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
- 1999-11-12 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 | $6.80 | $7.51 | 423,300 | — | — |
| 2025-12-30 | $6.79 | $7.50 | 520,000 | — | — |
| 2025-12-29 | $6.80 | $7.51 | 382,100 | — | — |
| 2025-12-26 | $6.85 | $7.57 | 470,800 | — | — |
| 2025-12-24 | $6.89 | $7.61 | 389,400 | — | — |
| 2025-12-23 | $6.71 | $7.41 | 744,100 | — | — |
| 2025-12-22 | $6.41 | $7.08 | 388,400 | — | — |
| 2025-12-19 | $6.45 | $7.13 | 621,100 | — | — |
| 2025-12-18 | $6.47 | $7.15 | 499,900 | — | — |
| 2025-12-17 | $6.47 | $7.15 | 585,100 | — | — |
| 2025-12-16 | $6.72 | $7.42 | 1,092,300 | — | — |
| 2025-12-15 | $6.75 | $7.46 | 1,370,100 | — | — |
| 2025-12-12 | $6.91 | $7.63 | 360,900 | — | — |
| 2025-12-11 | $7.04 | $7.78 | 516,200 | — | — |
| 2025-12-10 | $6.96 | $7.69 | 594,900 | — | — |
| 2025-12-09 | $6.97 | $7.70 | 541,200 | — | — |
| 2025-12-08 | $7.04 | $7.78 | 797,900 | — | — |
| 2025-12-05 | $6.82 | $7.54 | 322,800 | — | — |
| 2025-12-04 | $6.81 | $7.52 | 375,000 | — | — |
| 2025-12-03 | $6.78 | $7.49 | 477,400 | — | — |
| 2025-12-02 | $6.76 | $7.47 | 576,800 | — | — |
| 2025-12-01 | $6.70 | $7.40 | 537,600 | — | — |
| 2025-11-28 | $7.11 | $7.86 | 459,100 | — | — |
| 2025-11-26 | $7.07 | $7.81 | 782,500 | — | — |
| 2025-11-25 | $7.16 | $7.91 | 1,958,500 | — | — |
| 2025-11-24 | $6.14 | $6.78 | 657,000 | — | — |
| 2025-11-21 | $5.98 | $6.61 | 711,500 | — | — |
| 2025-11-20 | $5.67 | $6.26 | 437,000 | — | — |
| 2025-11-19 | $5.84 | $6.45 | 555,100 | — | — |
| 2025-11-18 | $6.13 | $6.77 | 436,800 | — | — |
| 2025-11-17 | $6.20 | $6.85 | 341,300 | — | — |
| 2025-11-14 | $6.41 | $7.08 | 383,000 | — | — |
| 2025-11-13 | $6.47 | $7.15 | 442,800 | — | — |
| 2025-11-12 | $6.74 | $7.45 | 211,300 | — | — |
| 2025-11-11 | $6.81 | $7.52 | 374,500 | — | — |
| 2025-11-10 | $6.89 | $7.61 | 419,800 | — | — |
| 2025-11-07 | $6.86 | $7.58 | 487,600 | — | — |
| 2025-11-06 | $6.87 | $7.59 | 481,600 | — | — |
| 2025-11-05 | $6.88 | $7.60 | 569,700 | — | — |
| 2025-11-04 | $6.55 | $7.24 | 742,500 | — | — |
| 2025-11-03 | $6.65 | $7.35 | 365,000 | — | — |
| 2025-10-31 | $6.69 | $7.39 | 315,800 | — | — |
| 2025-10-30 | $6.62 | $7.31 | 377,000 | — | — |
| 2025-10-29 | $6.67 | $7.37 | 541,900 | — | — |
| 2025-10-28 | $6.75 | $7.46 | 530,000 | — | — |
| 2025-10-27 | $6.83 | $7.55 | 319,300 | — | — |
| 2025-10-24 | $6.95 | $7.68 | 156,600 | — | — |
| 2025-10-23 | $6.93 | $7.66 | 264,900 | — | — |
