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
- 1996-02-15 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 | $8.18 | $8.18 | 238,200 | — | — |
| 2025-12-30 | $8.09 | $8.09 | 111,300 | — | — |
| 2025-12-29 | $8.25 | $8.25 | 97,500 | — | — |
| 2025-12-26 | $8.30 | $8.30 | 113,900 | — | — |
| 2025-12-24 | $8.25 | $8.25 | 52,100 | — | — |
| 2025-12-23 | $8.06 | $8.06 | 126,900 | — | — |
| 2025-12-22 | $8.17 | $8.17 | 148,700 | — | — |
| 2025-12-19 | $8.04 | $8.04 | 328,200 | — | — |
| 2025-12-18 | $8.42 | $8.42 | 240,500 | — | — |
| 2025-12-17 | $8.47 | $8.47 | 401,100 | — | — |
| 2025-12-16 | $7.71 | $7.71 | 250,200 | — | — |
| 2025-12-15 | $7.88 | $7.88 | 165,400 | — | — |
| 2025-12-12 | $7.79 | $7.79 | 133,300 | — | — |
| 2025-12-11 | $7.81 | $7.81 | 124,800 | — | — |
| 2025-12-10 | $7.63 | $7.63 | 219,500 | — | — |
| 2025-12-09 | $7.59 | $7.59 | 82,800 | — | — |
| 2025-12-08 | $7.51 | $7.51 | 136,900 | — | — |
| 2025-12-05 | $7.63 | $7.63 | 104,800 | — | — |
| 2025-12-04 | $7.77 | $7.77 | 115,400 | — | — |
| 2025-12-03 | $7.64 | $7.64 | 138,700 | — | — |
| 2025-12-02 | $7.72 | $7.72 | 156,000 | — | — |
| 2025-12-01 | $7.82 | $7.82 | 158,300 | — | — |
| 2025-11-28 | $7.90 | $7.90 | 83,400 | — | — |
| 2025-11-26 | $7.83 | $7.83 | 188,700 | — | — |
| 2025-11-25 | $7.90 | $7.90 | 149,700 | — | — |
| 2025-11-24 | $7.51 | $7.51 | 146,600 | — | — |
| 2025-11-21 | $7.64 | $7.64 | 276,600 | — | — |
| 2025-11-20 | $7.37 | $7.37 | 172,100 | — | — |
| 2025-11-19 | $7.49 | $7.49 | 120,600 | — | — |
| 2025-11-18 | $7.60 | $7.60 | 149,900 | — | — |
| 2025-11-17 | $7.90 | $7.90 | 136,700 | — | — |
| 2025-11-14 | $7.96 | $7.96 | 122,900 | — | — |
| 2025-11-13 | $7.89 | $7.89 | 212,600 | — | — |
| 2025-11-12 | $8.22 | $8.22 | 347,600 | — | — |
| 2025-11-11 | $7.74 | $7.74 | 161,000 | — | — |
| 2025-11-10 | $7.29 | $7.29 | 164,600 | — | — |
| 2025-11-07 | $6.85 | $6.85 | 238,000 | — | — |
| 2025-11-06 | $6.62 | $6.62 | 96,400 | — | — |
| 2025-11-05 | $6.77 | $6.77 | 69,400 | — | — |
| 2025-11-04 | $6.78 | $6.78 | 117,200 | — | — |
| 2025-11-03 | $7.11 | $7.11 | 97,000 | — | — |
| 2025-10-31 | $7.19 | $7.19 | 106,800 | — | — |
| 2025-10-30 | $7.10 | $7.10 | 140,100 | — | — |
| 2025-10-29 | $7.06 | $7.06 | 254,200 | — | — |
| 2025-10-28 | $6.90 | $6.90 | 268,700 | — | — |
| 2025-10-27 | $6.73 | $6.73 | 172,600 | — | — |
| 2025-10-24 | $6.78 | $6.78 | 92,000 | — | — |
| 2025-10-23 | $6.81 | $6.81 | 103,300 | — | — |
