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
- 1992-03-27 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 | $7.83 | $10.97 | 23,200 | — | — |
| 2025-12-30 | $7.55 | $10.58 | 46,700 | — | — |
| 2025-12-29 | $7.50 | $10.51 | 55,000 | — | — |
| 2025-12-26 | $7.57 | $10.61 | 42,500 | — | — |
| 2025-12-24 | $7.69 | $10.77 | 10,600 | — | — |
| 2025-12-23 | $7.52 | $10.53 | 9,600 | — | — |
| 2025-12-22 | $7.70 | $10.79 | 8,100 | — | — |
| 2025-12-19 | $7.84 | $10.98 | 25,900 | — | — |
| 2025-12-18 | $7.80 | $10.93 | 8,700 | — | — |
| 2025-12-17 | $7.75 | $10.86 | 29,800 | — | — |
| 2025-12-16 | $7.81 | $10.94 | 56,700 | — | — |
| 2025-12-15 | $7.56 | $10.59 | 54,600 | — | — |
| 2025-12-12 | $7.46 | $10.45 | 15,700 | — | — |
| 2025-12-11 | $7.45 | $10.44 | 24,600 | — | — |
| 2025-12-10 | $7.35 | $10.30 | 187,200 | — | — |
| 2025-12-09 | $7.53 | $10.55 | 27,000 | — | — |
| 2025-12-08 | $7.40 | $10.37 | 18,800 | — | — |
| 2025-12-05 | $7.38 | $10.34 | 16,400 | — | — |
| 2025-12-04 | $7.40 | $10.37 | 31,100 | — | — |
| 2025-12-03 | $7.40 | $10.37 | 15,600 | — | — |
| 2025-12-02 | $7.36 | $10.31 | 40,400 | — | — |
| 2025-12-01 | $7.40 | $10.37 | 37,200 | — | — |
| 2025-11-28 | $7.44 | $10.42 | 34,400 | — | — |
| 2025-11-26 | $7.47 | $10.46 | 33,400 | — | — |
| 2025-11-25 | $7.48 | $10.48 | 31,600 | — | — |
| 2025-11-24 | $7.48 | $10.48 | 42,900 | — | — |
| 2025-11-21 | $7.53 | $10.55 | 15,800 | — | — |
| 2025-11-20 | $7.52 | $10.53 | 28,500 | — | — |
| 2025-11-19 | $7.44 | $10.42 | 56,200 | — | — |
| 2025-11-18 | $7.48 | $10.48 | 116,000 | — | — |
| 2025-11-17 | $7.95 | $11.14 | 43,000 | — | — |
| 2025-11-14 | $8.06 | $11.29 | 7,600 | — | — |
| 2025-11-13 | $8.06 | $11.29 | 12,900 | — | — |
| 2025-11-12 | $8.14 | $11.40 | 4,900 | — | — |
| 2025-11-11 | $8.11 | $11.36 | 1,500 | — | — |
| 2025-11-10 | $8.10 | $11.35 | 9,600 | — | — |
| 2025-11-07 | $8.10 | $11.35 | 1,500 | — | — |
| 2025-11-06 | $8.10 | $11.35 | 14,200 | — | — |
| 2025-11-05 | $8.11 | $11.36 | 8,300 | — | — |
| 2025-11-04 | $8.22 | $11.52 | 23,300 | — | — |
| 2025-11-03 | $7.48 | $10.48 | 46,300 | — | — |
| 2025-10-31 | $7.43 | $10.41 | 36,900 | — | — |
| 2025-10-30 | $7.57 | $10.61 | 36,400 | — | — |
| 2025-10-29 | $7.66 | $10.73 | 2,400 | — | — |
| 2025-10-28 | $7.67 | $10.73 | 9,700 | — | — |
| 2025-10-27 | $7.65 | $10.70 | 28,300 | — | — |
| 2025-10-24 | $7.81 | $10.93 | 5,900 | — | — |
| 2025-10-23 | $7.80 | $10.91 | 44,900 | — | — |
| 2025-10-22 | $7.58 | $10.61 | 67,300 | — | — |
