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
- 1994-11-01 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 | $6.85 | $6.85 | 304,300 | — | — |
| 2025-12-30 | $6.85 | $6.85 | 192,700 | — | — |
| 2025-12-29 | $6.85 | $6.85 | 224,400 | — | — |
| 2025-12-26 | $7.00 | $7.00 | 187,800 | — | — |
| 2025-12-24 | $6.96 | $6.96 | 93,800 | — | — |
| 2025-12-23 | $6.95 | $6.95 | 223,400 | — | — |
| 2025-12-22 | $6.94 | $6.94 | 267,300 | — | — |
| 2025-12-19 | $7.05 | $7.05 | 402,500 | — | — |
| 2025-12-18 | $7.32 | $7.32 | 397,800 | — | — |
| 2025-12-17 | $7.36 | $7.36 | 460,600 | — | — |
| 2025-12-16 | $7.41 | $7.41 | 445,700 | — | — |
| 2025-12-15 | $7.36 | $7.36 | 513,100 | — | — |
| 2025-12-12 | $7.46 | $7.46 | 458,100 | — | — |
| 2025-12-11 | $7.42 | $7.42 | 344,500 | — | — |
| 2025-12-10 | $7.19 | $7.19 | 490,300 | — | — |
| 2025-12-09 | $6.99 | $6.99 | 317,700 | — | — |
| 2025-12-08 | $7.26 | $7.26 | 664,200 | — | — |
| 2025-12-05 | $7.31 | $7.31 | 1,488,900 | — | — |
| 2025-12-04 | $7.63 | $7.63 | 393,600 | — | — |
| 2025-12-03 | $7.64 | $7.64 | 514,900 | — | — |
| 2025-12-02 | $7.31 | $7.31 | 698,900 | — | — |
| 2025-12-01 | $7.26 | $7.26 | 753,000 | — | — |
| 2025-11-28 | $6.80 | $6.80 | 103,200 | — | — |
| 2025-11-26 | $6.85 | $6.85 | 287,400 | — | — |
| 2025-11-25 | $6.81 | $6.81 | 213,100 | — | — |
| 2025-11-24 | $6.70 | $6.70 | 406,100 | — | — |
| 2025-11-21 | $6.76 | $6.76 | 352,300 | — | — |
| 2025-11-20 | $6.63 | $6.63 | 490,900 | — | — |
| 2025-11-19 | $6.64 | $6.64 | 371,500 | — | — |
| 2025-11-18 | $6.75 | $6.75 | 500,300 | — | — |
| 2025-11-17 | $6.64 | $6.64 | 412,900 | — | — |
| 2025-11-14 | $6.79 | $6.79 | 424,600 | — | — |
| 2025-11-13 | $6.86 | $6.86 | 374,500 | — | — |
| 2025-11-12 | $7.20 | $7.20 | 610,300 | — | — |
| 2025-11-11 | $7.01 | $7.01 | 439,600 | — | — |
| 2025-11-10 | $6.99 | $6.99 | 632,900 | — | — |
| 2025-11-07 | $6.85 | $6.85 | 1,011,600 | — | — |
| 2025-11-06 | $6.70 | $6.70 | 1,261,900 | — | — |
| 2025-11-05 | $8.63 | $8.63 | 311,800 | — | — |
| 2025-11-04 | $8.49 | $8.49 | 535,200 | — | — |
| 2025-11-03 | $9.06 | $9.06 | 148,400 | — | — |
| 2025-10-31 | $9.08 | $9.08 | 124,100 | — | — |
| 2025-10-30 | $9.19 | $9.19 | 156,900 | — | — |
| 2025-10-29 | $9.14 | $9.14 | 144,400 | — | — |
| 2025-10-28 | $9.32 | $9.32 | 158,000 | — | — |
| 2025-10-27 | $9.36 | $9.36 | 217,200 | — | — |
| 2025-10-24 | $9.51 | $9.51 | 168,400 | — | — |
| 2025-10-23 | $9.37 | $9.37 | 286,600 | — | — |