| 2025-10-22 | $6.74 | $6.74 | 121,600 | — | — |
| 2025-10-21 | $6.76 | $6.76 | 176,700 | — | — |
| 2025-10-20 | $6.63 | $6.63 | 132,900 | — | — |
| 2025-10-17 | $6.49 | $6.49 | 166,800 | — | — |
| 2025-10-16 | $6.53 | $6.53 | 194,900 | — | — |
| 2025-10-15 | $6.69 | $6.69 | 196,400 | — | — |
| 2025-10-14 | $6.54 | $6.54 | 205,500 | — | — |
| 2025-10-13 | $6.61 | $6.61 | 128,300 | — | — |
| 2025-10-10 | $6.50 | $6.50 | 172,700 | — | — |
| 2025-10-09 | $6.63 | $6.63 | 270,000 | — | — |
| 2025-10-08 | $6.87 | $6.87 | 125,100 | — | — |
| 2025-10-07 | $6.74 | $6.74 | 129,200 | — | — |
| 2025-10-06 | $6.85 | $6.85 | 199,400 | — | — |
| 2025-10-03 | $6.98 | $6.98 | 202,900 | — | — |
| 2025-10-02 | $7.06 | $7.06 | 215,100 | — | — |
| 2025-10-01 | $7.17 | $7.17 | 222,300 | — | — |
| 2025-09-30 | $7.36 | $7.36 | 738,500 | — | — |
| 2025-09-29 | $7.15 | $7.15 | 215,400 | — | — |
| 2025-09-26 | $7.01 | $7.01 | 262,600 | — | — |
| 2025-09-25 | $6.81 | $6.81 | 249,200 | — | — |
| 2025-09-24 | $7.06 | $7.06 | 488,300 | — | — |
| 2025-09-23 | $7.90 | $7.90 | 152,800 | — | — |
| 2025-09-22 | $7.88 | $7.88 | 96,100 | — | — |
| 2025-09-19 | $7.87 | $7.87 | 221,400 | — | — |
| 2025-09-18 | $7.93 | $7.93 | 101,200 | — | — |
| 2025-09-17 | $7.70 | $7.70 | 71,200 | — | — |
| 2025-09-16 | $7.86 | $7.86 | 74,600 | — | — |
| 2025-09-15 | $7.68 | $7.68 | 105,800 | — | — |
| 2025-09-12 | $7.52 | $7.52 | 135,100 | — | — |
| 2025-09-11 | $7.77 | $7.77 | 298,300 | — | — |
| 2025-09-10 | $7.01 | $7.01 | 112,200 | — | — |
| 2025-09-09 | $7.26 | $7.26 | 185,200 | — | — |
| 2025-09-08 | $7.29 | $7.29 | 191,000 | — | — |
| 2025-09-05 | $7.53 | $7.53 | 138,500 | — | — |
| 2025-09-04 | $7.94 | $7.94 | 325,800 | — | — |
| 2025-09-03 | $7.71 | $7.71 | 111,300 | — | — |
| 2025-09-02 | $7.46 | $7.46 | 107,700 | — | — |
| 2025-08-29 | $7.61 | $7.61 | 68,000 | — | — |
| 2025-08-28 | $7.62 | $7.62 | 75,700 | — | — |
| 2025-08-27 | $7.53 | $7.53 | 81,800 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 69,100 | — | — |
| 2025-08-25 | $7.59 | $7.59 | 107,000 | — | — |
| 2025-08-22 | $7.60 | $7.60 | 119,700 | — | — |
| 2025-08-21 | $7.22 | $7.22 | 55,600 | — | — |
| 2025-08-20 | $7.24 | $7.24 | 67,700 | — | — |
| 2025-08-19 | $7.25 | $7.25 | 112,900 | — | — |
| 2025-08-18 | $7.40 | $7.40 | 60,800 | — | — |
| 2025-08-15 | $7.37 | $7.37 | 70,900 | — | — |
| 2025-08-14 | $7.42 | $7.42 | 120,500 | — | — |
| 2025-08-13 | $7.74 | $7.74 | 179,200 | — | — |
| 2025-08-12 | $7.63 | $7.63 | 113,600 | — | — |