| 2025-10-22 | $6.82 | $7.54 | 339,300 | — | — |
| 2025-10-21 | $7.08 | $7.82 | 241,400 | — | — |
| 2025-10-20 | $7.00 | $7.73 | 223,200 | — | — |
| 2025-10-17 | $6.92 | $7.60 | 248,200 | — | — |
| 2025-10-16 | $7.06 | $7.75 | 390,800 | — | — |
| 2025-10-15 | $7.14 | $7.84 | 556,600 | — | — |
| 2025-10-14 | $7.18 | $7.88 | 317,500 | — | — |
| 2025-10-13 | $7.18 | $7.88 | 569,600 | — | — |
| 2025-10-10 | $6.83 | $7.50 | 862,200 | — | — |
| 2025-10-09 | $7.06 | $7.75 | 396,300 | — | — |
| 2025-10-08 | $7.19 | $7.89 | 251,700 | — | — |
| 2025-10-07 | $7.12 | $7.82 | 431,700 | — | — |
| 2025-10-06 | $7.20 | $7.90 | 675,800 | — | — |
| 2025-10-03 | $7.04 | $7.73 | 599,100 | — | — |
| 2025-10-02 | $7.32 | $8.04 | 331,600 | — | — |
| 2025-10-01 | $7.28 | $7.99 | 785,600 | — | — |
| 2025-09-30 | $7.34 | $8.06 | 291,600 | — | — |
| 2025-09-29 | $7.33 | $8.05 | 348,300 | — | — |
| 2025-09-26 | $7.14 | $7.84 | 220,400 | — | — |
| 2025-09-25 | $7.06 | $7.75 | 330,300 | — | — |
| 2025-09-24 | $7.19 | $7.89 | 366,300 | — | — |
| 2025-09-23 | $7.30 | $8.01 | 470,000 | — | — |
| 2025-09-22 | $7.36 | $8.08 | 446,000 | — | — |
| 2025-09-19 | $7.39 | $8.11 | 894,400 | — | — |
| 2025-09-18 | $7.39 | $8.11 | 921,700 | — | — |
| 2025-09-17 | $7.10 | $7.79 | 763,100 | — | — |
| 2025-09-16 | $7.09 | $7.78 | 426,000 | — | — |
| 2025-09-15 | $7.07 | $7.76 | 330,100 | — | — |
| 2025-09-12 | $6.81 | $7.48 | 268,700 | — | — |
| 2025-09-11 | $6.81 | $7.48 | 263,300 | — | — |
| 2025-09-10 | $6.84 | $7.51 | 431,500 | — | — |
| 2025-09-09 | $6.94 | $7.62 | 294,800 | — | — |
| 2025-09-08 | $7.13 | $7.83 | 287,300 | — | — |
| 2025-09-05 | $7.09 | $7.78 | 293,300 | — | — |
| 2025-09-04 | $7.05 | $7.74 | 189,300 | — | — |
| 2025-09-03 | $7.01 | $7.69 | 366,100 | — | — |
| 2025-09-02 | $6.99 | $7.67 | 337,900 | — | — |
| 2025-08-29 | $7.06 | $7.75 | 269,800 | — | — |
| 2025-08-28 | $7.01 | $7.69 | 193,400 | — | — |
| 2025-08-27 | $6.99 | $7.67 | 272,100 | — | — |
| 2025-08-26 | $6.93 | $7.61 | 263,500 | — | — |
| 2025-08-25 | $6.86 | $7.53 | 275,400 | — | — |
| 2025-08-22 | $7.06 | $7.75 | 651,100 | — | — |
| 2025-08-21 | $6.94 | $7.62 | 236,900 | — | — |
| 2025-08-20 | $6.92 | $7.60 | 307,400 | — | — |
| 2025-08-19 | $6.99 | $7.67 | 533,800 | — | — |
| 2025-08-18 | $7.07 | $7.76 | 522,300 | — | — |
| 2025-08-15 | $7.05 | $7.74 | 564,000 | — | — |
| 2025-08-14 | $7.17 | $7.87 | 346,200 | — | — |
| 2025-08-13 | $7.33 | $8.05 | 427,800 | — | — |
| 2025-08-12 | $7.18 | $7.88 | 448,000 | — | — |
