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
- 1997-09-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $9.35 | $9.71 | 0 |
| 2025-12-30 | $9.35 | $9.71 | 0 |
| 2025-12-29 | $9.35 | $9.71 | 0 |
| 2025-12-26 | $9.35 | $9.71 | 1,000 |
| 2025-12-24 | $9.84 | $10.22 | 0 |
| 2025-12-23 | $9.84 | $10.22 | 0 |
| 2025-12-22 | $9.84 | $10.22 | 200 |
| 2025-12-19 | $9.40 | $9.76 | 300 |
| 2025-12-18 | $9.40 | $9.76 | 400 |
| 2025-12-17 | $9.40 | $9.76 | 0 |
| 2025-12-16 | $9.40 | $9.76 | 0 |
| 2025-12-15 | $9.40 | $9.76 | 600 |
| 2025-12-12 | $9.94 | $10.32 | 0 |
| 2025-12-11 | $9.94 | $10.32 | 600 |
| 2025-12-10 | $9.35 | $9.71 | 0 |
| 2025-12-09 | $9.35 | $9.71 | 0 |
| 2025-12-08 | $9.35 | $9.71 | 2,000 |
| 2025-12-05 | $9.30 | $9.66 | 2,300 |
| 2025-12-04 | $9.40 | $9.76 | 39,500 |
| 2025-12-03 | $9.25 | $9.61 | 1,000 |
| 2025-12-02 | $10.20 | $10.59 | 22,000 |
| 2025-12-01 | $9.00 | $9.35 | 1,300 |
| 2025-11-28 | $10.00 | $10.38 | 0 |
| 2025-11-26 | $10.00 | $10.38 | 0 |
| 2025-11-25 | $10.00 | $10.38 | 0 |
| 2025-11-24 | $10.00 | $10.38 | 0 |
| 2025-11-21 | $10.00 | $10.38 | 0 |
| 2025-11-20 | $10.00 | $10.38 | 1,000 |
| 2025-11-19 | $9.12 | $9.47 | 100 |
| 2025-11-18 | $9.35 | $9.71 | 0 |
| 2025-11-17 | $9.35 | $9.71 | 100 |
| 2025-11-14 | $8.50 | $8.83 | 0 |
| 2025-11-13 | $8.50 | $8.83 | 0 |
| 2025-11-12 | $8.50 | $8.83 | 0 |
| 2025-11-11 | $8.50 | $8.83 | 0 |
| 2025-11-10 | $8.50 | $8.83 | 0 |
| 2025-11-07 | $8.50 | $8.83 | 0 |
| 2025-11-06 | $8.50 | $8.83 | 0 |
| 2025-11-05 | $8.50 | $8.83 | 0 |
| 2025-11-04 | $8.50 | $8.83 | 0 |
| 2025-11-03 | $8.50 | $8.83 | 1,400 |
| 2025-10-31 | $9.10 | $9.45 | 200 |
| 2025-10-30 | $9.05 | $9.40 | 400 |
| 2025-10-29 | $9.05 | $9.40 | 600 |
| 2025-10-28 | $9.50 | $9.87 | 3,100 |
| 2025-10-27 | $8.62 | $8.95 | 0 |
| 2025-10-24 | $8.62 | $8.95 | 0 |
| 2025-10-23 | $8.62 | $8.95 | 100 |
| 2025-10-22 | $9.50 | $9.87 | 1,200 |
| 2025-10-21 | $9.50 | $9.87 | 1,100 |
| 2025-10-20 | $9.05 | $9.40 | 0 |
| 2025-10-17 | $9.05 | $9.40 | 600 |
| 2025-10-16 | $9.00 | $9.35 | 0 |
| 2025-10-15 | $9.00 | $9.35 | 0 |
| 2025-10-14 | $9.00 | $9.35 | 2,900 |
| 2025-10-13 | $9.50 | $9.87 | 0 |
| 2025-10-10 | $9.50 | $9.87 | 0 |
| 2025-10-09 | $9.50 | $9.87 | 0 |
| 2025-10-08 | $9.50 | $9.87 | 1,000 |
| 2025-10-07 | $8.50 | $8.83 | 1,700 |
| 2025-10-06 | $9.50 | $9.87 | 300 |
