 2025-10-02 | $8.10 | $22.60 | 552,400 | — | — |
| 2025-10-01 | $8.23 | $22.96 | 654,400 | — | — |
| 2025-09-30 | $8.18 | $22.82 | 468,100 | — | — |
| 2025-09-29 | $8.29 | $23.13 | 626,000 | — | — |
| 2025-09-26 | $8.47 | $23.63 | 328,200 | — | — |
| 2025-09-25 | $8.55 | $23.86 | 460,600 | — | — |
| 2025-09-24 | $8.70 | $24.27 | 398,200 | — | — |
| 2025-09-23 | $8.76 | $24.44 | 405,600 | — | — |
| 2025-09-22 | $8.59 | $23.97 | 392,200 | — | — |
| 2025-09-19 | $8.57 | $23.91 | 708,300 | — | — |
| 2025-09-18 | $8.67 | $24.19 | 445,600 | — | — |
| 2025-09-17 | $8.64 | $24.11 | 356,400 | — | — |
| 2025-09-16 | $8.64 | $24.11 | 358,600 | — | — |
| 2025-09-15 | $8.83 | $24.64 | 573,000 | — | — |
| 2025-09-12 | $8.47 | $23.63 | 473,300 | — | — |
| 2025-09-11 | $8.51 | $23.74 | 529,500 | — | — |
| 2025-09-10 | $8.45 | $23.58 | 425,700 | — | — |
| 2025-09-09 | $8.58 | $23.94 | 565,600 | — | — |
| 2025-09-08 | $8.61 | $24.02 | 726,500 | — | — |
| 2025-09-05 | $8.42 | $23.49 | 497,100 | — | — |
| 2025-09-04 | $8.25 | $23.02 | 466,700 | — | — |
| 2025-09-03 | $8.31 | $23.19 | 556,800 | — | — |
| 2025-09-02 | $8.14 | $22.71 | 497,100 | — | — |
| 2025-08-29 | $8.20 | $22.88 | 443,800 | — | — |
| 2025-08-28 | $8.13 | $22.68 | 334,000 | — | — |
| 2025-08-27 | $8.10 | $22.60 | 378,000 | — | — |
| 2025-08-26 | $8.01 | $22.35 | 341,900 | — | — |
| 2025-08-25 | $8.03 | $22.40 | 490,400 | — | — |
| 2025-08-22 | $8.09 | $22.57 | 680,400 | — | — |
| 2025-08-21 | $8.02 | $22.38 | 1,256,600 | — | — |
| 2025-08-20 | $7.55 | $21.07 | 509,900 | — | — |
| 2025-08-19 | $7.41 | $20.67 | 417,900 | — | — |
| 2025-08-18 | $7.55 | $21.07 | 563,600 | — | — |
| 2025-08-15 | $7.43 | $20.73 | 950,200 | — | — |
| 2025-08-14 | $7.41 | $20.67 | 541,600 | — | — |
| 2025-08-13 | $7.59 | $21.18 | 573,100 | — | — |
| 2025-08-12 | $7.51 | $20.95 | 631,100 | — | — |
| 2025-08-11 | $7.44 | $20.76 | 580,800 | — | — |
| 2025-08-08 | $7.43 | $20.73 | 657,100 | — | — |
| 2025-08-07 | $7.58 | $21.15 | 367,600 | — | — |
| 2025-08-06 | $7.67 | $21.40 | 523,700 | — | — |
| 2025-08-05 | $7.79 | $21.73 | 880,000 | — | — |
| 2025-08-04 | $7.54 | $21.04 | 945,700 | — | — |
| 2025-08-01 | $7.23 | $20.17 | 808,300 | — | — |
| 2025-07-31 | $7.20 | $20.09 | 1,314,500 | — | — |
| 2025-07-30 | $7.67 | $21.40 | 638,900 | — | — |
| 2025-07-29 | $7.76 | $21.65 | 780,400 | — | — |
