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
- 1981-12-08 to 2026-08-28
- 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 | $8.65 | $16.78 | 18,963 | — | — |
| 2025-12-30 | $8.56 | $16.61 | 10,727 | — | — |
| 2025-12-29 | $8.59 | $16.67 | 30,963 | — | — |
| 2025-12-26 | $8.20 | $15.91 | 41,590 | — | — |
| 2025-12-24 | $8.14 | $15.79 | 14,821 | — | — |
| 2025-12-23 | $8.25 | $16.01 | 8,403 | — | — |
| 2025-12-22 | $8.01 | $15.54 | 34,018 | — | — |
| 2025-12-19 | $8.11 | $15.74 | 18,476 | — | — |
| 2025-12-18 | $8.16 | $15.83 | 9,247 | — | — |
| 2025-12-17 | $7.68 | $14.90 | 25,904 | — | — |
| 2025-12-16 | $7.73 | $15.00 | 21,783 | — | — |
| 2025-12-15 | $7.99 | $15.50 | 63,836 | — | — |
| 2025-12-12 | $8.13 | $15.78 | 43,737 | — | — |
| 2025-12-11 | $7.45 | $14.46 | 18,916 | — | — |
| 2025-12-10 | $8.12 | $15.75 | 168,832 | — | — |
| 2025-12-09 | $7.18 | $13.93 | 50,267 | — | — |
| 2025-12-08 | $7.01 | $13.60 | 19,416 | — | — |
| 2025-12-05 | $7.20 | $13.97 | 16,366 | — | — |
| 2025-12-04 | $7.20 | $13.97 | 22,431 | — | — |
| 2025-12-03 | $7.40 | $14.36 | 6,995 | — | — |
| 2025-12-02 | $7.42 | $14.40 | 9,564 | — | — |
| 2025-12-01 | $7.45 | $14.46 | 19,985 | — | — |
| 2025-11-28 | $7.60 | $14.75 | 9,307 | — | — |
| 2025-11-26 | $7.86 | $15.25 | 46,945 | — | — |
| 2025-11-25 | $7.91 | $15.35 | 12,904 | — | — |
| 2025-11-24 | $8.02 | $15.56 | 5,531 | — | — |
| 2025-11-21 | $8.01 | $15.54 | 10,413 | — | — |
| 2025-11-20 | $8.01 | $15.54 | 7,093 | — | — |
| 2025-11-19 | $8.21 | $15.93 | 2,383 | — | — |
| 2025-11-18 | $8.25 | $16.01 | 21,974 | — | — |
| 2025-11-17 | $8.47 | $16.43 | 5,711 | — | — |
| 2025-11-14 | $8.77 | $17.02 | 2,794 | — | — |
| 2025-11-13 | $8.70 | $16.88 | 1,311 | — | — |
| 2025-11-12 | $8.72 | $16.92 | 1,058 | — | — |
| 2025-11-11 | $8.76 | $17.00 | 6,821 | — | — |
| 2025-11-10 | $9.05 | $17.55 | 2,090 | — | — |
| 2025-11-07 | $8.86 | $17.19 | 1,359 | — | — |
| 2025-11-06 | $9.04 | $17.53 | 6,931 | — | — |
| 2025-11-05 | $9.00 | $17.46 | 1,010 | — | — |
| 2025-11-04 | $9.04 | $17.54 | 2,942 | — | — |
| 2025-11-03 | $9.18 | $17.81 | 8,433 | — | — |
| 2025-10-31 | $9.00 | $17.46 | 26,865 | — | — |
| 2025-10-30 | $9.18 | $17.81 | 2,394 | — | — |
| 2025-10-29 | $9.24 | $17.93 | 4,970 | — | — |
| 2025-10-28 | $9.36 | $18.16 | 37,841 | — | — |
| 2025-10-27 | $9.31 | $18.06 | 11,750 | — | — |
| 2025-10-24 | $9.60 | $18.63 | 676 | — | — |
| 2025-10-23 | $9.49 | $18.41 | 13,332 | — | — |