| 2025-08-11 | $7.04 | $7.73 | 410,800 | — | — |
| 2025-08-08 | $7.05 | $7.74 | 309,500 | — | — |
| 2025-08-07 | $6.88 | $7.55 | 246,400 | — | — |
| 2025-08-06 | $6.82 | $7.49 | 303,900 | — | — |
| 2025-08-05 | $7.06 | $7.75 | 431,900 | — | — |
| 2025-08-04 | $6.90 | $7.57 | 241,800 | — | — |
| 2025-08-01 | $6.81 | $7.48 | 430,400 | — | — |
| 2025-07-31 | $6.97 | $7.65 | 589,200 | — | — |
| 2025-07-30 | $7.07 | $7.76 | 415,200 | — | — |
| 2025-07-29 | $7.20 | $7.90 | 336,500 | — | — |
| 2025-07-28 | $7.34 | $8.06 | 630,800 | — | — |
| 2025-07-25 | $7.35 | $8.07 | 314,200 | — | — |
| 2025-07-24 | $7.46 | $8.19 | 512,700 | — | — |
| 2025-07-23 | $7.40 | $8.12 | 468,700 | — | — |
| 2025-07-22 | $7.32 | $7.99 | 646,900 | — | — |
| 2025-07-21 | $7.15 | $7.80 | 975,300 | — | — |
| 2025-07-18 | $7.85 | $8.56 | 556,600 | — | — |
| 2025-07-17 | $7.83 | $8.54 | 333,200 | — | — |
| 2025-07-16 | $7.78 | $8.49 | 363,000 | — | — |
| 2025-07-15 | $7.79 | $8.50 | 432,300 | — | — |
| 2025-07-14 | $7.77 | $8.48 | 295,900 | — | — |
| 2025-07-11 | $7.85 | $8.56 | 418,700 | — | — |
| 2025-07-10 | $7.88 | $8.60 | 325,000 | — | — |
| 2025-07-09 | $7.91 | $8.63 | 260,600 | — | — |
| 2025-07-08 | $7.87 | $8.59 | 567,500 | — | — |
| 2025-07-07 | $7.73 | $8.43 | 621,100 | — | — |
| 2025-07-03 | $8.09 | $8.83 | 171,200 | — | — |
| 2025-07-02 | $8.08 | $8.81 | 493,600 | — | — |
| 2025-07-01 | $7.91 | $8.63 | 414,400 | — | — |
| 2025-06-30 | $7.88 | $8.60 | 433,200 | — | — |
| 2025-06-27 | $7.68 | $8.38 | 449,900 | — | — |
| 2025-06-26 | $7.70 | $8.40 | 221,400 | — | — |
| 2025-06-25 | $7.80 | $8.51 | 292,800 | — | — |
| 2025-06-24 | $7.84 | $8.55 | 388,200 | — | — |
| 2025-06-23 | $7.67 | $8.37 | 545,100 | — | — |
| 2025-06-20 | $7.63 | $8.32 | 2,080,900 | — | — |
| 2025-06-18 | $7.60 | $8.29 | 626,600 | — | — |
| 2025-06-17 | $7.68 | $8.38 | 623,300 | — | — |
| 2025-06-16 | $7.90 | $8.62 | 733,200 | — | — |
| 2025-06-13 | $7.63 | $8.32 | 440,800 | — | — |
| 2025-06-12 | $7.66 | $8.36 | 287,900 | — | — |
| 2025-06-11 | $7.92 | $8.64 | 409,100 | — | — |
| 2025-06-10 | $7.98 | $8.71 | 376,500 | — | — |
| 2025-06-09 | $7.89 | $8.61 | 318,700 | — | — |
| 2025-06-06 | $7.70 | $8.40 | 265,200 | — | — |
| 2025-06-05 | $7.75 | $8.45 | 573,500 | — | — |
| 2025-06-04 | $7.70 | $8.40 | 220,000 | — | — |
| 2025-06-03 | $7.73 | $8.43 | 396,500 | — | — |
| 2025-06-02 | $7.43 | $8.11 | 339,300 | — | — |
| 2025-05-30 | $7.52 | $8.20 | 346,400 | — | — |
