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
- 1989-01-05 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 | $6.69 | $7.46 | 140,000 | — | — |
| 2025-12-30 | $6.80 | $7.58 | 141,400 | — | — |
| 2025-12-29 | $6.70 | $7.47 | 162,000 | — | — |
| 2025-12-26 | $6.67 | $7.44 | 159,900 | — | — |
| 2025-12-24 | $6.59 | $7.35 | 106,900 | — | — |
| 2025-12-23 | $6.74 | $7.52 | 220,500 | — | — |
| 2025-12-22 | $6.53 | $7.28 | 132,600 | — | — |
| 2025-12-19 | $6.40 | $7.14 | 390,500 | — | — |
| 2025-12-18 | $6.39 | $7.13 | 192,200 | — | — |
| 2025-12-17 | $6.22 | $6.94 | 139,000 | — | — |
| 2025-12-16 | $6.18 | $6.89 | 169,200 | — | — |
| 2025-12-15 | $6.39 | $7.13 | 136,400 | — | — |
| 2025-12-12 | $6.65 | $7.42 | 162,500 | — | — |
| 2025-12-11 | $6.77 | $7.55 | 101,400 | — | — |
| 2025-12-10 | $6.78 | $7.56 | 198,900 | — | — |
| 2025-12-09 | $6.70 | $7.47 | 257,400 | — | — |
| 2025-12-08 | $6.31 | $7.04 | 171,500 | — | — |
| 2025-12-05 | $6.32 | $7.05 | 203,000 | — | — |
| 2025-12-04 | $6.21 | $6.93 | 118,000 | — | — |
| 2025-12-03 | $6.36 | $7.09 | 225,700 | — | — |
| 2025-12-02 | $5.88 | $6.56 | 153,700 | — | — |
| 2025-12-01 | $6.01 | $6.70 | 168,600 | — | — |
| 2025-11-28 | $6.21 | $6.93 | 52,300 | — | — |
| 2025-11-26 | $6.09 | $6.79 | 156,800 | — | — |
| 2025-11-25 | $6.18 | $6.89 | 220,800 | — | — |
| 2025-11-24 | $5.81 | $6.48 | 304,500 | — | — |
| 2025-11-21 | $5.65 | $6.30 | 213,700 | — | — |
| 2025-11-20 | $5.63 | $6.28 | 238,100 | — | — |
| 2025-11-19 | $5.53 | $6.17 | 159,600 | — | — |
| 2025-11-18 | $5.74 | $6.40 | 263,700 | — | — |
| 2025-11-17 | $5.72 | $6.38 | 149,700 | — | — |
| 2025-11-14 | $5.87 | $6.55 | 208,900 | — | — |
| 2025-11-13 | $5.87 | $6.55 | 224,500 | — | — |
| 2025-11-12 | $6.29 | $7.02 | 203,300 | — | — |
| 2025-11-11 | $6.12 | $6.83 | 163,200 | — | — |
| 2025-11-10 | $6.14 | $6.85 | 168,200 | — | — |
| 2025-11-07 | $6.04 | $6.74 | 242,600 | — | — |
| 2025-11-06 | $6.19 | $6.90 | 263,400 | — | — |
| 2025-11-05 | $6.25 | $6.97 | 415,900 | — | — |
| 2025-11-04 | $7.68 | $8.57 | 136,000 | — | — |
| 2025-11-03 | $8.01 | $8.93 | 134,600 | — | — |
| 2025-10-31 | $8.06 | $8.99 | 118,100 | — | — |
| 2025-10-30 | $8.46 | $9.44 | 178,100 | — | — |
| 2025-10-29 | $8.54 | $9.53 | 176,900 | — | — |
| 2025-10-28 | $8.49 | $9.47 | 89,500 | — | — |
| 2025-10-27 | $8.50 | $9.48 | 230,800 | — | — |
| 2025-10-24 | $8.42 | $9.39 | 154,100 | — | — |
| 2025-10-23 | $8.18 | $9.12 | 180,100 | — | — |
