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
- 1999-02-16 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 | $8.25 | $13.67 | 9,600 | — | — |
| 2025-12-30 | $7.95 | $13.17 | 82,500 | — | — |
| 2025-12-29 | $8.91 | $14.77 | 215,700 | — | — |
| 2025-12-26 | $7.66 | $12.69 | 4,400 | — | — |
| 2025-12-24 | $7.84 | $12.99 | 8,200 | — | — |
| 2025-12-23 | $8.11 | $13.44 | 6,400 | — | — |
| 2025-12-22 | $8.35 | $13.84 | 2,900 | — | — |
| 2025-12-19 | $8.11 | $13.44 | 10,500 | — | — |
| 2025-12-18 | $8.20 | $13.59 | 1,800 | — | — |
| 2025-12-17 | $8.52 | $14.12 | 2,000 | — | — |
| 2025-12-16 | $8.33 | $13.80 | 3,900 | — | — |
| 2025-12-15 | $8.35 | $13.84 | 4,000 | — | — |
| 2025-12-12 | $8.65 | $14.33 | 2,000 | — | — |
| 2025-12-11 | $8.84 | $14.65 | 2,100 | — | — |
| 2025-12-10 | $9.11 | $15.10 | 1,600 | — | — |
| 2025-12-09 | $9.47 | $15.69 | 6,900 | — | — |
| 2025-12-08 | $9.26 | $15.35 | 2,100 | — | — |
| 2025-12-05 | $9.64 | $15.97 | 2,200 | — | — |
| 2025-12-04 | $9.30 | $15.41 | 1,500 | — | — |
| 2025-12-03 | $9.15 | $15.16 | 4,300 | — | — |
| 2025-12-02 | $9.34 | $15.48 | 4,900 | — | — |
| 2025-12-01 | $9.33 | $15.46 | 1,100 | — | — |
| 2025-11-28 | $9.42 | $15.61 | 4,600 | — | — |
| 2025-11-26 | $9.70 | $16.07 | 1,300 | — | — |
| 2025-11-25 | $9.69 | $16.06 | 2,300 | — | — |
| 2025-11-24 | $9.84 | $16.31 | 3,500 | — | — |
| 2025-11-21 | $9.77 | $16.19 | 5,600 | — | — |
| 2025-11-20 | $9.69 | $16.06 | 12,000 | — | — |
| 2025-11-19 | $9.46 | $15.68 | 7,900 | — | — |
| 2025-11-18 | $9.34 | $15.48 | 1,200 | — | — |
| 2025-11-17 | $9.51 | $15.76 | 7,800 | — | — |
| 2025-11-14 | $9.59 | $15.89 | 5,600 | — | — |
| 2025-11-13 | $9.52 | $15.78 | 2,000 | — | — |
| 2025-11-12 | $9.51 | $15.76 | 2,600 | — | — |
| 2025-11-11 | $9.72 | $16.11 | 3,000 | — | — |
| 2025-11-10 | $9.67 | $16.02 | 3,800 | — | — |
| 2025-11-07 | $9.20 | $15.25 | 7,100 | — | — |
| 2025-11-06 | $9.00 | $14.91 | 8,800 | — | — |
| 2025-11-05 | $9.06 | $15.01 | 8,400 | — | — |
| 2025-11-04 | $8.95 | $14.83 | 48,600 | — | — |
| 2025-11-03 | $9.37 | $15.53 | 262,900 | — | — |
| 2025-10-31 | $10.19 | $16.89 | 81,900 | — | — |
| 2025-10-30 | $8.70 | $14.42 | 4,500 | — | — |
| 2025-10-29 | $8.84 | $14.65 | 4,000 | — | — |
| 2025-10-28 | $8.89 | $14.73 | 2,900 | — | — |
| 2025-10-27 | $8.91 | $14.77 | 4,300 | — | — |
| 2025-10-24 | $9.05 | $15.00 | 5,700 | — | — |
| 2025-10-23 | $9.36 | $15.51 | 8,900 | — | — |
