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
- 1997-06-17 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 | $7.47 | $7.73 | 21,800 | — | — |
| 2025-12-30 | $7.42 | $7.67 | 53,100 | — | — |
| 2025-12-29 | $7.72 | $7.98 | 46,500 | — | — |
| 2025-12-26 | $7.52 | $7.78 | 11,900 | — | — |
| 2025-12-24 | $7.43 | $7.68 | 11,800 | — | — |
| 2025-12-23 | $7.38 | $7.63 | 27,100 | — | — |
| 2025-12-22 | $7.27 | $7.52 | 28,100 | — | — |
| 2025-12-19 | $7.30 | $7.55 | 49,600 | — | — |
| 2025-12-18 | $7.26 | $7.51 | 33,000 | — | — |
| 2025-12-17 | $7.38 | $7.63 | 28,200 | — | — |
| 2025-12-16 | $7.22 | $7.47 | 36,700 | — | — |
| 2025-12-15 | $7.39 | $7.64 | 23,000 | — | — |
| 2025-12-12 | $7.56 | $7.82 | 31,000 | — | — |
| 2025-12-11 | $7.99 | $8.26 | 30,000 | — | — |
| 2025-12-10 | $7.81 | $8.08 | 59,300 | — | — |
| 2025-12-09 | $7.67 | $7.93 | 45,200 | — | — |
| 2025-12-08 | $7.63 | $7.89 | 32,700 | — | — |
| 2025-12-05 | $7.87 | $8.14 | 19,900 | — | — |
| 2025-12-04 | $8.00 | $8.27 | 37,300 | — | — |
| 2025-12-03 | $7.76 | $8.03 | 37,200 | — | — |
| 2025-12-02 | $7.33 | $7.58 | 63,200 | — | — |
| 2025-12-01 | $7.99 | $8.26 | 26,200 | — | — |
| 2025-11-28 | $8.06 | $8.34 | 24,300 | — | — |
| 2025-11-26 | $7.61 | $7.87 | 46,200 | — | — |
| 2025-11-25 | $7.75 | $8.01 | 22,100 | — | — |
| 2025-11-24 | $7.69 | $7.95 | 17,700 | — | — |
| 2025-11-21 | $7.55 | $7.81 | 21,500 | — | — |
| 2025-11-20 | $7.42 | $7.67 | 34,100 | — | — |
| 2025-11-19 | $7.45 | $7.70 | 34,700 | — | — |
| 2025-11-18 | $7.18 | $7.43 | 28,400 | — | — |
| 2025-11-17 | $7.64 | $7.90 | 38,800 | — | — |
| 2025-11-14 | $7.54 | $7.80 | 38,600 | — | — |
| 2025-11-13 | $7.60 | $7.86 | 74,500 | — | — |
| 2025-11-12 | $8.34 | $8.63 | 69,700 | — | — |
| 2025-11-11 | $8.08 | $8.36 | 24,600 | — | — |
| 2025-11-10 | $8.17 | $8.45 | 45,500 | — | — |
| 2025-11-07 | $7.65 | $7.91 | 29,400 | — | — |
| 2025-11-06 | $7.72 | $7.98 | 64,900 | — | — |
| 2025-11-05 | $8.35 | $8.64 | 68,800 | — | — |
| 2025-11-04 | $8.65 | $8.95 | 82,300 | — | — |
| 2025-11-03 | $8.94 | $9.25 | 53,800 | — | — |
| 2025-10-31 | $8.48 | $8.77 | 24,200 | — | — |
| 2025-10-30 | $8.58 | $8.87 | 18,500 | — | — |
| 2025-10-29 | $8.58 | $8.87 | 34,300 | — | — |
| 2025-10-28 | $8.67 | $8.97 | 30,400 | — | — |
| 2025-10-27 | $8.59 | $8.88 | 25,300 | — | — |
| 2025-10-24 | $8.69 | $8.99 | 24,400 | — | — |
| 2025-10-23 | $8.72 | $9.02 | 73,700 | — | — |