| 2025-10-03 | $9.50 | $9.87 | 600 |
| 2025-10-02 | $9.15 | $9.50 | 500 |
| 2025-10-01 | $9.15 | $9.50 | 500 |
| 2025-09-30 | $9.05 | $9.40 | 0 |
| 2025-09-29 | $9.05 | $9.40 | 2,800 |
| 2025-09-26 | $9.00 | $9.35 | 0 |
| 2025-09-25 | $9.00 | $9.35 | 800 |
| 2025-09-24 | $9.00 | $9.35 | 5,800 |
| 2025-09-23 | $8.10 | $8.41 | 500 |
| 2025-09-22 | $8.10 | $8.41 | 900 |
| 2025-09-19 | $8.16 | $8.47 | 0 |
| 2025-09-18 | $8.16 | $8.47 | 4,200 |
| 2025-09-17 | $8.05 | $8.36 | 10,200 |
| 2025-09-16 | $8.25 | $8.57 | 1,600 |
| 2025-09-15 | $8.40 | $8.72 | 500 |
| 2025-09-12 | $8.10 | $8.41 | 5,000 |
| 2025-09-11 | $8.10 | $8.41 | 5,600 |
| 2025-09-10 | $8.50 | $8.83 | 37,300 |
| 2025-09-09 | $8.00 | $8.31 | 10,300 |
| 2025-09-08 | $8.00 | $8.31 | 0 |
| 2025-09-05 | $8.00 | $8.31 | 6,300 |
| 2025-09-04 | $8.00 | $8.31 | 7,500 |
| 2025-09-03 | $8.25 | $8.57 | 20,200 |
| 2025-09-02 | $9.00 | $9.35 | 19,100 |
| 2025-08-29 | $9.10 | $9.45 | 66,100 |
| 2025-08-28 | $9.00 | $9.35 | 12,200 |
| 2025-08-27 | $9.20 | $9.55 | 1,600 |
| 2025-08-26 | $9.00 | $9.35 | 0 |
| 2025-08-25 | $9.00 | $9.35 | 0 |
| 2025-08-22 | $9.00 | $9.35 | 300 |
| 2025-08-21 | $9.74 | $10.11 | 0 |
| 2025-08-20 | $9.74 | $10.11 | 900 |
| 2025-08-19 | $9.75 | $10.12 | 0 |
| 2025-08-18 | $9.75 | $10.12 | 0 |
| 2025-08-15 | $9.75 | $10.12 | 0 |
| 2025-08-14 | $9.75 | $10.12 | 0 |
| 2025-08-13 | $9.75 | $10.12 | 14,500 |
| 2025-08-12 | $9.75 | $10.12 | 500 |
| 2025-08-11 | $10.00 | $10.38 | 1,000 |
| 2025-08-08 | $10.00 | $10.38 | 0 |
| 2025-08-07 | $10.00 | $10.38 | 19,900 |
| 2025-08-06 | $10.00 | $10.38 | 2,300 |
| 2025-08-05 | $9.90 | $10.28 | 0 |
| 2025-08-04 | $9.90 | $10.28 | 10,200 |
| 2025-08-01 | $9.75 | $10.12 | 200 |
| 2025-07-31 | $9.75 | $10.12 | 1,300 |
| 2025-07-30 | $9.75 | $10.12 | 0 |
| 2025-07-29 | $9.75 | $10.12 | 0 |
| 2025-07-28 | $9.75 | $10.12 | 0 |
| 2025-07-25 | $9.75 | $10.12 | 0 |
| 2025-07-24 | $9.75 | $10.12 | 0 |
| 2025-07-23 | $9.75 | $10.12 | 0 |
| 2025-07-22 | $9.75 | $10.12 | 0 |
| 2025-07-21 | $9.75 | $10.12 | 1,200 |
| 2025-07-18 | $9.50 | $9.87 | 0 |
| 2025-07-17 | $9.50 | $9.87 | 1,000 |
| 2025-07-16 | $9.75 | $10.12 | 900 |
| 2025-07-15 | $9.75 | $10.12 | 1,200 |
| 2025-07-14 | $9.54 | $9.91 | 1,400 |
| 2025-07-11 | $8.75 | $9.09 | 200 |
| 2025-07-10 | $8.30 | $8.62 | 0 |
| 2025-07-09 | $8.30 | $8.62 | 0 |
| 2025-07-08 | $8.30 | $8.62 | 0 |