| 2025-10-22 | $9.10 | $9.10 | 285,800 | — | — |
| 2025-10-21 | $9.00 | $9.00 | 153,700 | — | — |
| 2025-10-20 | $8.97 | $8.97 | 143,900 | — | — |
| 2025-10-17 | $8.74 | $8.74 | 186,600 | — | — |
| 2025-10-16 | $8.99 | $8.99 | 180,200 | — | — |
| 2025-10-15 | $9.21 | $9.21 | 233,000 | — | — |
| 2025-10-14 | $8.91 | $8.91 | 153,700 | — | — |
| 2025-10-13 | $8.92 | $8.92 | 164,300 | — | — |
| 2025-10-10 | $8.80 | $8.80 | 221,000 | — | — |
| 2025-10-09 | $9.05 | $9.05 | 146,100 | — | — |
| 2025-10-08 | $9.21 | $9.21 | 153,400 | — | — |
| 2025-10-07 | $9.04 | $9.04 | 258,500 | — | — |
| 2025-10-06 | $9.24 | $9.24 | 352,000 | — | — |
| 2025-10-03 | $9.45 | $9.45 | 267,700 | — | — |
| 2025-10-02 | $9.50 | $9.50 | 278,000 | — | — |
| 2025-10-01 | $9.72 | $9.72 | 311,000 | — | — |
| 2025-09-30 | $9.93 | $9.93 | 355,600 | — | — |
| 2025-09-29 | $9.71 | $9.71 | 362,400 | — | — |
| 2025-09-26 | $9.84 | $9.84 | 237,700 | — | — |
| 2025-09-25 | $9.98 | $9.98 | 198,700 | — | — |
| 2025-09-24 | $9.91 | $9.91 | 246,400 | — | — |
| 2025-09-23 | $9.86 | $9.86 | 213,700 | — | — |
| 2025-09-22 | $9.94 | $9.94 | 212,000 | — | — |
| 2025-09-19 | $9.86 | $9.86 | 409,800 | — | — |
| 2025-09-18 | $10.21 | $10.21 | 191,500 | — | — |
| 2025-09-17 | $10.10 | $10.10 | 228,800 | — | — |
| 2025-09-16 | $10.30 | $10.30 | 398,000 | — | — |
| 2025-09-15 | $10.44 | $10.44 | 250,600 | — | — |
| 2025-09-12 | $10.16 | $10.16 | 183,800 | — | — |
| 2025-09-11 | $10.31 | $10.31 | 181,700 | — | — |
| 2025-09-10 | $10.11 | $10.11 | 197,200 | — | — |
| 2025-09-09 | $10.05 | $10.05 | 192,500 | — | — |
| 2025-09-08 | $10.31 | $10.31 | 262,700 | — | — |
| 2025-09-05 | $10.20 | $10.20 | 249,000 | — | — |
| 2025-09-04 | $10.36 | $10.36 | 217,900 | — | — |
| 2025-09-03 | $10.23 | $10.23 | 200,200 | — | — |
| 2025-09-02 | $10.26 | $10.26 | 393,000 | — | — |
| 2025-08-29 | $10.16 | $10.16 | 314,400 | — | — |
| 2025-08-28 | $10.28 | $10.28 | 336,600 | — | — |
| 2025-08-27 | $10.25 | $10.25 | 463,300 | — | — |
| 2025-08-26 | $9.96 | $9.96 | 513,000 | — | — |
| 2025-08-25 | $9.86 | $9.86 | 453,200 | — | — |
| 2025-08-22 | $9.74 | $9.74 | 421,700 | — | — |
| 2025-08-21 | $9.54 | $9.54 | 366,400 | — | — |
| 2025-08-20 | $9.37 | $9.37 | 395,800 | — | — |
| 2025-08-19 | $9.51 | $9.51 | 406,700 | — | — |
| 2025-08-18 | $9.50 | $9.50 | 402,500 | — | — |
| 2025-08-15 | $9.41 | $9.41 | 642,700 | — | — |
| 2025-08-14 | $9.60 | $9.60 | 353,900 | — | — |
| 2025-08-13 | $9.79 | $9.79 | 348,600 | — | — |
