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
- 1999-07-13 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 | $9.15 | $14.37 | 1,900 | — | — |
| 2025-12-30 | $9.40 | $14.76 | 900 | — | — |
| 2025-12-29 | $9.46 | $14.86 | 6,800 | — | — |
| 2025-12-26 | $9.45 | $14.84 | 1,200 | — | — |
| 2025-12-24 | $9.45 | $14.84 | 500 | — | — |
| 2025-12-23 | $9.15 | $14.37 | 19,300 | — | — |
| 2025-12-22 | $9.47 | $14.87 | 100 | — | — |
| 2025-12-19 | $9.14 | $14.35 | 2,000 | — | — |
| 2025-12-18 | $9.44 | $14.83 | 0 | — | — |
| 2025-12-17 | $9.44 | $14.83 | 2,600 | — | — |
| 2025-12-16 | $9.67 | $15.19 | 600 | — | — |
| 2025-12-15 | $9.59 | $15.06 | 800 | — | — |
| 2025-12-12 | $9.35 | $14.68 | 1,200 | — | — |
| 2025-12-11 | $9.38 | $14.73 | 1,700 | — | — |
| 2025-12-10 | $9.27 | $14.56 | 5,100 | — | — |
| 2025-12-09 | $9.44 | $14.83 | 2,400 | — | — |
| 2025-12-08 | $9.70 | $15.23 | 0 | — | — |
| 2025-12-05 | $9.70 | $15.23 | 2,000 | — | — |
| 2025-12-04 | $9.67 | $15.19 | 7,200 | — | — |
| 2025-12-03 | $10.45 | $16.41 | 500 | — | — |
| 2025-12-02 | $9.83 | $15.44 | 0 | — | — |
| 2025-12-01 | $9.83 | $15.44 | 20,300 | — | — |
| 2025-11-28 | $9.48 | $14.89 | 1,200 | — | — |
| 2025-11-26 | $9.43 | $14.81 | 7,900 | — | — |
| 2025-11-25 | $10.10 | $15.86 | 3,700 | — | — |
| 2025-11-24 | $10.20 | $16.02 | 0 | — | — |
| 2025-11-21 | $10.20 | $16.02 | 0 | — | — |
| 2025-11-20 | $10.20 | $16.02 | 1,000 | — | — |
| 2025-11-19 | $10.18 | $15.99 | 2,400 | — | — |
| 2025-11-18 | $10.30 | $16.18 | 0 | — | — |
| 2025-11-17 | $10.30 | $16.18 | 300 | — | — |
| 2025-11-14 | $10.33 | $16.22 | 2,500 | — | — |
| 2025-11-13 | $10.31 | $16.19 | 0 | — | — |
| 2025-11-12 | $10.31 | $16.19 | 200 | — | — |
| 2025-11-11 | $10.30 | $16.18 | 400 | — | — |
| 2025-11-10 | $10.88 | $17.09 | 6,900 | — | — |
| 2025-11-07 | $10.60 | $16.65 | 0 | — | — |
| 2025-11-06 | $10.60 | $16.65 | 700 | — | — |
| 2025-11-05 | $10.50 | $16.49 | 200 | — | — |
| 2025-11-04 | $10.15 | $15.94 | 1,200 | — | — |
| 2025-11-03 | $10.51 | $16.51 | 0 | — | — |
| 2025-10-31 | $10.51 | $16.51 | 0 | — | — |
| 2025-10-30 | $10.51 | $16.51 | 0 | — | — |
| 2025-10-29 | $10.51 | $16.51 | 1,900 | — | — |
| 2025-10-28 | $10.55 | $16.57 | 1,000 | — | — |
| 2025-10-27 | $10.71 | $16.82 | 800 | — | — |
| 2025-10-24 | $10.75 | $16.88 | 2,100 | — | — |
| 2025-10-23 | $10.65 | $16.73 | 0 | — | — |
| 2025-10-22 | $10.65 | $16.73 | 300 | — | — |
