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
- 1993-06-11 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 | $7.43 | $7.43 | 5,300 | — | — |
| 2025-12-30 | $7.33 | $7.33 | 5,400 | — | — |
| 2025-12-29 | $7.33 | $7.33 | 8,700 | — | — |
| 2025-12-26 | $7.39 | $7.39 | 34,000 | — | — |
| 2025-12-24 | $7.35 | $7.35 | 300 | — | — |
| 2025-12-23 | $7.45 | $7.45 | 19,500 | — | — |
| 2025-12-22 | $7.15 | $7.15 | 8,800 | — | — |
| 2025-12-19 | $7.10 | $7.10 | 5,200 | — | — |
| 2025-12-18 | $7.09 | $7.09 | 11,100 | — | — |
| 2025-12-17 | $6.98 | $6.98 | 10,500 | — | — |
| 2025-12-16 | $7.18 | $7.18 | 4,600 | — | — |
| 2025-12-15 | $7.00 | $7.00 | 9,400 | — | — |
| 2025-12-12 | $7.35 | $7.35 | 1,600 | — | — |
| 2025-12-11 | $7.40 | $7.40 | 800 | — | — |
| 2025-12-10 | $7.30 | $7.30 | 2,000 | — | — |
| 2025-12-09 | $7.17 | $7.17 | 1,600 | — | — |
| 2025-12-08 | $7.25 | $7.25 | 1,500 | — | — |
| 2025-12-05 | $6.94 | $6.94 | 500 | — | — |
| 2025-12-04 | $7.05 | $7.05 | 4,300 | — | — |
| 2025-12-03 | $6.92 | $6.92 | 4,500 | — | — |
| 2025-12-02 | $6.87 | $6.87 | 2,400 | — | — |
| 2025-12-01 | $6.80 | $6.80 | 11,300 | — | — |
| 2025-11-28 | $6.86 | $6.86 | 1,300 | — | — |
| 2025-11-26 | $6.81 | $6.81 | 4,100 | — | — |
| 2025-11-25 | $6.95 | $6.95 | 2,100 | — | — |
| 2025-11-24 | $7.17 | $7.17 | 6,900 | — | — |
| 2025-11-21 | $6.95 | $6.95 | 3,700 | — | — |
| 2025-11-20 | $6.81 | $6.81 | 8,800 | — | — |
| 2025-11-19 | $6.95 | $6.95 | 2,300 | — | — |
| 2025-11-18 | $7.00 | $7.00 | 5,200 | — | — |
| 2025-11-17 | $7.04 | $7.04 | 6,200 | — | — |
| 2025-11-14 | $7.34 | $7.34 | 7,900 | — | — |
| 2025-11-13 | $7.27 | $7.27 | 216,700 | — | — |
| 2025-11-12 | $9.22 | $9.22 | 300 | — | — |
| 2025-11-11 | $9.03 | $9.03 | 5,100 | — | — |
| 2025-11-10 | $9.36 | $9.36 | 1,200 | — | — |
| 2025-11-07 | $9.68 | $9.68 | 0 | — | — |
| 2025-11-06 | $9.68 | $9.68 | 0 | — | — |
| 2025-11-05 | $9.68 | $9.68 | 0 | — | — |
| 2025-11-04 | $9.68 | $9.68 | 500 | — | — |
| 2025-11-03 | $9.37 | $9.37 | 700 | — | — |
| 2025-10-31 | $9.31 | $9.31 | 0 | — | — |
| 2025-10-30 | $9.31 | $9.31 | 900 | — | — |
| 2025-10-29 | $9.59 | $9.59 | 2,300 | — | — |
| 2025-10-28 | $9.63 | $9.63 | 400 | — | — |
| 2025-10-27 | $9.94 | $9.94 | 400 | — | — |
| 2025-10-24 | $9.71 | $9.71 | 900 | — | — |
| 2025-10-23 | $9.88 | $9.88 | 400 | — | — |
| 2025-10-22 | $9.63 | $9.63 | 1,400 | — | — |
