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
- 1999-10-12 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 | $6.73 | $7.67 | 26,200 | — | — |
| 2025-12-30 | $6.68 | $7.62 | 14,000 | — | — |
| 2025-12-29 | $6.66 | $7.60 | 37,900 | — | — |
| 2025-12-26 | $7.01 | $8.00 | 36,600 | — | — |
| 2025-12-24 | $7.11 | $8.11 | 16,800 | — | — |
| 2025-12-23 | $7.15 | $8.16 | 12,500 | — | — |
| 2025-12-22 | $7.12 | $8.12 | 18,800 | — | — |
| 2025-12-19 | $7.00 | $7.99 | 13,200 | — | — |
| 2025-12-18 | $6.90 | $7.87 | 12,600 | — | — |
| 2025-12-17 | $6.78 | $7.74 | 12,100 | — | — |
| 2025-12-16 | $6.89 | $7.86 | 17,100 | — | — |
| 2025-12-15 | $6.85 | $7.82 | 23,200 | — | — |
| 2025-12-12 | $7.14 | $8.15 | 64,200 | — | — |
| 2025-12-11 | $6.91 | $7.88 | 17,100 | — | — |
| 2025-12-10 | $6.68 | $7.62 | 18,200 | — | — |
| 2025-12-09 | $6.59 | $7.52 | 24,600 | — | — |
| 2025-12-08 | $6.59 | $7.52 | 17,400 | — | — |
| 2025-12-05 | $6.86 | $7.83 | 32,400 | — | — |
| 2025-12-04 | $6.84 | $7.80 | 26,800 | — | — |
| 2025-12-03 | $6.83 | $7.79 | 50,200 | — | — |
| 2025-12-02 | $6.53 | $7.45 | 74,500 | — | — |
| 2025-12-01 | $6.62 | $7.55 | 32,500 | — | — |
| 2025-11-28 | $6.82 | $7.78 | 41,000 | — | — |
| 2025-11-26 | $6.86 | $7.83 | 43,800 | — | — |
| 2025-11-25 | $6.66 | $7.60 | 84,000 | — | — |
| 2025-11-24 | $7.00 | $7.99 | 51,000 | — | — |
| 2025-11-21 | $6.85 | $7.82 | 42,900 | — | — |
| 2025-11-20 | $6.84 | $7.80 | 56,800 | — | — |
| 2025-11-19 | $7.15 | $8.16 | 62,600 | — | — |
| 2025-11-18 | $7.03 | $8.02 | 72,000 | — | — |
| 2025-11-17 | $7.06 | $8.05 | 193,700 | — | — |
| 2025-11-14 | $8.07 | $9.21 | 80,000 | — | — |
| 2025-11-13 | $8.02 | $9.15 | 64,500 | — | — |
| 2025-11-12 | $8.03 | $9.16 | 55,300 | — | — |
| 2025-11-11 | $8.16 | $9.31 | 26,300 | — | — |
| 2025-11-10 | $8.48 | $9.67 | 28,100 | — | — |
| 2025-11-07 | $8.30 | $9.47 | 42,500 | — | — |
| 2025-11-06 | $8.35 | $9.53 | 39,100 | — | — |
| 2025-11-05 | $8.58 | $9.79 | 62,900 | — | — |
| 2025-11-04 | $8.84 | $10.09 | 41,200 | — | — |
| 2025-11-03 | $8.87 | $10.12 | 43,600 | — | — |
| 2025-10-31 | $9.06 | $10.34 | 37,000 | — | — |
| 2025-10-30 | $9.05 | $10.33 | 20,100 | — | — |
| 2025-10-29 | $9.05 | $10.33 | 41,400 | — | — |
| 2025-10-28 | $9.29 | $10.60 | 39,000 | — | — |
| 2025-10-27 | $9.42 | $10.75 | 26,500 | — | — |
| 2025-10-24 | $9.70 | $11.07 | 38,700 | — | — |
| 2025-10-23 | $9.29 | $10.60 | 65,100 | — | — |
