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
- 2007-02-02 to 2026-09-02
- 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 | $6.91 | $6.91 | 5,700 | — | — |
| 2025-12-30 | $6.55 | $6.55 | 8,800 | — | — |
| 2025-12-29 | $6.90 | $6.90 | 7,400 | — | — |
| 2025-12-26 | $6.98 | $6.98 | 39,800 | — | — |
| 2025-12-24 | $7.05 | $7.05 | 4,300 | — | — |
| 2025-12-23 | $7.07 | $7.07 | 2,700 | — | — |
| 2025-12-22 | $7.25 | $7.25 | 14,300 | — | — |
| 2025-12-19 | $7.22 | $7.22 | 12,500 | — | — |
| 2025-12-18 | $7.22 | $7.22 | 41,600 | — | — |
| 2025-12-17 | $6.32 | $6.32 | 35,300 | — | — |
| 2025-12-16 | $6.73 | $6.73 | 62,900 | — | — |
| 2025-12-15 | $7.80 | $7.80 | 163,200 | — | — |
| 2025-12-12 | $6.72 | $6.72 | 12,400 | — | — |
| 2025-12-11 | $6.30 | $6.30 | 3,900 | — | — |
| 2025-12-10 | $6.16 | $6.16 | 7,100 | — | — |
| 2025-12-09 | $6.27 | $6.27 | 8,200 | — | — |
| 2025-12-08 | $6.26 | $6.26 | 2,800 | — | — |
| 2025-12-05 | $6.04 | $6.04 | 15,600 | — | — |
| 2025-12-04 | $6.10 | $6.10 | 5,300 | — | — |
| 2025-12-03 | $5.99 | $5.99 | 10,300 | — | — |
| 2025-12-02 | $6.06 | $6.06 | 15,500 | — | — |
| 2025-12-01 | $6.00 | $6.00 | 14,500 | — | — |
| 2025-11-28 | $6.54 | $6.54 | 2,100 | — | — |
| 2025-11-26 | $6.50 | $6.50 | 10,800 | — | — |
| 2025-11-25 | $6.50 | $6.50 | 4,200 | — | — |
| 2025-11-24 | $6.54 | $6.54 | 12,000 | — | — |
| 2025-11-21 | $6.77 | $6.77 | 13,500 | — | — |
| 2025-11-20 | $6.66 | $6.66 | 2,300 | — | — |
| 2025-11-19 | $6.85 | $6.85 | 7,400 | — | — |
| 2025-11-18 | $6.85 | $6.85 | 7,500 | — | — |
| 2025-11-17 | $6.75 | $6.75 | 9,700 | — | — |
| 2025-11-14 | $6.80 | $6.80 | 23,500 | — | — |
| 2025-11-13 | $6.90 | $6.90 | 8,100 | — | — |
| 2025-11-12 | $6.87 | $6.87 | 4,800 | — | — |
| 2025-11-11 | $7.00 | $7.00 | 10,500 | — | — |
| 2025-11-10 | $6.78 | $6.78 | 11,300 | — | — |
| 2025-11-07 | $6.74 | $6.74 | 12,900 | — | — |
| 2025-11-06 | $6.88 | $6.88 | 38,000 | — | — |
| 2025-11-05 | $6.80 | $6.80 | 3,400 | — | — |
| 2025-11-04 | $6.76 | $6.76 | 4,300 | — | — |
| 2025-11-03 | $6.80 | $6.80 | 9,500 | — | — |
| 2025-10-31 | $6.84 | $6.84 | 8,000 | — | — |
| 2025-10-30 | $6.81 | $6.81 | 9,400 | — | — |
| 2025-10-29 | $6.76 | $6.76 | 23,300 | — | — |
| 2025-10-28 | $6.80 | $6.80 | 4,200 | — | — |
| 2025-10-27 | $6.82 | $6.82 | 4,700 | — | — |
| 2025-10-24 | $6.89 | $6.89 | 16,400 | — | — |
| 2025-10-23 | $6.75 | $6.75 | 31,400 | — | — |
| 2025-10-22 | $6.70 | $6.70 | 12,900 | — | — |