| 2025-10-22 | $9.34 | $18.12 | 11,598 | — | — |
| 2025-10-21 | $9.55 | $18.53 | 1,140 | — | — |
| 2025-10-20 | $9.84 | $19.09 | 13,526 | — | — |
| 2025-10-17 | $9.75 | $18.92 | 3,470 | — | — |
| 2025-10-16 | $9.86 | $19.13 | 7,641 | — | — |
| 2025-10-15 | $9.68 | $18.78 | 5,549 | — | — |
| 2025-10-14 | $9.53 | $18.49 | 24,268 | — | — |
| 2025-10-13 | $9.64 | $18.71 | 54,327 | — | — |
| 2025-10-10 | $10.12 | $19.64 | 39,353 | — | — |
| 2025-10-09 | $10.16 | $19.71 | 19,659 | — | — |
| 2025-10-08 | $10.37 | $20.12 | 17,381 | — | — |
| 2025-10-07 | $10.14 | $19.68 | 31,107 | — | — |
| 2025-10-06 | $9.95 | $19.31 | 2,444 | — | — |
| 2025-10-03 | $9.83 | $19.07 | 14,264 | — | — |
| 2025-10-02 | $10.35 | $20.08 | 7,073 | — | — |
| 2025-10-01 | $10.20 | $19.79 | 933 | — | — |
| 2025-09-30 | $10.24 | $19.87 | 13,687 | — | — |
| 2025-09-29 | $10.15 | $19.69 | 6,732 | — | — |
| 2025-09-26 | $10.19 | $19.77 | 17,837 | — | — |
| 2025-09-25 | $10.21 | $19.81 | 14,404 | — | — |
| 2025-09-24 | $10.38 | $20.14 | 8,892 | — | — |
| 2025-09-23 | $10.11 | $19.61 | 11,574 | — | — |
| 2025-09-22 | $9.77 | $18.96 | 21,165 | — | — |
| 2025-09-19 | $10.02 | $19.44 | 15,869 | — | — |
| 2025-09-18 | $10.19 | $19.77 | 251,317 | — | — |
| 2025-09-17 | $10.01 | $19.42 | 12,359 | — | — |
| 2025-09-16 | $10.14 | $19.68 | 1,409 | — | — |
| 2025-09-15 | $10.00 | $19.40 | 1,249 | — | — |
| 2025-09-12 | $10.02 | $19.44 | 23,842 | — | — |
| 2025-09-11 | $10.12 | $19.64 | 51,305 | — | — |
| 2025-09-10 | $10.37 | $20.12 | 8,754 | — | — |
| 2025-09-09 | $10.15 | $19.69 | 91,690 | — | — |
| 2025-09-08 | $11.50 | $22.31 | 4,274 | — | — |
| 2025-09-05 | $11.40 | $22.12 | 5,849 | — | — |
| 2025-09-04 | $11.51 | $22.33 | 4,343 | — | — |
| 2025-09-03 | $11.68 | $22.66 | 3,727 | — | — |
| 2025-09-02 | $11.86 | $23.01 | 9,053 | — | — |
| 2025-08-29 | $11.42 | $22.16 | 9,930 | — | — |
| 2025-08-28 | $10.41 | $20.20 | 8,084 | — | — |
| 2025-08-27 | $11.07 | $21.48 | 2,573 | — | — |
| 2025-08-26 | $10.88 | $21.11 | 1,146 | — | — |
| 2025-08-25 | $10.83 | $21.01 | 65,157 | — | — |
| 2025-08-22 | $10.92 | $21.19 | 5,268 | — | — |
| 2025-08-21 | $11.05 | $21.44 | 1,404 | — | — |
| 2025-08-20 | $11.04 | $21.42 | 2,596 | — | — |
| 2025-08-19 | $11.26 | $21.85 | 4,128 | — | — |
| 2025-08-18 | $11.20 | $21.73 | 774 | — | — |
| 2025-08-15 | $11.27 | $21.87 | 843 | — | — |
| 2025-08-14 | $11.41 | $22.14 | 898 | — | — |
| 2025-08-13 | $11.47 | $22.26 | 1,833 | — | — |
| 2025-08-12 | $11.54 | $22.39 | 1,236 | — | — |