| 2025-05-29 | $7.61 | $8.30 | 228,500 | — | — |
| 2025-05-28 | $7.59 | $8.28 | 338,600 | — | — |
| 2025-05-27 | $7.50 | $8.18 | 295,200 | — | — |
| 2025-05-23 | $7.28 | $7.94 | 204,300 | — | — |
| 2025-05-22 | $7.39 | $8.06 | 149,400 | — | — |
| 2025-05-21 | $7.41 | $8.08 | 178,500 | — | — |
| 2025-05-20 | $7.50 | $8.18 | 236,000 | — | — |
| 2025-05-19 | $7.42 | $8.09 | 318,200 | — | — |
| 2025-05-16 | $7.70 | $8.40 | 377,900 | — | — |
| 2025-05-15 | $7.70 | $8.40 | 274,400 | — | — |
| 2025-05-14 | $7.58 | $8.27 | 297,400 | — | — |
| 2025-05-13 | $7.62 | $8.31 | 406,900 | — | — |
| 2025-05-12 | $7.55 | $8.24 | 480,900 | — | — |
| 2025-05-09 | $7.28 | $7.94 | 198,400 | — | — |
| 2025-05-08 | $7.30 | $7.96 | 219,100 | — | — |
| 2025-05-07 | $7.17 | $7.82 | 228,600 | — | — |
| 2025-05-06 | $7.11 | $7.76 | 447,900 | — | — |
| 2025-05-05 | $7.25 | $7.91 | 218,700 | — | — |
| 2025-05-02 | $7.41 | $8.08 | 305,800 | — | — |
| 2025-05-01 | $7.27 | $7.93 | 527,700 | — | — |
| 2025-04-30 | $7.23 | $7.89 | 262,200 | — | — |
| 2025-04-29 | $7.27 | $7.93 | 140,000 | — | — |
| 2025-04-28 | $7.26 | $7.92 | 240,200 | — | — |
| 2025-04-25 | $7.41 | $8.08 | 310,000 | — | — |
| 2025-04-24 | $7.12 | $7.77 | 389,000 | — | — |
| 2025-04-23 | $7.01 | $7.65 | 357,600 | — | — |
| 2025-04-22 | $6.93 | $7.56 | 451,100 | — | — |
| 2025-04-21 | $6.95 | $7.58 | 242,000 | — | — |
| 2025-04-17 | $7.07 | $7.71 | 234,100 | — | — |
| 2025-04-16 | $7.29 | $7.95 | 391,800 | — | — |
| 2025-04-15 | $7.23 | $7.89 | 197,700 | — | — |
| 2025-04-14 | $7.12 | $7.77 | 229,700 | — | — |
| 2025-04-11 | $7.15 | $7.75 | 268,600 | — | — |
| 2025-04-10 | $7.00 | $7.59 | 328,200 | — | — |
| 2025-04-09 | $7.18 | $7.78 | 582,100 | — | — |
| 2025-04-08 | $6.63 | $7.19 | 466,000 | — | — |
| 2025-04-07 | $6.87 | $7.45 | 608,300 | — | — |
| 2025-04-04 | $6.80 | $7.37 | 646,300 | — | — |
| 2025-04-03 | $7.12 | $7.72 | 488,000 | — | — |
| 2025-04-02 | $7.59 | $8.23 | 245,000 | — | — |
| 2025-04-01 | $7.74 | $8.39 | 267,400 | — | — |
| 2025-03-31 | $7.58 | $8.22 | 315,900 | — | — |
| 2025-03-28 | $7.70 | $8.35 | 318,200 | — | — |
| 2025-03-27 | $8.02 | $8.69 | 322,900 | — | — |
| 2025-03-26 | $7.92 | $8.59 | 241,800 | — | — |
| 2025-03-25 | $7.98 | $8.65 | 502,400 | — | — |
| 2025-03-24 | $7.82 | $8.48 | 770,800 | — | — |
| 2025-03-21 | $7.46 | $8.09 | 569,400 | — | — |
| 2025-03-20 | $7.56 | $8.20 | 363,400 | — | — |
| 2025-03-19 | $7.63 | $8.27 | 506,000 | — | — |
| 2025-03-18 | $7.58 | $8.22 | 361,600 | — | — |
