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
- 2006-11-01 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 | $6.33 | $6.33 | 94,700 | — | — |
| 2025-12-30 | $6.41 | $6.41 | 80,400 | — | — |
| 2025-12-29 | $6.45 | $6.45 | 185,700 | — | — |
| 2025-12-26 | $6.52 | $6.52 | 98,900 | — | — |
| 2025-12-24 | $6.49 | $6.49 | 53,300 | — | — |
| 2025-12-23 | $6.52 | $6.52 | 124,600 | — | — |
| 2025-12-22 | $6.57 | $6.57 | 173,500 | — | — |
| 2025-12-19 | $6.47 | $6.47 | 573,000 | — | — |
| 2025-12-18 | $6.79 | $6.79 | 194,600 | — | — |
| 2025-12-17 | $6.69 | $6.69 | 148,300 | — | — |
| 2025-12-16 | $6.71 | $6.71 | 100,700 | — | — |
| 2025-12-15 | $6.70 | $6.70 | 140,900 | — | — |
| 2025-12-12 | $6.68 | $6.68 | 159,200 | — | — |
| 2025-12-11 | $6.81 | $6.81 | 184,000 | — | — |
| 2025-12-10 | $6.71 | $6.71 | 300,000 | — | — |
| 2025-12-09 | $6.55 | $6.55 | 125,700 | — | — |
| 2025-12-08 | $6.43 | $6.43 | 119,200 | — | — |
| 2025-12-05 | $6.37 | $6.37 | 120,300 | — | — |
| 2025-12-04 | $6.40 | $6.40 | 123,400 | — | — |
| 2025-12-03 | $6.45 | $6.45 | 195,100 | — | — |
| 2025-12-02 | $6.28 | $6.28 | 106,200 | — | — |
| 2025-12-01 | $6.27 | $6.27 | 87,600 | — | — |
| 2025-11-28 | $6.24 | $6.24 | 67,000 | — | — |
| 2025-11-26 | $6.28 | $6.28 | 248,900 | — | — |
| 2025-11-25 | $6.22 | $6.22 | 186,000 | — | — |
| 2025-11-24 | $5.99 | $5.99 | 86,300 | — | — |
| 2025-11-21 | $5.96 | $5.96 | 199,600 | — | — |
| 2025-11-20 | $5.88 | $5.88 | 171,700 | — | — |
| 2025-11-19 | $5.95 | $5.95 | 182,700 | — | — |
| 2025-11-18 | $5.94 | $5.94 | 126,700 | — | — |
| 2025-11-17 | $5.96 | $5.96 | 186,200 | — | — |
| 2025-11-14 | $5.97 | $5.97 | 138,400 | — | — |
| 2025-11-13 | $6.00 | $6.00 | 117,900 | — | — |
| 2025-11-12 | $6.19 | $6.19 | 150,700 | — | — |
| 2025-11-11 | $6.06 | $6.06 | 271,900 | — | — |
| 2025-11-10 | $6.21 | $6.21 | 196,900 | — | — |
| 2025-11-07 | $6.11 | $6.11 | 297,600 | — | — |
| 2025-11-06 | $6.07 | $6.07 | 125,000 | — | — |
| 2025-11-05 | $6.19 | $6.19 | 128,900 | — | — |
| 2025-11-04 | $5.99 | $5.99 | 287,100 | — | — |
| 2025-11-03 | $6.00 | $6.00 | 214,700 | — | — |
| 2025-10-31 | $6.05 | $6.05 | 217,000 | — | — |
| 2025-10-30 | $5.99 | $5.99 | 350,700 | — | — |
| 2025-10-29 | $5.99 | $5.99 | 204,500 | — | — |
| 2025-10-28 | $6.02 | $6.02 | 137,600 | — | — |
| 2025-10-27 | $6.00 | $6.00 | 98,300 | — | — |
| 2025-10-24 | $6.06 | $6.06 | 97,500 | — | — |
| 2025-10-23 | $6.01 | $6.01 | 85,500 | — | — |