| 2025-08-11 | $7.22 | $7.22 | 107,200 | — | — |
| 2025-08-08 | $7.24 | $7.24 | 171,800 | — | — |
| 2025-08-07 | $7.76 | $7.76 | 143,000 | — | — |
| 2025-08-06 | $7.73 | $7.73 | 245,800 | — | — |
| 2025-08-05 | $7.25 | $7.25 | 79,000 | — | — |
| 2025-08-04 | $7.41 | $7.41 | 116,300 | — | — |
| 2025-08-01 | $6.99 | $6.99 | 154,800 | — | — |
| 2025-07-31 | $7.00 | $7.00 | 132,800 | — | — |
| 2025-07-30 | $7.11 | $7.11 | 71,700 | — | — |
| 2025-07-29 | $7.22 | $7.22 | 92,000 | — | — |
| 2025-07-28 | $7.33 | $7.33 | 118,600 | — | — |
| 2025-07-25 | $7.43 | $7.43 | 111,700 | — | — |
| 2025-07-24 | $7.35 | $7.35 | 60,500 | — | — |
| 2025-07-23 | $7.53 | $7.53 | 93,200 | — | — |
| 2025-07-22 | $7.44 | $7.44 | 134,100 | — | — |
| 2025-07-21 | $7.46 | $7.46 | 137,400 | — | — |
| 2025-07-18 | $7.49 | $7.49 | 118,100 | — | — |
| 2025-07-17 | $7.68 | $7.68 | 119,700 | — | — |
| 2025-07-16 | $7.68 | $7.68 | 150,500 | — | — |
| 2025-07-15 | $7.69 | $7.69 | 133,700 | — | — |
| 2025-07-14 | $8.17 | $8.17 | 100,300 | — | — |
| 2025-07-11 | $8.30 | $8.30 | 143,600 | — | — |
| 2025-07-10 | $8.78 | $8.78 | 419,100 | — | — |
| 2025-07-09 | $8.15 | $8.15 | 145,900 | — | — |
| 2025-07-08 | $8.19 | $8.19 | 131,900 | — | — |
| 2025-07-07 | $8.22 | $8.22 | 201,800 | — | — |
| 2025-07-03 | $8.04 | $8.04 | 55,700 | — | — |
| 2025-07-02 | $8.04 | $8.04 | 175,600 | — | — |
| 2025-07-01 | $7.96 | $7.96 | 113,700 | — | — |
| 2025-06-30 | $8.12 | $8.12 | 576,400 | — | — |
| 2025-06-27 | $8.19 | $8.19 | 946,400 | — | — |
| 2025-06-26 | $8.23 | $8.23 | 174,700 | — | — |
| 2025-06-25 | $8.34 | $8.34 | 196,300 | — | — |
| 2025-06-24 | $8.28 | $8.28 | 354,800 | — | — |
| 2025-06-23 | $7.39 | $7.39 | 228,600 | — | — |
| 2025-06-20 | $6.94 | $6.94 | 168,400 | — | — |
| 2025-06-18 | $6.71 | $6.71 | 75,800 | — | — |
| 2025-06-17 | $6.81 | $6.81 | 231,300 | — | — |
| 2025-06-16 | $6.67 | $6.67 | 98,700 | — | — |
| 2025-06-13 | $6.73 | $6.73 | 105,500 | — | — |
| 2025-06-12 | $6.83 | $6.83 | 56,000 | — | — |
| 2025-06-11 | $6.76 | $6.76 | 91,900 | — | — |
| 2025-06-10 | $6.86 | $6.86 | 77,200 | — | — |
| 2025-06-09 | $6.78 | $6.78 | 119,300 | — | — |
| 2025-06-06 | $6.85 | $6.85 | 88,500 | — | — |
| 2025-06-05 | $6.75 | $6.75 | 119,400 | — | — |
| 2025-06-04 | $6.88 | $6.88 | 109,100 | — | — |
| 2025-06-03 | $6.87 | $6.87 | 142,100 | — | — |
| 2025-06-02 | $6.87 | $6.87 | 177,800 | — | — |
| 2025-05-30 | $6.77 | $6.77 | 179,800 | — | — |