| 2025-10-22 | $8.10 | $8.38 | 60,000 | — | — |
| 2025-10-21 | $8.81 | $9.11 | 33,400 | — | — |
| 2025-10-20 | $8.79 | $9.09 | 39,800 | — | — |
| 2025-10-17 | $8.31 | $8.59 | 51,300 | — | — |
| 2025-10-16 | $8.33 | $8.61 | 45,400 | — | — |
| 2025-10-15 | $8.69 | $8.99 | 43,200 | — | — |
| 2025-10-14 | $8.33 | $8.61 | 58,000 | — | — |
| 2025-10-13 | $8.15 | $8.43 | 22,300 | — | — |
| 2025-10-10 | $8.25 | $8.53 | 151,100 | — | — |
| 2025-10-09 | $8.24 | $8.52 | 62,000 | — | — |
| 2025-10-08 | $7.79 | $8.06 | 69,000 | — | — |
| 2025-10-07 | $7.49 | $7.75 | 91,600 | — | — |
| 2025-10-06 | $7.96 | $8.23 | 35,800 | — | — |
| 2025-10-03 | $7.87 | $8.14 | 26,700 | — | — |
| 2025-10-02 | $7.77 | $8.04 | 36,900 | — | — |
| 2025-10-01 | $7.77 | $8.04 | 37,300 | — | — |
| 2025-09-30 | $7.81 | $8.08 | 38,400 | — | — |
| 2025-09-29 | $8.19 | $8.47 | 12,900 | — | — |
| 2025-09-26 | $8.22 | $8.50 | 21,400 | — | — |
| 2025-09-25 | $8.23 | $8.51 | 18,800 | — | — |
| 2025-09-24 | $8.55 | $8.84 | 54,000 | — | — |
| 2025-09-23 | $8.45 | $8.74 | 63,400 | — | — |
| 2025-09-22 | $8.01 | $8.28 | 35,900 | — | — |
| 2025-09-19 | $7.85 | $8.12 | 34,200 | — | — |
| 2025-09-18 | $7.87 | $8.14 | 37,600 | — | — |
| 2025-09-17 | $7.63 | $7.89 | 24,500 | — | — |
| 2025-09-16 | $7.35 | $7.60 | 16,700 | — | — |
| 2025-09-15 | $7.21 | $7.46 | 67,000 | — | — |
| 2025-09-12 | $7.28 | $7.53 | 21,300 | — | — |
| 2025-09-11 | $7.16 | $7.40 | 41,300 | — | — |
| 2025-09-10 | $7.10 | $7.34 | 18,200 | — | — |
| 2025-09-09 | $7.15 | $7.39 | 22,800 | — | — |
| 2025-09-08 | $7.20 | $7.45 | 102,700 | — | — |
| 2025-09-05 | $7.27 | $7.52 | 37,100 | — | — |
| 2025-09-04 | $7.12 | $7.36 | 29,700 | — | — |
| 2025-09-03 | $7.27 | $7.52 | 64,000 | — | — |
| 2025-09-02 | $7.10 | $7.34 | 83,300 | — | — |
| 2025-08-29 | $7.00 | $7.24 | 35,600 | — | — |
| 2025-08-28 | $7.18 | $7.43 | 32,200 | — | — |
| 2025-08-27 | $7.13 | $7.37 | 44,500 | — | — |
| 2025-08-26 | $7.39 | $7.64 | 57,900 | — | — |
| 2025-08-25 | $6.95 | $7.19 | 46,200 | — | — |
| 2025-08-22 | $7.00 | $7.24 | 72,800 | — | — |
| 2025-08-21 | $6.73 | $6.96 | 70,100 | — | — |
| 2025-08-20 | $6.70 | $6.93 | 47,200 | — | — |
| 2025-08-19 | $6.91 | $7.15 | 25,300 | — | — |
| 2025-08-18 | $6.98 | $7.22 | 26,700 | — | — |
| 2025-08-15 | $6.85 | $7.08 | 147,000 | — | — |
| 2025-08-14 | $7.23 | $7.48 | 38,300 | — | — |
| 2025-08-13 | $7.17 | $7.42 | 24,600 | — | — |
| 2025-08-12 | $7.10 | $7.34 | 59,000 | — | — |
