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
- 2004-12-15 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 | $6.37 | $6.84 | 23,400 | — | — |
| 2025-12-30 | $6.46 | $6.94 | 19,900 | — | — |
| 2025-12-29 | $6.72 | $7.22 | 20,600 | — | — |
| 2025-12-26 | $7.04 | $7.56 | 21,900 | — | — |
| 2025-12-24 | $6.91 | $7.43 | 102,300 | — | — |
| 2025-12-23 | $7.22 | $7.76 | 66,800 | — | — |
| 2025-12-22 | $7.60 | $8.17 | 70,500 | — | — |
| 2025-12-19 | $8.22 | $8.83 | 66,500 | — | — |
| 2025-12-18 | $7.71 | $8.28 | 38,500 | — | — |
| 2025-12-17 | $7.60 | $8.17 | 37,200 | — | — |
| 2025-12-16 | $7.68 | $8.25 | 18,600 | — | — |
| 2025-12-15 | $7.38 | $7.93 | 9,600 | — | — |
| 2025-12-12 | $7.38 | $7.93 | 19,900 | — | — |
| 2025-12-11 | $7.46 | $8.02 | 15,600 | — | — |
| 2025-12-10 | $7.47 | $8.03 | 25,700 | — | — |
| 2025-12-09 | $7.42 | $7.97 | 40,200 | — | — |
| 2025-12-08 | $7.30 | $7.84 | 12,200 | — | — |
| 2025-12-05 | $7.20 | $7.74 | 83,100 | — | — |
| 2025-12-04 | $6.92 | $7.44 | 16,600 | — | — |
| 2025-12-03 | $6.70 | $7.20 | 34,100 | — | — |
| 2025-12-02 | $6.80 | $7.31 | 75,200 | — | — |
| 2025-12-01 | $6.76 | $7.26 | 17,700 | — | — |
| 2025-11-28 | $7.17 | $7.70 | 10,900 | — | — |
| 2025-11-26 | $7.15 | $7.68 | 21,200 | — | — |
| 2025-11-25 | $7.50 | $8.06 | 64,400 | — | — |
| 2025-11-24 | $7.41 | $7.96 | 36,500 | — | — |
| 2025-11-21 | $7.01 | $7.53 | 100,900 | — | — |
| 2025-11-20 | $6.34 | $6.81 | 72,800 | — | — |
| 2025-11-19 | $6.21 | $6.67 | 39,700 | — | — |
| 2025-11-18 | $6.36 | $6.83 | 16,800 | — | — |
| 2025-11-17 | $6.48 | $6.96 | 33,300 | — | — |
| 2025-11-14 | $6.54 | $7.03 | 68,400 | — | — |
| 2025-11-13 | $6.85 | $7.36 | 39,500 | — | — |
| 2025-11-12 | $7.34 | $7.89 | 16,900 | — | — |
| 2025-11-11 | $7.68 | $8.25 | 46,700 | — | — |
| 2025-11-10 | $7.88 | $8.47 | 79,500 | — | — |
| 2025-11-07 | $7.55 | $8.11 | 37,100 | — | — |
| 2025-11-06 | $8.06 | $8.66 | 20,900 | — | — |
| 2025-11-05 | $8.26 | $8.88 | 44,500 | — | — |
| 2025-11-04 | $8.11 | $8.71 | 55,600 | — | — |
| 2025-11-03 | $8.75 | $9.40 | 45,100 | — | — |
| 2025-10-31 | $9.58 | $10.29 | 97,100 | — | — |
| 2025-10-30 | $9.26 | $9.95 | 74,500 | — | — |
| 2025-10-29 | $9.38 | $10.08 | 67,900 | — | — |
| 2025-10-28 | $9.99 | $10.73 | 156,200 | — | — |
| 2025-10-27 | $10.19 | $10.95 | 155,400 | — | — |
| 2025-10-24 | $9.77 | $10.50 | 136,300 | — | — |
| 2025-10-23 | $9.43 | $10.13 | 109,100 | — | — |
| 2025-10-22 | $8.94 | $9.61 | 52,900 | — | — |