| 2025-10-22 | $9.05 | $15.00 | 8,800 | — | — |
| 2025-10-21 | $9.68 | $16.04 | 82,700 | — | — |
| 2025-10-20 | $9.45 | $15.66 | 10,300 | — | — |
| 2025-10-17 | $8.72 | $14.45 | 8,400 | — | — |
| 2025-10-16 | $8.88 | $14.72 | 9,100 | — | — |
| 2025-10-15 | $8.92 | $14.78 | 27,200 | — | — |
| 2025-10-14 | $9.74 | $16.14 | 54,600 | — | — |
| 2025-10-13 | $10.06 | $16.67 | 600,100 | — | — |
| 2025-10-10 | $9.00 | $14.91 | 59,800 | — | — |
| 2025-10-09 | $8.57 | $14.20 | 20,200 | — | — |
| 2025-10-08 | $8.40 | $13.92 | 5,600 | — | — |
| 2025-10-07 | $8.89 | $14.73 | 6,400 | — | — |
| 2025-10-06 | $9.00 | $14.91 | 7,800 | — | — |
| 2025-10-03 | $8.93 | $14.80 | 2,600 | — | — |
| 2025-10-02 | $8.75 | $14.50 | 17,700 | — | — |
| 2025-10-01 | $9.88 | $16.37 | 29,200 | — | — |
| 2025-09-30 | $9.95 | $16.49 | 111,300 | — | — |
| 2025-09-29 | $8.51 | $14.10 | 1,300 | — | — |
| 2025-09-26 | $8.30 | $13.75 | 2,800 | — | — |
| 2025-09-25 | $8.38 | $13.89 | 1,700 | — | — |
| 2025-09-24 | $8.48 | $14.05 | 1,300 | — | — |
| 2025-09-23 | $8.60 | $14.25 | 6,200 | — | — |
| 2025-09-22 | $8.56 | $14.19 | 13,400 | — | — |
| 2025-09-19 | $8.83 | $14.63 | 21,500 | — | — |
| 2025-09-18 | $8.40 | $13.92 | 25,100 | — | — |
| 2025-09-17 | $9.51 | $15.76 | 167,000 | — | — |
| 2025-09-16 | $8.00 | $13.26 | 3,600 | — | — |
| 2025-09-15 | $8.05 | $13.34 | 2,100 | — | — |
| 2025-09-12 | $7.80 | $12.93 | 5,700 | — | — |
| 2025-09-11 | $8.12 | $13.46 | 6,700 | — | — |
| 2025-09-10 | $8.17 | $13.54 | 12,900 | — | — |
| 2025-09-09 | $8.55 | $14.17 | 7,400 | — | — |
| 2025-09-08 | $9.37 | $15.53 | 31,300 | — | — |
| 2025-09-05 | $9.57 | $15.86 | 11,500 | — | — |
| 2025-09-04 | $9.27 | $15.36 | 23,800 | — | — |
| 2025-09-03 | $9.46 | $15.68 | 43,100 | — | — |
| 2025-09-02 | $8.60 | $14.25 | 4,200 | — | — |
| 2025-08-29 | $9.58 | $15.88 | 6,400 | — | — |
| 2025-08-28 | $9.10 | $15.08 | 3,800 | — | — |
| 2025-08-27 | $8.85 | $14.67 | 5,400 | — | — |
| 2025-08-26 | $9.18 | $15.21 | 5,900 | — | — |
| 2025-08-25 | $8.33 | $13.80 | 0 | — | — |
| 2025-08-22 | $8.33 | $13.80 | 6,100 | — | — |
| 2025-08-21 | $8.50 | $14.09 | 23,700 | — | — |
| 2025-08-20 | $8.50 | $14.09 | 6,900 | — | — |
| 2025-08-19 | $8.43 | $13.97 | 3,500 | — | — |
| 2025-08-18 | $8.55 | $14.17 | 8,800 | — | — |
| 2025-08-15 | $9.10 | $15.08 | 11,700 | — | — |
| 2025-08-14 | $9.90 | $16.41 | 22,600 | — | — |
| 2025-08-13 | $9.99 | $16.55 | 40,300 | — | — |
