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
- 2005-02-24 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 | $7.41 | $12.06 | 314,600 | — | — |
| 2025-12-30 | $7.45 | $12.13 | 285,100 | — | — |
| 2025-12-29 | $7.51 | $12.22 | 342,700 | — | — |
| 2025-12-26 | $7.58 | $12.34 | 260,500 | — | — |
| 2025-12-24 | $7.66 | $12.47 | 233,800 | — | — |
| 2025-12-23 | $7.59 | $12.35 | 438,700 | — | — |
| 2025-12-22 | $7.75 | $12.61 | 523,500 | — | — |
| 2025-12-19 | $7.87 | $12.81 | 1,079,900 | — | — |
| 2025-12-18 | $7.92 | $12.89 | 482,900 | — | — |
| 2025-12-17 | $7.81 | $12.71 | 457,800 | — | — |
| 2025-12-16 | $7.80 | $12.70 | 476,700 | — | — |
| 2025-12-15 | $7.80 | $12.70 | 433,300 | — | — |
| 2025-12-12 | $7.77 | $12.65 | 366,900 | — | — |
| 2025-12-11 | $7.80 | $12.70 | 357,000 | — | — |
| 2025-12-10 | $7.81 | $12.71 | 692,700 | — | — |
| 2025-12-09 | $7.36 | $11.98 | 250,200 | — | — |
| 2025-12-08 | $7.33 | $11.93 | 347,600 | — | — |
| 2025-12-05 | $7.28 | $11.85 | 254,000 | — | — |
| 2025-12-04 | $7.42 | $12.08 | 380,100 | — | — |
| 2025-12-03 | $7.42 | $12.08 | 373,500 | — | — |
| 2025-12-02 | $7.02 | $11.43 | 340,600 | — | — |
| 2025-12-01 | $6.96 | $11.33 | 230,900 | — | — |
| 2025-11-28 | $6.87 | $11.18 | 89,100 | — | — |
| 2025-11-26 | $6.89 | $11.22 | 239,100 | — | — |
| 2025-11-25 | $6.88 | $11.20 | 337,500 | — | — |
| 2025-11-24 | $6.63 | $10.79 | 239,900 | — | — |
| 2025-11-21 | $6.66 | $10.84 | 333,500 | — | — |
| 2025-11-20 | $6.37 | $10.37 | 316,200 | — | — |
| 2025-11-19 | $6.39 | $10.40 | 517,800 | — | — |
| 2025-11-18 | $6.32 | $10.29 | 257,600 | — | — |
| 2025-11-17 | $6.26 | $10.19 | 427,700 | — | — |
| 2025-11-14 | $6.47 | $10.53 | 305,000 | — | — |
| 2025-11-13 | $6.46 | $10.52 | 300,500 | — | — |
| 2025-11-12 | $6.42 | $10.45 | 246,300 | — | — |
| 2025-11-11 | $6.40 | $10.42 | 215,900 | — | — |
| 2025-11-10 | $6.42 | $10.45 | 264,700 | — | — |
| 2025-11-07 | $6.39 | $10.40 | 244,100 | — | — |
| 2025-11-06 | $6.36 | $10.35 | 282,400 | — | — |
| 2025-11-05 | $6.46 | $10.52 | 346,500 | — | — |
| 2025-11-04 | $6.36 | $10.17 | 456,200 | — | — |
| 2025-11-03 | $6.41 | $10.25 | 347,300 | — | — |
| 2025-10-31 | $6.39 | $10.22 | 314,300 | — | — |
| 2025-10-30 | $6.43 | $10.29 | 321,600 | — | — |
| 2025-10-29 | $6.45 | $10.32 | 455,100 | — | — |
| 2025-10-28 | $6.57 | $10.51 | 391,500 | — | — |
| 2025-10-27 | $6.54 | $10.46 | 362,700 | — | — |
| 2025-10-24 | $6.64 | $10.62 | 467,800 | — | — |
| 2025-10-23 | $6.57 | $10.51 | 381,600 | — | — |
