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
- 1997-01-22 to 2026-09-03
- 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 | $8.65 | $9.35 | 10,800 | — | — |
| 2025-12-30 | $8.65 | $9.35 | 10,600 | — | — |
| 2025-12-29 | $8.54 | $9.23 | 12,900 | — | — |
| 2025-12-26 | $8.60 | $9.29 | 12,600 | — | — |
| 2025-12-24 | $8.76 | $9.47 | 5,300 | — | — |
| 2025-12-23 | $8.79 | $9.50 | 3,500 | — | — |
| 2025-12-22 | $8.79 | $9.50 | 6,100 | — | — |
| 2025-12-19 | $8.90 | $9.62 | 3,000 | — | — |
| 2025-12-18 | $8.84 | $9.55 | 3,400 | — | — |
| 2025-12-17 | $8.95 | $9.67 | 14,200 | — | — |
| 2025-12-16 | $9.10 | $9.83 | 14,600 | — | — |
| 2025-12-15 | $9.04 | $9.77 | 2,900 | — | — |
| 2025-12-12 | $9.45 | $10.21 | 10,100 | — | — |
| 2025-12-11 | $9.34 | $10.09 | 17,400 | — | — |
| 2025-12-10 | $9.53 | $10.30 | 900 | — | — |
| 2025-12-09 | $9.32 | $10.07 | 1,700 | — | — |
| 2025-12-08 | $9.51 | $10.28 | 1,200 | — | — |
| 2025-12-05 | $9.53 | $10.30 | 2,700 | — | — |
| 2025-12-04 | $9.69 | $10.47 | 56,700 | — | — |
| 2025-12-03 | $9.46 | $10.22 | 416,500 | — | — |
| 2025-12-02 | $8.46 | $9.14 | 14,300 | — | — |
| 2025-12-01 | $8.48 | $9.16 | 2,800 | — | — |
| 2025-11-28 | $8.57 | $9.26 | 2,400 | — | — |
| 2025-11-26 | $8.50 | $9.19 | 10,900 | — | — |
| 2025-11-25 | $8.21 | $8.87 | 16,200 | — | — |
| 2025-11-24 | $8.07 | $8.72 | 13,700 | — | — |
| 2025-11-21 | $8.05 | $8.70 | 5,500 | — | — |
| 2025-11-20 | $8.20 | $8.86 | 9,400 | — | — |
| 2025-11-19 | $8.62 | $9.32 | 9,900 | — | — |
| 2025-11-18 | $9.12 | $9.86 | 30,800 | — | — |
| 2025-11-17 | $11.40 | $12.32 | 2,300 | — | — |
| 2025-11-14 | $11.40 | $12.32 | 3,000 | — | — |
| 2025-11-13 | $11.36 | $12.28 | 1,300 | — | — |
| 2025-11-12 | $11.55 | $12.48 | 4,800 | — | — |
| 2025-11-11 | $11.36 | $12.28 | 2,500 | — | — |
| 2025-11-10 | $11.45 | $12.37 | 600 | — | — |
| 2025-11-07 | $11.23 | $12.14 | 1,900 | — | — |
| 2025-11-06 | $11.20 | $12.10 | 1,300 | — | — |
| 2025-11-05 | $11.26 | $12.17 | 600 | — | — |
| 2025-11-04 | $11.37 | $12.29 | 0 | — | — |
| 2025-11-03 | $11.37 | $12.29 | 1,900 | — | — |
| 2025-10-31 | $11.27 | $12.18 | 1,600 | — | — |
| 2025-10-30 | $11.22 | $12.13 | 7,000 | — | — |
| 2025-10-29 | $11.40 | $12.32 | 200 | — | — |
| 2025-10-28 | $11.39 | $12.31 | 1,800 | — | — |
| 2025-10-27 | $11.26 | $12.17 | 1,900 | — | — |
| 2025-10-24 | $11.23 | $12.14 | 1,100 | — | — |
| 2025-10-23 | $11.33 | $12.24 | 500 | — | — |
| 2025-10-22 | $11.33 | $12.24 | 3,300 | — | — |
