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
- 1999-10-19 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 | $12.19 | $13.16 | 42,700 | — | — |
| 2025-12-30 | $12.07 | $13.03 | 59,100 | — | — |
| 2025-12-29 | $12.73 | $13.75 | 48,600 | — | — |
| 2025-12-26 | $12.50 | $13.50 | 69,800 | — | — |
| 2025-12-24 | $12.17 | $13.14 | 38,100 | — | — |
| 2025-12-23 | $11.97 | $12.92 | 29,200 | — | — |
| 2025-12-22 | $11.89 | $12.84 | 44,900 | — | — |
| 2025-12-19 | $11.36 | $12.27 | 103,100 | — | — |
| 2025-12-18 | $11.56 | $12.48 | 32,400 | — | — |
| 2025-12-17 | $11.42 | $12.33 | 94,100 | — | — |
| 2025-12-16 | $11.56 | $12.48 | 34,800 | — | — |
| 2025-12-15 | $11.30 | $12.20 | 42,600 | — | — |
| 2025-12-12 | $11.29 | $12.19 | 41,900 | — | — |
| 2025-12-11 | $11.42 | $12.33 | 38,500 | — | — |
| 2025-12-10 | $11.13 | $12.02 | 54,700 | — | — |
| 2025-12-09 | $11.06 | $11.94 | 22,800 | — | — |
| 2025-12-08 | $10.91 | $11.78 | 29,600 | — | — |
| 2025-12-05 | $11.21 | $12.10 | 44,300 | — | — |
| 2025-12-04 | $11.79 | $12.73 | 53,200 | — | — |
| 2025-12-03 | $11.58 | $12.50 | 24,500 | — | — |
| 2025-12-02 | $11.68 | $12.61 | 69,100 | — | — |
| 2025-12-01 | $11.22 | $12.11 | 62,900 | — | — |
| 2025-11-28 | $11.07 | $11.95 | 37,100 | — | — |
| 2025-11-26 | $10.89 | $11.76 | 31,700 | — | — |
| 2025-11-25 | $10.93 | $11.80 | 29,800 | — | — |
| 2025-11-24 | $11.37 | $12.28 | 65,900 | — | — |
| 2025-11-21 | $10.37 | $11.20 | 106,000 | — | — |
| 2025-11-20 | $10.74 | $11.60 | 75,000 | — | — |
| 2025-11-19 | $11.40 | $12.31 | 63,100 | — | — |
| 2025-11-18 | $12.06 | $13.02 | 115,000 | — | — |
| 2025-11-17 | $11.27 | $12.17 | 56,100 | — | — |
| 2025-11-14 | $10.66 | $11.51 | 80,900 | — | — |
| 2025-11-13 | $10.91 | $11.78 | 64,100 | — | — |
| 2025-11-12 | $11.58 | $12.50 | 52,800 | — | — |
| 2025-11-11 | $10.95 | $11.82 | 86,200 | — | — |
| 2025-11-10 | $11.67 | $12.60 | 66,500 | — | — |
| 2025-11-07 | $10.79 | $11.65 | 129,200 | — | — |
| 2025-11-06 | $10.85 | $11.72 | 88,200 | — | — |
| 2025-11-05 | $11.33 | $12.23 | 66,900 | — | — |
| 2025-11-04 | $10.82 | $11.68 | 99,700 | — | — |
| 2025-11-03 | $11.49 | $12.41 | 144,600 | — | — |
| 2025-10-31 | $11.63 | $12.56 | 63,500 | — | — |
| 2025-10-30 | $11.55 | $12.47 | 208,200 | — | — |
| 2025-10-29 | $12.86 | $13.89 | 678,800 | — | — |
| 2025-10-28 | $11.26 | $12.16 | 265,300 | — | — |
| 2025-10-27 | $12.11 | $13.08 | 205,800 | — | — |
| 2025-10-24 | $12.33 | $13.31 | 136,900 | — | — |
