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
- 2008-11-19 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 | $6.98 | $9.67 | 17,000 | — | — |
| 2025-12-30 | $6.97 | $9.66 | 19,400 | — | — |
| 2025-12-29 | $6.95 | $9.63 | 42,800 | — | — |
| 2025-12-26 | $7.28 | $10.09 | 21,700 | — | — |
| 2025-12-24 | $7.05 | $9.77 | 21,300 | — | — |
| 2025-12-23 | $7.30 | $10.12 | 19,000 | — | — |
| 2025-12-22 | $7.47 | $10.35 | 13,700 | — | — |
| 2025-12-19 | $7.30 | $10.12 | 90,100 | — | — |
| 2025-12-18 | $7.54 | $10.45 | 33,400 | — | — |
| 2025-12-17 | $7.35 | $10.18 | 29,000 | — | — |
| 2025-12-16 | $7.26 | $10.06 | 88,900 | — | — |
| 2025-12-15 | $6.94 | $9.62 | 55,000 | — | — |
| 2025-12-12 | $7.59 | $10.52 | 27,300 | — | — |
| 2025-12-11 | $6.96 | $9.64 | 26,400 | — | — |
| 2025-12-10 | $7.24 | $10.03 | 41,600 | — | — |
| 2025-12-09 | $7.48 | $10.37 | 50,700 | — | — |
| 2025-12-08 | $6.72 | $9.31 | 25,200 | — | — |
| 2025-12-05 | $6.86 | $9.51 | 12,400 | — | — |
| 2025-12-04 | $7.06 | $9.78 | 62,000 | — | — |
| 2025-12-03 | $7.80 | $10.81 | 7,800 | — | — |
| 2025-12-02 | $7.40 | $10.25 | 6,700 | — | — |
| 2025-12-01 | $7.52 | $10.42 | 13,700 | — | — |
| 2025-11-28 | $7.88 | $10.92 | 32,400 | — | — |
| 2025-11-26 | $7.88 | $10.92 | 40,600 | — | — |
| 2025-11-25 | $7.50 | $10.39 | 31,900 | — | — |
| 2025-11-24 | $7.39 | $10.24 | 43,700 | — | — |
| 2025-11-21 | $7.98 | $11.06 | 77,400 | — | — |
| 2025-11-20 | $7.47 | $10.35 | 49,500 | — | — |
| 2025-11-19 | $7.18 | $9.95 | 44,800 | — | — |
| 2025-11-18 | $6.93 | $9.60 | 10,800 | — | — |
| 2025-11-17 | $6.94 | $9.62 | 12,200 | — | — |
| 2025-11-14 | $6.92 | $9.59 | 8,800 | — | — |
| 2025-11-13 | $7.12 | $9.87 | 11,000 | — | — |
| 2025-11-12 | $7.39 | $10.24 | 38,000 | — | — |
| 2025-11-11 | $7.01 | $9.71 | 39,300 | — | — |
| 2025-11-10 | $7.20 | $9.98 | 18,300 | — | — |
| 2025-11-07 | $7.05 | $9.77 | 37,500 | — | — |
| 2025-11-06 | $6.90 | $9.56 | 25,800 | — | — |
| 2025-11-05 | $7.02 | $9.73 | 3,400 | — | — |
| 2025-11-04 | $7.06 | $9.78 | 7,700 | — | — |
| 2025-11-03 | $7.15 | $9.91 | 4,200 | — | — |
| 2025-10-31 | $6.90 | $9.56 | 5,300 | — | — |
| 2025-10-30 | $7.15 | $9.91 | 13,000 | — | — |
| 2025-10-29 | $7.19 | $9.96 | 2,600 | — | — |
| 2025-10-28 | $7.08 | $9.81 | 69,000 | — | — |
| 2025-10-27 | $7.18 | $9.95 | 5,200 | — | — |
| 2025-10-24 | $7.03 | $9.74 | 8,800 | — | — |
| 2025-10-23 | $6.95 | $9.63 | 7,900 | — | — |
| 2025-10-22 | $6.76 | $9.37 | 4,800 | — | — |