| 2025-10-21 | $6.64 | $6.64 | 4,200 | — | — |
| 2025-10-20 | $6.53 | $6.53 | 3,200 | — | — |
| 2025-10-17 | $6.49 | $6.49 | 11,100 | — | — |
| 2025-10-16 | $6.56 | $6.56 | 4,400 | — | — |
| 2025-10-15 | $6.58 | $6.58 | 16,800 | — | — |
| 2025-10-14 | $6.61 | $6.61 | 3,500 | — | — |
| 2025-10-13 | $6.51 | $6.51 | 9,800 | — | — |
| 2025-10-10 | $6.54 | $6.54 | 15,400 | — | — |
| 2025-10-09 | $6.56 | $6.56 | 17,700 | — | — |
| 2025-10-08 | $6.47 | $6.47 | 33,800 | — | — |
| 2025-10-07 | $6.54 | $6.54 | 4,500 | — | — |
| 2025-10-06 | $6.42 | $6.42 | 6,400 | — | — |
| 2025-10-03 | $6.30 | $6.30 | 14,200 | — | — |
| 2025-10-02 | $6.39 | $6.39 | 8,700 | — | — |
| 2025-10-01 | $6.40 | $6.40 | 29,400 | — | — |
| 2025-09-30 | $6.48 | $6.48 | 16,000 | — | — |
| 2025-09-29 | $6.38 | $6.38 | 8,600 | — | — |
| 2025-09-26 | $6.30 | $6.30 | 2,500 | — | — |
| 2025-09-25 | $6.39 | $6.39 | 35,200 | — | — |
| 2025-09-24 | $6.45 | $6.45 | 7,300 | — | — |
| 2025-09-23 | $6.62 | $6.62 | 7,200 | — | — |
| 2025-09-22 | $6.75 | $6.75 | 38,400 | — | — |
| 2025-09-19 | $6.57 | $6.57 | 22,200 | — | — |
| 2025-09-18 | $6.70 | $6.70 | 54,900 | — | — |
| 2025-09-17 | $6.35 | $6.35 | 76,200 | — | — |
| 2025-09-16 | $6.97 | $6.97 | 138,200 | — | — |
| 2025-09-15 | $8.30 | $8.30 | 209,900 | — | — |
| 2025-09-12 | $6.83 | $6.83 | 23,500 | — | — |
| 2025-09-11 | $6.46 | $6.46 | 45,000 | — | — |
| 2025-09-10 | $6.44 | $6.44 | 52,100 | — | — |
| 2025-09-09 | $6.61 | $6.61 | 20,600 | — | — |
| 2025-09-08 | $6.80 | $6.80 | 4,600 | — | — |
| 2025-09-05 | $6.84 | $6.84 | 3,600 | — | — |
| 2025-09-04 | $6.92 | $6.92 | 15,000 | — | — |
| 2025-09-03 | $6.95 | $6.95 | 8,100 | — | — |
| 2025-09-02 | $7.06 | $7.06 | 9,100 | — | — |
| 2025-08-29 | $6.80 | $6.80 | 17,700 | — | — |
| 2025-08-28 | $6.62 | $6.62 | 18,800 | — | — |
| 2025-08-27 | $6.60 | $6.60 | 20,600 | — | — |
| 2025-08-26 | $6.73 | $6.73 | 20,900 | — | — |
| 2025-08-25 | $7.06 | $7.06 | 28,100 | — | — |
| 2025-08-22 | $7.63 | $7.63 | 14,300 | — | — |
| 2025-08-21 | $7.41 | $7.41 | 9,300 | — | — |
| 2025-08-20 | $7.32 | $7.32 | 17,300 | — | — |
| 2025-08-19 | $7.62 | $7.62 | 81,400 | — | — |
| 2025-08-18 | $6.97 | $6.97 | 14,800 | — | — |
| 2025-08-15 | $6.52 | $6.52 | 4,500 | — | — |
| 2025-08-14 | $6.52 | $6.52 | 8,200 | — | — |
| 2025-08-13 | $6.84 | $6.84 | 9,400 | — | — |
| 2025-08-12 | $6.53 | $6.53 | 14,100 | — | — |
| 2025-08-11 | $6.38 | $6.38 | 38,500 | — | — |