| 2025-10-23 | $13.06 | $14.10 | 173,100 | — | — |
| 2025-10-22 | $12.35 | $13.33 | 95,300 | — | — |
| 2025-10-21 | $12.61 | $13.62 | 150,400 | — | — |
| 2025-10-20 | $12.99 | $14.03 | 236,600 | — | — |
| 2025-10-17 | $13.19 | $14.24 | 466,100 | — | — |
| 2025-10-16 | $11.76 | $12.70 | 524,000 | — | — |
| 2025-10-15 | $14.12 | $15.25 | 1,511,100 | — | — |
| 2025-10-14 | $17.07 | $18.43 | 213,300 | — | — |
| 2025-10-13 | $17.35 | $18.73 | 271,700 | — | — |
| 2025-10-10 | $16.50 | $17.82 | 274,500 | — | — |
| 2025-10-09 | $15.57 | $16.81 | 184,000 | — | — |
| 2025-10-08 | $16.18 | $17.47 | 291,800 | — | — |
| 2025-10-07 | $14.92 | $16.11 | 175,400 | — | — |
| 2025-10-06 | $14.67 | $15.84 | 233,500 | — | — |
| 2025-10-03 | $13.23 | $14.28 | 54,500 | — | — |
| 2025-10-02 | $12.70 | $13.71 | 75,300 | — | — |
| 2025-10-01 | $12.78 | $13.80 | 104,200 | — | — |
| 2025-09-30 | $13.66 | $14.75 | 116,000 | — | — |
| 2025-09-29 | $13.94 | $15.05 | 221,600 | — | — |
| 2025-09-26 | $12.89 | $13.92 | 164,600 | — | — |
| 2025-09-25 | $11.85 | $12.79 | 113,600 | — | — |
| 2025-09-24 | $12.00 | $12.96 | 163,100 | — | — |
| 2025-09-23 | $11.90 | $12.85 | 104,500 | — | — |
| 2025-09-22 | $12.30 | $13.28 | 104,900 | — | — |
| 2025-09-19 | $11.90 | $12.85 | 76,000 | — | — |
| 2025-09-18 | $11.92 | $12.87 | 102,800 | — | — |
| 2025-09-17 | $12.45 | $13.44 | 107,600 | — | — |
| 2025-09-16 | $12.16 | $13.13 | 82,600 | — | — |
| 2025-09-15 | $12.04 | $13.00 | 106,100 | — | — |
| 2025-09-12 | $11.67 | $12.60 | 106,800 | — | — |
| 2025-09-11 | $11.71 | $12.64 | 168,400 | — | — |
| 2025-09-10 | $12.22 | $13.19 | 192,800 | — | — |
| 2025-09-09 | $11.99 | $12.95 | 337,900 | — | — |
| 2025-09-08 | $11.49 | $12.41 | 274,100 | — | — |
| 2025-09-05 | $11.17 | $12.06 | 158,300 | — | — |
| 2025-09-04 | $10.24 | $11.06 | 149,800 | — | — |
| 2025-09-03 | $10.27 | $11.09 | 201,800 | — | — |
| 2025-09-02 | $9.83 | $10.61 | 265,300 | — | — |
| 2025-08-29 | $9.43 | $10.18 | 112,400 | — | — |
| 2025-08-28 | $9.45 | $10.20 | 117,800 | — | — |
| 2025-08-27 | $9.55 | $10.31 | 184,200 | — | — |
| 2025-08-26 | $9.21 | $9.94 | 197,100 | — | — |
| 2025-08-25 | $9.00 | $9.72 | 155,700 | — | — |
| 2025-08-22 | $8.48 | $9.16 | 68,000 | — | — |
| 2025-08-21 | $8.23 | $8.89 | 70,300 | — | — |
| 2025-08-20 | $8.27 | $8.93 | 257,300 | — | — |
| 2025-08-19 | $8.17 | $8.82 | 121,200 | — | — |
| 2025-08-18 | $8.64 | $9.33 | 185,700 | — | — |