| 2025-10-21 | $6.80 | $9.42 | 9,400 | — | — |
| 2025-10-20 | $6.65 | $9.21 | 3,300 | — | — |
| 2025-10-17 | $6.71 | $9.30 | 7,800 | — | — |
| 2025-10-16 | $7.03 | $9.74 | 6,100 | — | — |
| 2025-10-15 | $7.17 | $9.94 | 8,500 | — | — |
| 2025-10-14 | $6.98 | $9.67 | 7,200 | — | — |
| 2025-10-13 | $7.03 | $9.74 | 8,300 | — | — |
| 2025-10-10 | $7.09 | $9.82 | 4,100 | — | — |
| 2025-10-09 | $7.17 | $9.94 | 12,900 | — | — |
| 2025-10-08 | $7.35 | $10.18 | 20,000 | — | — |
| 2025-10-07 | $7.39 | $10.24 | 6,500 | — | — |
| 2025-10-06 | $7.42 | $10.28 | 16,100 | — | — |
| 2025-10-03 | $7.47 | $10.35 | 17,500 | — | — |
| 2025-10-02 | $7.37 | $10.21 | 16,200 | — | — |
| 2025-10-01 | $7.40 | $10.25 | 9,000 | — | — |
| 2025-09-30 | $7.62 | $10.56 | 1,600 | — | — |
| 2025-09-29 | $7.70 | $10.67 | 24,800 | — | — |
| 2025-09-26 | $7.78 | $10.78 | 1,700 | — | — |
| 2025-09-25 | $7.60 | $10.53 | 3,100 | — | — |
| 2025-09-24 | $7.72 | $10.70 | 7,300 | — | — |
| 2025-09-23 | $7.85 | $10.88 | 2,500 | — | — |
| 2025-09-22 | $7.81 | $10.82 | 5,400 | — | — |
| 2025-09-19 | $7.85 | $10.88 | 19,500 | — | — |
| 2025-09-18 | $7.57 | $10.49 | 4,900 | — | — |
| 2025-09-17 | $7.58 | $10.50 | 7,000 | — | — |
| 2025-09-16 | $7.75 | $10.74 | 3,200 | — | — |
| 2025-09-15 | $7.61 | $10.55 | 8,500 | — | — |
| 2025-09-12 | $7.50 | $10.39 | 11,100 | — | — |
| 2025-09-11 | $7.43 | $10.30 | 34,000 | — | — |
| 2025-09-10 | $7.68 | $10.64 | 22,100 | — | — |
| 2025-09-09 | $7.84 | $10.86 | 5,500 | — | — |
| 2025-09-08 | $7.78 | $10.78 | 7,600 | — | — |
| 2025-09-05 | $7.99 | $11.07 | 14,700 | — | — |
| 2025-09-04 | $7.91 | $10.96 | 6,400 | — | — |
| 2025-09-03 | $7.83 | $10.85 | 6,500 | — | — |
| 2025-09-02 | $7.99 | $11.07 | 9,200 | — | — |
| 2025-08-29 | $8.09 | $11.21 | 20,100 | — | — |
| 2025-08-28 | $7.52 | $10.42 | 5,600 | — | — |
| 2025-08-27 | $7.60 | $10.53 | 9,100 | — | — |
| 2025-08-26 | $7.59 | $10.52 | 14,800 | — | — |
| 2025-08-25 | $7.66 | $10.61 | 9,200 | — | — |
| 2025-08-22 | $7.42 | $10.28 | 10,200 | — | — |
| 2025-08-21 | $7.31 | $10.13 | 12,500 | — | — |
| 2025-08-20 | $7.65 | $10.60 | 3,200 | — | — |
| 2025-08-19 | $7.30 | $10.12 | 3,900 | — | — |
| 2025-08-18 | $7.35 | $10.18 | 3,200 | — | — |
| 2025-08-15 | $7.71 | $10.68 | 2,500 | — | — |
| 2025-08-14 | $7.59 | $10.52 | 7,200 | — | — |
| 2025-08-13 | $7.55 | $10.46 | 9,000 | — | — |
| 2025-08-12 | $7.29 | $10.10 | 5,100 | — | — |
| 2025-08-11 | $7.28 | $10.09 | 6,400 | — | — |