| 2025-08-12 | $9.87 | $9.87 | 338,000 | — | — |
| 2025-08-11 | $9.73 | $9.73 | 346,200 | — | — |
| 2025-08-08 | $9.69 | $9.69 | 288,300 | — | — |
| 2025-08-07 | $9.78 | $9.78 | 301,700 | — | — |
| 2025-08-06 | $9.88 | $9.88 | 422,300 | — | — |
| 2025-08-05 | $9.90 | $9.90 | 531,000 | — | — |
| 2025-08-04 | $9.93 | $9.93 | 948,400 | — | — |
| 2025-08-01 | $9.55 | $9.55 | 1,052,800 | — | — |
| 2025-07-31 | $9.39 | $9.39 | 2,995,400 | — | — |
| 2025-07-30 | $8.32 | $8.32 | 568,300 | — | — |
| 2025-07-29 | $8.58 | $8.58 | 384,800 | — | — |
| 2025-07-28 | $8.62 | $8.62 | 448,700 | — | — |
| 2025-07-25 | $8.53 | $8.53 | 224,200 | — | — |
| 2025-07-24 | $8.28 | $8.28 | 254,500 | — | — |
| 2025-07-23 | $8.26 | $8.26 | 159,800 | — | — |
| 2025-07-22 | $8.09 | $8.09 | 194,100 | — | — |
| 2025-07-21 | $8.11 | $8.11 | 181,600 | — | — |
| 2025-07-18 | $8.22 | $8.22 | 268,500 | — | — |
| 2025-07-17 | $8.35 | $8.35 | 424,800 | — | — |
| 2025-07-16 | $8.02 | $8.02 | 266,800 | — | — |
| 2025-07-15 | $8.04 | $8.04 | 304,200 | — | — |
| 2025-07-14 | $8.12 | $8.12 | 233,100 | — | — |
| 2025-07-11 | $8.30 | $8.30 | 178,200 | — | — |
| 2025-07-10 | $8.40 | $8.40 | 295,300 | — | — |
| 2025-07-09 | $8.32 | $8.32 | 197,400 | — | — |
| 2025-07-08 | $8.33 | $8.33 | 279,700 | — | — |
| 2025-07-07 | $8.25 | $8.25 | 246,200 | — | — |
| 2025-07-03 | $8.37 | $8.37 | 177,900 | — | — |
| 2025-07-02 | $8.20 | $8.20 | 294,900 | — | — |
| 2025-07-01 | $8.26 | $8.26 | 288,100 | — | — |
| 2025-06-30 | $8.12 | $8.12 | 367,300 | — | — |
| 2025-06-27 | $8.02 | $8.02 | 1,054,100 | — | — |
| 2025-06-26 | $7.89 | $7.89 | 330,900 | — | — |
| 2025-06-25 | $7.98 | $7.98 | 323,300 | — | — |
| 2025-06-24 | $7.98 | $7.98 | 338,100 | — | — |
| 2025-06-23 | $7.91 | $7.91 | 240,900 | — | — |
| 2025-06-20 | $7.74 | $7.74 | 661,500 | — | — |
| 2025-06-18 | $7.86 | $7.86 | 458,200 | — | — |
| 2025-06-17 | $7.77 | $7.77 | 529,800 | — | — |
| 2025-06-16 | $7.93 | $7.93 | 999,100 | — | — |
| 2025-06-13 | $7.28 | $7.28 | 385,500 | — | — |
| 2025-06-12 | $7.42 | $7.42 | 357,000 | — | — |
| 2025-06-11 | $7.38 | $7.38 | 275,200 | — | — |
| 2025-06-10 | $7.33 | $7.33 | 263,400 | — | — |
| 2025-06-09 | $7.31 | $7.31 | 424,100 | — | — |
| 2025-06-06 | $7.15 | $7.15 | 175,100 | — | — |
| 2025-06-05 | $7.17 | $7.17 | 308,400 | — | — |
| 2025-06-04 | $7.21 | $7.21 | 296,900 | — | — |
| 2025-06-03 | $7.25 | $7.25 | 312,300 | — | — |
| 2025-06-02 | $7.11 | $7.11 | 385,900 | — | — |
| 2025-05-30 | $7.15 | $7.15 | 282,100 | — | — |