| 2025-10-21 | $10.60 | $16.65 | 300 | — | — |
| 2025-10-20 | $10.70 | $16.80 | 600 | — | — |
| 2025-10-17 | $10.67 | $16.76 | 0 | — | — |
| 2025-10-16 | $10.67 | $16.76 | 0 | — | — |
| 2025-10-15 | $10.67 | $16.76 | 2,800 | — | — |
| 2025-10-14 | $10.63 | $16.69 | 0 | — | — |
| 2025-10-13 | $10.63 | $16.69 | 7,400 | — | — |
| 2025-10-10 | $10.96 | $17.21 | 400 | — | — |
| 2025-10-09 | $10.96 | $17.21 | 100 | — | — |
| 2025-10-08 | $10.96 | $17.21 | 400 | — | — |
| 2025-10-07 | $10.90 | $17.12 | 6,100 | — | — |
| 2025-10-06 | $10.85 | $17.04 | 2,700 | — | — |
| 2025-10-03 | $11.00 | $17.28 | 600 | — | — |
| 2025-10-02 | $11.00 | $17.28 | 1,800 | — | — |
| 2025-10-01 | $11.05 | $17.35 | 4,300 | — | — |
| 2025-09-30 | $11.14 | $17.50 | 700 | — | — |
| 2025-09-29 | $11.30 | $17.75 | 800 | — | — |
| 2025-09-26 | $11.47 | $18.01 | 0 | — | — |
| 2025-09-25 | $11.47 | $18.01 | 1,600 | — | — |
| 2025-09-24 | $11.61 | $18.23 | 8,200 | — | — |
| 2025-09-23 | $11.64 | $18.28 | 0 | — | — |
| 2025-09-22 | $11.64 | $18.28 | 900 | — | — |
| 2025-09-19 | $11.70 | $18.37 | 1,100 | — | — |
| 2025-09-18 | $11.15 | $17.51 | 0 | — | — |
| 2025-09-17 | $11.15 | $17.51 | 1,300 | — | — |
| 2025-09-16 | $11.30 | $17.75 | 0 | — | — |
| 2025-09-15 | $11.30 | $17.75 | 2,000 | — | — |
| 2025-09-12 | $11.10 | $17.43 | 6,800 | — | — |
| 2025-09-11 | $11.23 | $17.64 | 500 | — | — |
| 2025-09-10 | $11.10 | $17.43 | 5,400 | — | — |
| 2025-09-09 | $11.29 | $17.73 | 1,500 | — | — |
| 2025-09-08 | $11.70 | $18.37 | 1,000 | — | — |
| 2025-09-05 | $11.81 | $18.55 | 4,200 | — | — |
| 2025-09-04 | $12.04 | $18.91 | 6,500 | — | — |
| 2025-09-03 | $12.34 | $19.38 | 15,700 | — | — |
| 2025-09-02 | $11.31 | $17.76 | 1,800 | — | — |
| 2025-08-29 | $11.52 | $18.09 | 1,100 | — | — |
| 2025-08-28 | $11.71 | $18.39 | 1,800 | — | — |
| 2025-08-27 | $11.22 | $17.62 | 2,900 | — | — |
| 2025-08-26 | $11.31 | $17.76 | 0 | — | — |
| 2025-08-25 | $11.31 | $17.76 | 0 | — | — |
| 2025-08-22 | $11.31 | $17.76 | 800 | — | — |
| 2025-08-21 | $11.01 | $17.29 | 200 | — | — |
| 2025-08-20 | $11.15 | $17.51 | 300 | — | — |
| 2025-08-19 | $11.26 | $17.68 | 2,100 | — | — |
| 2025-08-18 | $11.48 | $18.03 | 16,900 | — | — |
| 2025-08-15 | $11.80 | $18.53 | 3,000 | — | — |
| 2025-08-14 | $11.87 | $18.64 | 600 | — | — |
| 2025-08-13 | $11.66 | $18.31 | 1,100 | — | — |
| 2025-08-12 | $11.75 | $18.45 | 300 | — | — |
| 2025-08-11 | $12.00 | $18.85 | 1,600 | — | — |