| 2025-10-22 | $8.34 | $9.52 | 20,000 | — | — |
| 2025-10-21 | $8.57 | $9.78 | 23,300 | — | — |
| 2025-10-20 | $8.70 | $9.93 | 30,000 | — | — |
| 2025-10-17 | $9.00 | $10.27 | 65,200 | — | — |
| 2025-10-16 | $8.84 | $10.09 | 52,500 | — | — |
| 2025-10-15 | $9.14 | $10.43 | 51,500 | — | — |
| 2025-10-14 | $8.99 | $10.26 | 35,700 | — | — |
| 2025-10-13 | $8.81 | $10.05 | 83,300 | — | — |
| 2025-10-10 | $8.47 | $9.66 | 57,800 | — | — |
| 2025-10-09 | $8.90 | $10.15 | 128,200 | — | — |
| 2025-10-08 | $9.14 | $10.43 | 22,700 | — | — |
| 2025-10-07 | $8.99 | $10.26 | 49,200 | — | — |
| 2025-10-06 | $9.32 | $10.63 | 67,000 | — | — |
| 2025-10-03 | $9.40 | $10.72 | 65,500 | — | — |
| 2025-10-02 | $9.65 | $11.01 | 123,700 | — | — |
| 2025-10-01 | $10.00 | $11.41 | 78,900 | — | — |
| 2025-09-30 | $9.64 | $11.00 | 78,100 | — | — |
| 2025-09-29 | $9.32 | $10.63 | 83,500 | — | — |
| 2025-09-26 | $9.51 | $10.85 | 45,300 | — | — |
| 2025-09-25 | $9.68 | $11.04 | 36,200 | — | — |
| 2025-09-24 | $9.91 | $11.31 | 36,300 | — | — |
| 2025-09-23 | $10.16 | $11.59 | 77,300 | — | — |
| 2025-09-22 | $10.33 | $11.79 | 67,200 | — | — |
| 2025-09-19 | $9.99 | $11.40 | 63,900 | — | — |
| 2025-09-18 | $10.11 | $11.53 | 66,900 | — | — |
| 2025-09-17 | $10.18 | $11.61 | 48,200 | — | — |
| 2025-09-16 | $10.21 | $11.65 | 63,900 | — | — |
| 2025-09-15 | $10.80 | $12.32 | 161,100 | — | — |
| 2025-09-12 | $9.74 | $11.11 | 72,100 | — | — |
| 2025-09-11 | $9.22 | $10.52 | 52,300 | — | — |
| 2025-09-10 | $9.42 | $10.75 | 40,500 | — | — |
| 2025-09-09 | $9.73 | $11.10 | 32,400 | — | — |
| 2025-09-08 | $9.59 | $10.94 | 73,500 | — | — |
| 2025-09-05 | $9.50 | $10.84 | 89,500 | — | — |
| 2025-09-04 | $9.96 | $11.36 | 134,400 | — | — |
| 2025-09-03 | $9.91 | $11.31 | 135,500 | — | — |
| 2025-09-02 | $10.01 | $11.42 | 274,800 | — | — |
| 2025-08-29 | $11.25 | $12.84 | 228,500 | — | — |
| 2025-08-28 | $10.83 | $12.36 | 385,200 | — | — |
| 2025-08-27 | $9.63 | $10.99 | 154,000 | — | — |
| 2025-08-26 | $8.66 | $9.88 | 59,800 | — | — |
| 2025-08-25 | $8.50 | $9.70 | 97,000 | — | — |
| 2025-08-22 | $7.51 | $8.57 | 20,300 | — | — |
| 2025-08-21 | $7.85 | $8.96 | 19,300 | — | — |
| 2025-08-20 | $7.85 | $8.96 | 10,600 | — | — |
| 2025-08-19 | $8.00 | $9.13 | 54,000 | — | — |
| 2025-08-18 | $7.86 | $8.97 | 129,900 | — | — |
| 2025-08-15 | $7.50 | $8.56 | 80,800 | — | — |
| 2025-08-14 | $7.55 | $8.61 | 63,300 | — | — |
| 2025-08-13 | $7.51 | $8.57 | 133,700 | — | — |
