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
- 1996-01-09 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 | $7.40 | $10.06 | 138,700 | — | — |
| 2025-12-30 | $6.01 | $8.17 | 5,000 | — | — |
| 2025-12-29 | $6.28 | $8.54 | 8,700 | — | — |
| 2025-12-26 | $6.30 | $8.57 | 36,000 | — | — |
| 2025-12-24 | $6.06 | $8.24 | 23,200 | — | — |
| 2025-12-23 | $5.90 | $8.02 | 28,100 | — | — |
| 2025-12-22 | $5.99 | $8.15 | 6,200 | — | — |
| 2025-12-19 | $5.85 | $7.96 | 7,600 | — | — |
| 2025-12-18 | $5.72 | $7.78 | 1,000 | — | — |
| 2025-12-17 | $5.75 | $7.82 | 7,000 | — | — |
| 2025-12-16 | $5.76 | $7.83 | 19,700 | — | — |
| 2025-12-15 | $5.70 | $7.75 | 4,600 | — | — |
| 2025-12-12 | $6.20 | $8.43 | 4,900 | — | — |
| 2025-12-11 | $6.37 | $8.66 | 3,800 | — | — |
| 2025-12-10 | $6.51 | $8.85 | 2,500 | — | — |
| 2025-12-09 | $6.26 | $8.51 | 1,500 | — | — |
| 2025-12-08 | $6.18 | $8.40 | 0 | — | — |
| 2025-12-05 | $6.18 | $8.40 | 700 | — | — |
| 2025-12-04 | $6.39 | $8.69 | 1,600 | — | — |
| 2025-12-03 | $6.34 | $8.62 | 2,600 | — | — |
| 2025-12-02 | $6.25 | $8.50 | 1,700 | — | — |
| 2025-12-01 | $6.30 | $8.57 | 1,700 | — | — |
| 2025-11-28 | $6.26 | $8.51 | 1,900 | — | — |
| 2025-11-26 | $6.36 | $8.65 | 3,000 | — | — |
| 2025-11-25 | $6.07 | $8.25 | 1,700 | — | — |
| 2025-11-24 | $6.01 | $8.17 | 1,500 | — | — |
| 2025-11-21 | $6.02 | $8.19 | 700 | — | — |
| 2025-11-20 | $6.16 | $8.38 | 1,700 | — | — |
| 2025-11-19 | $6.17 | $8.39 | 500 | — | — |
| 2025-11-18 | $6.05 | $8.23 | 4,100 | — | — |
| 2025-11-17 | $6.02 | $8.19 | 1,700 | — | — |
| 2025-11-14 | $6.25 | $8.50 | 1,000 | — | — |
| 2025-11-13 | $6.29 | $8.55 | 0 | — | — |
| 2025-11-12 | $6.29 | $8.55 | 2,800 | — | — |
| 2025-11-11 | $6.37 | $8.66 | 0 | — | — |
| 2025-11-10 | $6.37 | $8.66 | 1,100 | — | — |
| 2025-11-07 | $6.48 | $8.81 | 0 | — | — |
| 2025-11-06 | $6.48 | $8.81 | 0 | — | — |
| 2025-11-05 | $6.48 | $8.81 | 1,000 | — | — |
| 2025-11-04 | $6.30 | $8.57 | 1,500 | — | — |
| 2025-11-03 | $6.40 | $8.70 | 1,600 | — | — |
| 2025-10-31 | $6.21 | $8.44 | 20,300 | — | — |
| 2025-10-30 | $6.58 | $8.95 | 2,400 | — | — |
| 2025-10-29 | $6.51 | $8.85 | 0 | — | — |
| 2025-10-28 | $6.51 | $8.85 | 0 | — | — |
| 2025-10-27 | $6.51 | $8.85 | 4,300 | — | — |
| 2025-10-24 | $6.69 | $9.10 | 0 | — | — |
| 2025-10-23 | $6.69 | $9.10 | 1,300 | — | — |
| 2025-10-22 | $6.66 | $9.06 | 400 | — | — |