| 2025-08-08 | $7.50 | $10.39 | 3,700 | — | — |
| 2025-08-07 | $7.46 | $10.34 | 6,200 | — | — |
| 2025-08-06 | $7.28 | $10.09 | 13,700 | — | — |
| 2025-08-05 | $7.25 | $10.05 | 10,700 | — | — |
| 2025-08-04 | $7.16 | $9.92 | 4,500 | — | — |
| 2025-08-01 | $7.35 | $10.18 | 5,800 | — | — |
| 2025-07-31 | $7.22 | $10.00 | 5,300 | — | — |
| 2025-07-30 | $7.11 | $9.85 | 5,000 | — | — |
| 2025-07-29 | $7.45 | $10.32 | 11,400 | — | — |
| 2025-07-28 | $8.03 | $11.13 | 7,100 | — | — |
| 2025-07-25 | $8.08 | $11.20 | 17,000 | — | — |
| 2025-07-24 | $8.09 | $11.21 | 7,700 | — | — |
| 2025-07-23 | $8.18 | $11.34 | 5,100 | — | — |
| 2025-07-22 | $8.04 | $11.14 | 17,200 | — | — |
| 2025-07-21 | $7.83 | $10.85 | 3,800 | — | — |
| 2025-07-18 | $7.96 | $11.03 | 6,200 | — | — |
| 2025-07-17 | $7.85 | $10.88 | 28,100 | — | — |
| 2025-07-16 | $7.70 | $10.67 | 5,700 | — | — |
| 2025-07-15 | $7.68 | $10.64 | 12,200 | — | — |
| 2025-07-14 | $7.68 | $10.64 | 10,200 | — | — |
| 2025-07-11 | $7.48 | $10.37 | 5,700 | — | — |
| 2025-07-10 | $7.54 | $10.45 | 4,800 | — | — |
| 2025-07-09 | $7.28 | $10.09 | 7,200 | — | — |
| 2025-07-08 | $7.25 | $10.05 | 133,500 | — | — |
| 2025-07-07 | $6.69 | $9.27 | 43,000 | — | — |
| 2025-07-03 | $7.01 | $9.71 | 41,600 | — | — |
| 2025-07-02 | $7.04 | $9.76 | 37,000 | — | — |
| 2025-07-01 | $7.29 | $10.10 | 11,200 | — | — |
| 2025-06-30 | $7.17 | $9.94 | 35,700 | — | — |
| 2025-06-27 | $7.13 | $9.88 | 34,700 | — | — |
| 2025-06-26 | $6.80 | $9.42 | 27,100 | — | — |
| 2025-06-25 | $6.71 | $9.30 | 3,400 | — | — |
| 2025-06-24 | $6.73 | $9.33 | 10,100 | — | — |
| 2025-06-23 | $6.65 | $9.21 | 8,300 | — | — |
| 2025-06-20 | $6.56 | $9.09 | 11,300 | — | — |
| 2025-06-18 | $6.64 | $9.20 | 8,000 | — | — |
| 2025-06-17 | $7.02 | $9.73 | 3,600 | — | — |
| 2025-06-16 | $6.90 | $9.56 | 7,000 | — | — |
| 2025-06-13 | $6.61 | $9.16 | 7,600 | — | — |
| 2025-06-12 | $6.62 | $9.17 | 7,900 | — | — |
| 2025-06-11 | $6.39 | $8.85 | 5,700 | — | — |
| 2025-06-10 | $6.65 | $9.21 | 8,500 | — | — |
| 2025-06-09 | $6.59 | $9.13 | 12,000 | — | — |
| 2025-06-06 | $6.51 | $9.02 | 11,000 | — | — |
| 2025-06-05 | $6.47 | $8.97 | 17,500 | — | — |
| 2025-06-04 | $6.47 | $8.97 | 33,000 | — | — |
| 2025-06-03 | $6.75 | $9.35 | 22,300 | — | — |
| 2025-06-02 | $7.39 | $10.24 | 12,300 | — | — |
| 2025-05-30 | $7.80 | $10.81 | 18,000 | — | — |
| 2025-05-29 | $7.59 | $10.52 | 7,500 | — | — |
| 2025-05-28 | $7.50 | $10.39 | 14,700 | — | — |