| 2025-08-12 | $6.95 | $7.93 | 370,400 | — | — |
| 2025-08-11 | $5.51 | $6.29 | 22,800 | — | — |
| 2025-08-08 | $5.53 | $6.31 | 4,200 | — | — |
| 2025-08-07 | $5.68 | $6.48 | 5,600 | — | — |
| 2025-08-06 | $5.41 | $6.17 | 11,100 | — | — |
| 2025-08-05 | $5.50 | $6.27 | 28,300 | — | — |
| 2025-08-04 | $5.26 | $6.00 | 13,100 | — | — |
| 2025-08-01 | $5.19 | $5.92 | 28,700 | — | — |
| 2025-07-31 | $5.33 | $6.08 | 13,000 | — | — |
| 2025-07-30 | $5.40 | $6.16 | 16,900 | — | — |
| 2025-07-29 | $5.43 | $6.20 | 17,000 | — | — |
| 2025-07-28 | $5.40 | $6.16 | 58,300 | — | — |
| 2025-07-25 | $4.78 | $5.45 | 97,800 | — | — |
| 2025-07-24 | $5.65 | $6.45 | 4,400 | — | — |
| 2025-07-23 | $5.74 | $6.55 | 19,400 | — | — |
| 2025-07-22 | $5.76 | $6.57 | 27,000 | — | — |
| 2025-07-21 | $5.53 | $6.31 | 23,000 | — | — |
| 2025-07-18 | $5.43 | $6.20 | 18,400 | — | — |
| 2025-07-17 | $5.39 | $6.15 | 115,800 | — | — |
| 2025-07-16 | $5.82 | $6.64 | 22,700 | — | — |
| 2025-07-15 | $5.78 | $6.59 | 12,100 | — | — |
| 2025-07-14 | $5.83 | $6.65 | 20,900 | — | — |
| 2025-07-11 | $5.74 | $6.55 | 6,700 | — | — |
| 2025-07-10 | $5.85 | $6.67 | 12,800 | — | — |
| 2025-07-09 | $5.76 | $6.57 | 39,400 | — | — |
| 2025-07-08 | $5.62 | $6.41 | 36,700 | — | — |
| 2025-07-07 | $6.00 | $6.85 | 61,000 | — | — |
| 2025-07-03 | $5.54 | $6.32 | 30,700 | — | — |
| 2025-07-02 | $5.40 | $6.16 | 32,900 | — | — |
| 2025-07-01 | $4.91 | $5.60 | 18,600 | — | — |
| 2025-06-30 | $4.85 | $5.53 | 13,300 | — | — |
| 2025-06-27 | $4.95 | $5.65 | 78,600 | — | — |
| 2025-06-26 | $4.50 | $5.13 | 7,000 | — | — |
| 2025-06-25 | $4.36 | $4.97 | 3,800 | — | — |
| 2025-06-24 | $4.37 | $4.99 | 6,700 | — | — |
| 2025-06-23 | $4.37 | $4.99 | 16,200 | — | — |
| 2025-06-20 | $4.46 | $5.09 | 10,100 | — | — |
| 2025-06-18 | $4.42 | $5.04 | 4,300 | — | — |
| 2025-06-17 | $4.36 | $4.97 | 6,000 | — | — |
| 2025-06-16 | $4.35 | $4.96 | 16,500 | — | — |
| 2025-06-13 | $4.25 | $4.85 | 4,200 | — | — |
| 2025-06-12 | $4.39 | $5.01 | 23,400 | — | — |
| 2025-06-11 | $4.32 | $4.93 | 16,800 | — | — |
| 2025-06-10 | $4.31 | $4.92 | 15,800 | — | — |
| 2025-06-09 | $4.33 | $4.93 | 24,600 | — | — |
| 2025-06-06 | $4.32 | $4.93 | 16,300 | — | — |
| 2025-06-05 | $4.37 | $4.99 | 16,800 | — | — |
| 2025-06-04 | $4.36 | $4.97 | 6,100 | — | — |
| 2025-06-03 | $4.51 | $5.15 | 7,700 | — | — |
| 2025-06-02 | $4.37 | $4.99 | 13,600 | — | — |
| 2025-05-30 | $4.41 | $5.03 | 29,100 | — | — |