| 2025-08-08 | $6.41 | $6.41 | 17,900 | — | — |
| 2025-08-07 | $6.11 | $6.11 | 58,100 | — | — |
| 2025-08-06 | $6.55 | $6.55 | 34,900 | — | — |
| 2025-08-05 | $6.45 | $6.45 | 51,100 | — | — |
| 2025-08-04 | $6.38 | $6.38 | 48,400 | — | — |
| 2025-08-01 | $6.16 | $6.16 | 43,200 | — | — |
| 2025-07-31 | $6.32 | $6.32 | 19,100 | — | — |
| 2025-07-30 | $6.41 | $6.41 | 62,700 | — | — |
| 2025-07-29 | $6.42 | $6.42 | 20,400 | — | — |
| 2025-07-28 | $6.30 | $6.30 | 53,600 | — | — |
| 2025-07-25 | $6.24 | $6.24 | 71,300 | — | — |
| 2025-07-24 | $6.65 | $6.65 | 112,000 | — | — |
| 2025-07-23 | $7.75 | $7.75 | 48,100 | — | — |
| 2025-07-22 | $7.85 | $7.85 | 97,100 | — | — |
| 2025-07-21 | $8.03 | $8.03 | 52,600 | — | — |
| 2025-07-18 | $8.01 | $8.01 | 19,800 | — | — |
| 2025-07-17 | $8.36 | $8.36 | 21,100 | — | — |
| 2025-07-16 | $7.80 | $7.80 | 13,200 | — | — |
| 2025-07-15 | $7.80 | $7.80 | 9,300 | — | — |
| 2025-07-14 | $7.97 | $7.97 | 17,600 | — | — |
| 2025-07-11 | $8.10 | $8.10 | 8,500 | — | — |
| 2025-07-10 | $8.81 | $8.81 | 5,400 | — | — |
| 2025-07-09 | $8.91 | $8.91 | 15,700 | — | — |
| 2025-07-08 | $8.82 | $8.82 | 72,700 | — | — |
| 2025-07-07 | $8.89 | $8.89 | 30,400 | — | — |
| 2025-07-03 | $7.68 | $7.68 | 11,500 | — | — |
| 2025-07-02 | $7.77 | $7.77 | 12,000 | — | — |
| 2025-07-01 | $7.21 | $7.21 | 27,200 | — | — |
| 2025-06-30 | $7.37 | $7.37 | 21,700 | — | — |
| 2025-06-27 | $7.76 | $7.76 | 40,500 | — | — |
| 2025-06-26 | $7.22 | $7.22 | 29,300 | — | — |
| 2025-06-25 | $7.57 | $7.57 | 20,700 | — | — |
| 2025-06-24 | $7.78 | $7.78 | 9,800 | — | — |
| 2025-06-23 | $8.06 | $8.06 | 19,000 | — | — |
| 2025-06-20 | $8.29 | $8.29 | 15,700 | — | — |
| 2025-06-18 | $8.40 | $8.40 | 24,600 | — | — |
| 2025-06-17 | $8.05 | $8.05 | 28,500 | — | — |
| 2025-06-16 | $7.61 | $7.61 | 43,300 | — | — |
| 2025-06-13 | $7.66 | $7.66 | 98,500 | — | — |
| 2025-06-12 | $7.40 | $7.40 | 256,500 | — | — |
| 2025-06-11 | $6.27 | $6.27 | 10,600 | — | — |
| 2025-06-10 | $6.46 | $6.46 | 13,200 | — | — |
| 2025-06-09 | $6.60 | $6.60 | 23,000 | — | — |
| 2025-06-06 | $6.89 | $6.89 | 11,500 | — | — |
| 2025-06-05 | $6.50 | $6.50 | 10,300 | — | — |
| 2025-06-04 | $6.38 | $6.38 | 38,100 | — | — |
| 2025-06-03 | $6.43 | $6.43 | 43,900 | — | — |
| 2025-06-02 | $5.72 | $5.72 | 28,300 | — | — |
| 2025-05-30 | $5.87 | $5.87 | 16,000 | — | — |
| 2025-05-29 | $6.18 | $6.18 | 11,600 | — | — |
