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
- 1980-03-17 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 | $7.80 | $10.67 | 4,100 | — | — |
| 2025-12-30 | $7.64 | $10.45 | 2,600 | — | — |
| 2025-12-29 | $7.57 | $10.35 | 4,600 | — | — |
| 2025-12-26 | $7.69 | $10.52 | 7,200 | — | — |
| 2025-12-24 | $7.34 | $10.04 | 600 | — | — |
| 2025-12-23 | $7.45 | $10.19 | 400 | — | — |
| 2025-12-22 | $7.39 | $10.11 | 900 | — | — |
| 2025-12-19 | $7.36 | $10.07 | 10,200 | — | — |
| 2025-12-18 | $7.64 | $10.45 | 7,100 | — | — |
| 2025-12-17 | $7.61 | $10.41 | 5,000 | — | — |
| 2025-12-16 | $8.16 | $11.16 | 300 | — | — |
| 2025-12-15 | $8.50 | $11.62 | 900 | — | — |
| 2025-12-12 | $8.09 | $11.06 | 200 | — | — |
| 2025-12-11 | $8.45 | $11.56 | 1,300 | — | — |
| 2025-12-10 | $8.40 | $11.49 | 2,100 | — | — |
| 2025-12-09 | $7.91 | $10.82 | 1,100 | — | — |
| 2025-12-08 | $7.63 | $10.43 | 4,500 | — | — |
| 2025-12-05 | $7.73 | $10.57 | 700 | — | — |
| 2025-12-04 | $7.95 | $10.87 | 4,600 | — | — |
| 2025-12-03 | $7.76 | $10.61 | 600 | — | — |
| 2025-12-02 | $7.94 | $10.86 | 200 | — | — |
| 2025-12-01 | $7.73 | $10.57 | 700 | — | — |
| 2025-11-28 | $7.98 | $10.91 | 7,300 | — | — |
| 2025-11-26 | $7.52 | $10.28 | 1,000 | — | — |
| 2025-11-25 | $7.58 | $10.37 | 2,000 | — | — |
| 2025-11-24 | $7.55 | $10.33 | 1,700 | — | — |
| 2025-11-21 | $7.62 | $10.42 | 1,400 | — | — |
| 2025-11-20 | $7.62 | $10.42 | 2,900 | — | — |
| 2025-11-19 | $7.44 | $10.17 | 500 | — | — |
| 2025-11-18 | $7.62 | $10.42 | 300 | — | — |
| 2025-11-17 | $7.63 | $10.43 | 9,900 | — | — |
| 2025-11-14 | $7.60 | $10.39 | 21,800 | — | — |
| 2025-11-13 | $7.30 | $9.98 | 6,400 | — | — |
| 2025-11-12 | $7.50 | $10.26 | 3,900 | — | — |
| 2025-11-11 | $7.60 | $10.39 | 100 | — | — |
| 2025-11-10 | $7.59 | $10.38 | 800 | — | — |
| 2025-11-07 | $7.53 | $10.30 | 600 | — | — |
| 2025-11-06 | $7.61 | $10.41 | 1,700 | — | — |
| 2025-11-05 | $7.68 | $10.50 | 300 | — | — |
| 2025-11-04 | $8.00 | $10.94 | 700 | — | — |
| 2025-11-03 | $7.61 | $10.41 | 6,200 | — | — |
| 2025-10-31 | $8.00 | $10.94 | 900 | — | — |
| 2025-10-30 | $7.95 | $10.87 | 1,700 | — | — |
| 2025-10-29 | $8.16 | $11.16 | 4,200 | — | — |
| 2025-10-28 | $8.29 | $11.34 | 300 | — | — |
| 2025-10-27 | $8.28 | $11.32 | 900 | — | — |
| 2025-10-24 | $7.96 | $10.89 | 7,600 | — | — |
| 2025-10-23 | $8.26 | $11.30 | 1,600 | — | — |
| 2025-10-22 | $8.37 | $11.45 | 2,500 | — | — |