| 2025-10-22 | $7.66 | $8.54 | 103,600 | — | — |
| 2025-10-21 | $7.58 | $8.45 | 150,000 | — | — |
| 2025-10-20 | $7.51 | $8.38 | 238,400 | — | — |
| 2025-10-17 | $7.25 | $8.09 | 107,900 | — | — |
| 2025-10-16 | $7.55 | $8.42 | 169,100 | — | — |
| 2025-10-15 | $7.61 | $8.49 | 178,700 | — | — |
| 2025-10-14 | $7.80 | $8.70 | 187,400 | — | — |
| 2025-10-13 | $7.26 | $8.10 | 120,700 | — | — |
| 2025-10-10 | $7.09 | $7.91 | 295,700 | — | — |
| 2025-10-09 | $8.05 | $8.98 | 307,800 | — | — |
| 2025-10-08 | $7.76 | $8.66 | 66,400 | — | — |
| 2025-10-07 | $7.74 | $8.63 | 132,400 | — | — |
| 2025-10-06 | $7.85 | $8.76 | 112,000 | — | — |
| 2025-10-03 | $8.11 | $9.05 | 125,700 | — | — |
| 2025-10-02 | $8.34 | $9.30 | 118,700 | — | — |
| 2025-10-01 | $8.57 | $9.56 | 147,600 | — | — |
| 2025-09-30 | $8.45 | $9.42 | 176,900 | — | — |
| 2025-09-29 | $8.33 | $9.29 | 139,000 | — | — |
| 2025-09-26 | $8.19 | $9.13 | 115,600 | — | — |
| 2025-09-25 | $8.19 | $9.13 | 103,400 | — | — |
| 2025-09-24 | $8.24 | $9.19 | 162,100 | — | — |
| 2025-09-23 | $8.42 | $9.39 | 367,500 | — | — |
| 2025-09-22 | $7.98 | $8.90 | 691,800 | — | — |
| 2025-09-19 | $7.47 | $8.33 | 469,700 | — | — |
| 2025-09-18 | $7.67 | $8.55 | 325,000 | — | — |
| 2025-09-17 | $7.47 | $8.33 | 256,500 | — | — |
| 2025-09-16 | $7.29 | $8.13 | 166,400 | — | — |
| 2025-09-15 | $7.00 | $7.81 | 246,500 | — | — |
| 2025-09-12 | $7.03 | $7.84 | 164,400 | — | — |
| 2025-09-11 | $7.03 | $7.84 | 88,200 | — | — |
| 2025-09-10 | $6.83 | $7.62 | 183,800 | — | — |
| 2025-09-09 | $7.12 | $7.94 | 299,500 | — | — |
| 2025-09-08 | $7.35 | $8.20 | 274,800 | — | — |
| 2025-09-05 | $7.09 | $7.91 | 158,200 | — | — |
| 2025-09-04 | $6.93 | $7.73 | 125,400 | — | — |
| 2025-09-03 | $6.69 | $7.46 | 166,100 | — | — |
| 2025-09-02 | $6.68 | $7.45 | 133,700 | — | — |
| 2025-08-29 | $6.70 | $7.47 | 235,500 | — | — |
| 2025-08-28 | $6.31 | $7.04 | 549,600 | — | — |
| 2025-08-27 | $6.55 | $7.31 | 96,300 | — | — |
| 2025-08-26 | $6.60 | $7.36 | 89,800 | — | — |
| 2025-08-25 | $6.79 | $7.57 | 122,700 | — | — |
| 2025-08-22 | $6.93 | $7.73 | 279,300 | — | — |
| 2025-08-21 | $6.62 | $7.38 | 214,700 | — | — |
| 2025-08-20 | $6.60 | $7.36 | 168,800 | — | — |
| 2025-08-19 | $6.50 | $7.25 | 261,700 | — | — |
| 2025-08-18 | $6.38 | $7.12 | 257,900 | — | — |
| 2025-08-15 | $6.23 | $6.95 | 240,800 | — | — |
| 2025-08-14 | $6.22 | $6.94 | 242,900 | — | — |
| 2025-08-13 | $6.26 | $6.98 | 169,100 | — | — |
| 2025-08-12 | $6.16 | $6.87 | 217,600 | — | — |
