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
- 1996-04-02 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 | $6.97 | $6.97 | 42,200 | — | — |
| 2025-12-30 | $6.91 | $6.91 | 43,200 | — | — |
| 2025-12-29 | $6.74 | $6.74 | 130,700 | — | — |
| 2025-12-26 | $6.79 | $6.79 | 35,300 | — | — |
| 2025-12-24 | $6.80 | $6.80 | 22,400 | — | — |
| 2025-12-23 | $6.93 | $6.93 | 26,000 | — | — |
| 2025-12-22 | $6.79 | $6.79 | 165,600 | — | — |
| 2025-12-19 | $7.03 | $7.03 | 84,200 | — | — |
| 2025-12-18 | $6.95 | $6.95 | 92,300 | — | — |
| 2025-12-17 | $7.17 | $7.17 | 66,700 | — | — |
| 2025-12-16 | $7.36 | $7.36 | 130,800 | — | — |
| 2025-12-15 | $7.44 | $7.44 | 294,500 | — | — |
| 2025-12-12 | $6.91 | $6.91 | 113,900 | — | — |
| 2025-12-11 | $6.75 | $6.75 | 199,400 | — | — |
| 2025-12-10 | $6.68 | $6.68 | 357,300 | — | — |
| 2025-12-09 | $6.05 | $6.05 | 166,200 | — | — |
| 2025-12-08 | $6.05 | $6.05 | 31,800 | — | — |
| 2025-12-05 | $6.08 | $6.08 | 51,400 | — | — |
| 2025-12-04 | $5.91 | $5.91 | 57,600 | — | — |
| 2025-12-03 | $5.92 | $5.92 | 44,400 | — | — |
| 2025-12-02 | $5.89 | $5.89 | 36,700 | — | — |
| 2025-12-01 | $6.01 | $6.01 | 24,800 | — | — |
| 2025-11-28 | $5.99 | $5.99 | 36,000 | — | — |
| 2025-11-26 | $5.95 | $5.95 | 40,200 | — | — |
| 2025-11-25 | $6.01 | $6.01 | 18,000 | — | — |
| 2025-11-24 | $6.01 | $6.01 | 28,400 | — | — |
| 2025-11-21 | $5.97 | $5.97 | 42,600 | — | — |
| 2025-11-20 | $5.96 | $5.96 | 35,300 | — | — |
| 2025-11-19 | $6.05 | $6.05 | 44,200 | — | — |
| 2025-11-18 | $5.85 | $5.85 | 60,400 | — | — |
| 2025-11-17 | $5.63 | $5.63 | 89,100 | — | — |
| 2025-11-14 | $5.76 | $5.76 | 151,200 | — | — |
| 2025-11-13 | $5.26 | $5.26 | 43,500 | — | — |
| 2025-11-12 | $5.42 | $5.42 | 41,900 | — | — |
| 2025-11-11 | $5.46 | $5.46 | 34,300 | — | — |
| 2025-11-10 | $5.35 | $5.35 | 131,000 | — | — |
| 2025-11-07 | $5.51 | $5.51 | 52,200 | — | — |
| 2025-11-06 | $5.64 | $5.64 | 112,800 | — | — |
| 2025-11-05 | $6.02 | $6.02 | 40,300 | — | — |
| 2025-11-04 | $6.02 | $6.02 | 101,800 | — | — |
| 2025-11-03 | $5.72 | $5.72 | 40,400 | — | — |
| 2025-10-31 | $5.97 | $5.97 | 69,100 | — | — |
| 2025-10-30 | $5.89 | $5.89 | 181,000 | — | — |
| 2025-10-29 | $6.00 | $6.00 | 859,300 | — | — |
| 2025-10-28 | $6.05 | $6.05 | 19,200 | — | — |
| 2025-10-27 | $5.79 | $5.79 | 48,800 | — | — |
| 2025-10-24 | $5.63 | $5.63 | 21,600 | — | — |
| 2025-10-23 | $5.57 | $5.57 | 23,000 | — | — |