| 2025-10-21 | $8.09 | $11.06 | 11,900 | — | — |
| 2025-10-20 | $7.49 | $10.24 | 600 | — | — |
| 2025-10-17 | $7.58 | $10.37 | 2,000 | — | — |
| 2025-10-16 | $7.38 | $10.09 | 3,400 | — | — |
| 2025-10-15 | $7.58 | $10.37 | 0 | — | — |
| 2025-10-14 | $7.58 | $10.37 | 3,700 | — | — |
| 2025-10-13 | $7.40 | $10.12 | 25,500 | — | — |
| 2025-10-10 | $8.00 | $10.94 | 0 | — | — |
| 2025-10-09 | $8.00 | $10.94 | 0 | — | — |
| 2025-10-08 | $8.00 | $10.94 | 0 | — | — |
| 2025-10-07 | $8.00 | $10.94 | 800 | — | — |
| 2025-10-06 | $8.12 | $11.10 | 800 | — | — |
| 2025-10-03 | $8.02 | $10.97 | 200 | — | — |
| 2025-10-02 | $7.94 | $10.86 | 700 | — | — |
| 2025-10-01 | $7.93 | $10.84 | 500 | — | — |
| 2025-09-30 | $7.84 | $10.72 | 2,800 | — | — |
| 2025-09-29 | $7.95 | $10.87 | 4,100 | — | — |
| 2025-09-26 | $8.01 | $10.95 | 1,500 | — | — |
| 2025-09-25 | $8.05 | $11.01 | 300 | — | — |
| 2025-09-24 | $8.13 | $11.12 | 1,500 | — | — |
| 2025-09-23 | $8.06 | $11.02 | 700 | — | — |
| 2025-09-22 | $8.05 | $11.01 | 0 | — | — |
| 2025-09-19 | $8.05 | $11.01 | 5,300 | — | — |
| 2025-09-18 | $7.95 | $10.87 | 1,100 | — | — |
| 2025-09-17 | $7.90 | $10.80 | 11,500 | — | — |
| 2025-09-16 | $7.80 | $10.67 | 5,100 | — | — |
| 2025-09-15 | $7.86 | $10.75 | 3,200 | — | — |
| 2025-09-12 | $7.67 | $10.49 | 7,400 | — | — |
| 2025-09-11 | $8.15 | $11.15 | 20,600 | — | — |
| 2025-09-10 | $8.11 | $11.09 | 1,400 | — | — |
| 2025-09-09 | $7.84 | $10.72 | 1,100 | — | — |
| 2025-09-08 | $7.95 | $10.87 | 1,500 | — | — |
| 2025-09-05 | $7.91 | $10.82 | 7,600 | — | — |
| 2025-09-04 | $7.93 | $10.84 | 11,500 | — | — |
| 2025-09-03 | $7.85 | $10.74 | 10,900 | — | — |
| 2025-09-02 | $7.78 | $10.64 | 8,200 | — | — |
| 2025-08-29 | $7.49 | $10.24 | 6,500 | — | — |
| 2025-08-28 | $7.47 | $10.22 | 2,700 | — | — |
| 2025-08-27 | $7.49 | $10.24 | 2,700 | — | — |
| 2025-08-26 | $7.49 | $10.24 | 2,200 | — | — |
| 2025-08-25 | $7.45 | $10.19 | 3,300 | — | — |
| 2025-08-22 | $7.53 | $10.30 | 0 | — | — |
| 2025-08-21 | $7.53 | $10.30 | 300 | — | — |
| 2025-08-20 | $7.50 | $10.26 | 0 | — | — |
| 2025-08-19 | $7.50 | $10.26 | 600 | — | — |
| 2025-08-18 | $7.52 | $10.28 | 300 | — | — |
| 2025-08-15 | $7.51 | $10.27 | 9,100 | — | — |
| 2025-08-14 | $7.66 | $10.48 | 2,700 | — | — |
| 2025-08-13 | $7.46 | $10.20 | 2,700 | — | — |
| 2025-08-12 | $7.65 | $10.46 | 600 | — | — |