| 2025-10-21 | $7.53 | $10.54 | 7,800 | — | — |
| 2025-10-20 | $7.46 | $10.44 | 15,400 | — | — |
| 2025-10-17 | $7.42 | $10.38 | 29,300 | — | — |
| 2025-10-16 | $7.63 | $10.68 | 17,900 | — | — |
| 2025-10-15 | $7.73 | $10.82 | 16,000 | — | — |
| 2025-10-14 | $7.69 | $10.76 | 6,600 | — | — |
| 2025-10-13 | $7.79 | $10.90 | 9,400 | — | — |
| 2025-10-10 | $7.77 | $10.87 | 12,700 | — | — |
| 2025-10-09 | $7.86 | $11.00 | 33,900 | — | — |
| 2025-10-08 | $7.93 | $11.09 | 12,500 | — | — |
| 2025-10-07 | $8.05 | $11.26 | 21,600 | — | — |
| 2025-10-06 | $8.15 | $11.40 | 31,800 | — | — |
| 2025-10-03 | $7.53 | $10.54 | 15,500 | — | — |
| 2025-10-02 | $7.66 | $10.72 | 12,400 | — | — |
| 2025-10-01 | $7.67 | $10.73 | 10,300 | — | — |
| 2025-09-30 | $7.71 | $10.79 | 23,200 | — | — |
| 2025-09-29 | $7.60 | $10.63 | 8,600 | — | — |
| 2025-09-26 | $7.80 | $10.91 | 4,900 | — | — |
| 2025-09-25 | $7.76 | $10.86 | 5,500 | — | — |
| 2025-09-24 | $7.68 | $10.75 | 4,700 | — | — |
| 2025-09-23 | $7.80 | $10.91 | 6,600 | — | — |
| 2025-09-22 | $7.91 | $11.07 | 28,100 | — | — |
| 2025-09-19 | $7.72 | $10.80 | 31,100 | — | — |
| 2025-09-18 | $7.84 | $10.97 | 26,600 | — | — |
| 2025-09-17 | $7.70 | $10.77 | 11,100 | — | — |
| 2025-09-16 | $7.62 | $10.66 | 24,700 | — | — |
| 2025-09-15 | $7.75 | $10.84 | 9,300 | — | — |
| 2025-09-12 | $7.76 | $10.86 | 5,000 | — | — |
| 2025-09-11 | $7.89 | $11.04 | 5,900 | — | — |
| 2025-09-10 | $7.90 | $11.05 | 6,300 | — | — |
| 2025-09-09 | $8.09 | $11.32 | 20,000 | — | — |
| 2025-09-08 | $7.87 | $11.01 | 4,700 | — | — |
| 2025-09-05 | $7.75 | $10.84 | 9,100 | — | — |
| 2025-09-04 | $7.69 | $10.76 | 20,000 | — | — |
| 2025-09-03 | $7.36 | $10.30 | 28,300 | — | — |
| 2025-09-02 | $7.30 | $10.21 | 57,500 | — | — |
| 2025-08-29 | $7.40 | $10.35 | 17,000 | — | — |
| 2025-08-28 | $7.38 | $10.33 | 18,300 | — | — |
| 2025-08-27 | $7.45 | $10.42 | 16,200 | — | — |
| 2025-08-26 | $7.44 | $10.41 | 17,000 | — | — |
| 2025-08-25 | $7.66 | $10.72 | 5,500 | — | — |
| 2025-08-22 | $7.60 | $10.63 | 13,700 | — | — |
| 2025-08-21 | $7.31 | $10.23 | 6,700 | — | — |
| 2025-08-20 | $7.45 | $10.42 | 9,100 | — | — |
| 2025-08-19 | $7.45 | $10.42 | 7,300 | — | — |
| 2025-08-18 | $7.34 | $10.27 | 8,500 | — | — |
| 2025-08-15 | $7.45 | $10.42 | 16,600 | — | — |
| 2025-08-14 | $7.27 | $10.17 | 17,900 | — | — |
| 2025-08-13 | $7.36 | $10.30 | 17,400 | — | — |
| 2025-08-12 | $7.64 | $10.69 | 78,800 | — | — |