| 2025-10-21 | $9.75 | $9.75 | 4,700 | — | — |
| 2025-10-20 | $9.77 | $9.77 | 1,000 | — | — |
| 2025-10-17 | $9.60 | $9.60 | 300 | — | — |
| 2025-10-16 | $9.41 | $9.41 | 1,900 | — | — |
| 2025-10-15 | $9.90 | $9.90 | 13,100 | — | — |
| 2025-10-14 | $9.89 | $9.89 | 2,500 | — | — |
| 2025-10-13 | $9.69 | $9.69 | 11,300 | — | — |
| 2025-10-10 | $9.30 | $9.30 | 1,100 | — | — |
| 2025-10-09 | $9.30 | $9.30 | 3,800 | — | — |
| 2025-10-08 | $9.31 | $9.31 | 3,900 | — | — |
| 2025-10-07 | $8.95 | $8.95 | 1,100 | — | — |
| 2025-10-06 | $9.03 | $9.03 | 700 | — | — |
| 2025-10-03 | $9.00 | $9.00 | 3,800 | — | — |
| 2025-10-02 | $9.07 | $9.07 | 600 | — | — |
| 2025-10-01 | $9.20 | $9.20 | 1,500 | — | — |
| 2025-09-30 | $9.03 | $9.03 | 0 | — | — |
| 2025-09-29 | $9.03 | $9.03 | 3,700 | — | — |
| 2025-09-26 | $9.25 | $9.25 | 1,000 | — | — |
| 2025-09-25 | $9.20 | $9.20 | 0 | — | — |
| 2025-09-24 | $9.20 | $9.20 | 2,000 | — | — |
| 2025-09-23 | $9.49 | $9.49 | 4,700 | — | — |
| 2025-09-22 | $9.61 | $9.61 | 5,600 | — | — |
| 2025-09-19 | $9.88 | $9.88 | 5,900 | — | — |
| 2025-09-18 | $9.25 | $9.25 | 6,400 | — | — |
| 2025-09-17 | $9.31 | $9.31 | 6,100 | — | — |
| 2025-09-16 | $9.67 | $9.67 | 4,200 | — | — |
| 2025-09-15 | $9.60 | $9.60 | 500 | — | — |
| 2025-09-12 | $9.60 | $9.60 | 12,800 | — | — |
| 2025-09-11 | $9.40 | $9.40 | 4,100 | — | — |
| 2025-09-10 | $9.29 | $9.29 | 3,800 | — | — |
| 2025-09-09 | $9.30 | $9.30 | 14,200 | — | — |
| 2025-09-08 | $9.36 | $9.36 | 5,900 | — | — |
| 2025-09-05 | $9.30 | $9.30 | 9,300 | — | — |
| 2025-09-04 | $9.18 | $9.18 | 5,100 | — | — |
| 2025-09-03 | $9.34 | $9.34 | 300 | — | — |
| 2025-09-02 | $9.06 | $9.06 | 2,500 | — | — |
| 2025-08-29 | $9.40 | $9.40 | 400 | — | — |
| 2025-08-28 | $9.50 | $9.50 | 4,800 | — | — |
| 2025-08-27 | $9.01 | $9.01 | 8,500 | — | — |
| 2025-08-26 | $8.90 | $8.90 | 9,600 | — | — |
| 2025-08-25 | $8.55 | $8.55 | 5,100 | — | — |
| 2025-08-22 | $8.86 | $8.86 | 3,500 | — | — |
| 2025-08-21 | $8.71 | $8.71 | 3,000 | — | — |
| 2025-08-20 | $8.65 | $8.65 | 3,600 | — | — |
| 2025-08-19 | $8.65 | $8.65 | 1,200 | — | — |
| 2025-08-18 | $8.74 | $8.74 | 7,700 | — | — |
| 2025-08-15 | $8.70 | $8.70 | 3,300 | — | — |
| 2025-08-14 | $8.75 | $8.75 | 5,000 | — | — |
| 2025-08-13 | $8.72 | $8.72 | 1,400 | — | — |
| 2025-08-12 | $8.73 | $8.73 | 9,000 | — | — |
| 2025-08-11 | $8.50 | $8.50 | 4,500 | — | — |