| 2025-10-22 | $6.08 | $6.08 | 167,500 | — | — |
| 2025-10-21 | $6.03 | $6.03 | 141,200 | — | — |
| 2025-10-20 | $6.02 | $6.02 | 129,100 | — | — |
| 2025-10-17 | $5.99 | $5.99 | 81,200 | — | — |
| 2025-10-16 | $6.06 | $6.06 | 174,700 | — | — |
| 2025-10-15 | $6.14 | $6.14 | 111,200 | — | — |
| 2025-10-14 | $6.06 | $6.06 | 148,200 | — | — |
| 2025-10-13 | $5.96 | $5.96 | 174,700 | — | — |
| 2025-10-10 | $5.92 | $5.92 | 225,700 | — | — |
| 2025-10-09 | $6.02 | $6.02 | 89,900 | — | — |
| 2025-10-08 | $6.11 | $6.11 | 79,100 | — | — |
| 2025-10-07 | $6.00 | $6.00 | 223,700 | — | — |
| 2025-10-06 | $6.07 | $6.07 | 145,700 | — | — |
| 2025-10-03 | $5.97 | $5.97 | 229,900 | — | — |
| 2025-10-02 | $5.83 | $5.83 | 185,200 | — | — |
| 2025-10-01 | $5.86 | $5.86 | 299,600 | — | — |
| 2025-09-30 | $5.90 | $5.90 | 421,200 | — | — |
| 2025-09-29 | $5.97 | $5.97 | 539,400 | — | — |
| 2025-09-26 | $6.14 | $6.14 | 181,500 | — | — |
| 2025-09-25 | $6.07 | $6.07 | 247,500 | — | — |
| 2025-09-24 | $6.11 | $6.11 | 300,000 | — | — |
| 2025-09-23 | $6.00 | $6.00 | 142,200 | — | — |
| 2025-09-22 | $6.00 | $6.00 | 328,400 | — | — |
| 2025-09-19 | $5.95 | $5.95 | 803,700 | — | — |
| 2025-09-18 | $5.90 | $5.90 | 416,700 | — | — |
| 2025-09-17 | $5.97 | $5.97 | 328,900 | — | — |
| 2025-09-16 | $6.15 | $6.15 | 775,400 | — | — |
| 2025-09-15 | $6.88 | $6.88 | 853,600 | — | — |
| 2025-09-12 | $6.52 | $6.52 | 165,600 | — | — |
| 2025-09-11 | $6.55 | $6.55 | 155,300 | — | — |
| 2025-09-10 | $6.38 | $6.38 | 89,400 | — | — |
| 2025-09-09 | $6.25 | $6.25 | 72,000 | — | — |
| 2025-09-08 | $6.44 | $6.44 | 94,400 | — | — |
| 2025-09-05 | $6.46 | $6.46 | 45,000 | — | — |
| 2025-09-04 | $6.47 | $6.47 | 84,700 | — | — |
| 2025-09-03 | $6.30 | $6.30 | 115,300 | — | — |
| 2025-09-02 | $6.38 | $6.38 | 80,700 | — | — |
| 2025-08-29 | $6.47 | $6.47 | 72,000 | — | — |
| 2025-08-28 | $6.44 | $6.44 | 68,400 | — | — |
| 2025-08-27 | $6.46 | $6.46 | 67,900 | — | — |
| 2025-08-26 | $6.38 | $6.38 | 72,300 | — | — |
| 2025-08-25 | $6.36 | $6.36 | 91,000 | — | — |
| 2025-08-22 | $6.42 | $6.42 | 96,000 | — | — |
| 2025-08-21 | $6.13 | $6.13 | 55,500 | — | — |
| 2025-08-20 | $6.10 | $6.10 | 84,400 | — | — |
| 2025-08-19 | $6.16 | $6.16 | 125,700 | — | — |
| 2025-08-18 | $6.05 | $6.05 | 62,500 | — | — |
| 2025-08-15 | $6.05 | $6.05 | 71,000 | — | — |
| 2025-08-14 | $6.17 | $6.17 | 64,800 | — | — |
| 2025-08-13 | $6.33 | $6.33 | 75,700 | — | — |
| 2025-08-12 | $6.24 | $6.24 | 185,500 | — | — |