| 2025-08-11 | $7.34 | $10.27 | 23,700 | — | — |
| 2025-08-08 | $7.57 | $10.59 | 28,700 | — | — |
| 2025-08-07 | $7.36 | $10.30 | 16,700 | — | — |
| 2025-08-06 | $7.78 | $10.89 | 13,200 | — | — |
| 2025-08-05 | $7.46 | $10.44 | 8,100 | — | — |
| 2025-08-04 | $7.49 | $10.48 | 7,700 | — | — |
| 2025-08-01 | $7.48 | $10.47 | 10,800 | — | — |
| 2025-07-31 | $7.70 | $10.77 | 72,600 | — | — |
| 2025-07-30 | $7.71 | $10.79 | 13,600 | — | — |
| 2025-07-29 | $8.14 | $11.37 | 5,700 | — | — |
| 2025-07-28 | $7.86 | $10.98 | 62,800 | — | — |
| 2025-07-25 | $7.94 | $11.10 | 7,100 | — | — |
| 2025-07-24 | $7.96 | $11.12 | 13,200 | — | — |
| 2025-07-23 | $8.41 | $11.75 | 78,400 | — | — |
| 2025-07-22 | $7.93 | $11.08 | 9,200 | — | — |
| 2025-07-21 | $7.92 | $11.07 | 6,700 | — | — |
| 2025-07-18 | $7.95 | $11.11 | 35,400 | — | — |
| 2025-07-17 | $7.99 | $11.17 | 75,300 | — | — |
| 2025-07-16 | $8.05 | $11.25 | 45,800 | — | — |
| 2025-07-15 | $8.21 | $11.47 | 22,700 | — | — |
| 2025-07-14 | $8.56 | $11.96 | 20,000 | — | — |
| 2025-07-11 | $8.76 | $12.24 | 30,300 | — | — |
| 2025-07-10 | $8.87 | $12.39 | 76,300 | — | — |
| 2025-07-09 | $8.13 | $11.36 | 52,900 | — | — |
| 2025-07-08 | $7.81 | $10.91 | 22,300 | — | — |
| 2025-07-07 | $7.93 | $11.08 | 29,800 | — | — |
| 2025-07-03 | $8.28 | $11.57 | 22,000 | — | — |
| 2025-07-02 | $8.20 | $11.46 | 21,400 | — | — |
| 2025-07-01 | $8.29 | $11.58 | 65,500 | — | — |
| 2025-06-30 | $7.41 | $10.35 | 58,000 | — | — |
| 2025-06-27 | $7.85 | $10.97 | 905,500 | — | — |
| 2025-06-26 | $8.26 | $11.54 | 58,100 | — | — |
| 2025-06-25 | $8.06 | $11.26 | 41,500 | — | — |
| 2025-06-24 | $7.55 | $10.55 | 65,000 | — | — |
| 2025-06-23 | $7.40 | $10.34 | 74,000 | — | — |
| 2025-06-20 | $7.37 | $10.30 | 45,600 | — | — |
| 2025-06-18 | $7.20 | $10.06 | 22,900 | — | — |
| 2025-06-17 | $7.17 | $10.02 | 22,200 | — | — |
| 2025-06-16 | $7.21 | $10.08 | 19,700 | — | — |
| 2025-06-13 | $7.17 | $10.02 | 44,300 | — | — |
| 2025-06-12 | $7.26 | $10.15 | 22,000 | — | — |
| 2025-06-11 | $7.39 | $10.33 | 83,600 | — | — |
| 2025-06-10 | $7.41 | $10.35 | 28,100 | — | — |
| 2025-06-09 | $7.34 | $10.26 | 37,900 | — | — |
| 2025-06-06 | $7.39 | $10.33 | 20,700 | — | — |
| 2025-06-05 | $7.21 | $10.08 | 30,500 | — | — |
| 2025-06-04 | $7.29 | $10.19 | 22,500 | — | — |
| 2025-06-03 | $7.21 | $10.08 | 24,800 | — | — |
| 2025-06-02 | $7.23 | $10.10 | 15,400 | — | — |
| 2025-05-30 | $7.23 | $10.10 | 37,400 | — | — |
| 2025-05-29 | $7.24 | $10.12 | 27,600 | — | — |