| 2025-10-21 | $6.75 | $9.18 | 2,200 | — | — |
| 2025-10-20 | $6.75 | $9.18 | 1,200 | — | — |
| 2025-10-17 | $6.93 | $9.42 | 1,800 | — | — |
| 2025-10-16 | $7.01 | $9.53 | 3,600 | — | — |
| 2025-10-15 | $7.11 | $9.67 | 2,800 | — | — |
| 2025-10-14 | $7.09 | $9.64 | 9,800 | — | — |
| 2025-10-13 | $7.21 | $9.80 | 4,300 | — | — |
| 2025-10-10 | $7.31 | $9.94 | 2,400 | — | — |
| 2025-10-09 | $7.52 | $10.23 | 8,400 | — | — |
| 2025-10-08 | $7.69 | $10.46 | 2,200 | — | — |
| 2025-10-07 | $7.61 | $10.35 | 1,800 | — | — |
| 2025-10-06 | $7.71 | $10.48 | 5,300 | — | — |
| 2025-10-03 | $7.60 | $10.33 | 5,100 | — | — |
| 2025-10-02 | $7.20 | $9.79 | 3,400 | — | — |
| 2025-10-01 | $7.18 | $9.76 | 300 | — | — |
| 2025-09-30 | $7.26 | $9.87 | 0 | — | — |
| 2025-09-29 | $7.26 | $9.87 | 800 | — | — |
| 2025-09-26 | $7.41 | $10.08 | 800 | — | — |
| 2025-09-25 | $7.34 | $9.98 | 800 | — | — |
| 2025-09-24 | $7.34 | $9.98 | 0 | — | — |
| 2025-09-23 | $7.34 | $9.98 | 0 | — | — |
| 2025-09-22 | $7.34 | $9.98 | 1,800 | — | — |
| 2025-09-19 | $7.33 | $9.97 | 3,700 | — | — |
| 2025-09-18 | $7.16 | $9.74 | 0 | — | — |
| 2025-09-17 | $7.16 | $9.74 | 1,500 | — | — |
| 2025-09-16 | $7.25 | $9.86 | 8,600 | — | — |
| 2025-09-15 | $7.34 | $9.98 | 1,100 | — | — |
| 2025-09-12 | $7.44 | $10.12 | 1,700 | — | — |
| 2025-09-11 | $7.40 | $10.06 | 3,300 | — | — |
| 2025-09-10 | $7.49 | $10.19 | 1,100 | — | — |
| 2025-09-09 | $7.51 | $10.21 | 1,000 | — | — |
| 2025-09-08 | $7.61 | $10.35 | 1,400 | — | — |
| 2025-09-05 | $7.75 | $10.54 | 800 | — | — |
| 2025-09-04 | $8.01 | $10.89 | 0 | — | — |
| 2025-09-03 | $8.01 | $10.89 | 0 | — | — |
| 2025-09-02 | $8.01 | $10.89 | 0 | — | — |
| 2025-08-29 | $8.01 | $10.89 | 500 | — | — |
| 2025-08-28 | $7.99 | $10.87 | 800 | — | — |
| 2025-08-27 | $7.78 | $10.58 | 1,700 | — | — |
| 2025-08-26 | $7.51 | $10.21 | 0 | — | — |
| 2025-08-25 | $7.51 | $10.21 | 6,300 | — | — |
| 2025-08-22 | $7.31 | $9.94 | 1,100 | — | — |
| 2025-08-21 | $7.26 | $9.87 | 4,600 | — | — |
| 2025-08-20 | $7.31 | $9.94 | 0 | — | — |
| 2025-08-19 | $7.31 | $9.94 | 600 | — | — |
| 2025-08-18 | $7.39 | $10.05 | 6,400 | — | — |
| 2025-08-15 | $7.55 | $10.27 | 800 | — | — |
| 2025-08-14 | $7.69 | $10.46 | 0 | — | — |
| 2025-08-13 | $7.69 | $10.46 | 1,600 | — | — |
| 2025-08-12 | $7.76 | $10.55 | 3,800 | — | — |
| 2025-08-11 | $7.87 | $10.70 | 4,200 | — | — |