| 2025-08-08 | $11.80 | $18.53 | 0 | — | — |
| 2025-08-07 | $11.80 | $18.53 | 600 | — | — |
| 2025-08-06 | $11.56 | $18.15 | 1,100 | — | — |
| 2025-08-05 | $11.96 | $18.78 | 0 | — | — |
| 2025-08-04 | $11.96 | $18.78 | 700 | — | — |
| 2025-08-01 | $11.95 | $18.77 | 200 | — | — |
| 2025-07-31 | $12.01 | $18.86 | 800 | — | — |
| 2025-07-30 | $12.00 | $18.85 | 0 | — | — |
| 2025-07-29 | $12.00 | $18.85 | 4,100 | — | — |
| 2025-07-28 | $12.03 | $18.89 | 2,800 | — | — |
| 2025-07-25 | $12.09 | $18.99 | 200 | — | — |
| 2025-07-24 | $11.75 | $18.45 | 33,400 | — | — |
| 2025-07-23 | $11.67 | $18.33 | 1,600 | — | — |
| 2025-07-22 | $11.58 | $18.19 | 12,900 | — | — |
| 2025-07-21 | $11.70 | $18.37 | 4,600 | — | — |
| 2025-07-18 | $12.39 | $19.46 | 2,200 | — | — |
| 2025-07-17 | $12.29 | $19.30 | 18,500 | — | — |
| 2025-07-16 | $11.88 | $18.66 | 0 | — | — |
| 2025-07-15 | $11.88 | $18.66 | 4,600 | — | — |
| 2025-07-14 | $11.69 | $18.36 | 3,800 | — | — |
| 2025-07-11 | $11.62 | $18.25 | 0 | — | — |
| 2025-07-10 | $11.62 | $18.25 | 8,200 | — | — |
| 2025-07-09 | $10.80 | $16.96 | 2,000 | — | — |
| 2025-07-08 | $10.73 | $16.85 | 3,100 | — | — |
| 2025-07-07 | $10.80 | $16.96 | 7,100 | — | — |
| 2025-07-03 | $10.90 | $17.12 | 600 | — | — |
| 2025-07-02 | $10.83 | $17.01 | 2,300 | — | — |
| 2025-07-01 | $10.87 | $17.07 | 133,700 | — | — |
| 2025-06-30 | $10.70 | $16.80 | 22,800 | — | — |
| 2025-06-27 | $10.53 | $16.54 | 19,400 | — | — |
| 2025-06-26 | $10.68 | $16.77 | 28,600 | — | — |
| 2025-06-25 | $10.45 | $16.41 | 0 | — | — |
| 2025-06-24 | $10.45 | $16.41 | 1,500 | — | — |
| 2025-06-23 | $10.54 | $16.55 | 191,500 | — | — |
| 2025-06-20 | $10.67 | $16.76 | 0 | — | — |
| 2025-06-18 | $10.67 | $16.76 | 0 | — | — |
| 2025-06-17 | $10.67 | $16.76 | 1,200 | — | — |
| 2025-06-16 | $10.70 | $16.80 | 500 | — | — |
| 2025-06-13 | $10.41 | $16.35 | 1,900 | — | — |
| 2025-06-12 | $10.55 | $16.57 | 1,900 | — | — |
| 2025-06-11 | $10.55 | $16.57 | 2,000 | — | — |
| 2025-06-10 | $10.81 | $16.98 | 0 | — | — |
| 2025-06-09 | $10.81 | $16.98 | 1,100 | — | — |
| 2025-06-06 | $10.73 | $16.85 | 12,600 | — | — |
| 2025-06-05 | $11.18 | $17.56 | 200 | — | — |
| 2025-06-04 | $10.75 | $16.88 | 2,000 | — | — |
| 2025-06-03 | $10.30 | $16.18 | 27,200 | — | — |
| 2025-06-02 | $10.70 | $16.80 | 41,700 | — | — |
| 2025-05-30 | $10.90 | $17.12 | 0 | — | — |
| 2025-05-29 | $10.90 | $17.12 | 800 | — | — |