| 2025-07-28 | $7.68 | $21.43 | 642,100 | — | — |
| 2025-07-25 | $7.52 | $20.98 | 484,600 | — | — |
| 2025-07-24 | $7.66 | $21.37 | 648,900 | — | — |
| 2025-07-23 | $7.69 | $21.46 | 577,200 | — | — |
| 2025-07-22 | $7.46 | $20.81 | 578,800 | — | — |
| 2025-07-21 | $7.45 | $20.79 | 501,200 | — | — |
| 2025-07-18 | $7.58 | $21.15 | 733,900 | — | — |
| 2025-07-17 | $7.64 | $21.32 | 831,700 | — | — |
| 2025-07-16 | $7.51 | $20.95 | 700,900 | — | — |
| 2025-07-15 | $7.59 | $21.18 | 443,500 | — | — |
| 2025-07-14 | $7.70 | $21.48 | 560,300 | — | — |
| 2025-07-11 | $7.74 | $21.60 | 605,500 | — | — |
| 2025-07-10 | $7.78 | $21.71 | 871,400 | — | — |
| 2025-07-09 | $7.61 | $21.23 | 755,100 | — | — |
| 2025-07-08 | $7.94 | $22.15 | 819,700 | — | — |
| 2025-07-07 | $8.08 | $22.54 | 1,212,900 | — | — |
| 2025-07-03 | $7.75 | $21.62 | 772,900 | — | — |
| 2025-07-02 | $7.55 | $21.07 | 1,155,000 | — | — |
| 2025-07-01 | $8.28 | $20.31 | 1,063,500 | — | — |
| 2025-06-30 | $8.25 | $20.24 | 1,096,200 | — | — |
| 2025-06-27 | $8.44 | $20.70 | 1,317,300 | — | — |
| 2025-06-26 | $8.58 | $21.05 | 896,600 | — | — |
| 2025-06-25 | $8.73 | $21.42 | 914,500 | — | — |
| 2025-06-24 | $8.73 | $21.42 | 803,300 | — | — |
| 2025-06-23 | $8.86 | $21.73 | 1,238,900 | — | — |
| 2025-06-20 | $9.04 | $22.18 | 1,639,600 | — | — |
| 2025-06-18 | $9.24 | $22.67 | 1,124,800 | — | — |
| 2025-06-17 | $9.27 | $22.74 | 1,138,800 | — | — |
| 2025-06-16 | $8.97 | $22.00 | 1,027,200 | — | — |
| 2025-06-13 | $9.00 | $22.08 | 1,831,100 | — | — |
| 2025-06-12 | $8.55 | $20.97 | 605,200 | — | — |
| 2025-06-11 | $8.38 | $20.56 | 593,700 | — | — |
| 2025-06-10 | $8.24 | $20.21 | 870,000 | — | — |
| 2025-06-09 | $8.39 | $20.58 | 834,300 | — | — |
| 2025-06-06 | $8.61 | $21.12 | 608,700 | — | — |
| 2025-06-05 | $8.72 | $21.39 | 684,300 | — | — |
| 2025-06-04 | $8.63 | $21.17 | 851,300 | — | — |
| 2025-06-03 | $8.53 | $20.93 | 700,000 | — | — |
| 2025-06-02 | $8.60 | $21.10 | 849,100 | — | — |
| 2025-05-30 | $8.45 | $20.73 | 727,200 | — | — |
| 2025-05-29 | $8.25 | $20.24 | 576,300 | — | — |
| 2025-05-28 | $8.22 | $20.16 | 950,000 | — | — |
| 2025-05-27 | $8.37 | $20.53 | 654,900 | — | — |
| 2025-05-23 | $8.33 | $20.43 | 566,500 | — | — |
| 2025-05-22 | $8.19 | $20.09 | 909,500 | — | — |
| 2025-05-21 | $8.39 | $20.58 | 772,100 | — | — |
| 2025-05-20 | $8.47 | $20.78 | 981,000 | — | — |