| 2025-08-08 | $8.00 | $10.88 | 1,500 | — | — |
| 2025-08-07 | $7.90 | $10.74 | 300 | — | — |
| 2025-08-06 | $8.04 | $10.93 | 4,200 | — | — |
| 2025-08-05 | $8.05 | $10.95 | 0 | — | — |
| 2025-08-04 | $8.05 | $10.95 | 2,000 | — | — |
| 2025-08-01 | $8.10 | $11.01 | 33,900 | — | — |
| 2025-07-31 | $8.19 | $11.14 | 47,200 | — | — |
| 2025-07-30 | $8.01 | $10.89 | 3,900 | — | — |
| 2025-07-29 | $7.86 | $10.69 | 0 | — | — |
| 2025-07-28 | $7.86 | $10.69 | 1,400 | — | — |
| 2025-07-25 | $8.07 | $10.97 | 2,700 | — | — |
| 2025-07-24 | $8.26 | $11.23 | 7,100 | — | — |
| 2025-07-23 | $8.25 | $11.22 | 2,000 | — | — |
| 2025-07-22 | $8.09 | $11.00 | 2,200 | — | — |
| 2025-07-21 | $8.28 | $11.26 | 2,400 | — | — |
| 2025-07-18 | $8.15 | $11.08 | 400 | — | — |
| 2025-07-17 | $8.15 | $11.08 | 2,600 | — | — |
| 2025-07-16 | $8.16 | $11.10 | 2,700 | — | — |
| 2025-07-15 | $8.07 | $10.97 | 7,100 | — | — |
| 2025-07-14 | $7.20 | $9.79 | 6,100 | — | — |
| 2025-07-11 | $7.61 | $10.35 | 1,200 | — | — |
| 2025-07-10 | $7.52 | $10.23 | 2,600 | — | — |
| 2025-07-09 | $7.57 | $10.29 | 1,300 | — | — |
| 2025-07-08 | $7.59 | $10.32 | 18,700 | — | — |
| 2025-07-07 | $7.68 | $10.44 | 5,700 | — | — |
| 2025-07-03 | $7.49 | $10.19 | 34,800 | — | — |
| 2025-07-02 | $7.61 | $10.35 | 87,200 | — | — |
| 2025-07-01 | $7.22 | $9.82 | 4,100 | — | — |
| 2025-06-30 | $7.25 | $9.86 | 1,000 | — | — |
| 2025-06-27 | $7.28 | $9.90 | 18,600 | — | — |
| 2025-06-26 | $6.86 | $9.33 | 46,800 | — | — |
| 2025-06-25 | $6.69 | $9.10 | 1,400 | — | — |
| 2025-06-24 | $6.60 | $8.97 | 8,400 | — | — |
| 2025-06-23 | $6.53 | $8.88 | 3,400 | — | — |
| 2025-06-20 | $6.26 | $8.51 | 34,700 | — | — |
| 2025-06-18 | $6.00 | $8.16 | 2,900 | — | — |
| 2025-06-17 | $6.00 | $8.16 | 1,900 | — | — |
| 2025-06-16 | $6.00 | $8.16 | 9,500 | — | — |
| 2025-06-13 | $6.07 | $8.25 | 800 | — | — |
| 2025-06-12 | $6.12 | $8.32 | 1,500 | — | — |
| 2025-06-11 | $6.06 | $8.24 | 1,400 | — | — |
| 2025-06-10 | $6.02 | $8.19 | 1,100 | — | — |
| 2025-06-09 | $6.13 | $8.34 | 1,600 | — | — |
| 2025-06-06 | $6.12 | $8.32 | 2,400 | — | — |
| 2025-06-05 | $6.15 | $8.36 | 700 | — | — |
| 2025-06-04 | $6.30 | $8.57 | 0 | — | — |
| 2025-06-03 | $6.30 | $8.57 | 2,800 | — | — |
| 2025-06-02 | $6.35 | $8.63 | 6,100 | — | — |
| 2025-05-30 | $6.30 | $8.57 | 800 | — | — |
| 2025-05-29 | $6.17 | $8.39 | 1,000 | — | — |