| 2025-03-17 | $7.83 | $8.49 | 353,800 | — | — |
| 2025-03-14 | $7.60 | $8.24 | 499,700 | — | — |
| 2025-03-13 | $7.44 | $8.07 | 1,037,600 | — | — |
| 2025-03-12 | $7.80 | $8.46 | 798,600 | — | — |
| 2025-03-11 | $7.76 | $8.41 | 415,700 | — | — |
| 2025-03-10 | $7.57 | $8.21 | 403,400 | — | — |
| 2025-03-07 | $7.84 | $8.50 | 298,500 | — | — |
| 2025-03-06 | $7.72 | $8.37 | 299,200 | — | — |
| 2025-03-05 | $7.73 | $8.38 | 367,100 | — | — |
| 2025-03-04 | $7.60 | $8.24 | 710,000 | — | — |
| 2025-03-03 | $7.65 | $8.29 | 759,800 | — | — |
| 2025-02-28 | $8.04 | $8.72 | 440,500 | — | — |
| 2025-02-27 | $8.05 | $8.73 | 333,900 | — | — |
| 2025-02-26 | $8.20 | $8.89 | 231,700 | — | — |
| 2025-02-25 | $8.19 | $8.88 | 538,200 | — | — |
| 2025-02-24 | $8.35 | $9.05 | 388,400 | — | — |
| 2025-02-21 | $8.48 | $9.19 | 453,900 | — | — |
| 2025-02-20 | $8.60 | $9.32 | 476,300 | — | — |
| 2025-02-19 | $8.73 | $9.46 | 379,400 | — | — |
| 2025-02-18 | $8.64 | $9.37 | 311,100 | — | — |
| 2025-02-14 | $8.62 | $9.34 | 309,400 | — | — |
| 2025-02-13 | $8.56 | $9.28 | 453,000 | — | — |
| 2025-02-12 | $8.37 | $9.07 | 331,400 | — | — |
| 2025-02-11 | $8.29 | $8.99 | 385,600 | — | — |
| 2025-02-10 | $8.39 | $9.10 | 285,600 | — | — |
| 2025-02-07 | $8.30 | $9.00 | 291,400 | — | — |
| 2025-02-06 | $8.42 | $9.13 | 383,400 | — | — |
| 2025-02-05 | $8.30 | $9.00 | 296,700 | — | — |
| 2025-02-04 | $8.29 | $8.99 | 424,000 | — | — |
| 2025-02-03 | $8.17 | $8.86 | 606,200 | — | — |
| 2025-01-31 | $8.37 | $9.07 | 518,800 | — | — |
| 2025-01-30 | $8.51 | $9.23 | 484,200 | — | — |
| 2025-01-29 | $8.42 | $9.13 | 344,800 | — | — |
| 2025-01-28 | $8.48 | $9.19 | 442,200 | — | — |
| 2025-01-27 | $8.43 | $9.14 | 427,500 | — | — |
| 2025-01-24 | $8.47 | $9.18 | 494,900 | — | — |
| 2025-01-23 | $8.65 | $9.38 | 401,800 | — | — |
| 2025-01-22 | $8.54 | $9.26 | 531,400 | — | — |
| 2025-01-21 | $8.55 | $9.27 | 426,600 | — | — |
| 2025-01-17 | $8.63 | $9.36 | 333,600 | — | — |
| 2025-01-16 | $8.55 | $9.27 | 676,500 | — | — |
| 2025-01-15 | $8.80 | $9.54 | 659,200 | — | — |
| 2025-01-14 | $8.45 | $9.16 | 451,000 | — | — |
| 2025-01-13 | $8.79 | $9.53 | 752,000 | — | — |
| 2025-01-10 | $8.30 | $9.00 | 823,700 | — | — |
| 2025-01-08 | $8.66 | $9.12 | 1,044,500 | — | — |
| 2025-01-07 | $8.58 | $9.04 | 1,236,400 | — | — |
| 2025-01-06 | $8.65 | $9.11 | 1,159,200 | — | — |
| 2025-01-03 | $8.97 | $9.45 | 787,300 | — | — |
| 2025-01-02 | $8.66 | $9.12 | 694,200 | — | — |