| 2025-10-22 | $6.72 | $10.75 | 384,500 | — | — |
| 2025-10-21 | $6.71 | $10.73 | 278,800 | — | — |
| 2025-10-20 | $6.71 | $10.73 | 303,200 | — | — |
| 2025-10-17 | $6.48 | $10.37 | 394,900 | — | — |
| 2025-10-16 | $6.50 | $10.40 | 858,800 | — | — |
| 2025-10-15 | $6.81 | $10.89 | 403,800 | — | — |
| 2025-10-14 | $6.85 | $10.96 | 320,400 | — | — |
| 2025-10-13 | $6.56 | $10.49 | 327,000 | — | — |
| 2025-10-10 | $6.50 | $10.40 | 567,200 | — | — |
| 2025-10-09 | $6.69 | $10.70 | 279,000 | — | — |
| 2025-10-08 | $6.70 | $10.72 | 284,400 | — | — |
| 2025-10-07 | $6.65 | $10.64 | 389,700 | — | — |
| 2025-10-06 | $6.83 | $10.93 | 413,500 | — | — |
| 2025-10-03 | $6.61 | $10.57 | 674,800 | — | — |
| 2025-10-02 | $6.54 | $10.46 | 566,300 | — | — |
| 2025-10-01 | $6.56 | $10.49 | 433,800 | — | — |
| 2025-09-30 | $6.57 | $10.51 | 922,300 | — | — |
| 2025-09-29 | $6.58 | $10.53 | 609,000 | — | — |
| 2025-09-26 | $6.61 | $10.57 | 249,900 | — | — |
| 2025-09-25 | $6.58 | $10.53 | 230,600 | — | — |
| 2025-09-24 | $6.61 | $10.57 | 268,300 | — | — |
| 2025-09-23 | $6.54 | $10.46 | 329,500 | — | — |
| 2025-09-22 | $6.52 | $10.43 | 255,300 | — | — |
| 2025-09-19 | $6.52 | $10.43 | 927,100 | — | — |
| 2025-09-18 | $6.74 | $10.78 | 345,900 | — | — |
| 2025-09-17 | $6.47 | $10.35 | 354,400 | — | — |
| 2025-09-16 | $6.42 | $10.27 | 292,000 | — | — |
| 2025-09-15 | $6.48 | $10.37 | 324,800 | — | — |
| 2025-09-12 | $6.56 | $10.49 | 310,600 | — | — |
| 2025-09-11 | $6.70 | $10.72 | 436,700 | — | — |
| 2025-09-10 | $6.61 | $10.57 | 288,800 | — | — |
| 2025-09-09 | $6.57 | $10.51 | 258,600 | — | — |
| 2025-09-08 | $6.59 | $10.54 | 342,300 | — | — |
| 2025-09-05 | $6.61 | $10.57 | 342,700 | — | — |
| 2025-09-04 | $6.70 | $10.72 | 371,300 | — | — |
| 2025-09-03 | $6.72 | $10.75 | 348,400 | — | — |
| 2025-09-02 | $6.74 | $10.78 | 664,600 | — | — |
| 2025-08-29 | $6.75 | $10.80 | 568,400 | — | — |
| 2025-08-28 | $6.58 | $10.53 | 286,700 | — | — |
| 2025-08-27 | $6.61 | $10.57 | 323,000 | — | — |
| 2025-08-26 | $6.58 | $10.53 | 565,000 | — | — |
| 2025-08-25 | $6.56 | $10.49 | 495,200 | — | — |
| 2025-08-22 | $6.48 | $10.37 | 512,200 | — | — |
| 2025-08-21 | $6.05 | $9.68 | 214,500 | — | — |
| 2025-08-20 | $6.09 | $9.74 | 259,600 | — | — |
| 2025-08-19 | $6.05 | $9.68 | 303,300 | — | — |
| 2025-08-18 | $6.03 | $9.65 | 185,400 | — | — |
| 2025-08-15 | $6.04 | $9.66 | 473,100 | — | — |
| 2025-08-14 | $6.20 | $9.92 | 298,400 | — | — |
| 2025-08-13 | $6.24 | $9.98 | 564,400 | — | — |