| 2025-10-21 | $11.42 | $12.34 | 8,700 | — | — |
| 2025-10-20 | $11.22 | $12.13 | 2,400 | — | — |
| 2025-10-17 | $11.15 | $12.05 | 1,300 | — | — |
| 2025-10-16 | $11.15 | $12.05 | 1,300 | — | — |
| 2025-10-15 | $11.17 | $12.07 | 2,000 | — | — |
| 2025-10-14 | $11.14 | $12.04 | 8,500 | — | — |
| 2025-10-13 | $11.20 | $12.10 | 3,500 | — | — |
| 2025-10-10 | $11.13 | $12.03 | 6,900 | — | — |
| 2025-10-09 | $11.25 | $12.16 | 3,900 | — | — |
| 2025-10-08 | $11.30 | $12.21 | 0 | — | — |
| 2025-10-07 | $11.30 | $12.21 | 2,100 | — | — |
| 2025-10-06 | $11.27 | $12.18 | 3,000 | — | — |
| 2025-10-03 | $11.02 | $11.91 | 8,800 | — | — |
| 2025-10-02 | $10.89 | $11.77 | 700 | — | — |
| 2025-10-01 | $10.80 | $11.67 | 800 | — | — |
| 2025-09-30 | $10.95 | $11.83 | 3,200 | — | — |
| 2025-09-29 | $10.97 | $11.86 | 1,700 | — | — |
| 2025-09-26 | $11.00 | $11.89 | 3,300 | — | — |
| 2025-09-25 | $10.80 | $11.67 | 4,800 | — | — |
| 2025-09-24 | $10.51 | $11.36 | 3,500 | — | — |
| 2025-09-23 | $10.71 | $11.57 | 5,700 | — | — |
| 2025-09-22 | $10.47 | $11.32 | 14,400 | — | — |
| 2025-09-19 | $10.50 | $11.35 | 5,300 | — | — |
| 2025-09-18 | $10.31 | $11.14 | 4,600 | — | — |
| 2025-09-17 | $10.29 | $11.12 | 4,800 | — | — |
| 2025-09-16 | $10.25 | $11.08 | 1,300 | — | — |
| 2025-09-15 | $10.21 | $11.03 | 4,200 | — | — |
| 2025-09-12 | $10.14 | $10.96 | 25,300 | — | — |
| 2025-09-11 | $10.10 | $10.92 | 9,100 | — | — |
| 2025-09-10 | $10.14 | $10.96 | 10,500 | — | — |
| 2025-09-09 | $10.07 | $10.88 | 6,400 | — | — |
| 2025-09-08 | $10.12 | $10.94 | 3,400 | — | — |
| 2025-09-05 | $10.09 | $10.90 | 3,000 | — | — |
| 2025-09-04 | $9.93 | $10.73 | 8,100 | — | — |
| 2025-09-03 | $10.28 | $11.11 | 800 | — | — |
| 2025-09-02 | $10.21 | $11.03 | 3,100 | — | — |
| 2025-08-29 | $10.28 | $11.11 | 3,600 | — | — |
| 2025-08-28 | $10.18 | $11.00 | 4,900 | — | — |
| 2025-08-27 | $10.22 | $11.05 | 6,100 | — | — |
| 2025-08-26 | $10.29 | $11.12 | 6,400 | — | — |
| 2025-08-25 | $10.31 | $11.14 | 40,900 | — | — |
| 2025-08-22 | $10.10 | $10.92 | 4,600 | — | — |
| 2025-08-21 | $10.06 | $10.87 | 4,600 | — | — |
| 2025-08-20 | $10.16 | $10.98 | 4,000 | — | — |
| 2025-08-19 | $10.24 | $11.07 | 900 | — | — |
| 2025-08-18 | $10.26 | $11.09 | 700 | — | — |
| 2025-08-15 | $10.18 | $11.00 | 8,200 | — | — |
| 2025-08-14 | $10.36 | $11.20 | 31,000 | — | — |
| 2025-08-13 | $10.33 | $11.16 | 8,400 | — | — |
| 2025-08-12 | $10.29 | $11.12 | 7,600 | — | — |