| 2025-08-08 | $8.42 | $8.42 | 10,500 | — | — |
| 2025-08-07 | $8.13 | $8.13 | 14,200 | — | — |
| 2025-08-06 | $7.87 | $7.87 | 5,900 | — | — |
| 2025-08-05 | $7.96 | $7.96 | 1,700 | — | — |
| 2025-08-04 | $8.06 | $8.06 | 1,600 | — | — |
| 2025-08-01 | $8.20 | $8.20 | 2,500 | — | — |
| 2025-07-31 | $8.17 | $8.17 | 1,600 | — | — |
| 2025-07-30 | $8.15 | $8.15 | 35,400 | — | — |
| 2025-07-29 | $8.46 | $8.46 | 5,200 | — | — |
| 2025-07-28 | $8.59 | $8.59 | 5,200 | — | — |
| 2025-07-25 | $8.51 | $8.51 | 10,500 | — | — |
| 2025-07-24 | $8.59 | $8.59 | 500 | — | — |
| 2025-07-23 | $8.71 | $8.71 | 9,300 | — | — |
| 2025-07-22 | $8.52 | $8.52 | 26,900 | — | — |
| 2025-07-21 | $8.71 | $8.71 | 9,200 | — | — |
| 2025-07-18 | $8.70 | $8.70 | 3,100 | — | — |
| 2025-07-17 | $8.66 | $8.66 | 14,300 | — | — |
| 2025-07-16 | $8.95 | $8.95 | 2,800 | — | — |
| 2025-07-15 | $8.79 | $8.79 | 3,900 | — | — |
| 2025-07-14 | $8.85 | $8.85 | 1,900 | — | — |
| 2025-07-11 | $9.00 | $9.00 | 3,900 | — | — |
| 2025-07-10 | $9.06 | $9.06 | 300 | — | — |
| 2025-07-09 | $9.01 | $9.01 | 1,600 | — | — |
| 2025-07-08 | $9.01 | $9.01 | 5,400 | — | — |
| 2025-07-07 | $8.74 | $8.74 | 7,400 | — | — |
| 2025-07-03 | $8.79 | $8.79 | 51,500 | — | — |
| 2025-07-02 | $9.49 | $9.49 | 6,200 | — | — |
| 2025-07-01 | $9.18 | $9.18 | 128,500 | — | — |
| 2025-06-30 | $8.93 | $8.93 | 39,700 | — | — |
| 2025-06-27 | $8.54 | $8.54 | 9,500 | — | — |
| 2025-06-26 | $8.57 | $8.57 | 10,400 | — | — |
| 2025-06-25 | $8.76 | $8.76 | 6,500 | — | — |
| 2025-06-24 | $8.82 | $8.82 | 170,300 | — | — |
| 2025-06-23 | $8.37 | $8.37 | 155,900 | — | — |
| 2025-06-20 | $8.28 | $8.28 | 10,700 | — | — |
| 2025-06-18 | $8.22 | $8.22 | 11,200 | — | — |
| 2025-06-17 | $8.66 | $8.66 | 8,600 | — | — |
| 2025-06-16 | $8.64 | $8.64 | 44,500 | — | — |
| 2025-06-13 | $9.15 | $9.15 | 2,400 | — | — |
| 2025-06-12 | $9.16 | $9.16 | 63,100 | — | — |
| 2025-06-11 | $9.08 | $9.08 | 6,600 | — | — |
| 2025-06-10 | $9.21 | $9.21 | 9,500 | — | — |
| 2025-06-09 | $9.17 | $9.17 | 4,800 | — | — |
| 2025-06-06 | $8.93 | $8.93 | 11,200 | — | — |
| 2025-06-05 | $8.92 | $8.92 | 6,300 | — | — |
| 2025-06-04 | $9.07 | $9.07 | 5,500 | — | — |
| 2025-06-03 | $9.12 | $9.12 | 5,700 | — | — |
| 2025-06-02 | $9.20 | $9.20 | 6,500 | — | — |
| 2025-05-30 | $9.07 | $9.07 | 4,700 | — | — |
| 2025-05-29 | $9.20 | $9.20 | 5,300 | — | — |
| 2025-05-28 | $8.86 | $8.86 | 6,200 | — | — |