| 2025-05-29 | $6.97 | $6.97 | 374,700 | — | — |
| 2025-05-28 | $7.09 | $7.09 | 249,200 | — | — |
| 2025-05-27 | $7.27 | $7.27 | 248,900 | — | — |
| 2025-05-23 | $7.08 | $7.08 | 333,200 | — | — |
| 2025-05-22 | $7.18 | $7.18 | 397,900 | — | — |
| 2025-05-21 | $7.43 | $7.43 | 244,200 | — | — |
| 2025-05-20 | $7.70 | $7.70 | 442,600 | — | — |
| 2025-05-19 | $7.76 | $7.76 | 395,400 | — | — |
| 2025-05-16 | $7.82 | $7.82 | 480,400 | — | — |
| 2025-05-15 | $7.88 | $7.88 | 1,169,900 | — | — |
| 2025-05-14 | $7.59 | $7.59 | 773,700 | — | — |
| 2025-05-13 | $7.61 | $7.61 | 481,800 | — | — |
| 2025-05-12 | $7.72 | $7.72 | 693,400 | — | — |
| 2025-05-09 | $7.46 | $7.46 | 921,500 | — | — |
| 2025-05-08 | $7.80 | $7.80 | 2,450,800 | — | — |
| 2025-05-07 | $6.71 | $6.71 | 914,800 | — | — |
| 2025-05-06 | $6.71 | $6.71 | 683,900 | — | — |
| 2025-05-05 | $6.55 | $6.55 | 357,900 | — | — |
| 2025-05-02 | $6.71 | $6.71 | 330,200 | — | — |
| 2025-05-01 | $6.58 | $6.58 | 524,000 | — | — |
| 2025-04-30 | $6.69 | $6.69 | 562,200 | — | — |
| 2025-04-29 | $6.71 | $6.71 | 958,400 | — | — |
| 2025-04-28 | $6.43 | $6.43 | 732,700 | — | — |
| 2025-04-25 | $6.23 | $6.23 | 969,400 | — | — |
| 2025-04-24 | $5.75 | $5.75 | 595,300 | — | — |
| 2025-04-23 | $5.31 | $5.31 | 429,900 | — | — |
| 2025-04-22 | $5.28 | $5.28 | 295,600 | — | — |
| 2025-04-21 | $5.25 | $5.25 | 326,600 | — | — |
| 2025-04-17 | $5.47 | $5.47 | 292,400 | — | — |
| 2025-04-16 | $5.39 | $5.39 | 281,400 | — | — |
| 2025-04-15 | $5.63 | $5.63 | 292,900 | — | — |
| 2025-04-14 | $5.75 | $5.75 | 303,300 | — | — |
| 2025-04-11 | $5.77 | $5.77 | 358,300 | — | — |
| 2025-04-10 | $5.53 | $5.53 | 481,300 | — | — |
| 2025-04-09 | $5.63 | $5.63 | 591,400 | — | — |
| 2025-04-08 | $5.27 | $5.27 | 543,500 | — | — |
| 2025-04-07 | $5.35 | $5.35 | 728,700 | — | — |
| 2025-04-04 | $5.45 | $5.45 | 615,400 | — | — |
| 2025-04-03 | $5.65 | $5.65 | 650,400 | — | — |
| 2025-04-02 | $6.16 | $6.16 | 478,600 | — | — |
| 2025-04-01 | $6.04 | $6.04 | 786,900 | — | — |
| 2025-03-31 | $6.17 | $6.17 | 439,800 | — | — |
| 2025-03-28 | $6.18 | $6.18 | 405,000 | — | — |
| 2025-03-27 | $6.34 | $6.34 | 243,900 | — | — |
| 2025-03-26 | $6.29 | $6.29 | 346,500 | — | — |
| 2025-03-25 | $6.24 | $6.24 | 332,300 | — | — |
| 2025-03-24 | $6.26 | $6.26 | 300,100 | — | — |
| 2025-03-21 | $6.15 | $6.15 | 705,800 | — | — |
| 2025-03-20 | $6.03 | $6.03 | 360,800 | — | — |
| 2025-03-19 | $6.00 | $6.00 | 368,200 | — | — |