| 2025-05-19 | $8.43 | $20.68 | 945,600 | — | — |
| 2025-05-16 | $8.36 | $20.51 | 1,467,300 | — | — |
| 2025-05-15 | $8.19 | $20.09 | 951,100 | — | — |
| 2025-05-14 | $8.10 | $19.87 | 1,501,000 | — | — |
| 2025-05-13 | $8.14 | $19.97 | 1,362,700 | — | — |
| 2025-05-12 | $7.98 | $19.58 | 1,104,600 | — | — |
| 2025-05-09 | $7.89 | $19.36 | 627,800 | — | — |
| 2025-05-08 | $7.62 | $18.69 | 1,648,800 | — | — |
| 2025-05-07 | $7.88 | $19.33 | 1,375,800 | — | — |
| 2025-05-06 | $7.79 | $19.11 | 1,447,400 | — | — |
| 2025-05-05 | $7.85 | $19.26 | 1,226,200 | — | — |
| 2025-05-02 | $7.60 | $18.64 | 1,301,500 | — | — |
| 2025-05-01 | $7.38 | $18.10 | 1,230,300 | — | — |
| 2025-04-30 | $7.21 | $17.69 | 1,146,200 | — | — |
| 2025-04-29 | $7.15 | $17.54 | 583,700 | — | — |
| 2025-04-28 | $7.06 | $17.32 | 714,000 | — | — |
| 2025-04-25 | $7.08 | $17.37 | 912,500 | — | — |
| 2025-04-24 | $6.81 | $16.71 | 662,300 | — | — |
| 2025-04-23 | $6.64 | $16.29 | 675,900 | — | — |
| 2025-04-22 | $6.46 | $15.85 | 674,700 | — | — |
| 2025-04-21 | $6.50 | $15.95 | 659,500 | — | — |
| 2025-04-17 | $6.64 | $16.29 | 603,700 | — | — |
| 2025-04-16 | $6.39 | $15.68 | 733,400 | — | — |
| 2025-04-15 | $6.29 | $15.43 | 593,700 | — | — |
| 2025-04-14 | $6.43 | $15.77 | 669,800 | — | — |
| 2025-04-11 | $6.53 | $16.02 | 678,400 | — | — |
| 2025-04-10 | $6.06 | $14.87 | 858,600 | — | — |
| 2025-04-09 | $6.20 | $15.21 | 960,100 | — | — |
| 2025-04-08 | $5.93 | $14.55 | 1,017,200 | — | — |
| 2025-04-07 | $6.31 | $15.48 | 1,360,100 | — | — |
| 2025-04-04 | $5.85 | $14.35 | 1,558,200 | — | — |
| 2025-04-03 | $6.24 | $15.31 | 752,100 | — | — |
| 2025-04-02 | $6.54 | $16.04 | 489,000 | — | — |
| 2025-04-01 | $6.59 | $16.17 | 439,400 | — | — |
| 2025-03-31 | $6.57 | $16.12 | 680,700 | — | — |
| 2025-03-28 | $6.67 | $16.36 | 507,000 | — | — |
| 2025-03-27 | $6.64 | $16.29 | 479,100 | — | — |
| 2025-03-26 | $6.67 | $16.36 | 570,600 | — | — |
| 2025-03-25 | $6.58 | $16.14 | 630,500 | — | — |
| 2025-03-24 | $6.67 | $16.36 | 623,300 | — | — |
| 2025-03-21 | $6.69 | $16.41 | 1,910,100 | — | — |
| 2025-03-20 | $6.96 | $17.07 | 599,000 | — | — |
| 2025-03-19 | $6.81 | $16.71 | 663,800 | — | — |
| 2025-03-18 | $6.62 | $16.24 | 567,500 | — | — |
| 2025-03-17 | $6.60 | $16.19 | 645,800 | — | — |
| 2025-03-14 | $6.49 | $15.92 | 953,400 | — | — |
| 2025-03-13 | $6.26 | $15.36 | 653,500 | — | — |