| 2025-08-12 | $8.71 | $14.43 | 2,200 | — | — |
| 2025-08-11 | $8.00 | $13.26 | 1,200 | — | — |
| 2025-08-08 | $8.37 | $13.87 | 81,600 | — | — |
| 2025-08-07 | $7.58 | $12.56 | 1,400 | — | — |
| 2025-08-06 | $8.20 | $13.59 | 3,500 | — | — |
| 2025-08-05 | $7.99 | $13.24 | 2,800 | — | — |
| 2025-08-04 | $8.44 | $13.99 | 4,500 | — | — |
| 2025-08-01 | $8.20 | $13.59 | 8,100 | — | — |
| 2025-07-31 | $8.20 | $13.59 | 5,200 | — | — |
| 2025-07-30 | $9.23 | $15.30 | 38,500 | — | — |
| 2025-07-29 | $9.44 | $15.64 | 154,700 | — | — |
| 2025-07-28 | $8.20 | $13.59 | 3,500 | — | — |
| 2025-07-25 | $8.33 | $13.80 | 0 | — | — |
| 2025-07-24 | $8.33 | $13.80 | 0 | — | — |
| 2025-07-23 | $8.33 | $13.80 | 2,600 | — | — |
| 2025-07-22 | $8.33 | $13.80 | 5,300 | — | — |
| 2025-07-21 | $8.08 | $13.39 | 7,500 | — | — |
| 2025-07-18 | $7.86 | $13.03 | 0 | — | — |
| 2025-07-17 | $7.86 | $13.03 | 32,500 | — | — |
| 2025-07-16 | $8.01 | $13.27 | 7,700 | — | — |
| 2025-07-15 | $8.31 | $13.77 | 0 | — | — |
| 2025-07-14 | $8.31 | $13.77 | 2,000 | — | — |
| 2025-07-11 | $8.50 | $14.09 | 3,400 | — | — |
| 2025-07-10 | $8.70 | $14.42 | 4,200 | — | — |
| 2025-07-09 | $9.10 | $15.08 | 700 | — | — |
| 2025-07-08 | $8.41 | $13.94 | 2,700 | — | — |
| 2025-07-07 | $9.20 | $15.25 | 0 | — | — |
| 2025-07-03 | $9.20 | $15.25 | 31,100 | — | — |
| 2025-07-02 | $9.25 | $15.33 | 32,400 | — | — |
| 2025-07-01 | $9.18 | $15.21 | 30,000 | — | — |
| 2025-06-30 | $9.35 | $15.49 | 97,100 | — | — |
| 2025-06-27 | $9.00 | $14.91 | 55,700 | — | — |
| 2025-06-26 | $9.45 | $15.66 | 102,400 | — | — |
| 2025-06-25 | $9.80 | $16.24 | 6,400 | — | — |
| 2025-06-24 | $9.20 | $15.25 | 1,300 | — | — |
| 2025-06-23 | $9.19 | $15.23 | 3,100 | — | — |
| 2025-06-20 | $9.80 | $16.24 | 7,600 | — | — |
| 2025-06-18 | $8.80 | $14.58 | 900 | — | — |
| 2025-06-17 | $9.35 | $15.49 | 0 | — | — |
| 2025-06-16 | $9.35 | $15.49 | 900 | — | — |
| 2025-06-13 | $9.40 | $15.58 | 1,800 | — | — |
| 2025-06-12 | $9.56 | $15.84 | 2,300 | — | — |
| 2025-06-11 | $10.46 | $17.33 | 2,500 | — | — |
| 2025-06-10 | $10.58 | $17.53 | 5,500 | — | — |
| 2025-06-09 | $10.92 | $18.10 | 3,600 | — | — |
| 2025-06-06 | $10.67 | $17.68 | 7,400 | — | — |
| 2025-06-05 | $10.06 | $16.67 | 10,400 | — | — |
| 2025-06-04 | $10.36 | $17.17 | 1,200 | — | — |
| 2025-06-03 | $10.60 | $17.57 | 3,500 | — | — |
| 2025-06-02 | $9.99 | $16.55 | 0 | — | — |
| 2025-05-30 | $9.99 | $16.55 | 2,100 | — | — |