| 2025-05-28 | $10.95 | $17.20 | 2,300 | — | — |
| 2025-05-27 | $11.34 | $17.81 | 1,000 | — | — |
| 2025-05-23 | $11.45 | $17.98 | 0 | — | — |
| 2025-05-22 | $11.45 | $17.98 | 400 | — | — |
| 2025-05-21 | $11.27 | $17.70 | 0 | — | — |
| 2025-05-20 | $11.27 | $17.70 | 0 | — | — |
| 2025-05-19 | $11.27 | $17.70 | 400 | — | — |
| 2025-05-16 | $11.30 | $17.75 | 2,100 | — | — |
| 2025-05-15 | $11.25 | $17.67 | 2,700 | — | — |
| 2025-05-14 | $10.85 | $17.04 | 1,000 | — | — |
| 2025-05-13 | $10.75 | $16.88 | 1,000 | — | — |
| 2025-05-12 | $11.00 | $17.28 | 0 | — | — |
| 2025-05-09 | $11.00 | $17.28 | 500 | — | — |
| 2025-05-08 | $10.87 | $17.07 | 400 | — | — |
| 2025-05-07 | $10.30 | $16.18 | 0 | — | — |
| 2025-05-06 | $10.30 | $16.18 | 0 | — | — |
| 2025-05-05 | $10.30 | $16.18 | 5,600 | — | — |
| 2025-05-02 | $10.56 | $16.58 | 200 | — | — |
| 2025-05-01 | $10.55 | $16.57 | 700 | — | — |
| 2025-04-30 | $10.52 | $16.52 | 3,800 | — | — |
| 2025-04-29 | $11.00 | $17.28 | 11,500 | — | — |
| 2025-04-28 | $11.20 | $17.59 | 0 | — | — |
| 2025-04-25 | $11.20 | $17.59 | 1,300 | — | — |
| 2025-04-24 | $10.55 | $16.57 | 0 | — | — |
| 2025-04-23 | $10.55 | $16.57 | 400 | — | — |
| 2025-04-22 | $10.75 | $16.88 | 2,200 | — | — |
| 2025-04-21 | $10.68 | $16.77 | 2,000 | — | — |
| 2025-04-17 | $10.54 | $16.55 | 14,000 | — | — |
| 2025-04-16 | $11.04 | $17.34 | 1,800 | — | — |
| 2025-04-15 | $10.90 | $17.12 | 900 | — | — |
| 2025-04-14 | $10.80 | $16.96 | 23,000 | — | — |
| 2025-04-11 | $11.19 | $17.57 | 30,400 | — | — |
| 2025-04-10 | $10.73 | $16.85 | 10,100 | — | — |
| 2025-04-09 | $10.58 | $16.62 | 9,100 | — | — |
| 2025-04-08 | $11.14 | $17.50 | 7,100 | — | — |
| 2025-04-07 | $11.20 | $17.59 | 18,500 | — | — |
| 2025-04-04 | $11.48 | $18.03 | 7,300 | — | — |
| 2025-04-03 | $11.86 | $18.63 | 2,500 | — | — |
| 2025-04-02 | $11.86 | $18.63 | 2,700 | — | — |
| 2025-04-01 | $11.52 | $18.09 | 6,200 | — | — |
| 2025-03-31 | $11.87 | $18.64 | 11,600 | — | — |
| 2025-03-28 | $11.62 | $18.25 | 6,900 | — | — |
| 2025-03-27 | $11.39 | $17.89 | 7,000 | — | — |
| 2025-03-26 | $11.76 | $18.47 | 9,600 | — | — |
| 2025-03-25 | $11.51 | $18.08 | 29,400 | — | — |
| 2025-03-24 | $11.70 | $18.37 | 1,800 | — | — |
| 2025-03-21 | $11.85 | $18.61 | 2,000 | — | — |
| 2025-03-20 | $11.67 | $18.33 | 4,100 | — | — |
| 2025-03-19 | $11.78 | $18.50 | 200 | — | — |
| 2025-03-18 | $11.77 | $18.48 | 300 | — | — |