| 2025-07-07 | $8.30 | $8.62 | 1,600 |
| 2025-07-03 | $9.49 | $9.85 | 0 |
| 2025-07-02 | $9.49 | $9.85 | 0 |
| 2025-07-01 | $9.49 | $9.85 | 0 |
| 2025-06-30 | $9.49 | $9.85 | 1,500 |
| 2025-06-27 | $9.50 | $9.87 | 0 |
| 2025-06-26 | $9.50 | $9.87 | 0 |
| 2025-06-25 | $9.50 | $9.87 | 0 |
| 2025-06-24 | $9.50 | $9.87 | 1,000 |
| 2025-06-23 | $11.00 | $11.42 | 0 |
| 2025-06-20 | $11.00 | $11.42 | 10,100 |
| 2025-06-18 | $8.75 | $9.09 | 500 |
| 2025-06-17 | $8.25 | $8.57 | 5,200 |
| 2025-06-16 | $8.45 | $8.77 | 1,700 |
| 2025-06-13 | $9.00 | $9.35 | 1,800 |
| 2025-06-12 | $9.00 | $9.35 | 0 |
| 2025-06-11 | $9.00 | $9.35 | 400 |
| 2025-06-10 | $9.75 | $10.12 | 800 |
| 2025-06-09 | $9.75 | $10.12 | 100 |
| 2025-06-06 | $9.75 | $10.12 | 500 |
| 2025-06-05 | $9.50 | $9.87 | 0 |
| 2025-06-04 | $9.50 | $9.87 | 0 |
| 2025-06-03 | $9.50 | $9.87 | 4,400 |
| 2025-06-02 | $9.40 | $9.76 | 700 |
| 2025-05-30 | $8.75 | $9.09 | 100 |
| 2025-05-29 | $8.75 | $9.09 | 1,400 |
| 2025-05-28 | $9.21 | $9.56 | 0 |
| 2025-05-27 | $9.21 | $9.56 | 0 |
| 2025-05-23 | $9.21 | $9.56 | 500 |
| 2025-05-22 | $9.30 | $9.66 | 1,000 |
| 2025-05-21 | $9.30 | $9.66 | 0 |
| 2025-05-20 | $9.30 | $9.66 | 0 |
| 2025-05-19 | $9.30 | $9.66 | 700 |
| 2025-05-16 | $9.30 | $9.66 | 700 |
| 2025-05-15 | $8.50 | $8.83 | 1,700 |
| 2025-05-14 | $8.75 | $9.09 | 700 |
| 2025-05-13 | $8.00 | $8.31 | 1,000 |
| 2025-05-12 | $8.00 | $8.31 | 1,200 |
| 2025-05-09 | $8.75 | $9.09 | 0 |
| 2025-05-08 | $8.75 | $9.09 | 2,700 |
| 2025-05-07 | $8.50 | $8.83 | 0 |
| 2025-05-06 | $8.50 | $8.83 | 0 |
| 2025-05-05 | $8.50 | $8.83 | 0 |
| 2025-05-02 | $8.50 | $8.83 | 0 |
| 2025-05-01 | $8.50 | $8.83 | 200 |
| 2025-04-30 | $8.50 | $8.83 | 0 |
| 2025-04-29 | $8.50 | $8.83 | 500 |
| 2025-04-28 | $8.25 | $8.57 | 10,100 |
| 2025-04-25 | $7.75 | $8.05 | 1,000 |
| 2025-04-24 | $8.00 | $8.31 | 300 |
| 2025-04-23 | $7.50 | $7.79 | 100 |
| 2025-04-22 | $7.50 | $7.79 | 400 |
| 2025-04-21 | $7.20 | $7.48 | 400 |
| 2025-04-17 | $6.95 | $7.22 | 0 |
| 2025-04-16 | $6.95 | $7.22 | 0 |
| 2025-04-15 | $6.95 | $7.22 | 200 |
| 2025-04-14 | $8.10 | $8.41 | 600 |
| 2025-04-11 | $8.10 | $8.41 | 0 |
| 2025-04-10 | $8.10 | $8.41 | 200 |
| 2025-04-09 | $8.00 | $8.31 | 0 |
| 2025-04-08 | $8.00 | $8.31 | 0 |
| 2025-04-07 | $8.00 | $8.31 | 700 |
| 2025-04-04 | $8.27 | $8.59 | 4,200 |