| 2025-08-11 | $10.29 | $11.12 | 3,400 | — | — |
| 2025-08-08 | $10.24 | $11.07 | 2,200 | — | — |
| 2025-08-07 | $10.14 | $10.96 | 10,800 | — | — |
| 2025-08-06 | $10.24 | $11.07 | 1,800 | — | — |
| 2025-08-05 | $10.02 | $10.83 | 5,200 | — | — |
| 2025-08-04 | $10.27 | $11.10 | 3,900 | — | — |
| 2025-08-01 | $10.53 | $11.38 | 1,300 | — | — |
| 2025-07-31 | $10.48 | $11.33 | 5,100 | — | — |
| 2025-07-30 | $10.21 | $11.03 | 23,100 | — | — |
| 2025-07-29 | $10.44 | $11.28 | 3,300 | — | — |
| 2025-07-28 | $10.44 | $11.28 | 31,000 | — | — |
| 2025-07-25 | $10.46 | $11.30 | 6,900 | — | — |
| 2025-07-24 | $10.40 | $11.24 | 7,400 | — | — |
| 2025-07-23 | $10.48 | $11.33 | 11,200 | — | — |
| 2025-07-22 | $10.41 | $11.25 | 9,200 | — | — |
| 2025-07-21 | $10.40 | $11.24 | 5,400 | — | — |
| 2025-07-18 | $10.27 | $11.10 | 1,400 | — | — |
| 2025-07-17 | $10.24 | $11.07 | 13,700 | — | — |
| 2025-07-16 | $10.18 | $11.00 | 6,500 | — | — |
| 2025-07-15 | $10.36 | $11.20 | 11,400 | — | — |
| 2025-07-14 | $10.50 | $11.35 | 9,000 | — | — |
| 2025-07-11 | $10.50 | $11.35 | 74,900 | — | — |
| 2025-07-10 | $10.15 | $10.97 | 4,700 | — | — |
| 2025-07-09 | $10.25 | $11.08 | 3,700 | — | — |
| 2025-07-08 | $10.30 | $11.13 | 53,900 | — | — |
| 2025-07-07 | $10.25 | $11.08 | 2,300 | — | — |
| 2025-07-03 | $10.29 | $11.12 | 3,600 | — | — |
| 2025-07-02 | $10.39 | $11.23 | 5,100 | — | — |
| 2025-07-01 | $10.30 | $11.13 | 194,500 | — | — |
| 2025-06-30 | $10.72 | $11.59 | 10,600 | — | — |
| 2025-06-27 | $10.50 | $11.35 | 36,500 | — | — |
| 2025-06-26 | $10.68 | $11.54 | 16,700 | — | — |
| 2025-06-25 | $10.43 | $11.27 | 27,300 | — | — |
| 2025-06-24 | $10.12 | $10.94 | 24,900 | — | — |
| 2025-06-23 | $10.13 | $10.95 | 278,900 | — | — |
| 2025-06-20 | $10.82 | $11.69 | 22,600 | — | — |
| 2025-06-18 | $10.35 | $11.19 | 18,200 | — | — |
| 2025-06-17 | $10.46 | $11.30 | 25,300 | — | — |
| 2025-06-16 | $10.41 | $11.25 | 23,700 | — | — |
| 2025-06-13 | $10.15 | $10.97 | 26,400 | — | — |
| 2025-06-12 | $10.04 | $10.85 | 2,800 | — | — |
| 2025-06-11 | $9.87 | $10.67 | 6,800 | — | — |
| 2025-06-10 | $9.84 | $10.63 | 1,500 | — | — |
| 2025-06-09 | $9.94 | $10.74 | 4,600 | — | — |
| 2025-06-06 | $10.05 | $10.86 | 3,000 | — | — |
| 2025-06-05 | $9.82 | $10.61 | 22,700 | — | — |
| 2025-06-04 | $9.92 | $10.72 | 35,800 | — | — |
| 2025-06-03 | $10.13 | $10.95 | 9,100 | — | — |
| 2025-06-02 | $10.40 | $11.24 | 2,000 | — | — |
| 2025-05-30 | $10.15 | $10.97 | 6,600 | — | — |
