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
- 1999-10-18 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 | $6.01 | $6.01 | 98,700 | — | — |
| 2025-12-30 | $6.04 | $6.04 | 81,100 | — | — |
| 2025-12-29 | $6.14 | $6.14 | 118,500 | — | — |
| 2025-12-26 | $6.42 | $6.42 | 101,800 | — | — |
| 2025-12-24 | $6.40 | $6.40 | 28,600 | — | — |
| 2025-12-23 | $6.50 | $6.50 | 87,600 | — | — |
| 2025-12-22 | $6.46 | $6.46 | 81,000 | — | — |
| 2025-12-19 | $6.35 | $6.35 | 136,900 | — | — |
| 2025-12-18 | $6.43 | $6.43 | 399,300 | — | — |
| 2025-12-17 | $5.84 | $5.84 | 77,000 | — | — |
| 2025-12-16 | $6.06 | $6.06 | 47,400 | — | — |
| 2025-12-15 | $6.08 | $6.08 | 118,100 | — | — |
| 2025-12-12 | $6.28 | $6.28 | 156,700 | — | — |
| 2025-12-11 | $6.41 | $6.41 | 49,400 | — | — |
| 2025-12-10 | $6.37 | $6.37 | 79,600 | — | — |
| 2025-12-09 | $6.37 | $6.37 | 52,400 | — | — |
| 2025-12-08 | $6.26 | $6.26 | 66,300 | — | — |
| 2025-12-05 | $6.29 | $6.29 | 60,200 | — | — |
| 2025-12-04 | $6.43 | $6.43 | 111,500 | — | — |
| 2025-12-03 | $6.30 | $6.30 | 81,400 | — | — |
| 2025-12-02 | $5.95 | $5.95 | 96,000 | — | — |
| 2025-12-01 | $6.06 | $6.06 | 96,700 | — | — |
| 2025-11-28 | $6.30 | $6.30 | 215,200 | — | — |
| 2025-11-26 | $6.10 | $6.10 | 120,700 | — | — |
| 2025-11-25 | $5.95 | $5.95 | 73,500 | — | — |
| 2025-11-24 | $6.01 | $6.01 | 80,400 | — | — |
| 2025-11-21 | $5.79 | $5.79 | 170,300 | — | — |
| 2025-11-20 | $5.49 | $5.49 | 183,200 | — | — |
| 2025-11-19 | $5.88 | $5.88 | 98,700 | — | — |
| 2025-11-18 | $5.87 | $5.87 | 165,100 | — | — |
| 2025-11-17 | $5.95 | $5.95 | 115,200 | — | — |
| 2025-11-14 | $6.14 | $6.14 | 151,700 | — | — |
| 2025-11-13 | $5.91 | $5.91 | 236,800 | — | — |
| 2025-11-12 | $6.22 | $6.22 | 428,600 | — | — |
| 2025-11-11 | $7.17 | $7.17 | 126,100 | — | — |
| 2025-11-10 | $7.23 | $7.23 | 113,300 | — | — |
| 2025-11-07 | $7.15 | $7.15 | 131,800 | — | — |
| 2025-11-06 | $7.15 | $7.15 | 190,700 | — | — |
| 2025-11-05 | $7.33 | $7.33 | 144,300 | — | — |
| 2025-11-04 | $7.60 | $7.60 | 472,700 | — | — |
| 2025-11-03 | $7.58 | $7.58 | 205,900 | — | — |
| 2025-10-31 | $7.90 | $7.90 | 308,900 | — | — |
| 2025-10-30 | $7.10 | $7.10 | 123,100 | — | — |
| 2025-10-29 | $7.40 | $7.40 | 317,900 | — | — |
| 2025-10-28 | $6.80 | $6.80 | 97,800 | — | — |
| 2025-10-27 | $6.72 | $6.72 | 178,200 | — | — |
| 2025-10-24 | $7.02 | $7.02 | 261,800 | — | — |
| 2025-10-23 | $6.52 | $6.52 | 137,500 | — | — |