| 2025-10-22 | $5.57 | $5.57 | 25,100 | — | — |
| 2025-10-21 | $5.68 | $5.68 | 3,600 | — | — |
| 2025-10-20 | $5.65 | $5.65 | 33,400 | — | — |
| 2025-10-17 | $5.54 | $5.54 | 45,100 | — | — |
| 2025-10-16 | $5.57 | $5.57 | 32,900 | — | — |
| 2025-10-15 | $5.83 | $5.83 | 28,000 | — | — |
| 2025-10-14 | $5.69 | $5.69 | 26,900 | — | — |
| 2025-10-13 | $5.78 | $5.78 | 42,600 | — | — |
| 2025-10-10 | $5.67 | $5.67 | 18,700 | — | — |
| 2025-10-09 | $5.66 | $5.66 | 29,200 | — | — |
| 2025-10-08 | $5.67 | $5.67 | 32,200 | — | — |
| 2025-10-07 | $5.44 | $5.44 | 29,300 | — | — |
| 2025-10-06 | $5.65 | $5.65 | 35,100 | — | — |
| 2025-10-03 | $5.50 | $5.50 | 18,500 | — | — |
| 2025-10-02 | $5.44 | $5.44 | 34,500 | — | — |
| 2025-10-01 | $5.56 | $5.56 | 18,400 | — | — |
| 2025-09-30 | $5.60 | $5.60 | 27,300 | — | — |
| 2025-09-29 | $5.65 | $5.65 | 19,900 | — | — |
| 2025-09-26 | $5.74 | $5.74 | 16,800 | — | — |
| 2025-09-25 | $5.90 | $5.90 | 10,300 | — | — |
| 2025-09-24 | $5.81 | $5.81 | 28,700 | — | — |
| 2025-09-23 | $6.04 | $6.04 | 25,800 | — | — |
| 2025-09-22 | $6.03 | $6.03 | 53,700 | — | — |
| 2025-09-19 | $5.61 | $5.61 | 101,700 | — | — |
| 2025-09-18 | $6.17 | $6.17 | 14,000 | — | — |
| 2025-09-17 | $6.09 | $6.09 | 32,200 | — | — |
| 2025-09-16 | $6.21 | $6.21 | 13,500 | — | — |
| 2025-09-15 | $6.14 | $6.14 | 40,900 | — | — |
| 2025-09-12 | $6.11 | $6.11 | 27,100 | — | — |
| 2025-09-11 | $5.94 | $5.94 | 14,400 | — | — |
| 2025-09-10 | $5.86 | $5.86 | 39,800 | — | — |
| 2025-09-09 | $6.14 | $6.14 | 10,500 | — | — |
| 2025-09-08 | $6.13 | $6.13 | 64,100 | — | — |
| 2025-09-05 | $5.93 | $5.93 | 28,900 | — | — |
| 2025-09-04 | $5.74 | $5.74 | 23,400 | — | — |
| 2025-09-03 | $5.71 | $5.71 | 20,400 | — | — |
| 2025-09-02 | $5.73 | $5.73 | 26,800 | — | — |
| 2025-08-29 | $5.63 | $5.63 | 44,000 | — | — |
| 2025-08-28 | $5.74 | $5.74 | 8,900 | — | — |
| 2025-08-27 | $5.52 | $5.52 | 79,100 | — | — |
| 2025-08-26 | $5.74 | $5.74 | 68,000 | — | — |
| 2025-08-25 | $5.54 | $5.54 | 51,300 | — | — |
| 2025-08-22 | $5.39 | $5.39 | 17,100 | — | — |
| 2025-08-21 | $5.50 | $5.50 | 17,000 | — | — |
| 2025-08-20 | $5.50 | $5.50 | 18,700 | — | — |
| 2025-08-19 | $5.41 | $5.41 | 30,800 | — | — |
| 2025-08-18 | $5.44 | $5.44 | 18,900 | — | — |
| 2025-08-15 | $5.36 | $5.36 | 18,300 | — | — |
| 2025-08-14 | $5.45 | $5.45 | 11,700 | — | — |
| 2025-08-13 | $5.37 | $5.37 | 54,000 | — | — |