| 2025-10-21 | $8.96 | $9.63 | 124,400 | — | — |
| 2025-10-20 | $9.16 | $9.84 | 146,200 | — | — |
| 2025-10-17 | $8.52 | $9.16 | 49,800 | — | — |
| 2025-10-16 | $8.96 | $9.63 | 47,300 | — | — |
| 2025-10-15 | $9.28 | $9.97 | 138,200 | — | — |
| 2025-10-14 | $9.66 | $10.38 | 91,300 | — | — |
| 2025-10-13 | $9.73 | $10.46 | 155,400 | — | — |
| 2025-10-10 | $9.25 | $9.94 | 124,300 | — | — |
| 2025-10-09 | $11.08 | $11.91 | 73,800 | — | — |
| 2025-10-08 | $11.43 | $12.28 | 159,700 | — | — |
| 2025-10-07 | $10.72 | $11.52 | 123,200 | — | — |
| 2025-10-06 | $10.43 | $11.21 | 74,800 | — | — |
| 2025-10-03 | $10.29 | $11.06 | 83,900 | — | — |
| 2025-10-02 | $10.33 | $11.10 | 414,000 | — | — |
| 2025-10-01 | $10.62 | $11.41 | 74,800 | — | — |
| 2025-09-30 | $10.63 | $11.42 | 79,800 | — | — |
| 2025-09-29 | $10.28 | $11.05 | 63,200 | — | — |
| 2025-09-26 | $10.10 | $10.85 | 32,600 | — | — |
| 2025-09-25 | $10.01 | $10.76 | 55,500 | — | — |
| 2025-09-24 | $10.21 | $10.97 | 45,600 | — | — |
| 2025-09-23 | $10.63 | $11.42 | 63,700 | — | — |
| 2025-09-22 | $10.29 | $11.06 | 105,000 | — | — |
| 2025-09-19 | $9.91 | $10.65 | 158,900 | — | — |
| 2025-09-18 | $10.42 | $11.20 | 62,200 | — | — |
| 2025-09-17 | $10.02 | $10.77 | 101,100 | — | — |
| 2025-09-16 | $10.75 | $11.55 | 44,500 | — | — |
| 2025-09-15 | $10.92 | $11.73 | 102,500 | — | — |
| 2025-09-12 | $10.31 | $11.08 | 76,600 | — | — |
| 2025-09-11 | $10.16 | $10.92 | 112,700 | — | — |
| 2025-09-10 | $9.51 | $10.22 | 48,400 | — | — |
| 2025-09-09 | $10.26 | $11.02 | 72,700 | — | — |
| 2025-09-08 | $10.32 | $11.09 | 134,900 | — | — |
| 2025-09-05 | $9.65 | $10.37 | 53,400 | — | — |
| 2025-09-04 | $9.06 | $9.74 | 21,800 | — | — |
| 2025-09-03 | $9.32 | $10.01 | 69,300 | — | — |
| 2025-09-02 | $8.90 | $9.56 | 51,100 | — | — |
| 2025-08-29 | $9.15 | $9.83 | 22,600 | — | — |
| 2025-08-28 | $9.34 | $10.04 | 18,400 | — | — |
| 2025-08-27 | $8.65 | $9.29 | 27,800 | — | — |
| 2025-08-26 | $8.94 | $9.61 | 35,100 | — | — |
| 2025-08-25 | $8.32 | $8.94 | 37,800 | — | — |
| 2025-08-22 | $8.45 | $9.08 | 124,100 | — | — |
| 2025-08-21 | $7.78 | $8.36 | 25,100 | — | — |
| 2025-08-20 | $7.61 | $8.18 | 22,100 | — | — |
| 2025-08-19 | $7.45 | $8.01 | 32,200 | — | — |
| 2025-08-18 | $8.06 | $8.66 | 67,800 | — | — |
| 2025-08-15 | $7.54 | $8.10 | 72,700 | — | — |
| 2025-08-14 | $8.18 | $8.79 | 23,000 | — | — |
| 2025-08-13 | $8.27 | $8.89 | 27,800 | — | — |
| 2025-08-12 | $7.78 | $8.36 | 32,100 | — | — |
| 2025-08-11 | $7.69 | $8.26 | 84,600 | — | — |