| 2025-08-12 | $6.04 | $9.66 | 647,200 | — | — |
| 2025-08-11 | $5.94 | $9.33 | 358,100 | — | — |
| 2025-08-08 | $5.92 | $9.29 | 397,000 | — | — |
| 2025-08-07 | $5.86 | $9.20 | 289,800 | — | — |
| 2025-08-06 | $5.86 | $9.20 | 260,300 | — | — |
| 2025-08-05 | $5.92 | $9.29 | 330,000 | — | — |
| 2025-08-04 | $5.89 | $9.25 | 430,300 | — | — |
| 2025-08-01 | $5.85 | $9.18 | 461,300 | — | — |
| 2025-07-31 | $5.93 | $9.31 | 345,800 | — | — |
| 2025-07-30 | $6.03 | $9.47 | 375,800 | — | — |
| 2025-07-29 | $6.13 | $9.62 | 335,700 | — | — |
| 2025-07-28 | $6.24 | $9.80 | 247,500 | — | — |
| 2025-07-25 | $6.19 | $9.72 | 267,400 | — | — |
| 2025-07-24 | $6.17 | $9.69 | 858,800 | — | — |
| 2025-07-23 | $6.54 | $10.27 | 223,800 | — | — |
| 2025-07-22 | $6.50 | $10.20 | 230,000 | — | — |
| 2025-07-21 | $6.52 | $10.24 | 233,900 | — | — |
| 2025-07-18 | $6.49 | $10.19 | 258,700 | — | — |
| 2025-07-17 | $6.54 | $10.27 | 317,800 | — | — |
| 2025-07-16 | $6.52 | $10.24 | 670,200 | — | — |
| 2025-07-15 | $6.38 | $10.02 | 330,400 | — | — |
| 2025-07-14 | $6.65 | $10.44 | 361,200 | — | — |
| 2025-07-11 | $6.56 | $10.30 | 245,100 | — | — |
| 2025-07-10 | $6.68 | $10.49 | 348,900 | — | — |
| 2025-07-09 | $6.66 | $10.46 | 314,200 | — | — |
| 2025-07-08 | $6.83 | $10.72 | 470,800 | — | — |
| 2025-07-07 | $6.84 | $10.74 | 240,600 | — | — |
| 2025-07-03 | $6.95 | $10.91 | 159,500 | — | — |
| 2025-07-02 | $6.83 | $10.72 | 247,100 | — | — |
| 2025-07-01 | $6.71 | $10.53 | 276,200 | — | — |
| 2025-06-30 | $6.46 | $10.14 | 333,400 | — | — |
| 2025-06-27 | $6.47 | $10.16 | 659,300 | — | — |
| 2025-06-26 | $6.49 | $10.19 | 317,400 | — | — |
| 2025-06-25 | $6.27 | $9.84 | 291,600 | — | — |
| 2025-06-24 | $6.29 | $9.88 | 408,600 | — | — |
| 2025-06-23 | $6.18 | $9.70 | 335,400 | — | — |
| 2025-06-20 | $6.01 | $9.44 | 637,600 | — | — |
| 2025-06-18 | $6.06 | $9.51 | 361,400 | — | — |
| 2025-06-17 | $6.02 | $9.45 | 475,900 | — | — |
| 2025-06-16 | $6.19 | $9.72 | 376,700 | — | — |
| 2025-06-13 | $6.24 | $9.80 | 402,100 | — | — |
| 2025-06-12 | $6.36 | $9.98 | 264,500 | — | — |
| 2025-06-11 | $6.38 | $10.02 | 348,900 | — | — |
| 2025-06-10 | $6.27 | $9.84 | 236,800 | — | — |
| 2025-06-09 | $6.16 | $9.67 | 472,700 | — | — |
| 2025-06-06 | $6.11 | $9.59 | 300,800 | — | — |
| 2025-06-05 | $5.94 | $9.33 | 381,500 | — | — |
| 2025-06-04 | $5.97 | $9.37 | 369,900 | — | — |
| 2025-06-03 | $6.07 | $9.53 | 774,800 | — | — |
| 2025-06-02 | $5.90 | $9.26 | 361,900 | — | — |
| 2025-05-30 | $6.03 | $9.47 | 1,452,200 | — | — |