| 2025-08-11 | $6.10 | $6.80 | 369,700 | — | — |
| 2025-08-08 | $5.85 | $6.52 | 385,400 | — | — |
| 2025-08-07 | $6.19 | $6.90 | 325,100 | — | — |
| 2025-08-06 | $6.65 | $7.42 | 530,500 | — | — |
| 2025-08-05 | $8.19 | $9.13 | 188,900 | — | — |
| 2025-08-04 | $7.74 | $8.63 | 89,100 | — | — |
| 2025-08-01 | $7.79 | $8.69 | 148,600 | — | — |
| 2025-07-31 | $8.09 | $9.02 | 122,600 | — | — |
| 2025-07-30 | $8.17 | $9.11 | 98,600 | — | — |
| 2025-07-29 | $8.45 | $9.42 | 109,500 | — | — |
| 2025-07-28 | $8.87 | $9.89 | 134,300 | — | — |
| 2025-07-25 | $8.51 | $9.49 | 128,900 | — | — |
| 2025-07-24 | $8.39 | $9.36 | 128,300 | — | — |
| 2025-07-23 | $8.83 | $9.85 | 299,600 | — | — |
| 2025-07-22 | $8.00 | $8.92 | 217,100 | — | — |
| 2025-07-21 | $8.02 | $8.95 | 94,600 | — | — |
| 2025-07-18 | $7.76 | $8.66 | 136,800 | — | — |
| 2025-07-17 | $7.98 | $8.90 | 128,900 | — | — |
| 2025-07-16 | $7.68 | $8.57 | 173,100 | — | — |
| 2025-07-15 | $7.85 | $8.76 | 132,100 | — | — |
| 2025-07-14 | $8.24 | $9.19 | 64,300 | — | — |
| 2025-07-11 | $8.52 | $9.50 | 72,700 | — | — |
| 2025-07-10 | $8.42 | $9.39 | 70,400 | — | — |
| 2025-07-09 | $8.38 | $9.35 | 56,700 | — | — |
| 2025-07-08 | $8.57 | $9.56 | 92,700 | — | — |
| 2025-07-07 | $8.38 | $9.35 | 181,000 | — | — |
| 2025-07-03 | $8.43 | $9.40 | 72,700 | — | — |
| 2025-07-02 | $8.46 | $9.44 | 166,200 | — | — |
| 2025-07-01 | $8.56 | $9.55 | 197,100 | — | — |
| 2025-06-30 | $8.06 | $8.99 | 197,200 | — | — |
| 2025-06-27 | $8.16 | $9.10 | 467,000 | — | — |
| 2025-06-26 | $7.26 | $8.10 | 367,000 | — | — |
| 2025-06-25 | $7.65 | $8.53 | 151,600 | — | — |
| 2025-06-24 | $7.55 | $8.42 | 135,000 | — | — |
| 2025-06-23 | $7.73 | $8.62 | 163,800 | — | — |
| 2025-06-20 | $7.82 | $8.72 | 146,200 | — | — |
| 2025-06-18 | $7.92 | $8.83 | 71,100 | — | — |
| 2025-06-17 | $8.16 | $9.10 | 109,100 | — | — |
| 2025-06-16 | $8.10 | $9.03 | 175,000 | — | — |
| 2025-06-13 | $7.87 | $8.78 | 280,300 | — | — |
| 2025-06-12 | $8.04 | $8.97 | 141,900 | — | — |
| 2025-06-11 | $7.99 | $8.91 | 115,700 | — | — |
| 2025-06-10 | $7.78 | $8.68 | 138,800 | — | — |
| 2025-06-09 | $7.59 | $8.47 | 140,700 | — | — |
| 2025-06-06 | $7.19 | $8.02 | 116,400 | — | — |
| 2025-06-05 | $6.96 | $7.76 | 118,000 | — | — |
| 2025-06-04 | $7.05 | $7.86 | 88,700 | — | — |
| 2025-06-03 | $7.02 | $7.83 | 361,700 | — | — |
| 2025-06-02 | $6.63 | $7.39 | 220,300 | — | — |
| 2025-05-30 | $6.46 | $7.21 | 147,800 | — | — |