| 2025-08-08 | $8.58 | $9.22 | 100,800 | — | — |
| 2025-08-07 | $8.63 | $9.27 | 16,800 | — | — |
| 2025-08-06 | $8.66 | $9.31 | 17,500 | — | — |
| 2025-08-05 | $8.72 | $9.37 | 22,700 | — | — |
| 2025-08-04 | $8.90 | $9.56 | 10,600 | — | — |
| 2025-08-01 | $8.60 | $9.24 | 57,700 | — | — |
| 2025-07-31 | $8.62 | $9.26 | 25,300 | — | — |
| 2025-07-30 | $9.05 | $9.72 | 28,900 | — | — |
| 2025-07-29 | $8.90 | $9.56 | 28,500 | — | — |
| 2025-07-28 | $9.55 | $10.26 | 20,100 | — | — |
| 2025-07-25 | $9.13 | $9.81 | 18,100 | — | — |
| 2025-07-24 | $9.76 | $10.49 | 32,000 | — | — |
| 2025-07-23 | $9.60 | $10.32 | 9,700 | — | — |
| 2025-07-22 | $9.49 | $10.20 | 15,300 | — | — |
| 2025-07-21 | $9.39 | $10.09 | 93,400 | — | — |
| 2025-07-18 | $10.11 | $10.86 | 137,700 | — | — |
| 2025-07-17 | $9.51 | $10.22 | 88,600 | — | — |
| 2025-07-16 | $9.97 | $10.71 | 63,900 | — | — |
| 2025-07-15 | $9.38 | $10.08 | 37,300 | — | — |
| 2025-07-14 | $9.90 | $10.64 | 112,200 | — | — |
| 2025-07-11 | $9.57 | $10.28 | 92,700 | — | — |
| 2025-07-10 | $9.60 | $10.32 | 42,900 | — | — |
| 2025-07-09 | $9.80 | $10.53 | 33,200 | — | — |
| 2025-07-08 | $9.57 | $10.28 | 51,200 | — | — |
| 2025-07-07 | $8.87 | $9.53 | 50,800 | — | — |
| 2025-07-03 | $8.71 | $9.36 | 57,900 | — | — |
| 2025-07-02 | $8.17 | $8.78 | 42,200 | — | — |
| 2025-07-01 | $7.77 | $8.35 | 76,400 | — | — |
| 2025-06-30 | $7.78 | $8.36 | 78,400 | — | — |
| 2025-06-27 | $7.64 | $8.21 | 22,900 | — | — |
| 2025-06-26 | $7.88 | $8.47 | 75,800 | — | — |
| 2025-06-25 | $7.90 | $8.49 | 65,000 | — | — |
| 2025-06-24 | $8.27 | $8.89 | 79,600 | — | — |
| 2025-06-23 | $7.98 | $8.57 | 87,500 | — | — |
| 2025-06-20 | $8.11 | $8.71 | 62,200 | — | — |
| 2025-06-18 | $7.91 | $8.50 | 123,600 | — | — |
| 2025-06-17 | $7.48 | $8.04 | 48,400 | — | — |
| 2025-06-16 | $7.99 | $8.59 | 95,800 | — | — |
| 2025-06-13 | $8.34 | $8.96 | 68,700 | — | — |
| 2025-06-12 | $9.08 | $9.76 | 142,300 | — | — |
| 2025-06-11 | $9.99 | $10.73 | 142,200 | — | — |
| 2025-06-10 | $9.65 | $10.37 | 144,900 | — | — |
| 2025-06-09 | $9.87 | $10.61 | 116,900 | — | — |
| 2025-06-06 | $9.86 | $10.60 | 113,800 | — | — |
| 2025-06-05 | $9.35 | $10.05 | 86,000 | — | — |
| 2025-06-04 | $9.62 | $10.34 | 105,100 | — | — |
| 2025-06-03 | $9.35 | $10.05 | 86,400 | — | — |
| 2025-06-02 | $9.13 | $9.81 | 81,300 | — | — |
| 2025-05-30 | $9.36 | $10.06 | 102,800 | — | — |
| 2025-05-29 | $10.08 | $10.83 | 121,000 | — | — |
| 2025-05-28 | $11.01 | $11.83 | 124,200 | — | — |