| 2025-05-27 | $7.26 | $10.06 | 17,700 | — | — |
| 2025-05-23 | $7.45 | $10.32 | 15,800 | — | — |
| 2025-05-22 | $7.18 | $9.95 | 10,300 | — | — |
| 2025-05-21 | $6.76 | $9.37 | 26,400 | — | — |
| 2025-05-20 | $7.01 | $9.71 | 31,600 | — | — |
| 2025-05-19 | $7.35 | $10.18 | 67,900 | — | — |
| 2025-05-16 | $8.10 | $11.22 | 29,200 | — | — |
| 2025-05-15 | $8.51 | $11.79 | 23,900 | — | — |
| 2025-05-14 | $8.21 | $11.38 | 23,200 | — | — |
| 2025-05-13 | $8.45 | $11.71 | 34,800 | — | — |
| 2025-05-12 | $9.30 | $12.89 | 36,800 | — | — |
| 2025-05-09 | $7.89 | $10.93 | 5,600 | — | — |
| 2025-05-08 | $7.86 | $10.89 | 11,500 | — | — |
| 2025-05-07 | $7.88 | $10.92 | 8,900 | — | — |
| 2025-05-06 | $7.80 | $10.81 | 16,500 | — | — |
| 2025-05-05 | $7.50 | $10.39 | 24,200 | — | — |
| 2025-05-02 | $7.30 | $10.12 | 11,400 | — | — |
| 2025-05-01 | $7.52 | $10.42 | 11,700 | — | — |
| 2025-04-30 | $7.36 | $10.20 | 13,200 | — | — |
| 2025-04-29 | $7.51 | $10.41 | 14,100 | — | — |
| 2025-04-28 | $7.60 | $10.53 | 15,900 | — | — |
| 2025-04-25 | $7.68 | $10.64 | 37,800 | — | — |
| 2025-04-24 | $7.84 | $10.86 | 13,900 | — | — |
| 2025-04-23 | $7.74 | $10.73 | 12,400 | — | — |
| 2025-04-22 | $7.52 | $10.42 | 17,100 | — | — |
| 2025-04-21 | $7.37 | $10.21 | 9,800 | — | — |
| 2025-04-17 | $7.68 | $10.64 | 12,000 | — | — |
| 2025-04-16 | $7.65 | $10.60 | 10,400 | — | — |
| 2025-04-15 | $7.90 | $10.95 | 13,600 | — | — |
| 2025-04-14 | $7.60 | $10.53 | 20,500 | — | — |
| 2025-04-11 | $8.20 | $11.36 | 19,700 | — | — |
| 2025-04-10 | $8.05 | $11.15 | 8,600 | — | — |
| 2025-04-09 | $8.46 | $11.72 | 12,200 | — | — |
| 2025-04-08 | $7.58 | $10.50 | 26,000 | — | — |
| 2025-04-07 | $8.62 | $11.94 | 23,900 | — | — |
| 2025-04-04 | $8.98 | $12.44 | 11,800 | — | — |
| 2025-04-03 | $9.08 | $12.58 | 13,100 | — | — |
| 2025-04-02 | $9.35 | $12.96 | 15,400 | — | — |
| 2025-04-01 | $9.71 | $13.46 | 11,200 | — | — |
| 2025-03-31 | $10.21 | $14.15 | 26,300 | — | — |
| 2025-03-28 | $10.22 | $14.16 | 18,100 | — | — |
| 2025-03-27 | $10.18 | $14.11 | 16,200 | — | — |
| 2025-03-26 | $9.72 | $13.47 | 20,500 | — | — |
| 2025-03-25 | $9.70 | $13.44 | 22,000 | — | — |
| 2025-03-24 | $9.55 | $13.23 | 44,900 | — | — |
| 2025-03-21 | $10.36 | $14.36 | 15,600 | — | — |
| 2025-03-20 | $10.52 | $14.58 | 11,400 | — | — |
| 2025-03-19 | $10.29 | $14.26 | 16,500 | — | — |
| 2025-03-18 | $9.71 | $13.46 | 8,800 | — | — |
| 2025-03-17 | $9.59 | $13.29 | 34,600 | — | — |