| 2025-08-12 | $5.32 | $5.32 | 46,300 | — | — |
| 2025-08-11 | $5.22 | $5.22 | 72,400 | — | — |
| 2025-08-08 | $5.28 | $5.28 | 42,000 | — | — |
| 2025-08-07 | $5.33 | $5.33 | 36,300 | — | — |
| 2025-08-06 | $5.22 | $5.22 | 6,100 | — | — |
| 2025-08-05 | $5.33 | $5.33 | 10,800 | — | — |
| 2025-08-04 | $5.31 | $5.31 | 20,000 | — | — |
| 2025-08-01 | $5.25 | $5.25 | 12,000 | — | — |
| 2025-07-31 | $5.29 | $5.29 | 14,400 | — | — |
| 2025-07-30 | $5.25 | $5.25 | 19,200 | — | — |
| 2025-07-29 | $5.27 | $5.27 | 20,800 | — | — |
| 2025-07-28 | $5.30 | $5.30 | 20,200 | — | — |
| 2025-07-25 | $5.28 | $5.28 | 75,100 | — | — |
| 2025-07-24 | $5.28 | $5.28 | 13,000 | — | — |
| 2025-07-23 | $5.35 | $5.35 | 17,100 | — | — |
| 2025-07-22 | $5.32 | $5.32 | 34,600 | — | — |
| 2025-07-21 | $5.31 | $5.31 | 11,200 | — | — |
| 2025-07-18 | $5.35 | $5.35 | 20,100 | — | — |
| 2025-07-17 | $5.27 | $5.27 | 18,700 | — | — |
| 2025-07-16 | $5.29 | $5.29 | 12,800 | — | — |
| 2025-07-15 | $5.24 | $5.24 | 31,400 | — | — |
| 2025-07-14 | $5.29 | $5.29 | 13,000 | — | — |
| 2025-07-11 | $5.32 | $5.32 | 12,900 | — | — |
| 2025-07-10 | $5.44 | $5.44 | 20,600 | — | — |
| 2025-07-09 | $5.29 | $5.29 | 162,800 | — | — |
| 2025-07-08 | $5.40 | $5.40 | 35,300 | — | — |
| 2025-07-07 | $5.38 | $5.38 | 17,500 | — | — |
| 2025-07-03 | $5.41 | $5.41 | 9,200 | — | — |
| 2025-07-02 | $5.41 | $5.41 | 8,400 | — | — |
| 2025-07-01 | $5.41 | $5.41 | 18,300 | — | — |
| 2025-06-30 | $5.33 | $5.33 | 19,500 | — | — |
| 2025-06-27 | $5.26 | $5.26 | 16,100 | — | — |
| 2025-06-26 | $5.30 | $5.30 | 27,900 | — | — |
| 2025-06-25 | $5.25 | $5.25 | 27,000 | — | — |
| 2025-06-24 | $5.31 | $5.31 | 19,700 | — | — |
| 2025-06-23 | $5.44 | $5.44 | 8,600 | — | — |
| 2025-06-20 | $5.44 | $5.44 | 15,300 | — | — |
| 2025-06-18 | $5.43 | $5.43 | 16,200 | — | — |
| 2025-06-17 | $5.43 | $5.43 | 17,700 | — | — |
| 2025-06-16 | $5.37 | $5.37 | 8,000 | — | — |
| 2025-06-13 | $5.32 | $5.32 | 10,400 | — | — |
| 2025-06-12 | $5.41 | $5.41 | 15,900 | — | — |
| 2025-06-11 | $5.14 | $5.14 | 52,200 | — | — |
| 2025-06-10 | $5.19 | $5.19 | 17,700 | — | — |
| 2025-06-09 | $5.24 | $5.24 | 9,700 | — | — |
| 2025-06-06 | $5.20 | $5.20 | 6,200 | — | — |
| 2025-06-05 | $5.14 | $5.14 | 20,200 | — | — |
| 2025-06-04 | $5.24 | $5.24 | 16,300 | — | — |
| 2025-06-03 | $5.25 | $5.25 | 19,800 | — | — |
| 2025-06-02 | $5.18 | $5.18 | 19,000 | — | — |
| 2025-05-30 | $5.41 | $5.41 | 7,200 | — | — |