| 2025-05-28 | $7.20 | $10.06 | 35,300 | — | — |
| 2025-05-27 | $7.39 | $10.33 | 35,800 | — | — |
| 2025-05-23 | $7.23 | $10.10 | 27,000 | — | — |
| 2025-05-22 | $7.32 | $10.23 | 14,300 | — | — |
| 2025-05-21 | $7.32 | $10.23 | 42,800 | — | — |
| 2025-05-20 | $7.34 | $10.26 | 26,300 | — | — |
| 2025-05-19 | $7.32 | $10.23 | 28,200 | — | — |
| 2025-05-16 | $7.37 | $10.30 | 22,900 | — | — |
| 2025-05-15 | $7.40 | $10.34 | 21,100 | — | — |
| 2025-05-14 | $7.37 | $10.30 | 39,200 | — | — |
| 2025-05-13 | $7.30 | $10.20 | 15,100 | — | — |
| 2025-05-12 | $7.35 | $10.27 | 41,700 | — | — |
| 2025-05-09 | $7.27 | $10.16 | 12,900 | — | — |
| 2025-05-08 | $7.30 | $10.20 | 20,200 | — | — |
| 2025-05-07 | $7.23 | $10.10 | 28,500 | — | — |
| 2025-05-06 | $7.19 | $10.05 | 34,600 | — | — |
| 2025-05-05 | $7.20 | $10.06 | 19,100 | — | — |
| 2025-05-02 | $7.26 | $10.15 | 11,700 | — | — |
| 2025-05-01 | $7.27 | $10.16 | 24,700 | — | — |
| 2025-04-30 | $7.45 | $10.41 | 43,500 | — | — |
| 2025-04-29 | $7.50 | $10.47 | 40,100 | — | — |
| 2025-04-28 | $7.37 | $10.28 | 17,500 | — | — |
| 2025-04-25 | $7.47 | $10.42 | 25,400 | — | — |
| 2025-04-24 | $7.59 | $10.59 | 23,200 | — | — |
| 2025-04-23 | $7.36 | $10.27 | 38,000 | — | — |
| 2025-04-22 | $7.09 | $9.89 | 21,300 | — | — |
| 2025-04-21 | $6.84 | $9.55 | 44,300 | — | — |
| 2025-04-17 | $6.93 | $9.67 | 61,100 | — | — |
| 2025-04-16 | $7.02 | $9.80 | 90,000 | — | — |
| 2025-04-15 | $7.25 | $10.12 | 71,900 | — | — |
| 2025-04-14 | $7.25 | $10.12 | 95,800 | — | — |
| 2025-04-11 | $7.68 | $10.72 | 52,100 | — | — |
| 2025-04-10 | $7.71 | $10.76 | 146,300 | — | — |
| 2025-04-09 | $9.74 | $13.59 | 47,500 | — | — |
| 2025-04-08 | $9.25 | $12.91 | 39,600 | — | — |
| 2025-04-07 | $9.63 | $13.44 | 46,600 | — | — |
| 2025-04-04 | $9.98 | $13.93 | 28,000 | — | — |
| 2025-04-03 | $10.25 | $14.30 | 49,900 | — | — |
| 2025-04-02 | $10.45 | $14.58 | 22,100 | — | — |
| 2025-04-01 | $10.43 | $14.56 | 23,100 | — | — |
| 2025-03-31 | $10.41 | $14.53 | 30,500 | — | — |
| 2025-03-28 | $10.42 | $14.54 | 43,100 | — | — |
| 2025-03-27 | $10.84 | $15.13 | 23,100 | — | — |
| 2025-03-26 | $10.91 | $15.23 | 24,800 | — | — |
| 2025-03-25 | $11.00 | $15.35 | 19,800 | — | — |
| 2025-03-24 | $11.22 | $15.66 | 20,600 | — | — |
| 2025-03-21 | $11.15 | $15.56 | 36,800 | — | — |
| 2025-03-20 | $11.12 | $15.52 | 14,400 | — | — |
| 2025-03-19 | $11.16 | $15.57 | 11,200 | — | — |
| 2025-03-18 | $11.06 | $15.43 | 14,400 | — | — |