| 2025-05-27 | $8.95 | $8.95 | 8,100 | — | — |
| 2025-05-23 | $9.03 | $9.03 | 4,000 | — | — |
| 2025-05-22 | $9.19 | $9.19 | 5,300 | — | — |
| 2025-05-21 | $9.40 | $9.40 | 6,700 | — | — |
| 2025-05-20 | $9.04 | $9.04 | 4,000 | — | — |
| 2025-05-19 | $8.73 | $8.73 | 8,300 | — | — |
| 2025-05-16 | $8.76 | $8.76 | 9,400 | — | — |
| 2025-05-15 | $8.60 | $8.60 | 3,900 | — | — |
| 2025-05-14 | $8.75 | $8.75 | 13,100 | — | — |
| 2025-05-13 | $9.00 | $9.00 | 3,300 | — | — |
| 2025-05-12 | $8.69 | $8.69 | 4,800 | — | — |
| 2025-05-09 | $8.65 | $8.65 | 20,400 | — | — |
| 2025-05-08 | $8.58 | $8.58 | 76,300 | — | — |
| 2025-05-07 | $9.65 | $9.65 | 522,200 | — | — |
| 2025-05-06 | $9.19 | $9.19 | 0 | — | — |
| 2025-05-05 | $9.19 | $9.19 | 1,600 | — | — |
| 2025-05-02 | $8.75 | $8.75 | 3,500 | — | — |
| 2025-05-01 | $8.53 | $8.53 | 1,300 | — | — |
| 2025-04-30 | $9.40 | $9.40 | 2,300 | — | — |
| 2025-04-29 | $9.25 | $9.25 | 5,100 | — | — |
| 2025-04-28 | $8.25 | $8.25 | 1,000 | — | — |
| 2025-04-25 | $8.45 | $8.45 | 2,000 | — | — |
| 2025-04-24 | $7.74 | $7.74 | 1,800 | — | — |
| 2025-04-23 | $8.20 | $8.20 | 18,000 | — | — |
| 2025-04-22 | $7.56 | $7.56 | 3,600 | — | — |
| 2025-04-21 | $7.95 | $7.95 | 1,100 | — | — |
| 2025-04-17 | $7.67 | $7.67 | 1,400 | — | — |
| 2025-04-16 | $7.76 | $7.76 | 1,200 | — | — |
| 2025-04-15 | $7.95 | $7.95 | 6,700 | — | — |
| 2025-04-14 | $8.00 | $8.00 | 38,900 | — | — |
| 2025-04-11 | $7.96 | $7.96 | 13,300 | — | — |
| 2025-04-10 | $7.83 | $7.83 | 77,700 | — | — |
| 2025-04-09 | $8.00 | $8.00 | 12,200 | — | — |
| 2025-04-08 | $8.60 | $8.60 | 6,200 | — | — |
| 2025-04-07 | $8.31 | $8.31 | 15,000 | — | — |
| 2025-04-04 | $9.00 | $9.00 | 5,600 | — | — |
| 2025-04-03 | $9.20 | $9.20 | 9,500 | — | — |
| 2025-04-02 | $9.27 | $9.27 | 4,300 | — | — |
| 2025-04-01 | $9.19 | $9.19 | 3,500 | — | — |
| 2025-03-31 | $9.50 | $9.50 | 13,300 | — | — |
| 2025-03-28 | $10.00 | $10.00 | 2,400 | — | — |
| 2025-03-27 | $9.98 | $9.98 | 800 | — | — |
| 2025-03-26 | $9.70 | $9.70 | 1,100 | — | — |
| 2025-03-25 | $10.05 | $10.05 | 0 | — | — |
| 2025-03-24 | $10.05 | $10.05 | 500 | — | — |
| 2025-03-21 | $9.94 | $9.94 | 1,900 | — | — |
| 2025-03-20 | $9.90 | $9.90 | 0 | — | — |
| 2025-03-19 | $9.90 | $9.90 | 9,300 | — | — |
| 2025-03-18 | $9.70 | $9.70 | 2,700 | — | — |
| 2025-03-17 | $9.90 | $9.90 | 3,500 | — | — |