| 2025-05-29 | $9.51 | $15.76 | 600 | — | — |
| 2025-05-28 | $9.51 | $15.76 | 3,400 | — | — |
| 2025-05-27 | $9.52 | $15.78 | 200 | — | — |
| 2025-05-23 | $9.50 | $15.74 | 4,500 | — | — |
| 2025-05-22 | $10.20 | $16.90 | 1,500 | — | — |
| 2025-05-21 | $10.52 | $17.43 | 18,500 | — | — |
| 2025-05-20 | $9.01 | $14.93 | 6,600 | — | — |
| 2025-05-19 | $9.01 | $14.93 | 1,600 | — | — |
| 2025-05-16 | $10.55 | $17.48 | 900 | — | — |
| 2025-05-15 | $10.89 | $18.05 | 700 | — | — |
| 2025-05-14 | $11.79 | $19.54 | 0 | — | — |
| 2025-05-13 | $11.79 | $19.54 | 1,200 | — | — |
| 2025-05-12 | $11.97 | $19.84 | 800 | — | — |
| 2025-05-09 | $11.05 | $18.31 | 800 | — | — |
| 2025-05-08 | $10.00 | $16.57 | 500 | — | — |
| 2025-05-07 | $10.00 | $16.57 | 700 | — | — |
| 2025-05-06 | $10.11 | $16.75 | 0 | — | — |
| 2025-05-05 | $10.11 | $16.75 | 500 | — | — |
| 2025-05-02 | $10.31 | $17.09 | 700 | — | — |
| 2025-05-01 | $10.45 | $17.32 | 0 | — | — |
| 2025-04-30 | $10.45 | $17.32 | 1,200 | — | — |
| 2025-04-29 | $11.02 | $18.26 | 700 | — | — |
| 2025-04-28 | $11.25 | $18.64 | 0 | — | — |
| 2025-04-25 | $11.25 | $18.64 | 4,900 | — | — |
| 2025-04-24 | $10.75 | $17.81 | 1,700 | — | — |
| 2025-04-23 | $9.50 | $15.74 | 300 | — | — |
| 2025-04-22 | $9.70 | $16.07 | 3,100 | — | — |
| 2025-04-21 | $9.47 | $15.69 | 600 | — | — |
| 2025-04-17 | $9.50 | $15.74 | 0 | — | — |
| 2025-04-16 | $9.50 | $15.74 | 700 | — | — |
| 2025-04-15 | $10.70 | $17.73 | 400 | — | — |
| 2025-04-14 | $10.68 | $17.70 | 4,700 | — | — |
| 2025-04-11 | $9.96 | $16.51 | 12,200 | — | — |
| 2025-04-10 | $8.37 | $13.87 | 500 | — | — |
| 2025-04-09 | $8.37 | $13.87 | 0 | — | — |
| 2025-04-08 | $8.37 | $13.87 | 900 | — | — |
| 2025-04-07 | $8.37 | $13.87 | 800 | — | — |
| 2025-04-04 | $8.35 | $13.84 | 400 | — | — |
| 2025-04-03 | $7.93 | $13.14 | 1,800 | — | — |
| 2025-04-02 | $8.42 | $13.95 | 1,500 | — | — |
| 2025-04-01 | $8.71 | $14.43 | 1,900 | — | — |
| 2025-03-31 | $9.18 | $15.21 | 2,200 | — | — |
| 2025-03-28 | $8.83 | $14.63 | 3,100 | — | — |
| 2025-03-27 | $9.14 | $15.15 | 4,000 | — | — |
| 2025-03-26 | $9.00 | $14.91 | 1,300 | — | — |
| 2025-03-25 | $9.42 | $15.61 | 1,400 | — | — |
| 2025-03-24 | $9.62 | $15.94 | 6,000 | — | — |
| 2025-03-21 | $9.70 | $16.07 | 4,500 | — | — |
| 2025-03-20 | $9.80 | $16.24 | 1,600 | — | — |
| 2025-03-19 | $9.81 | $16.26 | 3,400 | — | — |
| 2025-03-18 | $9.80 | $16.24 | 600 | — | — |