| 2025-08-11 | $7.01 | $7.25 | 29,400 | — | — |
| 2025-08-08 | $7.05 | $7.29 | 15,300 | — | — |
| 2025-08-07 | $7.19 | $7.44 | 29,600 | — | — |
| 2025-08-06 | $6.93 | $7.17 | 27,700 | — | — |
| 2025-08-05 | $6.93 | $7.17 | 15,400 | — | — |
| 2025-08-04 | $7.01 | $7.25 | 10,700 | — | — |
| 2025-08-01 | $7.07 | $7.31 | 5,700 | — | — |
| 2025-07-31 | $6.99 | $7.23 | 28,600 | — | — |
| 2025-07-30 | $7.39 | $7.64 | 21,600 | — | — |
| 2025-07-29 | $7.18 | $7.43 | 18,800 | — | — |
| 2025-07-28 | $7.40 | $7.65 | 16,100 | — | — |
| 2025-07-25 | $7.69 | $7.95 | 25,800 | — | — |
| 2025-07-24 | $7.24 | $7.49 | 14,200 | — | — |
| 2025-07-23 | $7.46 | $7.72 | 10,800 | — | — |
| 2025-07-22 | $7.59 | $7.85 | 23,800 | — | — |
| 2025-07-21 | $7.30 | $7.55 | 7,700 | — | — |
| 2025-07-18 | $7.32 | $7.57 | 11,400 | — | — |
| 2025-07-17 | $7.20 | $7.45 | 15,500 | — | — |
| 2025-07-16 | $7.05 | $7.29 | 9,400 | — | — |
| 2025-07-15 | $7.07 | $7.31 | 14,400 | — | — |
| 2025-07-14 | $7.12 | $7.36 | 35,200 | — | — |
| 2025-07-11 | $7.68 | $7.94 | 18,900 | — | — |
| 2025-07-10 | $7.51 | $7.77 | 31,200 | — | — |
| 2025-07-09 | $8.02 | $8.29 | 40,400 | — | — |
| 2025-07-08 | $7.79 | $8.06 | 74,700 | — | — |
| 2025-07-07 | $7.32 | $7.57 | 55,700 | — | — |
| 2025-07-03 | $7.14 | $7.38 | 29,700 | — | — |
| 2025-07-02 | $7.46 | $7.72 | 16,000 | — | — |
| 2025-07-01 | $7.26 | $7.51 | 17,900 | — | — |
| 2025-06-30 | $7.28 | $7.53 | 13,100 | — | — |
| 2025-06-27 | $7.40 | $7.65 | 25,200 | — | — |
| 2025-06-26 | $7.68 | $7.94 | 38,600 | — | — |
| 2025-06-25 | $7.19 | $7.44 | 16,400 | — | — |
| 2025-06-24 | $7.25 | $7.50 | 19,400 | — | — |
| 2025-06-23 | $6.92 | $7.16 | 30,300 | — | — |
| 2025-06-20 | $6.89 | $7.13 | 46,500 | — | — |
| 2025-06-18 | $6.99 | $7.23 | 12,600 | — | — |
| 2025-06-17 | $6.84 | $7.07 | 14,400 | — | — |
| 2025-06-16 | $6.86 | $7.09 | 12,300 | — | — |
| 2025-06-13 | $6.83 | $7.06 | 24,800 | — | — |
| 2025-06-12 | $6.92 | $7.16 | 57,500 | — | — |
| 2025-06-11 | $7.28 | $7.53 | 31,500 | — | — |
| 2025-06-10 | $6.94 | $7.18 | 78,300 | — | — |
| 2025-06-09 | $6.32 | $6.54 | 55,500 | — | — |
| 2025-06-06 | $6.15 | $6.36 | 13,700 | — | — |
| 2025-06-05 | $6.36 | $6.58 | 25,000 | — | — |
| 2025-06-04 | $6.50 | $6.72 | 49,100 | — | — |
| 2025-06-03 | $6.36 | $6.58 | 28,600 | — | — |
| 2025-06-02 | $6.31 | $6.53 | 20,500 | — | — |
| 2025-05-30 | $6.05 | $6.26 | 16,000 | — | — |