| 2025-08-11 | $7.74 | $10.58 | 1,200 | — | — |
| 2025-08-08 | $7.47 | $10.22 | 1,800 | — | — |
| 2025-08-07 | $7.60 | $10.39 | 2,100 | — | — |
| 2025-08-06 | $7.62 | $10.42 | 400 | — | — |
| 2025-08-05 | $7.77 | $10.63 | 500 | — | — |
| 2025-08-04 | $7.74 | $10.58 | 800 | — | — |
| 2025-08-01 | $7.76 | $10.61 | 3,500 | — | — |
| 2025-07-31 | $7.61 | $10.41 | 1,100 | — | — |
| 2025-07-30 | $7.76 | $10.61 | 300 | — | — |
| 2025-07-29 | $7.66 | $10.48 | 1,000 | — | — |
| 2025-07-28 | $7.81 | $10.68 | 3,200 | — | — |
| 2025-07-25 | $7.89 | $10.79 | 2,400 | — | — |
| 2025-07-24 | $7.55 | $10.33 | 4,800 | — | — |
| 2025-07-23 | $7.80 | $10.67 | 3,100 | — | — |
| 2025-07-22 | $7.79 | $10.65 | 6,200 | — | — |
| 2025-07-21 | $7.50 | $10.26 | 6,600 | — | — |
| 2025-07-18 | $7.62 | $10.42 | 2,600 | — | — |
| 2025-07-17 | $7.55 | $10.33 | 3,800 | — | — |
| 2025-07-16 | $7.54 | $10.31 | 1,500 | — | — |
| 2025-07-15 | $7.56 | $10.34 | 900 | — | — |
| 2025-07-14 | $7.53 | $10.30 | 6,600 | — | — |
| 2025-07-11 | $7.60 | $10.39 | 3,200 | — | — |
| 2025-07-10 | $7.88 | $10.78 | 9,800 | — | — |
| 2025-07-09 | $7.84 | $10.72 | 4,100 | — | — |
| 2025-07-08 | $7.66 | $10.48 | 2,800 | — | — |
| 2025-07-07 | $7.71 | $10.54 | 2,300 | — | — |
| 2025-07-03 | $7.93 | $10.84 | 800 | — | — |
| 2025-07-02 | $7.93 | $10.84 | 800 | — | — |
| 2025-07-01 | $7.81 | $10.68 | 500 | — | — |
| 2025-06-30 | $7.91 | $10.82 | 600 | — | — |
| 2025-06-27 | $7.64 | $10.45 | 3,800 | — | — |
| 2025-06-26 | $7.80 | $10.67 | 80,400 | — | — |
| 2025-06-25 | $8.00 | $10.94 | 1,300 | — | — |
| 2025-06-24 | $8.10 | $11.08 | 2,700 | — | — |
| 2025-06-23 | $8.26 | $11.30 | 2,300 | — | — |
| 2025-06-20 | $7.85 | $10.74 | 0 | — | — |
| 2025-06-18 | $7.85 | $10.74 | 300 | — | — |
| 2025-06-17 | $7.65 | $10.46 | 3,000 | — | — |
| 2025-06-16 | $7.88 | $10.78 | 600 | — | — |
| 2025-06-13 | $7.83 | $10.71 | 1,200 | — | — |
| 2025-06-12 | $7.87 | $10.76 | 1,100 | — | — |
| 2025-06-11 | $7.90 | $10.80 | 4,000 | — | — |
| 2025-06-10 | $7.98 | $10.91 | 1,100 | — | — |
| 2025-06-09 | $7.81 | $10.68 | 2,000 | — | — |
| 2025-06-06 | $7.88 | $10.78 | 2,900 | — | — |
| 2025-06-05 | $7.79 | $10.65 | 1,300 | — | — |
| 2025-06-04 | $7.98 | $10.91 | 2,700 | — | — |
| 2025-06-03 | $7.75 | $10.60 | 900 | — | — |
| 2025-06-02 | $8.05 | $11.01 | 2,700 | — | — |
| 2025-05-30 | $7.93 | $10.84 | 3,200 | — | — |
| 2025-05-29 | $7.96 | $10.89 | 4,300 | — | — |