| 2025-05-28 | $6.11 | $8.31 | 1,100 | — | — |
| 2025-05-27 | $6.16 | $8.38 | 2,300 | — | — |
| 2025-05-23 | $6.26 | $8.51 | 1,900 | — | — |
| 2025-05-22 | $6.37 | $8.66 | 500 | — | — |
| 2025-05-21 | $6.26 | $8.51 | 1,800 | — | — |
| 2025-05-20 | $6.34 | $8.62 | 800 | — | — |
| 2025-05-19 | $6.45 | $8.77 | 2,300 | — | — |
| 2025-05-16 | $6.30 | $8.57 | 3,900 | — | — |
| 2025-05-15 | $6.50 | $8.84 | 1,800 | — | — |
| 2025-05-14 | $6.45 | $8.77 | 4,700 | — | — |
| 2025-05-13 | $6.48 | $8.81 | 4,600 | — | — |
| 2025-05-12 | $6.52 | $8.87 | 15,000 | — | — |
| 2025-05-09 | $6.55 | $8.91 | 7,100 | — | — |
| 2025-05-08 | $6.41 | $8.72 | 2,800 | — | — |
| 2025-05-07 | $6.44 | $8.76 | 0 | — | — |
| 2025-05-06 | $6.44 | $8.76 | 40,500 | — | — |
| 2025-05-05 | $6.50 | $8.84 | 6,600 | — | — |
| 2025-05-02 | $6.50 | $8.84 | 9,300 | — | — |
| 2025-05-01 | $6.40 | $8.70 | 23,100 | — | — |
| 2025-04-30 | $6.50 | $8.84 | 6,000 | — | — |
| 2025-04-29 | $6.92 | $9.41 | 0 | — | — |
| 2025-04-28 | $6.92 | $9.41 | 3,600 | — | — |
| 2025-04-25 | $6.58 | $8.95 | 8,000 | — | — |
| 2025-04-24 | $6.63 | $9.02 | 4,100 | — | — |
| 2025-04-23 | $6.44 | $8.76 | 8,000 | — | — |
| 2025-04-22 | $6.26 | $8.51 | 33,300 | — | — |
| 2025-04-21 | $6.90 | $9.38 | 20,300 | — | — |
| 2025-04-17 | $7.00 | $9.52 | 23,200 | — | — |
| 2025-04-16 | $6.77 | $9.21 | 18,300 | — | — |
| 2025-04-15 | $6.25 | $8.50 | 1,100 | — | — |
| 2025-04-14 | $6.30 | $8.57 | 11,300 | — | — |
| 2025-04-11 | $6.21 | $8.44 | 1,800 | — | — |
| 2025-04-10 | $6.30 | $8.57 | 9,700 | — | — |
| 2025-04-09 | $6.07 | $8.25 | 3,100 | — | — |
| 2025-04-08 | $5.86 | $7.97 | 1,600 | — | — |
| 2025-04-07 | $5.97 | $8.12 | 3,900 | — | — |
| 2025-04-04 | $5.80 | $7.89 | 16,400 | — | — |
| 2025-04-03 | $6.63 | $9.02 | 1,600 | — | — |
| 2025-04-02 | $6.76 | $9.19 | 1,300 | — | — |
| 2025-04-01 | $7.01 | $9.53 | 1,700 | — | — |
| 2025-03-31 | $7.17 | $9.75 | 6,800 | — | — |
| 2025-03-28 | $7.40 | $10.06 | 500 | — | — |
| 2025-03-27 | $7.67 | $10.43 | 1,200 | — | — |
| 2025-03-26 | $7.32 | $9.95 | 4,300 | — | — |
| 2025-03-25 | $7.05 | $9.59 | 1,700 | — | — |
| 2025-03-24 | $7.23 | $9.83 | 4,100 | — | — |
| 2025-03-21 | $7.51 | $10.21 | 6,800 | — | — |
| 2025-03-20 | $7.63 | $10.38 | 22,900 | — | — |
| 2025-03-19 | $7.26 | $9.87 | 5,500 | — | — |
| 2025-03-18 | $7.16 | $9.74 | 1,000 | — | — |