| 2025-05-29 | $6.37 | $6.59 | 19,700 | — | — |
| 2025-05-28 | $6.19 | $6.40 | 20,500 | — | — |
| 2025-05-27 | $6.05 | $6.26 | 112,200 | — | — |
| 2025-05-23 | $6.02 | $6.23 | 34,100 | — | — |
| 2025-05-22 | $5.84 | $6.04 | 42,100 | — | — |
| 2025-05-21 | $5.84 | $6.04 | 65,200 | — | — |
| 2025-05-20 | $6.05 | $6.26 | 46,900 | — | — |
| 2025-05-19 | $6.09 | $6.30 | 37,200 | — | — |
| 2025-05-16 | $6.06 | $6.27 | 30,700 | — | — |
| 2025-05-15 | $6.05 | $6.26 | 24,200 | — | — |
| 2025-05-14 | $6.05 | $6.26 | 22,900 | — | — |
| 2025-05-13 | $6.09 | $6.30 | 69,700 | — | — |
| 2025-05-12 | $5.99 | $6.19 | 179,800 | — | — |
| 2025-05-09 | $6.10 | $6.31 | 11,600 | — | — |
| 2025-05-08 | $6.41 | $6.63 | 13,600 | — | — |
| 2025-05-07 | $6.39 | $6.61 | 28,900 | — | — |
| 2025-05-06 | $5.87 | $6.07 | 94,200 | — | — |
| 2025-05-05 | $5.70 | $5.89 | 36,600 | — | — |
| 2025-05-02 | $5.96 | $6.16 | 96,800 | — | — |
| 2025-05-01 | $6.22 | $6.43 | 9,500 | — | — |
| 2025-04-30 | $6.20 | $6.41 | 15,500 | — | — |
| 2025-04-29 | $6.30 | $6.52 | 8,600 | — | — |
| 2025-04-28 | $6.31 | $6.53 | 18,600 | — | — |
| 2025-04-25 | $6.35 | $6.57 | 10,300 | — | — |
| 2025-04-24 | $6.34 | $6.56 | 19,200 | — | — |
| 2025-04-23 | $6.18 | $6.39 | 23,100 | — | — |
| 2025-04-22 | $5.96 | $6.16 | 14,600 | — | — |
| 2025-04-21 | $5.95 | $6.15 | 23,700 | — | — |
| 2025-04-17 | $6.00 | $6.21 | 55,200 | — | — |
| 2025-04-16 | $5.86 | $6.06 | 32,400 | — | — |
| 2025-04-15 | $6.06 | $6.27 | 57,100 | — | — |
| 2025-04-14 | $5.92 | $6.12 | 27,600 | — | — |
| 2025-04-11 | $6.01 | $6.22 | 140,700 | — | — |
| 2025-04-10 | $5.80 | $6.00 | 20,700 | — | — |
| 2025-04-09 | $6.06 | $6.27 | 47,600 | — | — |
| 2025-04-08 | $5.81 | $6.01 | 52,000 | — | — |
| 2025-04-07 | $5.80 | $6.00 | 98,600 | — | — |
| 2025-04-04 | $5.92 | $6.12 | 43,400 | — | — |
| 2025-04-03 | $6.25 | $6.46 | 39,100 | — | — |
| 2025-04-02 | $6.75 | $6.98 | 18,300 | — | — |
| 2025-04-01 | $6.85 | $7.08 | 35,500 | — | — |
| 2025-03-31 | $6.99 | $7.23 | 28,700 | — | — |
| 2025-03-28 | $7.06 | $7.30 | 40,300 | — | — |
| 2025-03-27 | $7.52 | $7.78 | 25,000 | — | — |
| 2025-03-26 | $7.50 | $7.76 | 31,100 | — | — |
| 2025-03-25 | $7.60 | $7.86 | 41,200 | — | — |
| 2025-03-24 | $7.60 | $7.86 | 17,000 | — | — |
| 2025-03-21 | $7.51 | $7.77 | 37,900 | — | — |
| 2025-03-20 | $7.50 | $7.76 | 39,300 | — | — |
| 2025-03-19 | $7.38 | $7.63 | 17,300 | — | — |
| 2025-03-18 | $7.57 | $7.83 | 43,400 | — | — |