| 2025-05-29 | $4.31 | $4.92 | 23,500 | — | — |
| 2025-05-28 | $4.36 | $4.98 | 8,400 | — | — |
| 2025-05-27 | $4.25 | $4.85 | 79,800 | — | — |
| 2025-05-23 | $4.59 | $5.24 | 26,300 | — | — |
| 2025-05-22 | $4.38 | $5.00 | 8,100 | — | — |
| 2025-05-21 | $4.35 | $4.96 | 18,800 | — | — |
| 2025-05-20 | $4.48 | $5.11 | 18,700 | — | — |
| 2025-05-19 | $4.25 | $4.85 | 35,300 | — | — |
| 2025-05-16 | $4.40 | $4.91 | 76,200 | — | — |
| 2025-05-15 | $4.31 | $4.81 | 13,500 | — | — |
| 2025-05-14 | $4.33 | $4.83 | 40,800 | — | — |
| 2025-05-13 | $4.44 | $4.95 | 13,500 | — | — |
| 2025-05-12 | $4.48 | $5.00 | 56,100 | — | — |
| 2025-05-09 | $4.45 | $4.96 | 47,900 | — | — |
| 2025-05-08 | $3.93 | $4.38 | 26,000 | — | — |
| 2025-05-07 | $3.60 | $4.01 | 12,500 | — | — |
| 2025-05-06 | $3.58 | $3.99 | 21,400 | — | — |
| 2025-05-05 | $3.68 | $4.10 | 21,800 | — | — |
| 2025-05-02 | $3.65 | $4.07 | 22,700 | — | — |
| 2025-05-01 | $3.75 | $4.18 | 12,500 | — | — |
| 2025-04-30 | $3.77 | $4.20 | 8,700 | — | — |
| 2025-04-29 | $3.88 | $4.33 | 9,800 | — | — |
| 2025-04-28 | $3.86 | $4.30 | 32,900 | — | — |
| 2025-04-25 | $3.87 | $4.31 | 10,900 | — | — |
| 2025-04-24 | $3.83 | $4.27 | 17,800 | — | — |
| 2025-04-23 | $3.81 | $4.25 | 14,300 | — | — |
| 2025-04-22 | $3.77 | $4.20 | 22,300 | — | — |
| 2025-04-21 | $3.74 | $4.17 | 18,200 | — | — |
| 2025-04-17 | $3.78 | $4.21 | 81,400 | — | — |
| 2025-04-16 | $3.84 | $4.28 | 12,400 | — | — |
| 2025-04-15 | $3.80 | $4.24 | 25,200 | — | — |
| 2025-04-14 | $3.86 | $4.30 | 27,700 | — | — |
| 2025-04-11 | $3.83 | $4.27 | 20,600 | — | — |
| 2025-04-10 | $3.75 | $4.18 | 17,200 | — | — |
| 2025-04-09 | $3.85 | $4.29 | 135,900 | — | — |
| 2025-04-08 | $3.52 | $3.92 | 145,800 | — | — |
| 2025-04-07 | $3.86 | $4.30 | 146,600 | — | — |
| 2025-04-04 | $4.16 | $4.64 | 66,100 | — | — |
| 2025-04-03 | $4.55 | $5.07 | 157,100 | — | — |
| 2025-04-02 | $4.87 | $5.43 | 47,400 | — | — |
| 2025-04-01 | $5.08 | $5.66 | 100,000 | — | — |
| 2025-03-31 | $5.05 | $5.63 | 17,800 | — | — |
| 2025-03-28 | $4.94 | $5.51 | 45,100 | — | — |
| 2025-03-27 | $5.15 | $5.74 | 10,500 | — | — |
| 2025-03-26 | $5.27 | $5.88 | 16,200 | — | — |
| 2025-03-25 | $5.20 | $5.80 | 13,500 | — | — |
| 2025-03-24 | $5.17 | $5.77 | 15,700 | — | — |
| 2025-03-21 | $5.21 | $5.81 | 29,200 | — | — |
| 2025-03-20 | $5.35 | $5.97 | 15,600 | — | — |
| 2025-03-19 | $5.26 | $5.86 | 9,900 | — | — |
| 2025-03-18 | $5.41 | $6.03 | 12,000 | — | — |