| 2025-03-17 | $11.75 | $18.45 | 600 | — | — |
| 2025-03-14 | $11.90 | $18.69 | 200 | — | — |
| 2025-03-13 | $11.65 | $18.30 | 700 | — | — |
| 2025-03-12 | $11.95 | $18.77 | 31,300 | — | — |
| 2025-03-11 | $11.35 | $17.82 | 8,500 | — | — |
| 2025-03-10 | $11.65 | $18.30 | 1,800 | — | — |
| 2025-03-07 | $12.02 | $18.88 | 400 | — | — |
| 2025-03-06 | $12.11 | $19.02 | 9,600 | — | — |
| 2025-03-05 | $11.55 | $18.14 | 900 | — | — |
| 2025-03-04 | $11.85 | $18.61 | 2,500 | — | — |
| 2025-03-03 | $11.86 | $18.63 | 2,100 | — | — |
| 2025-02-28 | $11.99 | $18.83 | 1,100 | — | — |
| 2025-02-27 | $11.92 | $18.72 | 300 | — | — |
| 2025-02-26 | $11.81 | $18.55 | 1,700 | — | — |
| 2025-02-25 | $11.43 | $17.95 | 1,700 | — | — |
| 2025-02-24 | $11.40 | $17.90 | 5,000 | — | — |
| 2025-02-21 | $11.72 | $18.41 | 7,200 | — | — |
| 2025-02-20 | $11.37 | $17.86 | 2,600 | — | — |
| 2025-02-19 | $11.25 | $17.67 | 7,400 | — | — |
| 2025-02-18 | $11.35 | $17.82 | 1,600 | — | — |
| 2025-02-14 | $11.38 | $17.87 | 4,000 | — | — |
| 2025-02-13 | $11.35 | $17.82 | 6,300 | — | — |
| 2025-02-12 | $11.30 | $17.75 | 12,500 | — | — |
| 2025-02-11 | $11.37 | $17.86 | 0 | — | — |
| 2025-02-10 | $11.37 | $17.86 | 4,800 | — | — |
| 2025-02-07 | $11.19 | $17.57 | 4,200 | — | — |
| 2025-02-06 | $11.30 | $17.75 | 3,100 | — | — |
| 2025-02-05 | $11.34 | $17.81 | 3,200 | — | — |
| 2025-02-04 | $11.34 | $17.81 | 700 | — | — |
| 2025-02-03 | $11.10 | $17.43 | 3,800 | — | — |
| 2025-01-31 | $11.29 | $17.73 | 67,400 | — | — |
| 2025-01-30 | $11.54 | $18.12 | 16,300 | — | — |
| 2025-01-29 | $11.95 | $18.77 | 2,000 | — | — |
| 2025-01-28 | $11.95 | $18.77 | 2,100 | — | — |
| 2025-01-27 | $11.95 | $18.77 | 6,000 | — | — |
| 2025-01-24 | $11.95 | $18.77 | 18,400 | — | — |
| 2025-01-23 | $11.71 | $18.39 | 5,300 | — | — |
| 2025-01-22 | $11.90 | $18.69 | 7,300 | — | — |
| 2025-01-21 | $11.86 | $18.63 | 7,700 | — | — |
| 2025-01-17 | $11.74 | $18.44 | 30,500 | — | — |
| 2025-01-16 | $11.95 | $18.77 | 26,100 | — | — |
| 2025-01-15 | $12.10 | $19.00 | 1,700 | — | — |
| 2025-01-14 | $11.90 | $18.69 | 1,100 | — | — |
| 2025-01-13 | $11.90 | $18.69 | 4,500 | — | — |
| 2025-01-10 | $11.86 | $18.63 | 12,000 | — | — |
| 2025-01-08 | $11.78 | $18.50 | 1,600 | — | — |
| 2025-01-07 | $11.78 | $18.50 | 8,200 | — | — |
| 2025-01-06 | $12.20 | $19.16 | 3,100 | — | — |
| 2025-01-03 | $12.30 | $19.32 | 11,400 | — | — |
| 2025-01-02 | $12.25 | $19.24 | 4,800 | — | — |