| 2025-05-29 | $5.44 | $5.44 | 6,800 | — | — |
| 2025-05-28 | $5.37 | $5.37 | 2,400 | — | — |
| 2025-05-27 | $5.38 | $5.38 | 25,600 | — | — |
| 2025-05-23 | $5.33 | $5.33 | 7,800 | — | — |
| 2025-05-22 | $5.34 | $5.34 | 81,400 | — | — |
| 2025-05-21 | $5.30 | $5.30 | 223,000 | — | — |
| 2025-05-20 | $5.18 | $5.18 | 35,100 | — | — |
| 2025-05-19 | $5.19 | $5.19 | 8,100 | — | — |
| 2025-05-16 | $5.19 | $5.19 | 19,000 | — | — |
| 2025-05-15 | $5.27 | $5.27 | 12,800 | — | — |
| 2025-05-14 | $5.26 | $5.26 | 31,700 | — | — |
| 2025-05-13 | $5.02 | $5.02 | 19,400 | — | — |
| 2025-05-12 | $5.00 | $5.00 | 18,400 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 14,300 | — | — |
| 2025-05-08 | $5.00 | $5.00 | 12,800 | — | — |
| 2025-05-07 | $5.00 | $5.00 | 18,000 | — | — |
| 2025-05-06 | $5.00 | $5.00 | 12,900 | — | — |
| 2025-05-05 | $5.00 | $5.00 | 8,500 | — | — |
| 2025-05-02 | $5.00 | $5.00 | 97,300 | — | — |
| 2025-05-01 | $5.05 | $5.05 | 22,600 | — | — |
| 2025-04-30 | $5.11 | $5.11 | 19,300 | — | — |
| 2025-04-29 | $5.14 | $5.14 | 18,800 | — | — |
| 2025-04-28 | $5.09 | $5.09 | 3,300 | — | — |
| 2025-04-25 | $5.09 | $5.09 | 30,000 | — | — |
| 2025-04-24 | $5.08 | $5.08 | 29,900 | — | — |
| 2025-04-23 | $5.07 | $5.07 | 25,800 | — | — |
| 2025-04-22 | $4.86 | $4.86 | 13,400 | — | — |
| 2025-04-21 | $4.93 | $4.93 | 34,200 | — | — |
| 2025-04-17 | $5.05 | $5.05 | 48,900 | — | — |
| 2025-04-16 | $4.81 | $4.81 | 15,500 | — | — |
| 2025-04-15 | $4.89 | $4.89 | 12,300 | — | — |
| 2025-04-14 | $4.85 | $4.85 | 14,200 | — | — |
| 2025-04-11 | $4.82 | $4.82 | 28,900 | — | — |
| 2025-04-10 | $4.87 | $4.87 | 51,900 | — | — |
| 2025-04-09 | $4.95 | $4.95 | 51,300 | — | — |
| 2025-04-08 | $4.80 | $4.80 | 45,400 | — | — |
| 2025-04-07 | $5.05 | $5.05 | 50,500 | — | — |
| 2025-04-04 | $5.02 | $5.02 | 244,500 | — | — |
| 2025-04-03 | $5.18 | $5.18 | 37,800 | — | — |
| 2025-04-02 | $5.18 | $5.18 | 25,000 | — | — |
| 2025-04-01 | $5.17 | $5.17 | 26,200 | — | — |
| 2025-03-31 | $5.29 | $5.29 | 24,700 | — | — |
| 2025-03-28 | $5.48 | $5.48 | 32,300 | — | — |
| 2025-03-27 | $5.39 | $5.39 | 17,600 | — | — |
| 2025-03-26 | $5.28 | $5.28 | 10,800 | — | — |
| 2025-03-25 | $5.16 | $5.16 | 17,600 | — | — |
| 2025-03-24 | $5.25 | $5.25 | 7,700 | — | — |
| 2025-03-21 | $5.12 | $5.12 | 57,300 | — | — |
| 2025-03-20 | $5.40 | $5.40 | 17,500 | — | — |
| 2025-03-19 | $5.26 | $5.26 | 8,000 | — | — |