| 2025-05-27 | $11.51 | $12.37 | 119,000 | — | — |
| 2025-05-23 | $11.37 | $12.22 | 55,100 | — | — |
| 2025-05-22 | $11.65 | $12.52 | 44,000 | — | — |
| 2025-05-21 | $11.55 | $12.41 | 26,300 | — | — |
| 2025-05-20 | $11.50 | $12.36 | 19,700 | — | — |
| 2025-05-19 | $12.27 | $13.18 | 14,500 | — | — |
| 2025-05-16 | $12.01 | $12.91 | 95,700 | — | — |
| 2025-05-15 | $12.15 | $13.06 | 115,000 | — | — |
| 2025-05-14 | $12.00 | $12.89 | 102,700 | — | — |
| 2025-05-13 | $11.94 | $12.83 | 98,600 | — | — |
| 2025-05-12 | $11.69 | $12.56 | 101,200 | — | — |
| 2025-05-09 | $11.91 | $12.80 | 113,700 | — | — |
| 2025-05-08 | $11.49 | $12.35 | 104,300 | — | — |
| 2025-05-07 | $10.61 | $11.40 | 106,000 | — | — |
| 2025-05-06 | $10.31 | $11.08 | 101,700 | — | — |
| 2025-05-05 | $11.14 | $11.97 | 116,300 | — | — |
| 2025-05-02 | $12.30 | $13.22 | 111,200 | — | — |
| 2025-05-01 | $11.87 | $12.75 | 102,700 | — | — |
| 2025-04-30 | $12.48 | $13.41 | 107,500 | — | — |
| 2025-04-29 | $11.93 | $12.82 | 146,200 | — | — |
| 2025-04-28 | $11.87 | $12.75 | 128,200 | — | — |
| 2025-04-25 | $12.17 | $13.08 | 133,000 | — | — |
| 2025-04-24 | $12.68 | $13.63 | 102,200 | — | — |
| 2025-04-23 | $12.06 | $12.96 | 106,200 | — | — |
| 2025-04-22 | $11.51 | $12.37 | 140,800 | — | — |
| 2025-04-21 | $10.63 | $11.42 | 130,700 | — | — |
| 2025-04-17 | $10.20 | $10.96 | 101,000 | — | — |
| 2025-04-16 | $10.26 | $11.02 | 102,100 | — | — |
| 2025-04-15 | $10.01 | $10.76 | 102,100 | — | — |
| 2025-04-14 | $10.40 | $11.18 | 103,200 | — | — |
| 2025-04-11 | $10.20 | $10.96 | 101,400 | — | — |
| 2025-04-10 | $10.74 | $11.54 | 107,500 | — | — |
| 2025-04-09 | $11.63 | $12.50 | 107,800 | — | — |
| 2025-04-08 | $10.45 | $11.23 | 93,500 | — | — |
| 2025-04-07 | $11.17 | $12.00 | 121,300 | — | — |
| 2025-04-04 | $11.98 | $12.87 | 91,800 | — | — |
| 2025-04-03 | $13.05 | $14.02 | 76,800 | — | — |
| 2025-04-02 | $13.49 | $14.50 | 51,100 | — | — |
| 2025-04-01 | $14.08 | $15.13 | 83,700 | — | — |
| 2025-03-31 | $15.01 | $16.13 | 250,300 | — | — |
| 2025-03-28 | $13.96 | $15.00 | 70,600 | — | — |
| 2025-03-27 | $14.60 | $15.69 | 181,400 | — | — |
| 2025-03-26 | $13.15 | $14.13 | 98,500 | — | — |
| 2025-03-25 | $12.82 | $13.78 | 58,100 | — | — |
| 2025-03-24 | $12.64 | $13.58 | 98,600 | — | — |
| 2025-03-21 | $12.29 | $13.21 | 105,500 | — | — |
| 2025-03-20 | $12.01 | $12.91 | 58,900 | — | — |
| 2025-03-19 | $11.80 | $12.68 | 56,400 | — | — |
| 2025-03-18 | $11.52 | $12.38 | 37,200 | — | — |