| 2025-10-22 | $6.13 | $6.13 | 354,300 | — | — |
| 2025-10-21 | $6.67 | $6.67 | 301,500 | — | — |
| 2025-10-20 | $7.26 | $7.26 | 645,600 | — | — |
| 2025-10-17 | $6.70 | $6.70 | 459,700 | — | — |
| 2025-10-16 | $7.20 | $7.20 | 277,700 | — | — |
| 2025-10-15 | $7.11 | $7.11 | 414,000 | — | — |
| 2025-10-14 | $6.83 | $6.83 | 262,900 | — | — |
| 2025-10-13 | $6.65 | $6.65 | 138,500 | — | — |
| 2025-10-10 | $6.12 | $6.12 | 224,300 | — | — |
| 2025-10-09 | $6.43 | $6.43 | 110,900 | — | — |
| 2025-10-08 | $6.54 | $6.54 | 190,100 | — | — |
| 2025-10-07 | $6.68 | $6.68 | 564,500 | — | — |
| 2025-10-06 | $6.06 | $6.06 | 189,200 | — | — |
| 2025-10-03 | $6.10 | $6.10 | 267,500 | — | — |
| 2025-10-02 | $6.03 | $6.03 | 341,100 | — | — |
| 2025-10-01 | $6.17 | $6.17 | 294,300 | — | — |
| 2025-09-30 | $6.06 | $6.06 | 104,500 | — | — |
| 2025-09-29 | $5.91 | $5.91 | 80,000 | — | — |
| 2025-09-26 | $6.12 | $6.12 | 92,000 | — | — |
| 2025-09-25 | $6.05 | $6.05 | 117,100 | — | — |
| 2025-09-24 | $5.98 | $5.98 | 117,100 | — | — |
| 2025-09-23 | $6.09 | $6.09 | 186,700 | — | — |
| 2025-09-22 | $6.27 | $6.27 | 260,700 | — | — |
| 2025-09-19 | $5.81 | $5.81 | 399,400 | — | — |
| 2025-09-18 | $6.05 | $6.05 | 259,200 | — | — |
| 2025-09-17 | $5.53 | $5.53 | 184,400 | — | — |
| 2025-09-16 | $5.85 | $5.85 | 75,500 | — | — |
| 2025-09-15 | $5.66 | $5.66 | 67,800 | — | — |
| 2025-09-12 | $5.62 | $5.62 | 80,400 | — | — |
| 2025-09-11 | $5.50 | $5.50 | 53,300 | — | — |
| 2025-09-10 | $5.27 | $5.27 | 78,600 | — | — |
| 2025-09-09 | $5.41 | $5.41 | 122,800 | — | — |
| 2025-09-08 | $5.07 | $5.07 | 75,900 | — | — |
| 2025-09-05 | $5.14 | $5.14 | 68,100 | — | — |
| 2025-09-04 | $5.12 | $5.12 | 104,500 | — | — |
| 2025-09-03 | $4.91 | $4.91 | 98,800 | — | — |
| 2025-09-02 | $4.89 | $4.89 | 349,800 | — | — |
| 2025-08-29 | $5.13 | $5.13 | 213,000 | — | — |
| 2025-08-28 | $5.52 | $5.52 | 186,000 | — | — |
| 2025-08-27 | $5.44 | $5.44 | 151,700 | — | — |
| 2025-08-26 | $5.38 | $5.38 | 82,200 | — | — |
| 2025-08-25 | $5.35 | $5.35 | 125,200 | — | — |
| 2025-08-22 | $5.65 | $5.65 | 250,700 | — | — |
| 2025-08-21 | $5.52 | $5.52 | 141,900 | — | — |
| 2025-08-20 | $5.55 | $5.55 | 253,800 | — | — |
| 2025-08-19 | $5.62 | $5.62 | 263,900 | — | — |
| 2025-08-18 | $5.67 | $5.67 | 315,500 | — | — |
| 2025-08-15 | $5.62 | $5.62 | 579,800 | — | — |
| 2025-08-14 | $6.53 | $6.53 | 523,000 | — | — |
| 2025-08-13 | $6.00 | $6.00 | 643,000 | — | — |
| 2025-08-12 | $5.82 | $5.82 | 180,100 | — | — |