| 2025-05-29 | $6.11 | $9.59 | 356,200 | — | — |
| 2025-05-28 | $6.06 | $9.51 | 314,100 | — | — |
| 2025-05-27 | $6.14 | $9.64 | 394,800 | — | — |
| 2025-05-23 | $6.00 | $9.42 | 281,300 | — | — |
| 2025-05-22 | $6.02 | $9.45 | 227,100 | — | — |
| 2025-05-21 | $6.16 | $9.67 | 416,800 | — | — |
| 2025-05-20 | $6.27 | $9.84 | 176,100 | — | — |
| 2025-05-19 | $6.28 | $9.86 | 315,900 | — | — |
| 2025-05-16 | $6.33 | $9.94 | 268,400 | — | — |
| 2025-05-15 | $6.49 | $10.19 | 178,000 | — | — |
| 2025-05-14 | $6.47 | $10.16 | 286,500 | — | — |
| 2025-05-13 | $6.55 | $10.28 | 190,000 | — | — |
| 2025-05-12 | $6.54 | $10.27 | 401,100 | — | — |
| 2025-05-09 | $6.35 | $9.97 | 254,800 | — | — |
| 2025-05-08 | $6.37 | $10.00 | 260,300 | — | — |
| 2025-05-07 | $6.26 | $9.83 | 297,300 | — | — |
| 2025-05-06 | $6.40 | $9.88 | 349,500 | — | — |
| 2025-05-05 | $6.42 | $9.91 | 257,300 | — | — |
| 2025-05-02 | $6.48 | $10.00 | 200,100 | — | — |
| 2025-05-01 | $6.28 | $9.69 | 278,100 | — | — |
| 2025-04-30 | $6.26 | $9.66 | 274,900 | — | — |
| 2025-04-29 | $6.30 | $9.72 | 249,100 | — | — |
| 2025-04-28 | $6.37 | $9.83 | 203,400 | — | — |
| 2025-04-25 | $6.37 | $9.83 | 405,500 | — | — |
| 2025-04-24 | $6.45 | $9.95 | 573,100 | — | — |
| 2025-04-23 | $6.16 | $9.50 | 464,800 | — | — |
| 2025-04-22 | $6.10 | $9.41 | 338,300 | — | — |
| 2025-04-21 | $5.88 | $9.07 | 397,300 | — | — |
| 2025-04-17 | $5.92 | $9.13 | 329,400 | — | — |
| 2025-04-16 | $5.86 | $9.04 | 256,400 | — | — |
| 2025-04-15 | $5.82 | $8.98 | 304,200 | — | — |
| 2025-04-14 | $5.74 | $8.86 | 343,800 | — | — |
| 2025-04-11 | $5.66 | $8.73 | 354,200 | — | — |
| 2025-04-10 | $5.72 | $8.83 | 544,200 | — | — |
| 2025-04-09 | $6.02 | $9.29 | 614,100 | — | — |
| 2025-04-08 | $5.77 | $8.90 | 430,000 | — | — |
| 2025-04-07 | $5.81 | $8.96 | 643,400 | — | — |
| 2025-04-04 | $5.76 | $8.89 | 776,800 | — | — |
| 2025-04-03 | $5.76 | $8.89 | 585,800 | — | — |
| 2025-04-02 | $6.35 | $9.80 | 262,900 | — | — |
| 2025-04-01 | $6.26 | $9.66 | 296,300 | — | — |
| 2025-03-31 | $6.26 | $9.66 | 357,300 | — | — |
| 2025-03-28 | $6.27 | $9.67 | 253,900 | — | — |
| 2025-03-27 | $6.40 | $9.88 | 209,900 | — | — |
| 2025-03-26 | $6.38 | $9.84 | 244,500 | — | — |
| 2025-03-25 | $6.45 | $9.95 | 247,800 | — | — |
| 2025-03-24 | $6.52 | $10.06 | 289,100 | — | — |
| 2025-03-21 | $6.30 | $9.72 | 1,182,700 | — | — |
| 2025-03-20 | $6.45 | $9.95 | 259,000 | — | — |
| 2025-03-19 | $6.52 | $10.06 | 298,700 | — | — |
| 2025-03-18 | $6.41 | $9.89 | 256,100 | — | — |