| 2025-03-18 | $6.02 | $6.02 | 450,700 | — | — |
| 2025-03-17 | $6.03 | $6.03 | 272,400 | — | — |
| 2025-03-14 | $6.05 | $6.05 | 381,500 | — | — |
| 2025-03-13 | $5.95 | $5.95 | 524,500 | — | — |
| 2025-03-12 | $6.07 | $6.07 | 530,300 | — | — |
| 2025-03-11 | $6.05 | $6.05 | 660,900 | — | — |
| 2025-03-10 | $5.82 | $5.82 | 870,200 | — | — |
| 2025-03-07 | $5.80 | $5.80 | 1,334,200 | — | — |
| 2025-03-06 | $5.61 | $5.61 | 702,800 | — | — |
| 2025-03-05 | $5.59 | $5.59 | 364,400 | — | — |
| 2025-03-04 | $5.47 | $5.47 | 415,800 | — | — |
| 2025-03-03 | $5.47 | $5.47 | 523,500 | — | — |
| 2025-02-28 | $5.76 | $5.76 | 455,000 | — | — |
| 2025-02-27 | $5.77 | $5.77 | 333,200 | — | — |
| 2025-02-26 | $5.87 | $5.87 | 362,000 | — | — |
| 2025-02-25 | $5.89 | $5.89 | 312,900 | — | — |
| 2025-02-24 | $5.75 | $5.75 | 579,600 | — | — |
| 2025-02-21 | $5.78 | $5.78 | 527,200 | — | — |
| 2025-02-20 | $5.96 | $5.96 | 465,400 | — | — |
| 2025-02-19 | $5.90 | $5.90 | 503,300 | — | — |
| 2025-02-18 | $6.04 | $6.04 | 484,400 | — | — |
| 2025-02-14 | $5.84 | $5.84 | 309,100 | — | — |
| 2025-02-13 | $5.67 | $5.67 | 389,300 | — | — |
| 2025-02-12 | $5.63 | $5.63 | 409,500 | — | — |
| 2025-02-11 | $5.69 | $5.69 | 288,000 | — | — |
| 2025-02-10 | $5.64 | $5.64 | 331,700 | — | — |
| 2025-02-07 | $5.55 | $5.55 | 277,200 | — | — |
| 2025-02-06 | $5.65 | $5.65 | 317,600 | — | — |
| 2025-02-05 | $5.54 | $5.54 | 280,200 | — | — |
| 2025-02-04 | $5.67 | $5.67 | 274,700 | — | — |
| 2025-02-03 | $5.73 | $5.73 | 446,100 | — | — |
| 2025-01-31 | $5.80 | $5.80 | 317,600 | — | — |
| 2025-01-30 | $5.75 | $5.75 | 234,300 | — | — |
| 2025-01-29 | $5.77 | $5.77 | 292,800 | — | — |
| 2025-01-28 | $5.83 | $5.83 | 271,700 | — | — |
| 2025-01-27 | $5.64 | $5.64 | 340,500 | — | — |
| 2025-01-24 | $5.90 | $5.90 | 413,700 | — | — |
| 2025-01-23 | $5.91 | $5.91 | 388,800 | — | — |
| 2025-01-22 | $5.96 | $5.96 | 312,600 | — | — |
| 2025-01-21 | $6.08 | $6.08 | 316,100 | — | — |
| 2025-01-17 | $6.09 | $6.09 | 267,200 | — | — |
| 2025-01-16 | $6.03 | $6.03 | 257,800 | — | — |
| 2025-01-15 | $6.03 | $6.03 | 271,300 | — | — |
| 2025-01-14 | $5.89 | $5.89 | 234,800 | — | — |
| 2025-01-13 | $5.68 | $5.68 | 356,400 | — | — |
| 2025-01-10 | $5.78 | $5.78 | 289,500 | — | — |
| 2025-01-08 | $5.88 | $5.88 | 297,900 | — | — |
| 2025-01-07 | $5.98 | $5.98 | 440,900 | — | — |
| 2025-01-06 | $6.06 | $6.06 | 696,700 | — | — |
| 2025-01-03 | $5.85 | $5.85 | 516,800 | — | — |
| 2025-01-02 | $5.69 | $5.69 | 577,900 | — | — |