| 2025-05-28 | $7.93 | $10.84 | 700 | — | — |
| 2025-05-27 | $7.88 | $10.78 | 2,600 | — | — |
| 2025-05-23 | $7.80 | $10.67 | 2,700 | — | — |
| 2025-05-22 | $7.89 | $10.79 | 500 | — | — |
| 2025-05-21 | $7.86 | $10.75 | 2,500 | — | — |
| 2025-05-20 | $7.86 | $10.75 | 500 | — | — |
| 2025-05-19 | $7.87 | $10.76 | 2,900 | — | — |
| 2025-05-16 | $7.75 | $10.60 | 2,800 | — | — |
| 2025-05-15 | $7.83 | $10.71 | 900 | — | — |
| 2025-05-14 | $7.87 | $10.76 | 800 | — | — |
| 2025-05-13 | $7.76 | $10.61 | 1,300 | — | — |
| 2025-05-12 | $7.77 | $10.63 | 4,900 | — | — |
| 2025-05-09 | $7.79 | $10.65 | 3,200 | — | — |
| 2025-05-08 | $7.94 | $10.86 | 1,200 | — | — |
| 2025-05-07 | $7.94 | $10.86 | 800 | — | — |
| 2025-05-06 | $7.94 | $10.86 | 1,100 | — | — |
| 2025-05-05 | $7.85 | $10.74 | 2,200 | — | — |
| 2025-05-02 | $8.02 | $10.97 | 1,300 | — | — |
| 2025-05-01 | $8.15 | $11.15 | 1,500 | — | — |
| 2025-04-30 | $8.13 | $11.12 | 300 | — | — |
| 2025-04-29 | $8.31 | $11.36 | 0 | — | — |
| 2025-04-28 | $8.31 | $11.36 | 1,300 | — | — |
| 2025-04-25 | $8.03 | $10.98 | 1,400 | — | — |
| 2025-04-24 | $8.15 | $11.15 | 2,700 | — | — |
| 2025-04-23 | $8.07 | $11.04 | 600 | — | — |
| 2025-04-22 | $7.91 | $10.82 | 1,100 | — | — |
| 2025-04-21 | $7.52 | $10.28 | 5,100 | — | — |
| 2025-04-17 | $7.85 | $10.74 | 900 | — | — |
| 2025-04-16 | $7.77 | $10.63 | 500 | — | — |
| 2025-04-15 | $7.90 | $10.80 | 1,200 | — | — |
| 2025-04-14 | $8.00 | $10.94 | 16,200 | — | — |
| 2025-04-11 | $7.95 | $10.87 | 19,600 | — | — |
| 2025-04-10 | $7.99 | $10.93 | 6,900 | — | — |
| 2025-04-09 | $7.92 | $10.83 | 4,000 | — | — |
| 2025-04-08 | $7.72 | $10.56 | 2,600 | — | — |
| 2025-04-07 | $8.22 | $11.24 | 13,000 | — | — |
| 2025-04-04 | $8.22 | $11.24 | 10,900 | — | — |
| 2025-04-03 | $8.31 | $11.36 | 1,200 | — | — |
| 2025-04-02 | $8.11 | $11.09 | 1,700 | — | — |
| 2025-04-01 | $8.10 | $11.08 | 2,000 | — | — |
| 2025-03-31 | $8.14 | $11.13 | 7,600 | — | — |
| 2025-03-28 | $8.30 | $11.35 | 4,800 | — | — |
| 2025-03-27 | $8.51 | $11.64 | 5,900 | — | — |
| 2025-03-26 | $9.03 | $12.35 | 3,500 | — | — |
| 2025-03-25 | $9.28 | $12.69 | 900 | — | — |
| 2025-03-24 | $9.48 | $12.96 | 3,200 | — | — |
| 2025-03-21 | $9.69 | $13.25 | 1,600 | — | — |
| 2025-03-20 | $9.99 | $13.66 | 1,000 | — | — |
| 2025-03-19 | $9.97 | $13.63 | 1,900 | — | — |
| 2025-03-18 | $10.10 | $13.81 | 1,000 | — | — |