| 2025-03-17 | $7.74 | $8.00 | 24,300 | — | — |
| 2025-03-14 | $7.75 | $8.01 | 35,000 | — | — |
| 2025-03-13 | $7.87 | $8.14 | 47,100 | — | — |
| 2025-03-12 | $7.80 | $8.07 | 151,300 | — | — |
| 2025-03-11 | $7.57 | $7.83 | 110,400 | — | — |
| 2025-03-10 | $7.42 | $7.67 | 70,800 | — | — |
| 2025-03-07 | $7.79 | $8.06 | 125,400 | — | — |
| 2025-03-06 | $8.12 | $8.40 | 34,500 | — | — |
| 2025-03-05 | $7.86 | $8.13 | 12,500 | — | — |
| 2025-03-04 | $7.91 | $8.18 | 59,200 | — | — |
| 2025-03-03 | $8.15 | $8.43 | 41,200 | — | — |
| 2025-02-28 | $8.35 | $8.64 | 38,400 | — | — |
| 2025-02-27 | $8.25 | $8.53 | 22,900 | — | — |
| 2025-02-26 | $8.29 | $8.57 | 28,300 | — | — |
| 2025-02-25 | $8.25 | $8.53 | 64,800 | — | — |
| 2025-02-24 | $8.60 | $8.89 | 68,000 | — | — |
| 2025-02-21 | $8.56 | $8.85 | 28,500 | — | — |
| 2025-02-20 | $8.43 | $8.72 | 53,100 | — | — |
| 2025-02-19 | $7.99 | $8.26 | 17,800 | — | — |
| 2025-02-18 | $8.00 | $8.27 | 22,200 | — | — |
| 2025-02-14 | $8.25 | $8.53 | 16,900 | — | — |
| 2025-02-13 | $8.27 | $8.55 | 32,700 | — | — |
| 2025-02-12 | $8.05 | $8.33 | 79,300 | — | — |
| 2025-02-11 | $7.80 | $8.07 | 30,200 | — | — |
| 2025-02-10 | $8.03 | $8.30 | 32,600 | — | — |
| 2025-02-07 | $8.41 | $8.70 | 31,400 | — | — |
| 2025-02-06 | $8.86 | $9.16 | 24,800 | — | — |
| 2025-02-05 | $9.14 | $9.45 | 25,300 | — | — |
| 2025-02-04 | $9.08 | $9.39 | 24,100 | — | — |
| 2025-02-03 | $8.86 | $9.16 | 74,100 | — | — |
| 2025-01-31 | $9.15 | $9.46 | 16,500 | — | — |
| 2025-01-30 | $8.92 | $9.22 | 28,800 | — | — |
| 2025-01-29 | $9.22 | $9.54 | 35,700 | — | — |
| 2025-01-28 | $8.78 | $9.08 | 21,500 | — | — |
| 2025-01-27 | $8.61 | $8.90 | 17,900 | — | — |
| 2025-01-24 | $8.88 | $9.18 | 16,500 | — | — |
| 2025-01-23 | $8.93 | $9.24 | 14,500 | — | — |
| 2025-01-22 | $9.37 | $9.69 | 45,300 | — | — |
| 2025-01-21 | $9.12 | $9.43 | 37,100 | — | — |
| 2025-01-17 | $8.87 | $9.17 | 27,200 | — | — |
| 2025-01-16 | $8.98 | $9.29 | 34,200 | — | — |
| 2025-01-15 | $8.80 | $9.10 | 28,000 | — | — |
| 2025-01-14 | $8.06 | $8.34 | 19,800 | — | — |
| 2025-01-13 | $8.37 | $8.66 | 17,400 | — | — |
| 2025-01-10 | $8.64 | $8.94 | 38,200 | — | — |
| 2025-01-08 | $8.66 | $8.96 | 23,300 | — | — |
| 2025-01-07 | $9.07 | $9.38 | 26,400 | — | — |
| 2025-01-06 | $9.50 | $9.82 | 60,700 | — | — |
| 2025-01-03 | $9.40 | $9.72 | 61,900 | — | — |
| 2025-01-02 | $8.88 | $9.18 | 41,200 | — | — |