| 2025-03-18 | $5.26 | $5.26 | 38,900 | — | — |
| 2025-03-17 | $4.82 | $4.82 | 59,900 | — | — |
| 2025-03-14 | $5.29 | $5.29 | 26,500 | — | — |
| 2025-03-13 | $5.14 | $5.14 | 33,200 | — | — |
| 2025-03-12 | $5.17 | $5.17 | 26,500 | — | — |
| 2025-03-11 | $5.13 | $5.13 | 35,900 | — | — |
| 2025-03-10 | $5.28 | $5.28 | 79,400 | — | — |
| 2025-03-07 | $5.41 | $5.41 | 14,200 | — | — |
| 2025-03-06 | $5.37 | $5.37 | 80,400 | — | — |
| 2025-03-05 | $5.74 | $5.74 | 37,000 | — | — |
| 2025-03-04 | $5.66 | $5.66 | 59,500 | — | — |
| 2025-03-03 | $5.75 | $5.75 | 27,100 | — | — |
| 2025-02-28 | $5.83 | $5.83 | 51,700 | — | — |
| 2025-02-27 | $5.85 | $5.85 | 14,100 | — | — |
| 2025-02-26 | $5.88 | $5.88 | 19,700 | — | — |
| 2025-02-25 | $5.91 | $5.91 | 16,100 | — | — |
| 2025-02-24 | $5.83 | $5.83 | 30,900 | — | — |
| 2025-02-21 | $5.84 | $5.84 | 17,000 | — | — |
| 2025-02-20 | $5.94 | $5.94 | 8,400 | — | — |
| 2025-02-19 | $5.93 | $5.93 | 49,000 | — | — |
| 2025-02-18 | $5.80 | $5.80 | 18,900 | — | — |
| 2025-02-14 | $6.06 | $6.06 | 13,400 | — | — |
| 2025-02-13 | $6.00 | $6.00 | 10,400 | — | — |
| 2025-02-12 | $5.98 | $5.98 | 10,300 | — | — |
| 2025-02-11 | $6.00 | $6.00 | 10,600 | — | — |
| 2025-02-10 | $6.03 | $6.03 | 11,300 | — | — |
| 2025-02-07 | $6.05 | $6.05 | 16,000 | — | — |
| 2025-02-06 | $6.09 | $6.09 | 24,200 | — | — |
| 2025-02-05 | $6.00 | $6.00 | 30,100 | — | — |
| 2025-02-04 | $5.99 | $5.99 | 20,700 | — | — |
| 2025-02-03 | $5.99 | $5.99 | 11,300 | — | — |
| 2025-01-31 | $6.11 | $6.11 | 6,000 | — | — |
| 2025-01-30 | $6.04 | $6.04 | 10,600 | — | — |
| 2025-01-29 | $6.04 | $6.04 | 24,700 | — | — |
| 2025-01-28 | $5.88 | $5.88 | 22,000 | — | — |
| 2025-01-27 | $5.96 | $5.96 | 23,700 | — | — |
| 2025-01-24 | $6.12 | $6.12 | 34,300 | — | — |
| 2025-01-23 | $6.04 | $6.04 | 46,600 | — | — |
| 2025-01-22 | $6.00 | $6.00 | 23,700 | — | — |
| 2025-01-21 | $5.98 | $5.98 | 37,500 | — | — |
| 2025-01-17 | $5.93 | $5.93 | 18,800 | — | — |
| 2025-01-16 | $5.88 | $5.88 | 31,400 | — | — |
| 2025-01-15 | $5.84 | $5.84 | 12,200 | — | — |
| 2025-01-14 | $5.84 | $5.84 | 47,000 | — | — |
| 2025-01-13 | $5.63 | $5.63 | 30,600 | — | — |
| 2025-01-10 | $5.74 | $5.74 | 63,400 | — | — |
| 2025-01-08 | $5.69 | $5.69 | 14,400 | — | — |
| 2025-01-07 | $5.62 | $5.62 | 16,700 | — | — |
| 2025-01-06 | $5.52 | $5.52 | 30,300 | — | — |
| 2025-01-03 | $5.65 | $5.65 | 13,300 | — | — |
| 2025-01-02 | $5.60 | $5.60 | 41,900 | — | — |