| 2025-03-17 | $11.79 | $12.67 | 46,800 | — | — |
| 2025-03-14 | $11.62 | $12.49 | 38,500 | — | — |
| 2025-03-13 | $11.47 | $12.33 | 29,000 | — | — |
| 2025-03-12 | $11.80 | $12.68 | 59,200 | — | — |
| 2025-03-11 | $11.18 | $12.01 | 23,300 | — | — |
| 2025-03-10 | $10.80 | $11.61 | 32,100 | — | — |
| 2025-03-07 | $11.94 | $12.83 | 65,700 | — | — |
| 2025-03-06 | $11.60 | $12.46 | 55,900 | — | — |
| 2025-03-05 | $12.12 | $13.02 | 64,100 | — | — |
| 2025-03-04 | $11.05 | $11.87 | 68,000 | — | — |
| 2025-03-03 | $11.21 | $12.05 | 56,800 | — | — |
| 2025-02-28 | $11.28 | $12.12 | 50,800 | — | — |
| 2025-02-27 | $11.28 | $12.12 | 34,000 | — | — |
| 2025-02-26 | $12.18 | $13.09 | 47,700 | — | — |
| 2025-02-25 | $12.71 | $13.66 | 108,800 | — | — |
| 2025-02-24 | $13.01 | $13.98 | 181,000 | — | — |
| 2025-02-21 | $16.47 | $17.70 | 208,400 | — | — |
| 2025-02-20 | $14.88 | $15.99 | 91,700 | — | — |
| 2025-02-19 | $15.14 | $16.27 | 65,700 | — | — |
| 2025-02-18 | $15.30 | $16.44 | 48,700 | — | — |
| 2025-02-14 | $15.10 | $16.23 | 89,200 | — | — |
| 2025-02-13 | $15.61 | $16.77 | 16,800 | — | — |
| 2025-02-12 | $15.72 | $16.89 | 65,300 | — | — |
| 2025-02-11 | $14.82 | $15.92 | 83,800 | — | — |
| 2025-02-10 | $15.67 | $16.84 | 72,300 | — | — |
| 2025-02-07 | $15.51 | $16.67 | 73,800 | — | — |
| 2025-02-06 | $15.47 | $16.62 | 43,300 | — | — |
| 2025-02-05 | $15.88 | $17.06 | 81,600 | — | — |
| 2025-02-04 | $16.14 | $17.34 | 37,900 | — | — |
| 2025-02-03 | $15.70 | $16.87 | 57,300 | — | — |
| 2025-01-31 | $15.61 | $16.77 | 81,200 | — | — |
| 2025-01-30 | $16.31 | $17.53 | 75,500 | — | — |
| 2025-01-29 | $15.75 | $16.92 | 31,900 | — | — |
| 2025-01-28 | $15.47 | $16.62 | 80,500 | — | — |
| 2025-01-27 | $14.80 | $15.90 | 40,800 | — | — |
| 2025-01-24 | $15.85 | $17.03 | 96,000 | — | — |
| 2025-01-23 | $16.42 | $17.64 | 158,600 | — | — |
| 2025-01-22 | $17.06 | $18.33 | 121,200 | — | — |
| 2025-01-21 | $16.68 | $17.92 | 126,600 | — | — |
| 2025-01-17 | $16.77 | $18.02 | 230,400 | — | — |
| 2025-01-16 | $15.93 | $17.12 | 64,900 | — | — |
| 2025-01-15 | $15.84 | $17.02 | 161,000 | — | — |
| 2025-01-14 | $15.08 | $16.20 | 122,200 | — | — |
| 2025-01-13 | $14.10 | $15.15 | 72,800 | — | — |
| 2025-01-10 | $14.80 | $15.90 | 64,500 | — | — |
| 2025-01-08 | $15.10 | $16.23 | 74,500 | — | — |
| 2025-01-07 | $15.52 | $16.68 | 157,900 | — | — |
| 2025-01-06 | $16.60 | $17.84 | 157,000 | — | — |
| 2025-01-03 | $16.29 | $17.50 | 239,900 | — | — |
| 2025-01-02 | $14.96 | $16.08 | 173,600 | — | — |