| 2025-03-17 | $6.42 | $9.91 | 246,800 | — | — |
| 2025-03-14 | $6.39 | $9.86 | 288,600 | — | — |
| 2025-03-13 | $6.21 | $9.58 | 207,900 | — | — |
| 2025-03-12 | $6.29 | $9.71 | 294,300 | — | — |
| 2025-03-11 | $6.18 | $9.54 | 498,400 | — | — |
| 2025-03-10 | $6.23 | $9.61 | 425,700 | — | — |
| 2025-03-07 | $6.60 | $10.18 | 229,500 | — | — |
| 2025-03-06 | $6.62 | $10.21 | 329,800 | — | — |
| 2025-03-05 | $6.69 | $10.32 | 331,200 | — | — |
| 2025-03-04 | $6.78 | $10.46 | 411,600 | — | — |
| 2025-03-03 | $6.85 | $10.57 | 297,300 | — | — |
| 2025-02-28 | $6.99 | $10.79 | 275,900 | — | — |
| 2025-02-27 | $6.81 | $10.51 | 228,500 | — | — |
| 2025-02-26 | $6.81 | $10.51 | 375,900 | — | — |
| 2025-02-25 | $6.74 | $10.40 | 324,300 | — | — |
| 2025-02-24 | $6.70 | $10.34 | 246,500 | — | — |
| 2025-02-21 | $6.82 | $10.52 | 243,400 | — | — |
| 2025-02-20 | $7.00 | $10.80 | 242,400 | — | — |
| 2025-02-19 | $7.12 | $10.99 | 174,200 | — | — |
| 2025-02-18 | $7.23 | $11.16 | 235,600 | — | — |
| 2025-02-14 | $7.18 | $11.08 | 151,800 | — | — |
| 2025-02-13 | $7.25 | $11.19 | 185,300 | — | — |
| 2025-02-12 | $7.20 | $11.11 | 356,800 | — | — |
| 2025-02-11 | $7.55 | $11.48 | 281,800 | — | — |
| 2025-02-10 | $7.43 | $11.30 | 551,800 | — | — |
| 2025-02-07 | $7.20 | $10.95 | 519,200 | — | — |
| 2025-02-06 | $7.25 | $11.02 | 299,100 | — | — |
| 2025-02-05 | $7.08 | $10.77 | 208,700 | — | — |
| 2025-02-04 | $6.98 | $10.61 | 274,100 | — | — |
| 2025-02-03 | $6.83 | $10.39 | 310,000 | — | — |
| 2025-01-31 | $6.90 | $10.49 | 456,600 | — | — |
| 2025-01-30 | $6.88 | $10.46 | 684,600 | — | — |
| 2025-01-29 | $7.28 | $11.07 | 462,900 | — | — |
| 2025-01-28 | $7.28 | $11.07 | 529,300 | — | — |
| 2025-01-27 | $7.30 | $11.10 | 342,000 | — | — |
| 2025-01-24 | $7.08 | $10.77 | 189,700 | — | — |
| 2025-01-23 | $7.14 | $10.86 | 178,300 | — | — |
| 2025-01-22 | $7.16 | $10.89 | 207,100 | — | — |
| 2025-01-21 | $7.32 | $11.13 | 226,300 | — | — |
| 2025-01-17 | $7.23 | $10.99 | 182,700 | — | — |
| 2025-01-16 | $7.17 | $10.90 | 280,800 | — | — |
| 2025-01-15 | $7.27 | $11.05 | 247,100 | — | — |
| 2025-01-14 | $7.06 | $10.73 | 258,200 | — | — |
| 2025-01-13 | $6.83 | $10.39 | 286,200 | — | — |
| 2025-01-10 | $6.69 | $10.17 | 371,900 | — | — |
| 2025-01-08 | $6.94 | $10.55 | 179,800 | — | — |
| 2025-01-07 | $6.94 | $10.55 | 305,900 | — | — |
| 2025-01-06 | $7.15 | $10.87 | 689,600 | — | — |
| 2025-01-03 | $6.88 | $10.46 | 244,700 | — | — |
| 2025-01-02 | $6.90 | $10.49 | 209,600 | — | — |