| 2025-03-17 | $7.46 | $10.14 | 1,400 | — | — |
| 2025-03-14 | $7.23 | $9.83 | 1,800 | — | — |
| 2025-03-13 | $7.28 | $9.90 | 500 | — | — |
| 2025-03-12 | $7.19 | $9.78 | 800 | — | — |
| 2025-03-11 | $7.20 | $9.79 | 400 | — | — |
| 2025-03-10 | $7.19 | $9.78 | 500 | — | — |
| 2025-03-07 | $7.30 | $9.93 | 900 | — | — |
| 2025-03-06 | $7.40 | $10.06 | 2,200 | — | — |
| 2025-03-05 | $7.26 | $9.87 | 2,200 | — | — |
| 2025-03-04 | $7.36 | $10.01 | 1,200 | — | — |
| 2025-03-03 | $7.41 | $10.08 | 1,900 | — | — |
| 2025-02-28 | $7.59 | $10.32 | 2,800 | — | — |
| 2025-02-27 | $7.63 | $10.38 | 700 | — | — |
| 2025-02-26 | $7.36 | $10.01 | 0 | — | — |
| 2025-02-25 | $7.36 | $10.01 | 1,100 | — | — |
| 2025-02-24 | $7.42 | $10.09 | 1,200 | — | — |
| 2025-02-21 | $7.51 | $10.21 | 2,700 | — | — |
| 2025-02-20 | $7.72 | $10.50 | 2,700 | — | — |
| 2025-02-19 | $7.41 | $10.08 | 400 | — | — |
| 2025-02-18 | $7.51 | $10.21 | 3,200 | — | — |
| 2025-02-14 | $7.79 | $10.59 | 3,500 | — | — |
| 2025-02-13 | $7.40 | $10.06 | 4,100 | — | — |
| 2025-02-12 | $7.36 | $10.01 | 2,600 | — | — |
| 2025-02-11 | $7.60 | $10.33 | 7,800 | — | — |
| 2025-02-10 | $7.82 | $10.63 | 1,900 | — | — |
| 2025-02-07 | $7.67 | $10.43 | 5,500 | — | — |
| 2025-02-06 | $7.77 | $10.57 | 3,700 | — | — |
| 2025-02-05 | $7.87 | $10.70 | 3,900 | — | — |
| 2025-02-04 | $7.80 | $10.61 | 400 | — | — |
| 2025-02-03 | $7.55 | $10.27 | 3,800 | — | — |
| 2025-01-31 | $7.71 | $10.48 | 2,300 | — | — |
| 2025-01-30 | $7.70 | $10.47 | 2,800 | — | — |
| 2025-01-29 | $7.84 | $10.66 | 4,500 | — | — |
| 2025-01-28 | $7.86 | $10.69 | 4,000 | — | — |
| 2025-01-27 | $8.29 | $11.27 | 1,800 | — | — |
| 2025-01-24 | $7.98 | $10.85 | 1,800 | — | — |
| 2025-01-23 | $7.87 | $10.70 | 8,100 | — | — |
| 2025-01-22 | $7.87 | $10.70 | 8,100 | — | — |
| 2025-01-21 | $8.19 | $11.14 | 4,100 | — | — |
| 2025-01-17 | $7.96 | $10.82 | 9,800 | — | — |
| 2025-01-16 | $8.93 | $12.14 | 28,800 | — | — |
| 2025-01-15 | $8.82 | $11.99 | 26,700 | — | — |
| 2025-01-14 | $8.02 | $10.91 | 9,200 | — | — |
| 2025-01-13 | $7.62 | $10.36 | 1,000 | — | — |
| 2025-01-10 | $7.50 | $10.20 | 3,100 | — | — |
| 2025-01-08 | $7.77 | $10.57 | 4,100 | — | — |
| 2025-01-07 | $7.33 | $9.97 | 10,900 | — | — |
| 2025-01-06 | $7.35 | $9.99 | 9,600 | — | — |
| 2025-01-03 | $7.19 | $9.78 | 8,400 | — | — |
| 2025-01-02 | $6.83 | $9.29 | 2,200 | — | — |