| 2025-08-11 | $5.96 | $5.96 | 117,200 | — | — |
| 2025-08-08 | $5.92 | $5.92 | 37,700 | — | — |
| 2025-08-07 | $5.92 | $5.92 | 92,300 | — | — |
| 2025-08-06 | $5.95 | $5.95 | 60,100 | — | — |
| 2025-08-05 | $5.99 | $5.99 | 71,200 | — | — |
| 2025-08-04 | $5.95 | $5.95 | 50,300 | — | — |
| 2025-08-01 | $5.85 | $5.85 | 92,700 | — | — |
| 2025-07-31 | $5.91 | $5.91 | 144,400 | — | — |
| 2025-07-30 | $5.85 | $5.85 | 154,000 | — | — |
| 2025-07-29 | $6.05 | $6.05 | 65,200 | — | — |
| 2025-07-28 | $6.17 | $6.17 | 45,900 | — | — |
| 2025-07-25 | $6.20 | $6.20 | 64,600 | — | — |
| 2025-07-24 | $6.17 | $6.17 | 49,800 | — | — |
| 2025-07-23 | $6.21 | $6.21 | 93,100 | — | — |
| 2025-07-22 | $6.00 | $6.00 | 114,100 | — | — |
| 2025-07-21 | $5.96 | $5.96 | 67,400 | — | — |
| 2025-07-18 | $5.90 | $5.90 | 85,200 | — | — |
| 2025-07-17 | $6.03 | $6.03 | 97,800 | — | — |
| 2025-07-16 | $6.00 | $6.00 | 71,400 | — | — |
| 2025-07-15 | $5.98 | $5.98 | 109,500 | — | — |
| 2025-07-14 | $6.05 | $6.05 | 144,600 | — | — |
| 2025-07-11 | $6.15 | $6.15 | 92,700 | — | — |
| 2025-07-10 | $6.21 | $6.21 | 67,900 | — | — |
| 2025-07-09 | $6.22 | $6.22 | 90,900 | — | — |
| 2025-07-08 | $6.19 | $6.19 | 208,400 | — | — |
| 2025-07-07 | $6.06 | $6.06 | 142,700 | — | — |
| 2025-07-03 | $6.22 | $6.22 | 70,000 | — | — |
| 2025-07-02 | $6.21 | $6.21 | 102,900 | — | — |
| 2025-07-01 | $6.12 | $6.12 | 111,900 | — | — |
| 2025-06-30 | $6.08 | $6.08 | 175,000 | — | — |
| 2025-06-27 | $6.21 | $6.21 | 438,300 | — | — |
| 2025-06-26 | $6.09 | $6.09 | 93,500 | — | — |
| 2025-06-25 | $6.00 | $6.00 | 118,200 | — | — |
| 2025-06-24 | $6.08 | $6.08 | 89,900 | — | — |
| 2025-06-23 | $6.05 | $6.05 | 170,800 | — | — |
| 2025-06-20 | $5.91 | $5.91 | 157,100 | — | — |
| 2025-06-18 | $5.89 | $5.89 | 138,200 | — | — |
| 2025-06-17 | $5.87 | $5.87 | 203,900 | — | — |
| 2025-06-16 | $6.01 | $6.01 | 193,900 | — | — |
| 2025-06-13 | $5.94 | $5.94 | 185,100 | — | — |
| 2025-06-12 | $6.04 | $6.04 | 138,100 | — | — |
| 2025-06-11 | $6.03 | $6.03 | 137,000 | — | — |
| 2025-06-10 | $6.07 | $6.07 | 273,900 | — | — |
| 2025-06-09 | $5.95 | $5.95 | 337,400 | — | — |
| 2025-06-06 | $5.90 | $5.90 | 394,600 | — | — |
| 2025-06-05 | $5.92 | $5.92 | 214,800 | — | — |
| 2025-06-04 | $6.02 | $6.02 | 170,600 | — | — |
| 2025-06-03 | $6.13 | $6.13 | 433,100 | — | — |
| 2025-06-02 | $5.90 | $5.90 | 597,700 | — | — |
| 2025-05-30 | $5.94 | $5.94 | 129,900 | — | — |