| 2025-05-29 | $6.79 | $7.57 | 190,000 | — | — |
| 2025-05-28 | $6.79 | $7.57 | 110,000 | — | — |
| 2025-05-27 | $6.79 | $7.57 | 149,900 | — | — |
| 2025-05-23 | $6.81 | $7.60 | 107,300 | — | — |
| 2025-05-22 | $6.60 | $7.36 | 174,300 | — | — |
| 2025-05-21 | $6.48 | $7.23 | 156,400 | — | — |
| 2025-05-20 | $6.92 | $7.72 | 158,400 | — | — |
| 2025-05-19 | $6.73 | $7.51 | 153,600 | — | — |
| 2025-05-16 | $6.93 | $7.73 | 224,200 | — | — |
| 2025-05-15 | $6.86 | $7.65 | 199,000 | — | — |
| 2025-05-14 | $7.04 | $7.85 | 159,500 | — | — |
| 2025-05-13 | $7.11 | $7.93 | 161,500 | — | — |
| 2025-05-12 | $6.93 | $7.73 | 202,400 | — | — |
| 2025-05-09 | $6.93 | $7.73 | 216,200 | — | — |
| 2025-05-08 | $6.82 | $7.61 | 244,900 | — | — |
| 2025-05-07 | $6.70 | $7.47 | 137,000 | — | — |
| 2025-05-06 | $6.76 | $7.54 | 232,300 | — | — |
| 2025-05-05 | $6.99 | $7.80 | 199,000 | — | — |
| 2025-05-02 | $7.38 | $8.23 | 647,800 | — | — |
| 2025-05-01 | $6.45 | $7.19 | 200,900 | — | — |
| 2025-04-30 | $6.49 | $7.24 | 206,900 | — | — |
| 2025-04-29 | $6.80 | $7.58 | 192,300 | — | — |
| 2025-04-28 | $6.84 | $7.63 | 136,900 | — | — |
| 2025-04-25 | $6.82 | $7.61 | 352,400 | — | — |
| 2025-04-24 | $6.60 | $7.36 | 363,200 | — | — |
| 2025-04-23 | $6.45 | $7.19 | 157,300 | — | — |
| 2025-04-22 | $6.49 | $7.24 | 161,600 | — | — |
| 2025-04-21 | $6.25 | $6.97 | 178,300 | — | — |
| 2025-04-17 | $6.47 | $7.22 | 209,200 | — | — |
| 2025-04-16 | $6.28 | $7.00 | 161,400 | — | — |
| 2025-04-15 | $6.21 | $6.93 | 143,500 | — | — |
| 2025-04-14 | $6.34 | $7.07 | 283,800 | — | — |
| 2025-04-11 | $6.56 | $7.32 | 127,100 | — | — |
| 2025-04-10 | $6.49 | $7.24 | 237,400 | — | — |
| 2025-04-09 | $6.58 | $7.34 | 294,400 | — | — |
| 2025-04-08 | $6.34 | $7.07 | 294,300 | — | — |
| 2025-04-07 | $6.63 | $7.39 | 359,600 | — | — |
| 2025-04-04 | $7.02 | $7.83 | 403,300 | — | — |
| 2025-04-03 | $7.74 | $8.63 | 225,500 | — | — |
| 2025-04-02 | $8.52 | $9.50 | 135,700 | — | — |
| 2025-04-01 | $8.58 | $9.57 | 201,400 | — | — |
| 2025-03-31 | $8.42 | $9.39 | 170,200 | — | — |
| 2025-03-28 | $8.39 | $9.36 | 128,800 | — | — |
| 2025-03-27 | $8.93 | $9.96 | 124,100 | — | — |
| 2025-03-26 | $8.98 | $10.02 | 235,000 | — | — |
| 2025-03-25 | $8.81 | $9.83 | 131,400 | — | — |
| 2025-03-24 | $8.95 | $9.98 | 107,800 | — | — |
| 2025-03-21 | $8.77 | $9.78 | 206,100 | — | — |
| 2025-03-20 | $8.54 | $9.53 | 138,000 | — | — |
| 2025-03-19 | $8.59 | $9.58 | 225,300 | — | — |
| 2025-03-18 | $8.28 | $9.24 | 138,400 | — | — |