| 2025-08-11 | $5.77 | $5.77 | 147,000 | — | — |
| 2025-08-08 | $5.89 | $5.89 | 108,800 | — | — |
| 2025-08-07 | $5.77 | $5.77 | 110,200 | — | — |
| 2025-08-06 | $5.94 | $5.94 | 132,700 | — | — |
| 2025-08-05 | $6.05 | $6.05 | 96,700 | — | — |
| 2025-08-04 | $6.28 | $6.28 | 116,700 | — | — |
| 2025-08-01 | $6.17 | $6.17 | 147,700 | — | — |
| 2025-07-31 | $6.34 | $6.34 | 72,300 | — | — |
| 2025-07-30 | $6.21 | $6.21 | 143,500 | — | — |
| 2025-07-29 | $6.32 | $6.32 | 165,100 | — | — |
| 2025-07-28 | $6.46 | $6.46 | 152,800 | — | — |
| 2025-07-25 | $6.21 | $6.21 | 116,500 | — | — |
| 2025-07-24 | $6.44 | $6.44 | 216,800 | — | — |
| 2025-07-23 | $6.72 | $6.72 | 259,900 | — | — |
| 2025-07-22 | $6.41 | $6.41 | 156,700 | — | — |
| 2025-07-21 | $6.23 | $6.23 | 106,700 | — | — |
| 2025-07-18 | $6.14 | $6.14 | 161,800 | — | — |
| 2025-07-17 | $6.25 | $6.25 | 225,500 | — | — |
| 2025-07-16 | $6.42 | $6.42 | 250,200 | — | — |
| 2025-07-15 | $6.23 | $6.23 | 149,200 | — | — |
| 2025-07-14 | $6.24 | $6.24 | 111,200 | — | — |
| 2025-07-11 | $6.41 | $6.41 | 140,800 | — | — |
| 2025-07-10 | $6.71 | $6.71 | 240,500 | — | — |
| 2025-07-09 | $7.05 | $7.05 | 625,000 | — | — |
| 2025-07-08 | $6.19 | $6.19 | 92,500 | — | — |
| 2025-07-07 | $6.21 | $6.21 | 175,200 | — | — |
| 2025-07-03 | $6.20 | $6.20 | 102,200 | — | — |
| 2025-07-02 | $6.04 | $6.04 | 236,300 | — | — |
| 2025-07-01 | $5.87 | $5.87 | 188,300 | — | — |
| 2025-06-30 | $6.16 | $6.16 | 300,800 | — | — |
| 2025-06-27 | $6.32 | $6.32 | 1,862,400 | — | — |
| 2025-06-26 | $5.97 | $5.97 | 392,000 | — | — |
| 2025-06-25 | $6.17 | $6.17 | 606,400 | — | — |
| 2025-06-24 | $5.91 | $5.91 | 248,100 | — | — |
| 2025-06-23 | $5.90 | $5.90 | 137,900 | — | — |
| 2025-06-20 | $5.90 | $5.90 | 119,100 | — | — |
| 2025-06-18 | $6.00 | $6.00 | 118,200 | — | — |
| 2025-06-17 | $5.90 | $5.90 | 98,400 | — | — |
| 2025-06-16 | $5.92 | $5.92 | 114,300 | — | — |
| 2025-06-13 | $5.68 | $5.68 | 100,100 | — | — |
| 2025-06-12 | $5.92 | $5.92 | 104,100 | — | — |
| 2025-06-11 | $6.11 | $6.11 | 251,100 | — | — |
| 2025-06-10 | $6.68 | $6.68 | 343,600 | — | — |
| 2025-06-09 | $6.18 | $6.18 | 171,500 | — | — |
| 2025-06-06 | $5.68 | $5.68 | 121,200 | — | — |
| 2025-06-05 | $5.48 | $5.48 | 87,300 | — | — |
| 2025-06-04 | $5.60 | $5.60 | 128,700 | — | — |
| 2025-06-03 | $5.54 | $5.54 | 101,100 | — | — |
| 2025-06-02 | $5.29 | $5.29 | 58,800 | — | — |
| 2025-05-30 | $5.18 | $5.18 | 111,000 | — | — |