| 2025-03-17 | $10.06 | $13.76 | 2,500 | — | — |
| 2025-03-14 | $10.19 | $13.94 | 1,300 | — | — |
| 2025-03-13 | $10.35 | $14.15 | 1,500 | — | — |
| 2025-03-12 | $9.94 | $13.59 | 3,400 | — | — |
| 2025-03-11 | $10.02 | $13.70 | 4,600 | — | — |
| 2025-03-10 | $10.15 | $13.88 | 2,000 | — | — |
| 2025-03-07 | $10.28 | $14.06 | 500 | — | — |
| 2025-03-06 | $10.45 | $14.29 | 2,000 | — | — |
| 2025-03-05 | $10.55 | $14.43 | 1,800 | — | — |
| 2025-03-04 | $10.34 | $14.14 | 2,500 | — | — |
| 2025-03-03 | $10.51 | $14.37 | 700 | — | — |
| 2025-02-28 | $10.51 | $14.37 | 400 | — | — |
| 2025-02-27 | $10.51 | $14.37 | 1,000 | — | — |
| 2025-02-26 | $10.49 | $14.35 | 900 | — | — |
| 2025-02-25 | $10.30 | $14.09 | 1,600 | — | — |
| 2025-02-24 | $10.18 | $13.92 | 800 | — | — |
| 2025-02-21 | $10.09 | $13.80 | 4,200 | — | — |
| 2025-02-20 | $10.06 | $13.76 | 1,800 | — | — |
| 2025-02-19 | $10.06 | $13.76 | 2,700 | — | — |
| 2025-02-18 | $10.05 | $13.74 | 3,300 | — | — |
| 2025-02-14 | $10.31 | $14.10 | 600 | — | — |
| 2025-02-13 | $10.25 | $14.02 | 0 | — | — |
| 2025-02-12 | $10.25 | $14.02 | 2,900 | — | — |
| 2025-02-11 | $10.30 | $14.09 | 2,000 | — | — |
| 2025-02-10 | $10.51 | $14.37 | 2,900 | — | — |
| 2025-02-07 | $10.29 | $14.07 | 500 | — | — |
| 2025-02-06 | $10.27 | $14.04 | 1,000 | — | — |
| 2025-02-05 | $10.31 | $14.10 | 1,200 | — | — |
| 2025-02-04 | $10.30 | $14.09 | 1,100 | — | — |
| 2025-02-03 | $10.19 | $13.94 | 1,800 | — | — |
| 2025-01-31 | $10.35 | $14.15 | 400 | — | — |
| 2025-01-30 | $10.50 | $14.36 | 1,800 | — | — |
| 2025-01-29 | $10.22 | $13.98 | 1,200 | — | — |
| 2025-01-28 | $10.52 | $14.39 | 1,200 | — | — |
| 2025-01-27 | $10.31 | $14.10 | 700 | — | — |
| 2025-01-24 | $10.51 | $14.37 | 900 | — | — |
| 2025-01-23 | $10.26 | $14.03 | 300 | — | — |
| 2025-01-22 | $10.52 | $14.39 | 2,700 | — | — |
| 2025-01-21 | $10.35 | $14.15 | 5,800 | — | — |
| 2025-01-17 | $10.41 | $14.24 | 200 | — | — |
| 2025-01-16 | $10.50 | $14.36 | 700 | — | — |
| 2025-01-15 | $10.35 | $14.15 | 2,500 | — | — |
| 2025-01-14 | $10.30 | $14.09 | 1,800 | — | — |
| 2025-01-13 | $10.16 | $13.89 | 10,800 | — | — |
| 2025-01-10 | $10.63 | $14.54 | 1,600 | — | — |
| 2025-01-08 | $10.64 | $14.55 | 1,600 | — | — |
| 2025-01-07 | $10.80 | $14.77 | 600 | — | — |
| 2025-01-06 | $10.79 | $14.76 | 500 | — | — |
| 2025-01-03 | $10.80 | $14.77 | 3,000 | — | — |
| 2025-01-02 | $10.76 | $14.71 | 700 | — | — |