| 2025-05-29 | $6.85 | $6.85 | 217,600 | — | — |
| 2025-05-28 | $6.90 | $6.90 | 535,700 | — | — |
| 2025-05-27 | $7.00 | $7.00 | 1,572,000 | — | — |
| 2025-05-23 | $6.72 | $6.72 | 345,100 | — | — |
| 2025-05-22 | $6.67 | $6.67 | 174,000 | — | — |
| 2025-05-21 | $6.45 | $6.45 | 150,600 | — | — |
| 2025-05-20 | $6.63 | $6.63 | 88,000 | — | — |
| 2025-05-19 | $6.71 | $6.71 | 169,200 | — | — |
| 2025-05-16 | $6.90 | $6.90 | 183,700 | — | — |
| 2025-05-15 | $6.71 | $6.71 | 168,900 | — | — |
| 2025-05-14 | $6.67 | $6.67 | 136,800 | — | — |
| 2025-05-13 | $6.95 | $6.95 | 128,000 | — | — |
| 2025-05-12 | $6.98 | $6.98 | 317,100 | — | — |
| 2025-05-09 | $6.97 | $6.97 | 135,500 | — | — |
| 2025-05-08 | $6.89 | $6.89 | 159,200 | — | — |
| 2025-05-07 | $7.00 | $7.00 | 190,400 | — | — |
| 2025-05-06 | $6.95 | $6.95 | 206,600 | — | — |
| 2025-05-05 | $7.02 | $7.02 | 300,900 | — | — |
| 2025-05-02 | $7.29 | $7.29 | 468,900 | — | — |
| 2025-05-01 | $6.83 | $6.83 | 326,300 | — | — |
| 2025-04-30 | $6.76 | $6.76 | 450,600 | — | — |
| 2025-04-29 | $6.36 | $6.36 | 88,100 | — | — |
| 2025-04-28 | $6.46 | $6.46 | 144,000 | — | — |
| 2025-04-25 | $6.38 | $6.38 | 155,700 | — | — |
| 2025-04-24 | $6.17 | $6.17 | 79,500 | — | — |
| 2025-04-23 | $6.34 | $6.34 | 153,000 | — | — |
| 2025-04-22 | $6.18 | $6.18 | 125,500 | — | — |
| 2025-04-21 | $6.04 | $6.04 | 166,100 | — | — |
| 2025-04-17 | $6.41 | $6.41 | 193,300 | — | — |
| 2025-04-16 | $6.34 | $6.34 | 238,300 | — | — |
| 2025-04-15 | $6.25 | $6.25 | 166,200 | — | — |
| 2025-04-14 | $6.17 | $6.17 | 244,900 | — | — |
| 2025-04-11 | $5.82 | $5.82 | 236,700 | — | — |
| 2025-04-10 | $5.72 | $5.72 | 467,600 | — | — |
| 2025-04-09 | $6.23 | $6.23 | 963,200 | — | — |
| 2025-04-08 | $5.21 | $5.21 | 417,800 | — | — |
| 2025-04-07 | $5.10 | $5.10 | 665,000 | — | — |
| 2025-04-04 | $5.29 | $5.29 | 921,000 | — | — |
| 2025-04-03 | $6.81 | $6.81 | 293,600 | — | — |
| 2025-04-02 | $7.20 | $7.20 | 276,700 | — | — |
| 2025-04-01 | $7.03 | $7.03 | 256,800 | — | — |
| 2025-03-31 | $7.04 | $7.04 | 771,200 | — | — |
| 2025-03-28 | $6.85 | $6.85 | 239,100 | — | — |
| 2025-03-27 | $6.83 | $6.83 | 189,900 | — | — |
| 2025-03-26 | $6.60 | $6.60 | 202,500 | — | — |
| 2025-03-25 | $6.51 | $6.51 | 238,700 | — | — |
| 2025-03-24 | $6.60 | $6.60 | 112,700 | — | — |
| 2025-03-21 | $6.55 | $6.55 | 559,900 | — | — |
| 2025-03-20 | $6.58 | $6.58 | 166,700 | — | — |
| 2025-03-19 | $6.65 | $6.65 | 208,700 | — | — |