| 2025-08-11 | $11.79 | $22.88 | 6,095 | — | — |
| 2025-08-08 | $11.49 | $22.29 | 1,722 | — | — |
| 2025-08-07 | $11.18 | $21.69 | 3,184 | — | — |
| 2025-08-06 | $11.65 | $22.61 | 6,854 | — | — |
| 2025-08-05 | $11.25 | $21.83 | 6,020 | — | — |
| 2025-08-04 | $10.92 | $21.19 | 9,475 | — | — |
| 2025-08-01 | $11.33 | $21.98 | 7,797 | — | — |
| 2025-07-31 | $11.30 | $21.93 | 1,429 | — | — |
| 2025-07-30 | $11.35 | $22.02 | 2,870 | — | — |
| 2025-07-29 | $11.30 | $21.93 | 4,877 | — | — |
| 2025-07-28 | $11.37 | $22.05 | 1,959 | — | — |
| 2025-07-25 | $11.36 | $22.04 | 1,978 | — | — |
| 2025-07-24 | $11.30 | $21.93 | 10,083 | — | — |
| 2025-07-23 | $11.10 | $21.54 | 3,969 | — | — |
| 2025-07-22 | $11.14 | $21.62 | 14,397 | — | — |
| 2025-07-21 | $11.30 | $21.93 | 3,391 | — | — |
| 2025-07-18 | $11.22 | $21.77 | 2,866 | — | — |
| 2025-07-17 | $11.28 | $21.89 | 4,660 | — | — |
| 2025-07-16 | $11.21 | $21.75 | 5,924 | — | — |
| 2025-07-15 | $10.93 | $21.21 | 6,343 | — | — |
| 2025-07-14 | $11.41 | $22.14 | 4,752 | — | — |
| 2025-07-11 | $11.55 | $22.41 | 4,311 | — | — |
| 2025-07-10 | $11.46 | $22.24 | 18,537 | — | — |
| 2025-07-09 | $11.74 | $22.78 | 16,965 | — | — |
| 2025-07-08 | $11.71 | $22.72 | 40,502 | — | — |
| 2025-07-07 | $11.61 | $22.53 | 5,594 | — | — |
| 2025-07-03 | $12.07 | $23.42 | 13,717 | — | — |
| 2025-07-02 | $12.47 | $24.20 | 22,254 | — | — |
| 2025-07-01 | $11.82 | $22.93 | 30,486 | — | — |
| 2025-06-30 | $11.59 | $22.49 | 114,714 | — | — |
| 2025-06-27 | $9.30 | $18.05 | 22,542 | — | — |
| 2025-06-26 | $9.28 | $18.01 | 3,200 | — | — |
| 2025-06-25 | $9.21 | $17.87 | 4,413 | — | — |
| 2025-06-24 | $9.11 | $17.68 | 15,400 | — | — |
| 2025-06-23 | $9.06 | $17.58 | 11,111 | — | — |
| 2025-06-20 | $9.01 | $17.48 | 7,535 | — | — |
| 2025-06-18 | $9.21 | $17.87 | 20,762 | — | — |
| 2025-06-17 | $9.19 | $17.83 | 49,598 | — | — |
| 2025-06-16 | $9.02 | $17.50 | 33,620 | — | — |
| 2025-06-13 | $8.96 | $17.39 | 12,696 | — | — |
| 2025-06-12 | $9.29 | $18.03 | 20,635 | — | — |
| 2025-06-11 | $9.30 | $18.05 | 20,633 | — | — |
| 2025-06-10 | $9.01 | $17.48 | 10,614 | — | — |
| 2025-06-09 | $9.07 | $17.60 | 22,980 | — | — |
| 2025-06-06 | $9.27 | $17.99 | 13,145 | — | — |
| 2025-06-05 | $9.38 | $18.19 | 44,173 | — | — |
| 2025-06-04 | $9.11 | $17.68 | 24,139 | — | — |
| 2025-06-03 | $9.06 | $17.58 | 7,006 | — | — |
| 2025-06-02 | $9.37 | $18.18 | 17,956 | — | — |
| 2025-05-30 | $9.26 | $17.97 | 19,681 | — | — |