| 2025-08-15 | $8.22 | $8.88 | 69,300 | — | — |
| 2025-08-14 | $8.46 | $9.13 | 102,400 | — | — |
| 2025-08-13 | $8.50 | $9.18 | 71,900 | — | — |
| 2025-08-12 | $8.43 | $9.10 | 137,300 | — | — |
| 2025-08-11 | $8.65 | $9.34 | 171,400 | — | — |
| 2025-08-08 | $8.20 | $8.85 | 181,700 | — | — |
| 2025-08-07 | $7.91 | $8.54 | 492,100 | — | — |
| 2025-08-06 | $8.48 | $9.16 | 674,100 | — | — |
| 2025-08-05 | $6.60 | $7.13 | 33,200 | — | — |
| 2025-08-04 | $6.67 | $7.20 | 79,000 | — | — |
| 2025-08-01 | $6.66 | $7.19 | 114,800 | — | — |
| 2025-07-31 | $6.68 | $7.21 | 203,900 | — | — |
| 2025-07-30 | $6.49 | $7.01 | 224,500 | — | — |
| 2025-07-29 | $6.20 | $6.69 | 205,700 | — | — |
| 2025-07-28 | $5.60 | $6.05 | 42,500 | — | — |
| 2025-07-25 | $5.55 | $5.99 | 28,800 | — | — |
| 2025-07-24 | $5.60 | $6.05 | 26,600 | — | — |
| 2025-07-23 | $5.85 | $6.32 | 56,400 | — | — |
| 2025-07-22 | $5.78 | $6.24 | 60,900 | — | — |
| 2025-07-21 | $5.81 | $6.27 | 99,800 | — | — |
| 2025-07-18 | $5.57 | $6.01 | 309,700 | — | — |
| 2025-07-17 | $5.79 | $6.25 | 248,900 | — | — |
| 2025-07-16 | $5.56 | $6.00 | 217,600 | — | — |
| 2025-07-15 | $4.84 | $5.23 | 30,300 | — | — |
| 2025-07-14 | $4.79 | $5.17 | 62,200 | — | — |
| 2025-07-11 | $4.79 | $5.17 | 21,100 | — | — |
| 2025-07-10 | $4.79 | $5.17 | 21,700 | — | — |
| 2025-07-09 | $4.73 | $5.11 | 69,300 | — | — |
| 2025-07-08 | $4.73 | $5.11 | 15,200 | — | — |
| 2025-07-07 | $4.68 | $5.05 | 28,800 | — | — |
| 2025-07-03 | $4.76 | $5.14 | 8,100 | — | — |
| 2025-07-02 | $4.79 | $5.17 | 36,200 | — | — |
| 2025-07-01 | $4.61 | $4.98 | 30,300 | — | — |
| 2025-06-30 | $4.59 | $4.96 | 21,300 | — | — |
| 2025-06-27 | $4.57 | $4.93 | 61,100 | — | — |
| 2025-06-26 | $4.74 | $5.12 | 35,100 | — | — |
| 2025-06-25 | $4.71 | $5.09 | 52,300 | — | — |
| 2025-06-24 | $4.26 | $4.60 | 40,500 | — | — |
| 2025-06-23 | $4.20 | $4.53 | 46,200 | — | — |
| 2025-06-20 | $4.26 | $4.60 | 27,700 | — | — |
| 2025-06-18 | $4.35 | $4.70 | 36,300 | — | — |
| 2025-06-17 | $4.33 | $4.68 | 28,300 | — | — |
| 2025-06-16 | $4.26 | $4.60 | 36,400 | — | — |
| 2025-06-13 | $4.26 | $4.60 | 44,300 | — | — |
| 2025-06-12 | $4.50 | $4.86 | 36,700 | — | — |
| 2025-06-11 | $4.57 | $4.93 | 74,900 | — | — |
| 2025-06-10 | $4.69 | $5.06 | 77,900 | — | — |
| 2025-06-09 | $4.80 | $5.18 | 46,900 | — | — |
| 2025-06-06 | $4.96 | $5.36 | 52,400 | — | — |
| 2025-06-05 | $5.08 | $5.49 | 33,400 | — | — |
| 2025-06-04 | $5.12 | $5.53 | 46,900 | — | — |