| 2025-05-29 | $6.00 | $6.00 | 110,200 | — | — |
| 2025-05-28 | $6.00 | $6.00 | 136,200 | — | — |
| 2025-05-27 | $6.01 | $6.01 | 401,300 | — | — |
| 2025-05-23 | $6.00 | $6.00 | 75,000 | — | — |
| 2025-05-22 | $6.10 | $6.10 | 122,500 | — | — |
| 2025-05-21 | $6.13 | $6.13 | 213,800 | — | — |
| 2025-05-20 | $6.18 | $6.18 | 445,200 | — | — |
| 2025-05-19 | $6.19 | $6.19 | 222,000 | — | — |
| 2025-05-16 | $6.19 | $6.19 | 503,600 | — | — |
| 2025-05-15 | $6.20 | $6.20 | 120,200 | — | — |
| 2025-05-14 | $6.41 | $6.41 | 186,100 | — | — |
| 2025-05-13 | $6.54 | $6.54 | 219,900 | — | — |
| 2025-05-12 | $6.19 | $6.19 | 166,300 | — | — |
| 2025-05-09 | $6.00 | $6.00 | 61,900 | — | — |
| 2025-05-08 | $6.03 | $6.03 | 84,500 | — | — |
| 2025-05-07 | $5.96 | $5.96 | 99,000 | — | — |
| 2025-05-06 | $5.88 | $5.88 | 78,800 | — | — |
| 2025-05-05 | $5.93 | $5.93 | 79,100 | — | — |
| 2025-05-02 | $6.11 | $6.11 | 102,000 | — | — |
| 2025-05-01 | $5.90 | $5.90 | 134,700 | — | — |
| 2025-04-30 | $5.85 | $5.85 | 101,000 | — | — |
| 2025-04-29 | $5.83 | $5.83 | 72,600 | — | — |
| 2025-04-28 | $5.84 | $5.84 | 95,200 | — | — |
| 2025-04-25 | $5.95 | $5.95 | 94,200 | — | — |
| 2025-04-24 | $6.08 | $6.08 | 97,900 | — | — |
| 2025-04-23 | $5.98 | $5.98 | 167,100 | — | — |
| 2025-04-22 | $5.87 | $5.87 | 118,300 | — | — |
| 2025-04-21 | $5.74 | $5.74 | 145,000 | — | — |
| 2025-04-17 | $5.71 | $5.71 | 117,000 | — | — |
| 2025-04-16 | $5.75 | $5.75 | 126,100 | — | — |
| 2025-04-15 | $5.78 | $5.78 | 134,300 | — | — |
| 2025-04-14 | $5.83 | $5.83 | 153,500 | — | — |
| 2025-04-11 | $5.80 | $5.80 | 102,200 | — | — |
| 2025-04-10 | $5.77 | $5.77 | 220,000 | — | — |
| 2025-04-09 | $5.97 | $5.97 | 159,500 | — | — |
| 2025-04-08 | $5.57 | $5.57 | 187,200 | — | — |
| 2025-04-07 | $5.71 | $5.71 | 374,200 | — | — |
| 2025-04-04 | $5.78 | $5.78 | 1,260,500 | — | — |
| 2025-04-03 | $5.71 | $5.71 | 284,800 | — | — |
| 2025-04-02 | $6.29 | $6.29 | 119,900 | — | — |
| 2025-04-01 | $6.23 | $6.23 | 196,900 | — | — |
| 2025-03-31 | $6.15 | $6.15 | 286,500 | — | — |
| 2025-03-28 | $6.16 | $6.16 | 218,400 | — | — |
| 2025-03-27 | $6.32 | $6.32 | 335,700 | — | — |
| 2025-03-26 | $6.17 | $6.17 | 129,600 | — | — |
| 2025-03-25 | $6.20 | $6.20 | 238,400 | — | — |
| 2025-03-24 | $6.29 | $6.29 | 181,400 | — | — |
| 2025-03-21 | $6.18 | $6.18 | 279,800 | — | — |
| 2025-03-20 | $6.28 | $6.28 | 117,400 | — | — |
| 2025-03-19 | $6.34 | $6.34 | 127,800 | — | — |
| 2025-03-18 | $6.33 | $6.33 | 96,800 | — | — |