| 2025-05-29 | $9.33 | $18.10 | 5,129 | — | — |
| 2025-05-28 | $9.11 | $17.68 | 1,228 | — | — |
| 2025-05-27 | $9.02 | $17.50 | 6,546 | — | — |
| 2025-05-23 | $9.01 | $17.48 | 5,558 | — | — |
| 2025-05-22 | $9.11 | $17.68 | 36,964 | — | — |
| 2025-05-21 | $9.12 | $17.70 | 6,237 | — | — |
| 2025-05-20 | $9.12 | $17.70 | 3,555 | — | — |
| 2025-05-19 | $9.01 | $17.48 | 11,334 | — | — |
| 2025-05-16 | $9.00 | $17.46 | 18,330 | — | — |
| 2025-05-15 | $8.71 | $16.90 | 10,658 | — | — |
| 2025-05-14 | $8.82 | $17.11 | 15,718 | — | — |
| 2025-05-13 | $9.10 | $17.66 | 20,467 | — | — |
| 2025-05-12 | $9.02 | $17.50 | 18,874 | — | — |
| 2025-05-09 | $8.78 | $17.04 | 23,086 | — | — |
| 2025-05-08 | $9.18 | $17.81 | 2,194 | — | — |
| 2025-05-07 | $9.07 | $17.60 | 56,878 | — | — |
| 2025-05-06 | $8.66 | $16.80 | 6,900 | — | — |
| 2025-05-05 | $8.80 | $17.08 | 22,130 | — | — |
| 2025-05-02 | $8.90 | $17.27 | 5,185 | — | — |
| 2025-05-01 | $8.67 | $16.82 | 22,225 | — | — |
| 2025-04-30 | $8.31 | $16.12 | 3,845 | — | — |
| 2025-04-29 | $8.22 | $15.95 | 61,180 | — | — |
| 2025-04-28 | $8.05 | $15.62 | 4,376 | — | — |
| 2025-04-25 | $8.14 | $15.79 | 11,416 | — | — |
| 2025-04-24 | $7.95 | $15.43 | 8,714 | — | — |
| 2025-04-23 | $7.93 | $15.39 | 5,182 | — | — |
| 2025-04-22 | $7.83 | $15.19 | 3,226 | — | — |
| 2025-04-21 | $7.92 | $15.37 | 6,761 | — | — |
| 2025-04-17 | $8.10 | $15.72 | 23,143 | — | — |
| 2025-04-16 | $8.04 | $15.60 | 14,779 | — | — |
| 2025-04-15 | $8.23 | $15.97 | 3,822 | — | — |
| 2025-04-14 | $8.10 | $15.72 | 9,505 | — | — |
| 2025-04-11 | $8.53 | $16.55 | 10,446 | — | — |
| 2025-04-10 | $8.70 | $16.88 | 9,782 | — | — |
| 2025-04-09 | $8.81 | $17.09 | 25,773 | — | — |
| 2025-04-08 | $8.90 | $17.27 | 11,062 | — | — |
| 2025-04-07 | $8.98 | $17.42 | 33,609 | — | — |
| 2025-04-04 | $8.62 | $16.73 | 8,634 | — | — |
| 2025-04-03 | $9.04 | $17.54 | 17,796 | — | — |
| 2025-04-02 | $8.94 | $17.35 | 9,620 | — | — |
| 2025-04-01 | $8.92 | $17.31 | 9,957 | — | — |
| 2025-03-31 | $9.19 | $17.83 | 11,273 | — | — |
| 2025-03-28 | $8.91 | $17.29 | 15,396 | — | — |
| 2025-03-27 | $9.29 | $18.03 | 13,183 | — | — |
| 2025-03-26 | $8.60 | $16.69 | 10,229 | — | — |
| 2025-03-25 | $9.18 | $17.81 | 12,943 | — | — |
| 2025-03-24 | $9.56 | $18.55 | 4,000 | — | — |
| 2025-03-21 | $9.87 | $19.15 | 6,420 | — | — |
| 2025-03-20 | $10.07 | $19.54 | 20,947 | — | — |
| 2025-03-19 | $10.64 | $20.65 | 4,426 | — | — |
| 2025-03-18 | $10.74 | $20.84 | 2,100 | — | — |