| 2025-03-14 | $10.06 | $10.06 | 8,400 | — | — |
| 2025-03-13 | $9.58 | $9.58 | 1,600 | — | — |
| 2025-03-12 | $9.50 | $9.50 | 27,500 | — | — |
| 2025-03-11 | $9.66 | $9.66 | 10,800 | — | — |
| 2025-03-10 | $9.85 | $9.85 | 2,500 | — | — |
| 2025-03-07 | $9.81 | $9.81 | 1,800 | — | — |
| 2025-03-06 | $10.04 | $10.04 | 3,700 | — | — |
| 2025-03-05 | $10.00 | $10.00 | 1,500 | — | — |
| 2025-03-04 | $10.00 | $10.00 | 6,100 | — | — |
| 2025-03-03 | $10.25 | $10.25 | 1,700 | — | — |
| 2025-02-28 | $10.07 | $10.07 | 2,100 | — | — |
| 2025-02-27 | $10.10 | $10.10 | 1,500 | — | — |
| 2025-02-26 | $10.51 | $10.51 | 6,400 | — | — |
| 2025-02-25 | $10.00 | $10.00 | 4,400 | — | — |
| 2025-02-24 | $10.49 | $10.49 | 5,400 | — | — |
| 2025-02-21 | $10.50 | $10.50 | 2,300 | — | — |
| 2025-02-20 | $10.73 | $10.73 | 28,200 | — | — |
| 2025-02-19 | $10.50 | $10.50 | 3,800 | — | — |
| 2025-02-18 | $10.48 | $10.48 | 21,400 | — | — |
| 2025-02-14 | $10.21 | $10.21 | 1,900 | — | — |
| 2025-02-13 | $10.54 | $10.54 | 1,300 | — | — |
| 2025-02-12 | $10.01 | $10.01 | 3,100 | — | — |
| 2025-02-11 | $10.35 | $10.35 | 2,100 | — | — |
| 2025-02-10 | $10.45 | $10.45 | 1,700 | — | — |
| 2025-02-07 | $10.55 | $10.55 | 4,700 | — | — |
| 2025-02-06 | $10.80 | $10.80 | 4,800 | — | — |
| 2025-02-05 | $10.47 | $10.47 | 7,200 | — | — |
| 2025-02-04 | $10.02 | $10.02 | 2,200 | — | — |
| 2025-02-03 | $10.00 | $10.00 | 900 | — | — |
| 2025-01-31 | $10.20 | $10.20 | 1,200 | — | — |
| 2025-01-30 | $10.38 | $10.38 | 900 | — | — |
| 2025-01-29 | $10.20 | $10.20 | 3,600 | — | — |
| 2025-01-28 | $10.00 | $10.00 | 4,500 | — | — |
| 2025-01-27 | $10.38 | $10.38 | 1,500 | — | — |
| 2025-01-24 | $10.32 | $10.32 | 6,500 | — | — |
| 2025-01-23 | $10.03 | $10.03 | 3,200 | — | — |
| 2025-01-22 | $10.36 | $10.36 | 1,000 | — | — |
| 2025-01-21 | $10.14 | $10.14 | 11,800 | — | — |
| 2025-01-17 | $10.29 | $10.29 | 3,700 | — | — |
| 2025-01-16 | $10.20 | $10.20 | 22,200 | — | — |
| 2025-01-15 | $10.29 | $10.29 | 1,800 | — | — |
| 2025-01-14 | $10.15 | $10.15 | 3,600 | — | — |
| 2025-01-13 | $10.10 | $10.10 | 5,800 | — | — |
| 2025-01-10 | $9.98 | $9.98 | 5,900 | — | — |
| 2025-01-08 | $10.19 | $10.19 | 10,200 | — | — |
| 2025-01-07 | $10.72 | $10.72 | 13,400 | — | — |
| 2025-01-06 | $10.89 | $10.89 | 29,400 | — | — |
| 2025-01-03 | $10.53 | $10.53 | 67,300 | — | — |
| 2025-01-02 | $10.32 | $10.32 | 3,400 | — | — |