| 2025-04-03 | $8.00 | $8.31 | 1,300 |
| 2025-04-02 | $7.45 | $7.74 | 3,800 |
| 2025-04-01 | $7.57 | $7.86 | 0 |
| 2025-03-31 | $7.57 | $7.86 | 0 |
| 2025-03-28 | $7.57 | $7.86 | 500 |
| 2025-03-27 | $7.65 | $7.94 | 300 |
| 2025-03-26 | $7.50 | $7.79 | 0 |
| 2025-03-25 | $7.50 | $7.79 | 200 |
| 2025-03-24 | $7.50 | $7.79 | 0 |
| 2025-03-21 | $7.50 | $7.79 | 0 |
| 2025-03-20 | $7.50 | $7.79 | 0 |
| 2025-03-19 | $7.50 | $7.79 | 0 |
| 2025-03-18 | $7.50 | $7.79 | 0 |
| 2025-03-17 | $7.50 | $7.79 | 200 |
| 2025-03-14 | $7.30 | $7.58 | 0 |
| 2025-03-13 | $7.30 | $7.58 | 4,000 |
| 2025-03-12 | $7.45 | $7.74 | 0 |
| 2025-03-11 | $7.45 | $7.74 | 900 |
| 2025-03-10 | $8.45 | $8.77 | 0 |
| 2025-03-07 | $8.45 | $8.77 | 200 |
| 2025-03-06 | $7.85 | $8.15 | 0 |
| 2025-03-05 | $7.85 | $8.15 | 400 |
| 2025-03-04 | $7.81 | $8.11 | 500 |
| 2025-03-03 | $7.84 | $8.14 | 0 |
| 2025-02-28 | $7.84 | $8.14 | 3,300 |
| 2025-02-27 | $7.90 | $8.20 | 0 |
| 2025-02-26 | $7.90 | $8.20 | 400 |
| 2025-02-25 | $7.85 | $8.15 | 0 |
| 2025-02-24 | $7.85 | $8.15 | 1,700 |
| 2025-02-21 | $8.00 | $8.31 | 10,300 |
| 2025-02-20 | $8.75 | $9.09 | 200 |
| 2025-02-19 | $8.76 | $9.10 | 2,100 |
| 2025-02-18 | $8.68 | $9.01 | 700 |
| 2025-02-14 | $8.50 | $8.83 | 700 |
| 2025-02-13 | $8.50 | $8.83 | 1,700 |
| 2025-02-12 | $9.00 | $9.35 | 25,800 |
| 2025-02-11 | $10.50 | $10.90 | 500 |
| 2025-02-10 | $10.20 | $10.59 | 0 |
| 2025-02-07 | $10.20 | $10.59 | 100 |
| 2025-02-06 | $11.20 | $11.63 | 200 |
| 2025-02-05 | $10.02 | $10.41 | 100 |
| 2025-02-04 | $10.02 | $10.41 | 500 |
| 2025-02-03 | $10.00 | $10.38 | 1,200 |
| 2025-01-31 | $10.00 | $10.38 | 0 |
| 2025-01-30 | $10.00 | $10.38 | 3,600 |
| 2025-01-29 | $10.55 | $10.96 | 9,600 |
| 2025-01-28 | $10.80 | $11.22 | 900 |
| 2025-01-27 | $9.30 | $9.66 | 700 |
| 2025-01-24 | $10.50 | $10.90 | 0 |
| 2025-01-23 | $10.50 | $10.90 | 0 |
| 2025-01-22 | $10.50 | $10.90 | 0 |
| 2025-01-21 | $10.50 | $10.90 | 0 |
| 2025-01-17 | $10.50 | $10.90 | 0 |
| 2025-01-16 | $10.50 | $10.90 | 800 |
| 2025-01-15 | $10.50 | $10.90 | 0 |
| 2025-01-14 | $10.50 | $10.90 | 300 |
| 2025-01-13 | $9.00 | $9.35 | 1,100 |
| 2025-01-10 | $11.00 | $11.42 | 1,000 |
| 2025-01-08 | $10.20 | $10.59 | 2,400 |
| 2025-01-07 | $10.50 | $10.90 | 1,000 |
| 2025-01-06 | $10.52 | $10.92 | 2,100 |
| 2025-01-03 | $10.75 | $11.16 | 400 |
| 2025-01-02 | $10.75 | $11.16 | 2,700 |