| 2025-05-28 | $5.98 | $5.98 | 5,000 | — | — |
| 2025-05-27 | $5.99 | $5.99 | 44,300 | — | — |
| 2025-05-23 | $5.80 | $5.80 | 22,400 | — | — |
| 2025-05-22 | $5.81 | $5.81 | 23,100 | — | — |
| 2025-05-21 | $5.98 | $5.98 | 6,100 | — | — |
| 2025-05-20 | $6.20 | $6.20 | 19,900 | — | — |
| 2025-05-19 | $5.92 | $5.92 | 10,100 | — | — |
| 2025-05-16 | $6.35 | $6.35 | 16,900 | — | — |
| 2025-05-15 | $6.28 | $6.28 | 6,500 | — | — |
| 2025-05-14 | $6.47 | $6.47 | 16,400 | — | — |
| 2025-05-13 | $6.25 | $6.25 | 18,700 | — | — |
| 2025-05-12 | $6.00 | $6.00 | 18,600 | — | — |
| 2025-05-09 | $6.22 | $6.22 | 9,400 | — | — |
| 2025-05-08 | $5.92 | $5.92 | 33,200 | — | — |
| 2025-05-07 | $5.81 | $5.81 | 43,100 | — | — |
| 2025-05-06 | $5.84 | $5.84 | 30,000 | — | — |
| 2025-05-05 | $6.02 | $6.02 | 109,100 | — | — |
| 2025-05-02 | $5.77 | $5.77 | 151,000 | — | — |
| 2025-05-01 | $6.38 | $6.38 | 70,700 | — | — |
| 2025-04-30 | $7.15 | $7.15 | 26,800 | — | — |
| 2025-04-29 | $7.52 | $7.52 | 26,200 | — | — |
| 2025-04-28 | $7.31 | $7.31 | 83,300 | — | — |
| 2025-04-25 | $7.90 | $7.90 | 26,700 | — | — |
| 2025-04-24 | $7.61 | $7.61 | 6,800 | — | — |
| 2025-04-23 | $7.87 | $7.87 | 17,300 | — | — |
| 2025-04-22 | $7.86 | $7.86 | 16,900 | — | — |
| 2025-04-21 | $7.92 | $7.92 | 16,600 | — | — |
| 2025-04-17 | $7.97 | $7.97 | 25,900 | — | — |
| 2025-04-16 | $8.31 | $8.31 | 30,500 | — | — |
| 2025-04-15 | $8.04 | $8.04 | 20,900 | — | — |
| 2025-04-14 | $7.90 | $7.90 | 43,400 | — | — |
| 2025-04-11 | $7.34 | $7.34 | 58,200 | — | — |
| 2025-04-10 | $8.08 | $8.08 | 19,800 | — | — |
| 2025-04-09 | $8.46 | $8.46 | 28,500 | — | — |
| 2025-04-08 | $7.80 | $7.80 | 34,500 | — | — |
| 2025-04-07 | $7.90 | $7.90 | 82,300 | — | — |
| 2025-04-04 | $7.49 | $7.49 | 35,000 | — | — |
| 2025-04-03 | $8.17 | $8.17 | 91,100 | — | — |
| 2025-04-02 | $8.85 | $8.85 | 32,900 | — | — |
| 2025-04-01 | $8.61 | $8.61 | 61,600 | — | — |
| 2025-03-31 | $8.68 | $8.68 | 17,400 | — | — |
| 2025-03-28 | $9.11 | $9.11 | 60,700 | — | — |
| 2025-03-27 | $9.50 | $9.50 | 21,300 | — | — |
| 2025-03-26 | $9.57 | $9.57 | 25,300 | — | — |
| 2025-03-25 | $9.29 | $9.29 | 24,700 | — | — |
| 2025-03-24 | $9.80 | $9.80 | 69,100 | — | — |
| 2025-03-21 | $9.58 | $9.58 | 32,600 | — | — |
| 2025-03-20 | $10.14 | $10.14 | 50,000 | — | — |
| 2025-03-19 | $10.15 | $10.15 | 35,800 | — | — |
| 2025-03-18 | $9.61 | $9.61 | 23,100 | — | — |
| 2025-03-17 | $10.15 | $10.15 | 67,900 | — | — |