| 2025-03-17 | $8.32 | $9.28 | 143,900 | — | — |
| 2025-03-14 | $8.09 | $9.02 | 127,200 | — | — |
| 2025-03-13 | $8.00 | $8.92 | 161,600 | — | — |
| 2025-03-12 | $8.08 | $9.01 | 157,300 | — | — |
| 2025-03-11 | $7.94 | $8.86 | 226,600 | — | — |
| 2025-03-10 | $7.94 | $8.86 | 187,100 | — | — |
| 2025-03-07 | $8.25 | $9.20 | 99,900 | — | — |
| 2025-03-06 | $8.25 | $9.20 | 110,600 | — | — |
| 2025-03-05 | $8.30 | $9.26 | 133,500 | — | — |
| 2025-03-04 | $8.09 | $9.02 | 192,800 | — | — |
| 2025-03-03 | $8.19 | $9.13 | 443,700 | — | — |
| 2025-02-28 | $8.48 | $9.46 | 231,000 | — | — |
| 2025-02-27 | $8.49 | $9.47 | 300,300 | — | — |
| 2025-02-26 | $8.86 | $9.88 | 317,800 | — | — |
| 2025-02-25 | $9.06 | $10.11 | 746,600 | — | — |
| 2025-02-24 | $8.31 | $9.27 | 279,300 | — | — |
| 2025-02-21 | $8.44 | $9.41 | 174,800 | — | — |
| 2025-02-20 | $8.60 | $9.59 | 143,500 | — | — |
| 2025-02-19 | $8.60 | $9.59 | 161,800 | — | — |
| 2025-02-18 | $8.90 | $9.93 | 272,400 | — | — |
| 2025-02-14 | $8.60 | $9.59 | 152,300 | — | — |
| 2025-02-13 | $8.69 | $9.69 | 193,700 | — | — |
| 2025-02-12 | $8.49 | $9.47 | 311,800 | — | — |
| 2025-02-11 | $8.39 | $9.36 | 220,900 | — | — |
| 2025-02-10 | $8.56 | $9.55 | 572,000 | — | — |
| 2025-02-07 | $7.92 | $8.83 | 181,800 | — | — |
| 2025-02-06 | $7.91 | $8.82 | 116,900 | — | — |
| 2025-02-05 | $8.01 | $8.93 | 114,500 | — | — |
| 2025-02-04 | $8.32 | $9.28 | 164,100 | — | — |
| 2025-02-03 | $8.21 | $9.16 | 153,400 | — | — |
| 2025-01-31 | $8.14 | $9.08 | 288,800 | — | — |
| 2025-01-30 | $8.46 | $9.44 | 225,300 | — | — |
| 2025-01-29 | $8.28 | $9.24 | 307,600 | — | — |
| 2025-01-28 | $8.42 | $9.39 | 410,500 | — | — |
| 2025-01-27 | $8.03 | $8.96 | 475,300 | — | — |
| 2025-01-24 | $7.31 | $8.15 | 143,700 | — | — |
| 2025-01-23 | $7.31 | $8.15 | 129,200 | — | — |
| 2025-01-22 | $7.19 | $8.02 | 233,400 | — | — |
| 2025-01-21 | $7.52 | $8.39 | 176,500 | — | — |
| 2025-01-17 | $7.45 | $8.31 | 146,600 | — | — |
| 2025-01-16 | $7.55 | $8.42 | 115,900 | — | — |
| 2025-01-15 | $7.54 | $8.41 | 110,200 | — | — |
| 2025-01-14 | $7.43 | $8.29 | 135,900 | — | — |
| 2025-01-13 | $7.40 | $8.25 | 88,700 | — | — |
| 2025-01-10 | $7.40 | $8.25 | 98,700 | — | — |
| 2025-01-08 | $7.45 | $8.31 | 127,700 | — | — |
| 2025-01-07 | $7.79 | $8.69 | 187,500 | — | — |
| 2025-01-06 | $7.58 | $8.45 | 182,100 | — | — |
| 2025-01-03 | $7.29 | $8.13 | 137,000 | — | — |
| 2025-01-02 | $7.19 | $8.02 | 156,700 | — | — |