| 2025-03-17 | $11.06 | $15.43 | 11,200 | — | — |
| 2025-03-14 | $11.27 | $15.73 | 12,600 | — | — |
| 2025-03-13 | $11.05 | $15.42 | 15,400 | — | — |
| 2025-03-12 | $11.25 | $15.70 | 12,200 | — | — |
| 2025-03-11 | $11.28 | $15.74 | 14,600 | — | — |
| 2025-03-10 | $11.23 | $15.67 | 10,700 | — | — |
| 2025-03-07 | $11.56 | $16.13 | 9,700 | — | — |
| 2025-03-06 | $11.32 | $15.80 | 13,500 | — | — |
| 2025-03-05 | $11.18 | $15.60 | 18,200 | — | — |
| 2025-03-04 | $11.23 | $15.67 | 13,400 | — | — |
| 2025-03-03 | $11.18 | $15.60 | 9,600 | — | — |
| 2025-02-28 | $11.35 | $15.84 | 18,700 | — | — |
| 2025-02-27 | $11.23 | $15.67 | 30,200 | — | — |
| 2025-02-26 | $11.32 | $15.80 | 15,500 | — | — |
| 2025-02-25 | $11.14 | $15.55 | 17,500 | — | — |
| 2025-02-24 | $11.16 | $15.57 | 11,200 | — | — |
| 2025-02-21 | $11.17 | $15.59 | 19,200 | — | — |
| 2025-02-20 | $11.54 | $16.10 | 14,300 | — | — |
| 2025-02-19 | $11.56 | $16.13 | 6,700 | — | — |
| 2025-02-18 | $11.61 | $16.20 | 8,500 | — | — |
| 2025-02-14 | $11.28 | $15.74 | 14,600 | — | — |
| 2025-02-13 | $11.28 | $15.74 | 14,900 | — | — |
| 2025-02-12 | $11.11 | $15.50 | 15,100 | — | — |
| 2025-02-11 | $11.29 | $15.76 | 16,400 | — | — |
| 2025-02-10 | $11.16 | $15.57 | 9,200 | — | — |
| 2025-02-07 | $11.27 | $15.73 | 34,900 | — | — |
| 2025-02-06 | $11.78 | $16.44 | 10,200 | — | — |
| 2025-02-05 | $11.63 | $16.23 | 7,100 | — | — |
| 2025-02-04 | $11.61 | $16.20 | 13,000 | — | — |
| 2025-02-03 | $11.74 | $16.38 | 31,200 | — | — |
| 2025-01-31 | $11.84 | $16.52 | 21,400 | — | — |
| 2025-01-30 | $12.15 | $16.96 | 11,200 | — | — |
| 2025-01-29 | $12.12 | $16.91 | 10,500 | — | — |
| 2025-01-28 | $12.13 | $16.83 | 13,500 | — | — |
| 2025-01-27 | $12.01 | $16.66 | 23,300 | — | — |
| 2025-01-24 | $12.06 | $16.73 | 15,800 | — | — |
| 2025-01-23 | $12.24 | $16.98 | 18,500 | — | — |
| 2025-01-22 | $12.14 | $16.84 | 19,700 | — | — |
| 2025-01-21 | $12.63 | $17.52 | 23,800 | — | — |
| 2025-01-17 | $12.90 | $17.90 | 11,200 | — | — |
| 2025-01-16 | $12.99 | $18.02 | 64,700 | — | — |
| 2025-01-15 | $13.04 | $18.09 | 23,800 | — | — |
| 2025-01-14 | $13.17 | $18.27 | 12,200 | — | — |
| 2025-01-13 | $13.24 | $18.37 | 22,500 | — | — |
| 2025-01-10 | $13.12 | $18.20 | 19,000 | — | — |
| 2025-01-08 | $13.43 | $18.63 | 19,000 | — | — |
| 2025-01-07 | $12.95 | $17.97 | 40,000 | — | — |
| 2025-01-06 | $13.27 | $18.41 | 51,300 | — | — |
| 2025-01-03 | $13.42 | $18.62 | 12,800 | — | — |
| 2025-01-02 | $13.18 | $18.29 | 26,800 | — | — |