| 2025-03-17 | $10.65 | $20.66 | 6,894 | — | — |
| 2025-03-14 | $10.84 | $21.03 | 5,355 | — | — |
| 2025-03-13 | $10.82 | $20.99 | 20,053 | — | — |
| 2025-03-12 | $10.76 | $20.88 | 39,164 | — | — |
| 2025-03-11 | $10.20 | $19.79 | 37,327 | — | — |
| 2025-03-10 | $9.90 | $19.21 | 13,799 | — | — |
| 2025-03-07 | $10.30 | $19.99 | 3,391 | — | — |
| 2025-03-06 | $10.20 | $19.79 | 10,942 | — | — |
| 2025-03-05 | $10.50 | $20.37 | 10,723 | — | — |
| 2025-03-04 | $10.26 | $19.91 | 13,012 | — | — |
| 2025-03-03 | $10.75 | $20.86 | 11,324 | — | — |
| 2025-02-28 | $10.86 | $21.07 | 6,533 | — | — |
| 2025-02-27 | $10.90 | $21.15 | 2,113 | — | — |
| 2025-02-26 | $10.86 | $21.07 | 23,463 | — | — |
| 2025-02-25 | $10.71 | $20.78 | 17,828 | — | — |
| 2025-02-24 | $11.08 | $21.50 | 3,144 | — | — |
| 2025-02-21 | $11.49 | $22.29 | 6,277 | — | — |
| 2025-02-20 | $11.99 | $23.26 | 4,408 | — | — |
| 2025-02-19 | $12.02 | $23.32 | 7,960 | — | — |
| 2025-02-18 | $11.95 | $23.19 | 3,905 | — | — |
| 2025-02-14 | $11.80 | $22.90 | 1,989 | — | — |
| 2025-02-13 | $11.89 | $23.07 | 1,858 | — | — |
| 2025-02-12 | $11.60 | $22.51 | 4,424 | — | — |
| 2025-02-11 | $11.81 | $22.92 | 2,598 | — | — |
| 2025-02-10 | $11.80 | $22.90 | 3,546 | — | — |
| 2025-02-07 | $11.80 | $22.90 | 12,562 | — | — |
| 2025-02-06 | $11.05 | $21.44 | 6,338 | — | — |
| 2025-02-05 | $11.34 | $22.00 | 3,057 | — | — |
| 2025-02-04 | $11.16 | $21.65 | 1,586 | — | — |
| 2025-02-03 | $11.17 | $21.67 | 2,066 | — | — |
| 2025-01-31 | $11.60 | $22.51 | 4,085 | — | — |
| 2025-01-30 | $11.51 | $22.33 | 8,670 | — | — |
| 2025-01-29 | $11.73 | $22.76 | 6,755 | — | — |
| 2025-01-28 | $11.36 | $22.04 | 8,093 | — | — |
| 2025-01-27 | $11.62 | $22.55 | 8,996 | — | — |
| 2025-01-24 | $12.31 | $23.89 | 12,359 | — | — |
| 2025-01-23 | $12.80 | $24.84 | 6,929 | — | — |
| 2025-01-22 | $12.32 | $23.91 | 3,676 | — | — |
| 2025-01-21 | $12.62 | $24.49 | 13,524 | — | — |
| 2025-01-17 | $12.06 | $23.40 | 3,250 | — | — |
| 2025-01-16 | $12.11 | $23.50 | 6,093 | — | — |
| 2025-01-15 | $12.01 | $23.30 | 5,757 | — | — |
| 2025-01-14 | $11.50 | $22.31 | 11,214 | — | — |
| 2025-01-13 | $11.36 | $22.04 | 4,020 | — | — |
| 2025-01-10 | $11.75 | $22.80 | 10,235 | — | — |
| 2025-01-08 | $12.00 | $23.28 | 16,434 | — | — |
| 2025-01-07 | $12.07 | $23.42 | 8,743 | — | — |
| 2025-01-06 | $12.00 | $23.28 | 8,912 | — | — |
| 2025-01-03 | $11.95 | $23.19 | 13,807 | — | — |
| 2025-01-02 | $11.61 | $22.53 | 5,884 | — | — |