| 2025-05-29 | $10.26 | $11.09 | 8,200 | — | — |
| 2025-05-28 | $10.35 | $11.19 | 7,500 | — | — |
| 2025-05-27 | $10.01 | $10.82 | 15,900 | — | — |
| 2025-05-23 | $10.01 | $10.82 | 900 | — | — |
| 2025-05-22 | $9.90 | $10.70 | 25,000 | — | — |
| 2025-05-21 | $10.00 | $10.81 | 11,400 | — | — |
| 2025-05-20 | $9.90 | $10.70 | 70,900 | — | — |
| 2025-05-19 | $9.93 | $10.73 | 12,100 | — | — |
| 2025-05-16 | $10.60 | $11.46 | 17,200 | — | — |
| 2025-05-15 | $10.92 | $11.80 | 14,600 | — | — |
| 2025-05-14 | $11.04 | $11.93 | 11,000 | — | — |
| 2025-05-13 | $10.88 | $11.76 | 8,600 | — | — |
| 2025-05-12 | $11.20 | $12.10 | 28,500 | — | — |
| 2025-05-09 | $10.74 | $11.61 | 10,300 | — | — |
| 2025-05-08 | $10.40 | $11.24 | 43,000 | — | — |
| 2025-05-07 | $9.99 | $10.80 | 85,800 | — | — |
| 2025-05-06 | $9.36 | $10.12 | 45,400 | — | — |
| 2025-05-05 | $8.90 | $9.62 | 30,800 | — | — |
| 2025-05-02 | $8.53 | $9.22 | 7,800 | — | — |
| 2025-05-01 | $8.25 | $8.92 | 1,400 | — | — |
| 2025-04-30 | $8.25 | $8.92 | 2,000 | — | — |
| 2025-04-29 | $8.25 | $8.92 | 7,500 | — | — |
| 2025-04-28 | $8.25 | $8.92 | 900 | — | — |
| 2025-04-25 | $8.23 | $8.89 | 1,600 | — | — |
| 2025-04-24 | $8.30 | $8.97 | 1,700 | — | — |
| 2025-04-23 | $8.43 | $9.11 | 1,000 | — | — |
| 2025-04-22 | $8.27 | $8.94 | 5,700 | — | — |
| 2025-04-21 | $8.37 | $8.84 | 3,300 | — | — |
| 2025-04-17 | $8.53 | $9.01 | 5,000 | — | — |
| 2025-04-16 | $8.71 | $9.20 | 3,700 | — | — |
| 2025-04-15 | $8.50 | $8.98 | 3,900 | — | — |
| 2025-04-14 | $8.25 | $8.71 | 6,200 | — | — |
| 2025-04-11 | $8.24 | $8.70 | 4,100 | — | — |
| 2025-04-10 | $8.39 | $8.86 | 6,200 | — | — |
| 2025-04-09 | $8.35 | $8.82 | 12,000 | — | — |
| 2025-04-08 | $7.68 | $8.11 | 10,000 | — | — |
| 2025-04-07 | $8.13 | $8.59 | 20,200 | — | — |
| 2025-04-04 | $8.22 | $8.68 | 18,900 | — | — |
| 2025-04-03 | $8.20 | $8.66 | 3,300 | — | — |
| 2025-04-02 | $8.35 | $8.82 | 12,000 | — | — |
| 2025-04-01 | $8.45 | $8.92 | 3,200 | — | — |
| 2025-03-31 | $8.33 | $8.80 | 7,400 | — | — |
| 2025-03-28 | $8.49 | $8.97 | 6,000 | — | — |
| 2025-03-27 | $8.52 | $9.00 | 1,700 | — | — |
| 2025-03-26 | $8.55 | $9.03 | 7,000 | — | — |
| 2025-03-25 | $8.66 | $9.15 | 4,800 | — | — |
| 2025-03-24 | $8.60 | $9.08 | 16,000 | — | — |
| 2025-03-21 | $8.53 | $9.01 | 9,400 | — | — |
| 2025-03-20 | $8.66 | $9.15 | 4,800 | — | — |
| 2025-03-19 | $8.62 | $9.10 | 7,900 | — | — |
| 2025-03-18 | $8.77 | $9.26 | 58,200 | — | — |