| 2025-05-29 | $5.16 | $5.16 | 65,900 | — | — |
| 2025-05-28 | $5.24 | $5.24 | 81,800 | — | — |
| 2025-05-27 | $5.32 | $5.32 | 146,300 | — | — |
| 2025-05-23 | $5.03 | $5.03 | 141,200 | — | — |
| 2025-05-22 | $5.15 | $5.15 | 234,100 | — | — |
| 2025-05-21 | $5.34 | $5.34 | 168,600 | — | — |
| 2025-05-20 | $5.54 | $5.54 | 150,200 | — | — |
| 2025-05-19 | $5.63 | $5.63 | 149,100 | — | — |
| 2025-05-16 | $5.76 | $5.76 | 186,900 | — | — |
| 2025-05-15 | $6.00 | $6.00 | 165,300 | — | — |
| 2025-05-14 | $5.68 | $5.68 | 228,800 | — | — |
| 2025-05-13 | $6.55 | $6.55 | 178,500 | — | — |
| 2025-05-12 | $6.38 | $6.38 | 143,000 | — | — |
| 2025-05-09 | $5.90 | $5.90 | 79,700 | — | — |
| 2025-05-08 | $5.96 | $5.96 | 89,900 | — | — |
| 2025-05-07 | $5.66 | $5.66 | 61,500 | — | — |
| 2025-05-06 | $5.57 | $5.57 | 74,700 | — | — |
| 2025-05-05 | $5.52 | $5.52 | 62,400 | — | — |
| 2025-05-02 | $5.74 | $5.74 | 118,000 | — | — |
| 2025-05-01 | $5.61 | $5.61 | 113,700 | — | — |
| 2025-04-30 | $5.71 | $5.71 | 127,500 | — | — |
| 2025-04-29 | $5.66 | $5.66 | 137,600 | — | — |
| 2025-04-28 | $5.57 | $5.57 | 149,200 | — | — |
| 2025-04-25 | $5.34 | $5.34 | 92,900 | — | — |
| 2025-04-24 | $4.93 | $4.93 | 140,200 | — | — |
| 2025-04-23 | $4.77 | $4.77 | 99,800 | — | — |
| 2025-04-22 | $4.60 | $4.60 | 79,800 | — | — |
| 2025-04-21 | $4.53 | $4.53 | 66,600 | — | — |
| 2025-04-17 | $4.60 | $4.60 | 75,400 | — | — |
| 2025-04-16 | $4.77 | $4.77 | 85,800 | — | — |
| 2025-04-15 | $4.94 | $4.94 | 67,000 | — | — |
| 2025-04-14 | $4.95 | $4.95 | 96,600 | — | — |
| 2025-04-11 | $5.09 | $5.09 | 127,100 | — | — |
| 2025-04-10 | $5.06 | $5.06 | 159,500 | — | — |
| 2025-04-09 | $5.32 | $5.32 | 278,300 | — | — |
| 2025-04-08 | $4.43 | $4.43 | 200,000 | — | — |
| 2025-04-07 | $4.76 | $4.76 | 238,400 | — | — |
| 2025-04-04 | $4.62 | $4.62 | 205,600 | — | — |
| 2025-04-03 | $4.62 | $4.62 | 161,500 | — | — |
| 2025-04-02 | $5.11 | $5.11 | 139,300 | — | — |
| 2025-04-01 | $5.02 | $5.02 | 121,000 | — | — |
| 2025-03-31 | $5.11 | $5.11 | 167,100 | — | — |
| 2025-03-28 | $5.35 | $5.35 | 165,600 | — | — |
| 2025-03-27 | $5.71 | $5.71 | 117,200 | — | — |
| 2025-03-26 | $5.74 | $5.74 | 113,700 | — | — |
| 2025-03-25 | $5.86 | $5.86 | 95,100 | — | — |
| 2025-03-24 | $5.98 | $5.98 | 97,700 | — | — |
| 2025-03-21 | $5.62 | $5.62 | 211,900 | — | — |
| 2025-03-20 | $5.68 | $5.68 | 128,100 | — | — |
| 2025-03-19 | $6.12 | $6.12 | 105,300 | — | — |
| 2025-03-18 | $5.95 | $5.95 | 183,000 | — | — |