| 2025-03-14 | $9.23 | $9.23 | 23,400 | — | — |
| 2025-03-13 | $8.89 | $8.89 | 44,600 | — | — |
| 2025-03-12 | $9.55 | $9.55 | 139,500 | — | — |
| 2025-03-11 | $9.79 | $9.79 | 67,500 | — | — |
| 2025-03-10 | $8.90 | $8.90 | 45,700 | — | — |
| 2025-03-07 | $9.94 | $9.94 | 36,800 | — | — |
| 2025-03-06 | $10.01 | $10.01 | 17,700 | — | — |
| 2025-03-05 | $10.40 | $10.40 | 24,200 | — | — |
| 2025-03-04 | $10.33 | $10.33 | 29,800 | — | — |
| 2025-03-03 | $10.39 | $10.39 | 48,400 | — | — |
| 2025-02-28 | $10.28 | $10.28 | 17,700 | — | — |
| 2025-02-27 | $10.22 | $10.22 | 45,300 | — | — |
| 2025-02-26 | $10.26 | $10.26 | 36,900 | — | — |
| 2025-02-25 | $9.58 | $9.58 | 62,700 | — | — |
| 2025-02-24 | $9.35 | $9.35 | 40,000 | — | — |
| 2025-02-21 | $10.17 | $10.17 | 36,300 | — | — |
| 2025-02-20 | $10.49 | $10.49 | 19,400 | — | — |
| 2025-02-19 | $10.80 | $10.80 | 49,100 | — | — |
| 2025-02-18 | $10.80 | $10.80 | 30,900 | — | — |
| 2025-02-14 | $11.07 | $11.07 | 31,200 | — | — |
| 2025-02-13 | $11.06 | $11.06 | 21,100 | — | — |
| 2025-02-12 | $10.99 | $10.99 | 18,000 | — | — |
| 2025-02-11 | $10.68 | $10.68 | 57,700 | — | — |
| 2025-02-10 | $11.39 | $11.39 | 118,700 | — | — |
| 2025-02-07 | $11.00 | $11.00 | 36,600 | — | — |
| 2025-02-06 | $10.66 | $10.66 | 34,800 | — | — |
| 2025-02-05 | $11.02 | $11.02 | 54,400 | — | — |
| 2025-02-04 | $10.74 | $10.74 | 32,800 | — | — |
| 2025-02-03 | $10.01 | $10.01 | 30,500 | — | — |
| 2025-01-31 | $10.99 | $10.99 | 46,000 | — | — |
| 2025-01-30 | $10.70 | $10.70 | 44,900 | — | — |
| 2025-01-29 | $11.09 | $11.09 | 57,400 | — | — |
| 2025-01-28 | $10.73 | $10.73 | 67,700 | — | — |
| 2025-01-27 | $11.70 | $11.70 | 83,200 | — | — |
| 2025-01-24 | $11.60 | $11.60 | 51,800 | — | — |
| 2025-01-23 | $11.36 | $11.36 | 94,900 | — | — |
| 2025-01-22 | $10.72 | $10.72 | 30,200 | — | — |
| 2025-01-21 | $10.59 | $10.59 | 70,100 | — | — |
| 2025-01-17 | $9.78 | $9.78 | 30,500 | — | — |
| 2025-01-16 | $9.95 | $9.95 | 44,900 | — | — |
| 2025-01-15 | $9.24 | $9.24 | 32,600 | — | — |
| 2025-01-14 | $9.67 | $9.67 | 31,600 | — | — |
| 2025-01-13 | $9.17 | $9.17 | 33,700 | — | — |
| 2025-01-10 | $9.47 | $9.47 | 41,100 | — | — |
| 2025-01-08 | $9.66 | $9.66 | 48,100 | — | — |
| 2025-01-07 | $10.50 | $10.50 | 74,100 | — | — |
| 2025-01-06 | $9.47 | $9.47 | 177,600 | — | — |
| 2025-01-03 | $9.74 | $9.74 | 83,500 | — | — |
| 2025-01-02 | $8.20 | $8.20 | 84,800 | — | — |