| 2025-03-17 | $6.38 | $6.38 | 129,900 | — | — |
| 2025-03-14 | $6.37 | $6.37 | 207,100 | — | — |
| 2025-03-13 | $6.31 | $6.31 | 120,600 | — | — |
| 2025-03-12 | $6.40 | $6.40 | 129,400 | — | — |
| 2025-03-11 | $6.44 | $6.44 | 161,000 | — | — |
| 2025-03-10 | $6.29 | $6.29 | 171,500 | — | — |
| 2025-03-07 | $6.78 | $6.78 | 106,000 | — | — |
| 2025-03-06 | $6.80 | $6.80 | 154,500 | — | — |
| 2025-03-05 | $6.51 | $6.51 | 145,200 | — | — |
| 2025-03-04 | $6.58 | $6.58 | 187,800 | — | — |
| 2025-03-03 | $6.62 | $6.62 | 146,700 | — | — |
| 2025-02-28 | $6.76 | $6.76 | 114,400 | — | — |
| 2025-02-27 | $6.78 | $6.78 | 65,400 | — | — |
| 2025-02-26 | $7.03 | $7.03 | 104,900 | — | — |
| 2025-02-25 | $7.10 | $7.10 | 145,200 | — | — |
| 2025-02-24 | $6.90 | $6.90 | 183,400 | — | — |
| 2025-02-21 | $6.90 | $6.90 | 193,000 | — | — |
| 2025-02-20 | $7.19 | $7.19 | 146,100 | — | — |
| 2025-02-19 | $7.43 | $7.43 | 172,300 | — | — |
| 2025-02-18 | $7.66 | $7.66 | 353,300 | — | — |
| 2025-02-14 | $7.30 | $7.30 | 213,700 | — | — |
| 2025-02-13 | $7.20 | $7.20 | 144,400 | — | — |
| 2025-02-12 | $7.17 | $7.17 | 153,800 | — | — |
| 2025-02-11 | $7.17 | $7.17 | 414,800 | — | — |
| 2025-02-10 | $7.05 | $7.05 | 99,500 | — | — |
| 2025-02-07 | $6.92 | $6.92 | 55,800 | — | — |
| 2025-02-06 | $7.04 | $7.04 | 106,000 | — | — |
| 2025-02-05 | $7.08 | $7.08 | 161,500 | — | — |
| 2025-02-04 | $7.02 | $7.02 | 40,000 | — | — |
| 2025-02-03 | $6.89 | $6.89 | 61,900 | — | — |
| 2025-01-31 | $7.02 | $7.02 | 180,500 | — | — |
| 2025-01-30 | $7.14 | $7.14 | 54,100 | — | — |
| 2025-01-29 | $7.17 | $7.17 | 48,700 | — | — |
| 2025-01-28 | $7.05 | $7.05 | 133,800 | — | — |
| 2025-01-27 | $7.10 | $7.10 | 140,900 | — | — |
| 2025-01-24 | $7.04 | $7.04 | 135,000 | — | — |
| 2025-01-23 | $7.00 | $7.00 | 130,200 | — | — |
| 2025-01-22 | $6.92 | $6.92 | 102,100 | — | — |
| 2025-01-21 | $7.06 | $7.06 | 187,300 | — | — |
| 2025-01-17 | $6.95 | $6.95 | 75,800 | — | — |
| 2025-01-16 | $6.81 | $6.81 | 138,100 | — | — |
| 2025-01-15 | $7.00 | $7.00 | 58,900 | — | — |
| 2025-01-14 | $6.90 | $6.90 | 77,000 | — | — |
| 2025-01-13 | $6.77 | $6.77 | 104,100 | — | — |
| 2025-01-10 | $6.48 | $6.48 | 107,200 | — | — |
| 2025-01-08 | $6.62 | $6.62 | 62,900 | — | — |
| 2025-01-07 | $6.60 | $6.60 | 176,700 | — | — |
| 2025-01-06 | $6.80 | $6.80 | 75,400 | — | — |
| 2025-01-03 | $6.72 | $6.72 | 55,600 | — | — |
| 2025-01-02 | $6.60 | $6.60 | 64,800 | — | — |