| 2025-03-17 | $5.65 | $6.30 | 54,100 | — | — |
| 2025-03-14 | $5.16 | $5.75 | 61,500 | — | — |
| 2025-03-13 | $5.12 | $5.71 | 19,100 | — | — |
| 2025-03-12 | $5.28 | $5.89 | 13,100 | — | — |
| 2025-03-11 | $5.19 | $5.79 | 11,200 | — | — |
| 2025-03-10 | $5.10 | $5.69 | 66,000 | — | — |
| 2025-03-07 | $5.62 | $6.27 | 38,200 | — | — |
| 2025-03-06 | $5.49 | $6.12 | 21,000 | — | — |
| 2025-03-05 | $5.55 | $6.19 | 28,800 | — | — |
| 2025-03-04 | $5.33 | $5.94 | 89,900 | — | — |
| 2025-03-03 | $5.44 | $6.07 | 28,800 | — | — |
| 2025-02-28 | $5.69 | $6.34 | 34,100 | — | — |
| 2025-02-27 | $5.66 | $6.31 | 15,800 | — | — |
| 2025-02-26 | $5.88 | $6.56 | 77,900 | — | — |
| 2025-02-25 | $5.64 | $6.29 | 51,300 | — | — |
| 2025-02-24 | $5.86 | $6.53 | 78,100 | — | — |
| 2025-02-21 | $5.95 | $6.63 | 104,300 | — | — |
| 2025-02-20 | $6.57 | $7.33 | 68,100 | — | — |
| 2025-02-19 | $6.76 | $7.54 | 55,100 | — | — |
| 2025-02-18 | $6.91 | $7.70 | 115,300 | — | — |
| 2025-02-14 | $7.21 | $8.04 | 234,100 | — | — |
| 2025-02-13 | $6.38 | $7.11 | 114,500 | — | — |
| 2025-02-12 | $6.15 | $6.86 | 69,900 | — | — |
| 2025-02-11 | $6.20 | $6.91 | 33,700 | — | — |
| 2025-02-10 | $6.28 | $7.00 | 42,700 | — | — |
| 2025-02-07 | $6.28 | $7.00 | 69,100 | — | — |
| 2025-02-06 | $6.58 | $7.34 | 163,000 | — | — |
| 2025-02-05 | $6.28 | $7.00 | 49,200 | — | — |
| 2025-02-04 | $6.27 | $6.99 | 76,000 | — | — |
| 2025-02-03 | $6.01 | $6.70 | 89,000 | — | — |
| 2025-01-31 | $6.08 | $6.78 | 69,200 | — | — |
| 2025-01-30 | $6.45 | $7.19 | 71,700 | — | — |
| 2025-01-29 | $6.30 | $7.02 | 29,900 | — | — |
| 2025-01-28 | $6.20 | $6.91 | 100,700 | — | — |
| 2025-01-27 | $6.30 | $7.02 | 92,500 | — | — |
| 2025-01-24 | $6.01 | $6.70 | 190,800 | — | — |
| 2025-01-23 | $6.43 | $7.17 | 196,000 | — | — |
| 2025-01-22 | $6.29 | $7.01 | 141,300 | — | — |
| 2025-01-21 | $5.99 | $6.68 | 477,900 | — | — |
| 2025-01-17 | $5.85 | $6.52 | 1,660,900 | — | — |
| 2025-01-16 | $5.64 | $6.29 | 18,240,200 | — | — |
| 2025-01-15 | $3.69 | $4.11 | 148,000 | — | — |
| 2025-01-14 | $3.51 | $3.91 | 172,200 | — | — |
| 2025-01-13 | $4.07 | $4.54 | 49,200 | — | — |
| 2025-01-10 | $3.80 | $4.24 | 44,100 | — | — |
| 2025-01-08 | $3.70 | $4.13 | 22,800 | — | — |
| 2025-01-07 | $3.60 | $4.01 | 36,700 | — | — |
| 2025-01-06 | $3.70 | $4.13 | 27,000 | — | — |
| 2025-01-03 | $3.72 | $4.15 | 5,700 | — | — |
| 2025-01-02 | $3.67 | $4.09 | 31,200 | — | — |