| 2025-03-17 | $8.63 | $9.12 | 17,000 | — | — |
| 2025-03-14 | $8.50 | $8.98 | 6,000 | — | — |
| 2025-03-13 | $8.38 | $8.85 | 49,600 | — | — |
| 2025-03-12 | $8.56 | $9.04 | 22,100 | — | — |
| 2025-03-11 | $8.38 | $8.85 | 181,500 | — | — |
| 2025-03-10 | $10.91 | $11.52 | 28,300 | — | — |
| 2025-03-07 | $11.28 | $11.91 | 13,900 | — | — |
| 2025-03-06 | $11.39 | $12.03 | 11,900 | — | — |
| 2025-03-05 | $11.37 | $12.01 | 4,300 | — | — |
| 2025-03-04 | $11.24 | $11.87 | 25,000 | — | — |
| 2025-03-03 | $11.20 | $11.83 | 17,100 | — | — |
| 2025-02-28 | $11.58 | $12.23 | 5,500 | — | — |
| 2025-02-27 | $11.51 | $12.16 | 4,700 | — | — |
| 2025-02-26 | $11.50 | $12.15 | 7,000 | — | — |
| 2025-02-25 | $11.28 | $11.91 | 7,400 | — | — |
| 2025-02-24 | $11.23 | $11.86 | 11,200 | — | — |
| 2025-02-21 | $11.14 | $11.77 | 8,300 | — | — |
| 2025-02-20 | $11.25 | $11.88 | 11,000 | — | — |
| 2025-02-19 | $11.54 | $12.19 | 5,500 | — | — |
| 2025-02-18 | $11.43 | $12.07 | 6,800 | — | — |
| 2025-02-14 | $11.35 | $11.99 | 23,000 | — | — |
| 2025-02-13 | $11.18 | $11.81 | 1,200 | — | — |
| 2025-02-12 | $11.50 | $12.15 | 10,000 | — | — |
| 2025-02-11 | $11.37 | $12.01 | 6,700 | — | — |
| 2025-02-10 | $11.34 | $11.98 | 10,700 | — | — |
| 2025-02-07 | $11.15 | $11.78 | 8,300 | — | — |
| 2025-02-06 | $11.26 | $11.89 | 13,100 | — | — |
| 2025-02-05 | $11.40 | $12.04 | 18,300 | — | — |
| 2025-02-04 | $11.19 | $11.82 | 17,900 | — | — |
| 2025-02-03 | $10.83 | $11.44 | 24,400 | — | — |
| 2025-01-31 | $11.14 | $11.77 | 7,200 | — | — |
| 2025-01-30 | $11.31 | $11.95 | 12,900 | — | — |
| 2025-01-29 | $11.39 | $12.03 | 13,900 | — | — |
| 2025-01-28 | $11.27 | $11.90 | 5,400 | — | — |
| 2025-01-27 | $11.16 | $11.79 | 7,100 | — | — |
| 2025-01-24 | $11.40 | $12.04 | 5,200 | — | — |
| 2025-01-23 | $11.25 | $11.88 | 3,500 | — | — |
| 2025-01-22 | $11.32 | $11.96 | 8,900 | — | — |
| 2025-01-21 | $11.39 | $12.03 | 12,700 | — | — |
| 2025-01-17 | $11.07 | $11.69 | 3,400 | — | — |
| 2025-01-16 | $11.35 | $11.99 | 6,200 | — | — |
| 2025-01-15 | $11.07 | $11.69 | 18,500 | — | — |
| 2025-01-14 | $11.00 | $11.62 | 9,600 | — | — |
| 2025-01-13 | $10.72 | $11.32 | 18,400 | — | — |
| 2025-01-10 | $11.06 | $11.68 | 9,300 | — | — |
| 2025-01-08 | $11.33 | $11.97 | 11,500 | — | — |
| 2025-01-07 | $11.24 | $11.87 | 10,500 | — | — |
| 2025-01-06 | $11.24 | $11.87 | 25,200 | — | — |
| 2025-01-03 | $11.02 | $11.64 | 10,400 | — | — |
| 2025-01-02 | $11.10 | $11.72 | 9,300 | — | — |