| 2025-03-12 | $6.21 | $15.23 | 496,000 | — | — |
| 2025-03-11 | $6.20 | $15.21 | 681,800 | — | — |
| 2025-03-10 | $6.37 | $15.63 | 719,100 | — | — |
| 2025-03-07 | $6.65 | $16.31 | 626,800 | — | — |
| 2025-03-06 | $6.54 | $16.04 | 557,500 | — | — |
| 2025-03-05 | $6.46 | $15.85 | 795,700 | — | — |
| 2025-03-04 | $6.70 | $16.44 | 666,800 | — | — |
| 2025-03-03 | $6.54 | $16.04 | 779,800 | — | — |
| 2025-02-28 | $6.54 | $16.04 | 713,600 | — | — |
| 2025-02-27 | $6.56 | $16.09 | 724,600 | — | — |
| 2025-02-26 | $6.82 | $16.73 | 467,300 | — | — |
| 2025-02-25 | $6.83 | $16.75 | 726,000 | — | — |
| 2025-02-24 | $6.81 | $16.71 | 950,300 | — | — |
| 2025-02-21 | $6.71 | $16.46 | 893,300 | — | — |
| 2025-02-20 | $6.69 | $16.41 | 832,500 | — | — |
| 2025-02-19 | $6.96 | $17.07 | 499,400 | — | — |
| 2025-02-18 | $7.02 | $17.22 | 487,700 | — | — |
| 2025-02-14 | $7.02 | $17.22 | 791,600 | — | — |
| 2025-02-13 | $7.17 | $17.59 | 701,400 | — | — |
| 2025-02-12 | $7.21 | $17.69 | 493,900 | — | — |
| 2025-02-11 | $7.20 | $17.66 | 483,100 | — | — |
| 2025-02-10 | $7.22 | $17.71 | 379,500 | — | — |
| 2025-02-07 | $7.09 | $17.39 | 364,400 | — | — |
| 2025-02-06 | $7.18 | $17.61 | 422,600 | — | — |
| 2025-02-05 | $7.35 | $18.03 | 625,400 | — | — |
| 2025-02-04 | $7.42 | $18.20 | 680,800 | — | — |
| 2025-02-03 | $7.11 | $17.44 | 597,200 | — | — |
| 2025-01-31 | $7.14 | $17.52 | 506,300 | — | — |
| 2025-01-30 | $7.19 | $17.64 | 678,200 | — | — |
| 2025-01-29 | $7.03 | $17.25 | 436,100 | — | — |
| 2025-01-28 | $6.85 | $16.80 | 445,200 | — | — |
| 2025-01-27 | $6.76 | $16.58 | 537,400 | — | — |
| 2025-01-24 | $6.85 | $16.80 | 689,200 | — | — |
| 2025-01-23 | $6.97 | $17.10 | 793,700 | — | — |
| 2025-01-22 | $6.95 | $17.05 | 633,000 | — | — |
| 2025-01-21 | $7.04 | $17.27 | 1,041,600 | — | — |
| 2025-01-17 | $7.42 | $18.20 | 599,600 | — | — |
| 2025-01-16 | $7.51 | $18.42 | 1,222,400 | — | — |
| 2025-01-15 | $7.80 | $19.13 | 675,600 | — | — |
| 2025-01-14 | $7.75 | $19.01 | 766,700 | — | — |
| 2025-01-13 | $7.80 | $19.13 | 778,700 | — | — |
| 2025-01-10 | $7.50 | $18.40 | 847,400 | — | — |
| 2025-01-08 | $7.14 | $17.52 | 490,900 | — | — |
| 2025-01-07 | $7.14 | $17.52 | 852,100 | — | — |
| 2025-01-06 | $6.95 | $17.05 | 981,300 | — | — |
| 2025-01-03 | $6.94 | $17.02 | 439,100 | — | — |
| 2025-01-02 | $7.16 | $17.56 | 1,107,200 | — | — |