| 2025-03-17 | $6.15 | $6.15 | 136,700 | — | — |
| 2025-03-14 | $5.97 | $5.97 | 187,400 | — | — |
| 2025-03-13 | $5.66 | $5.66 | 137,800 | — | — |
| 2025-03-12 | $5.99 | $5.99 | 103,900 | — | — |
| 2025-03-11 | $5.84 | $5.84 | 187,100 | — | — |
| 2025-03-10 | $5.87 | $5.87 | 205,900 | — | — |
| 2025-03-07 | $6.19 | $6.19 | 152,200 | — | — |
| 2025-03-06 | $6.17 | $6.17 | 125,100 | — | — |
| 2025-03-05 | $6.35 | $6.35 | 173,200 | — | — |
| 2025-03-04 | $5.98 | $5.98 | 331,100 | — | — |
| 2025-03-03 | $5.66 | $5.66 | 333,900 | — | — |
| 2025-02-28 | $6.15 | $6.15 | 358,000 | — | — |
| 2025-02-27 | $6.09 | $6.09 | 395,400 | — | — |
| 2025-02-26 | $7.31 | $7.31 | 713,400 | — | — |
| 2025-02-25 | $6.59 | $6.59 | 454,600 | — | — |
| 2025-02-24 | $6.93 | $6.93 | 355,300 | — | — |
| 2025-02-21 | $7.30 | $7.30 | 255,500 | — | — |
| 2025-02-20 | $8.13 | $8.13 | 197,400 | — | — |
| 2025-02-19 | $8.38 | $8.38 | 242,300 | — | — |
| 2025-02-18 | $7.97 | $7.97 | 302,400 | — | — |
| 2025-02-14 | $8.25 | $8.25 | 582,300 | — | — |
| 2025-02-13 | $7.25 | $7.25 | 112,000 | — | — |
| 2025-02-12 | $7.09 | $7.09 | 167,300 | — | — |
| 2025-02-11 | $6.84 | $6.84 | 202,800 | — | — |
| 2025-02-10 | $7.31 | $7.31 | 216,300 | — | — |
| 2025-02-07 | $7.38 | $7.38 | 268,000 | — | — |
| 2025-02-06 | $7.81 | $7.81 | 170,200 | — | — |
| 2025-02-05 | $7.94 | $7.94 | 169,000 | — | — |
| 2025-02-04 | $7.94 | $7.94 | 178,800 | — | — |
| 2025-02-03 | $7.85 | $7.85 | 188,200 | — | — |
| 2025-01-31 | $8.21 | $8.21 | 253,600 | — | — |
| 2025-01-30 | $8.22 | $8.22 | 183,700 | — | — |
| 2025-01-29 | $8.01 | $8.01 | 142,700 | — | — |
| 2025-01-28 | $8.18 | $8.18 | 163,100 | — | — |
| 2025-01-27 | $8.24 | $8.24 | 302,400 | — | — |
| 2025-01-24 | $9.18 | $9.18 | 91,500 | — | — |
| 2025-01-23 | $9.42 | $9.42 | 112,900 | — | — |
| 2025-01-22 | $9.36 | $9.36 | 122,900 | — | — |
| 2025-01-21 | $9.49 | $9.49 | 195,700 | — | — |
| 2025-01-17 | $9.14 | $9.14 | 203,800 | — | — |
| 2025-01-16 | $8.81 | $8.81 | 164,000 | — | — |
| 2025-01-15 | $9.14 | $9.14 | 184,300 | — | — |
| 2025-01-14 | $8.51 | $8.51 | 162,000 | — | — |
| 2025-01-13 | $8.48 | $8.48 | 239,200 | — | — |
| 2025-01-10 | $8.85 | $8.85 | 313,000 | — | — |
| 2025-01-08 | $9.24 | $9.24 | 539,900 | — | — |
| 2025-01-07 | $10.68 | $10.68 | 400,500 | — | — |
| 2025-01-06 | $11.90 | $11.90 | 279,900 | — | — |
| 2025-01-03 | $11.82 | $11.82 | 285,500 | — | — |
| 2025-01-02 | $11.98 | $11.98 | 646,700 | — | — |