| 2025-03-17 | $9.60 | $15.91 | 2,800 | — | — |
| 2025-03-14 | $10.23 | $16.95 | 900 | — | — |
| 2025-03-13 | $10.45 | $17.32 | 2,600 | — | — |
| 2025-03-12 | $10.90 | $18.06 | 42,600 | — | — |
| 2025-03-11 | $10.97 | $18.18 | 5,100 | — | — |
| 2025-03-10 | $11.75 | $19.47 | 2,900 | — | — |
| 2025-03-07 | $11.62 | $19.26 | 2,400 | — | — |
| 2025-03-06 | $11.05 | $18.31 | 800 | — | — |
| 2025-03-05 | $11.60 | $19.22 | 4,200 | — | — |
| 2025-03-04 | $11.39 | $18.88 | 4,300 | — | — |
| 2025-03-03 | $11.30 | $18.73 | 600 | — | — |
| 2025-02-28 | $11.30 | $18.73 | 700 | — | — |
| 2025-02-27 | $11.10 | $18.39 | 0 | — | — |
| 2025-02-26 | $11.10 | $18.39 | 3,100 | — | — |
| 2025-02-25 | $11.05 | $18.31 | 3,600 | — | — |
| 2025-02-24 | $11.10 | $18.39 | 4,400 | — | — |
| 2025-02-21 | $11.24 | $18.63 | 1,900 | — | — |
| 2025-02-20 | $11.51 | $19.07 | 24,600 | — | — |
| 2025-02-19 | $11.22 | $18.59 | 1,200 | — | — |
| 2025-02-18 | $11.30 | $18.73 | 3,500 | — | — |
| 2025-02-14 | $11.80 | $19.55 | 1,400 | — | — |
| 2025-02-13 | $10.54 | $17.47 | 0 | — | — |
| 2025-02-12 | $10.54 | $17.47 | 3,600 | — | — |
| 2025-02-11 | $10.99 | $18.21 | 1,500 | — | — |
| 2025-02-10 | $11.20 | $18.56 | 4,000 | — | — |
| 2025-02-07 | $11.41 | $18.91 | 2,700 | — | — |
| 2025-02-06 | $11.50 | $19.06 | 5,000 | — | — |
| 2025-02-05 | $11.50 | $19.06 | 2,000 | — | — |
| 2025-02-04 | $11.98 | $19.85 | 2,500 | — | — |
| 2025-02-03 | $12.06 | $19.99 | 6,500 | — | — |
| 2025-01-31 | $11.63 | $19.27 | 0 | — | — |
| 2025-01-30 | $11.63 | $19.27 | 6,400 | — | — |
| 2025-01-29 | $12.04 | $19.95 | 59,700 | — | — |
| 2025-01-28 | $11.86 | $19.65 | 0 | — | — |
| 2025-01-27 | $11.86 | $19.65 | 1,900 | — | — |
| 2025-01-24 | $12.25 | $20.30 | 1,100 | — | — |
| 2025-01-23 | $12.00 | $19.89 | 1,900 | — | — |
| 2025-01-22 | $11.85 | $19.64 | 4,200 | — | — |
| 2025-01-21 | $11.33 | $18.78 | 3,700 | — | — |
| 2025-01-17 | $11.00 | $18.23 | 2,900 | — | — |
| 2025-01-16 | $11.20 | $18.56 | 4,800 | — | — |
| 2025-01-15 | $12.63 | $20.93 | 900 | — | — |
| 2025-01-14 | $12.65 | $20.96 | 10,700 | — | — |
| 2025-01-13 | $15.17 | $25.14 | 2,600 | — | — |
| 2025-01-10 | $14.98 | $24.82 | 3,600 | — | — |
| 2025-01-08 | $15.16 | $25.12 | 1,700 | — | — |
| 2025-01-07 | $15.01 | $24.87 | 4,400 | — | — |
| 2025-01-06 | $15.72 | $26.05 | 3,900 | — | — |
| 2025-01-03 | $14.73 | $24.41 | 2,300 | — | — |
| 2025-01-02 | $14.89 | $24.68 | 12,900 | — | — |