| 2025-03-18 | $6.57 | $6.57 | 70,800 | — | — |
| 2025-03-17 | $6.55 | $6.55 | 122,700 | — | — |
| 2025-03-14 | $6.47 | $6.47 | 120,100 | — | — |
| 2025-03-13 | $6.36 | $6.36 | 173,400 | — | — |
| 2025-03-12 | $6.43 | $6.43 | 173,300 | — | — |
| 2025-03-11 | $6.40 | $6.40 | 293,700 | — | — |
| 2025-03-10 | $6.17 | $6.17 | 201,700 | — | — |
| 2025-03-07 | $6.18 | $6.18 | 167,500 | — | — |
| 2025-03-06 | $6.15 | $6.15 | 109,400 | — | — |
| 2025-03-05 | $5.93 | $5.93 | 86,300 | — | — |
| 2025-03-04 | $5.82 | $5.82 | 90,900 | — | — |
| 2025-03-03 | $5.72 | $5.72 | 166,000 | — | — |
| 2025-02-28 | $5.84 | $5.84 | 81,200 | — | — |
| 2025-02-27 | $5.77 | $5.77 | 108,900 | — | — |
| 2025-02-26 | $5.97 | $5.97 | 188,200 | — | — |
| 2025-02-25 | $5.76 | $5.76 | 85,200 | — | — |
| 2025-02-24 | $5.60 | $5.60 | 99,700 | — | — |
| 2025-02-21 | $5.61 | $5.61 | 118,600 | — | — |
| 2025-02-20 | $5.73 | $5.73 | 117,400 | — | — |
| 2025-02-19 | $5.84 | $5.84 | 105,800 | — | — |
| 2025-02-18 | $6.00 | $6.00 | 146,200 | — | — |
| 2025-02-14 | $6.09 | $6.09 | 82,500 | — | — |
| 2025-02-13 | $5.94 | $5.94 | 97,500 | — | — |
| 2025-02-12 | $5.72 | $5.72 | 107,300 | — | — |
| 2025-02-11 | $5.72 | $5.72 | 85,300 | — | — |
| 2025-02-10 | $5.87 | $5.87 | 115,000 | — | — |
| 2025-02-07 | $5.91 | $5.91 | 131,600 | — | — |
| 2025-02-06 | $6.13 | $6.13 | 76,200 | — | — |
| 2025-02-05 | $6.02 | $6.02 | 100,100 | — | — |
| 2025-02-04 | $5.94 | $5.94 | 109,400 | — | — |
| 2025-02-03 | $5.72 | $5.72 | 100,700 | — | — |
| 2025-01-31 | $5.94 | $5.94 | 145,600 | — | — |
| 2025-01-30 | $6.10 | $6.10 | 76,000 | — | — |
| 2025-01-29 | $6.05 | $6.05 | 237,200 | — | — |
| 2025-01-28 | $6.01 | $6.01 | 239,500 | — | — |
| 2025-01-27 | $5.95 | $5.95 | 147,100 | — | — |
| 2025-01-24 | $6.32 | $6.32 | 202,300 | — | — |
| 2025-01-23 | $6.14 | $6.14 | 186,500 | — | — |
| 2025-01-22 | $6.43 | $6.43 | 247,300 | — | — |
| 2025-01-21 | $6.56 | $6.56 | 127,200 | — | — |
| 2025-01-17 | $6.48 | $6.48 | 82,500 | — | — |
| 2025-01-16 | $6.44 | $6.44 | 116,200 | — | — |
| 2025-01-15 | $6.37 | $6.37 | 182,000 | — | — |
| 2025-01-14 | $6.43 | $6.43 | 330,800 | — | — |
| 2025-01-13 | $6.36 | $6.36 | 188,500 | — | — |
| 2025-01-10 | $6.29 | $6.29 | 325,200 | — | — |
| 2025-01-08 | $5.80 | $5.80 | 379,000 | — | — |
| 2025-01-07 | $5.91 | $5.91 | 903,300 | — | — |
| 2025-01-06 | $6.87 | $6.87 | 533,100 | — | — |
| 2025-01-03 | $7.62 | $7.62 | 612,400 | — | — |
| 2025-01-02 | $6.66 | $6.66 | 859,600 | — | — |