| 2025-03-14 | $9.34 | $12.94 | 37,000 | — | — |
| 2025-03-13 | $9.19 | $12.73 | 18,600 | — | — |
| 2025-03-12 | $9.77 | $13.54 | 15,700 | — | — |
| 2025-03-11 | $9.54 | $13.22 | 24,900 | — | — |
| 2025-03-10 | $9.18 | $12.72 | 13,200 | — | — |
| 2025-03-07 | $10.10 | $14.00 | 9,500 | — | — |
| 2025-03-06 | $10.11 | $14.01 | 8,500 | — | — |
| 2025-03-05 | $10.43 | $14.45 | 16,300 | — | — |
| 2025-03-04 | $10.60 | $14.69 | 29,600 | — | — |
| 2025-03-03 | $10.31 | $14.29 | 41,400 | — | — |
| 2025-02-28 | $10.53 | $14.59 | 15,100 | — | — |
| 2025-02-27 | $10.95 | $15.17 | 33,600 | — | — |
| 2025-02-26 | $11.53 | $15.98 | 29,200 | — | — |
| 2025-02-25 | $10.75 | $14.90 | 29,400 | — | — |
| 2025-02-24 | $12.13 | $16.81 | 135,400 | — | — |
| 2025-02-21 | $11.58 | $16.05 | 25,400 | — | — |
| 2025-02-20 | $13.22 | $18.32 | 29,200 | — | — |
| 2025-02-19 | $12.15 | $16.84 | 28,100 | — | — |
| 2025-02-18 | $12.87 | $17.83 | 20,900 | — | — |
| 2025-02-14 | $13.05 | $18.08 | 16,300 | — | — |
| 2025-02-13 | $12.80 | $17.74 | 16,000 | — | — |
| 2025-02-12 | $13.02 | $18.04 | 9,800 | — | — |
| 2025-02-11 | $13.06 | $18.10 | 17,000 | — | — |
| 2025-02-10 | $13.24 | $18.35 | 40,800 | — | — |
| 2025-02-07 | $12.86 | $17.82 | 14,300 | — | — |
| 2025-02-06 | $13.33 | $18.47 | 17,500 | — | — |
| 2025-02-05 | $13.58 | $18.82 | 13,000 | — | — |
| 2025-02-04 | $13.58 | $18.82 | 9,600 | — | — |
| 2025-02-03 | $13.30 | $18.43 | 16,100 | — | — |
| 2025-01-31 | $13.97 | $19.36 | 14,300 | — | — |
| 2025-01-30 | $13.55 | $18.78 | 8,300 | — | — |
| 2025-01-29 | $14.53 | $20.13 | 34,500 | — | — |
| 2025-01-28 | $14.33 | $19.86 | 48,600 | — | — |
| 2025-01-27 | $13.61 | $18.86 | 24,000 | — | — |
| 2025-01-24 | $14.21 | $19.69 | 14,000 | — | — |
| 2025-01-23 | $14.83 | $20.55 | 22,400 | — | — |
| 2025-01-22 | $14.30 | $19.82 | 25,400 | — | — |
| 2025-01-21 | $14.30 | $19.82 | 15,800 | — | — |
| 2025-01-17 | $14.27 | $19.77 | 16,000 | — | — |
| 2025-01-16 | $15.10 | $20.92 | 13,000 | — | — |
| 2025-01-15 | $14.30 | $19.82 | 21,600 | — | — |
| 2025-01-14 | $14.28 | $19.79 | 12,600 | — | — |
| 2025-01-13 | $14.10 | $19.54 | 15,500 | — | — |
| 2025-01-10 | $13.70 | $18.98 | 8,100 | — | — |
| 2025-01-08 | $14.27 | $19.77 | 27,700 | — | — |
| 2025-01-07 | $14.82 | $20.54 | 88,300 | — | — |
| 2025-01-06 | $15.41 | $21.35 | 38,200 | — | — |
| 2025-01-03 | $14.86 | $20.59 | 20,700 | — | — |
| 2025-01-02 | $13.64 | $18.90 | 47,400 | — | — |