| 2025-06-03 | $5.29 | $5.71 | 60,900 | — | — |
| 2025-06-02 | $5.18 | $5.59 | 41,600 | — | — |
| 2025-05-30 | $5.02 | $5.42 | 41,600 | — | — |
| 2025-05-29 | $5.09 | $5.50 | 28,300 | — | — |
| 2025-05-28 | $5.00 | $5.40 | 67,500 | — | — |
| 2025-05-27 | $5.11 | $5.52 | 93,200 | — | — |
| 2025-05-23 | $5.10 | $5.51 | 81,500 | — | — |
| 2025-05-22 | $5.37 | $5.80 | 155,800 | — | — |
| 2025-05-21 | $4.83 | $5.22 | 81,600 | — | — |
| 2025-05-20 | $4.78 | $5.16 | 83,000 | — | — |
| 2025-05-19 | $4.66 | $5.03 | 74,000 | — | — |
| 2025-05-16 | $4.61 | $4.98 | 39,300 | — | — |
| 2025-05-15 | $4.67 | $5.04 | 75,900 | — | — |
| 2025-05-14 | $4.44 | $4.79 | 35,200 | — | — |
| 2025-05-13 | $4.44 | $4.79 | 45,300 | — | — |
| 2025-05-12 | $4.41 | $4.76 | 35,700 | — | — |
| 2025-05-09 | $4.38 | $4.73 | 24,600 | — | — |
| 2025-05-08 | $4.37 | $4.72 | 45,200 | — | — |
| 2025-05-07 | $4.36 | $4.71 | 26,600 | — | — |
| 2025-05-06 | $4.35 | $4.70 | 57,700 | — | — |
| 2025-05-05 | $4.54 | $4.90 | 19,400 | — | — |
| 2025-05-02 | $4.58 | $4.95 | 36,900 | — | — |
| 2025-05-01 | $4.54 | $4.90 | 59,200 | — | — |
| 2025-04-30 | $4.65 | $5.02 | 52,000 | — | — |
| 2025-04-29 | $4.35 | $4.70 | 29,700 | — | — |
| 2025-04-28 | $4.29 | $4.63 | 34,300 | — | — |
| 2025-04-25 | $4.36 | $4.71 | 61,100 | — | — |
| 2025-04-24 | $4.39 | $4.74 | 44,500 | — | — |
| 2025-04-23 | $4.14 | $4.47 | 41,800 | — | — |
| 2025-04-22 | $4.04 | $4.36 | 25,700 | — | — |
| 2025-04-21 | $4.11 | $4.44 | 86,600 | — | — |
| 2025-04-17 | $4.21 | $4.55 | 44,000 | — | — |
| 2025-04-16 | $4.10 | $4.43 | 28,400 | — | — |
| 2025-04-15 | $4.23 | $4.57 | 21,500 | — | — |
| 2025-04-14 | $4.18 | $4.51 | 26,100 | — | — |
| 2025-04-11 | $3.89 | $4.20 | 26,700 | — | — |
| 2025-04-10 | $3.96 | $4.28 | 25,900 | — | — |
| 2025-04-09 | $3.88 | $4.19 | 87,100 | — | — |
| 2025-04-08 | $3.78 | $4.08 | 74,300 | — | — |
| 2025-04-07 | $4.03 | $4.35 | 48,600 | — | — |
| 2025-04-04 | $4.01 | $4.33 | 133,100 | — | — |
| 2025-04-03 | $4.40 | $4.75 | 65,100 | — | — |
| 2025-04-02 | $4.65 | $5.02 | 92,300 | — | — |
| 2025-04-01 | $4.40 | $4.75 | 30,300 | — | — |
| 2025-03-31 | $4.28 | $4.62 | 56,100 | — | — |
| 2025-03-28 | $4.39 | $4.74 | 33,500 | — | — |
| 2025-03-27 | $4.78 | $5.16 | 60,000 | — | — |
| 2025-03-26 | $4.27 | $4.61 | 50,800 | — | — |
| 2025-03-25 | $4.48 | $4.84 | 16,700 | — | — |
| 2025-03-24 | $4.54 | $4.90 | 59,200 | — | — |
| 2025-03-21 | $4.36 | $4.71 | 40,600 | — | — |
| 2025-03-20 | $4.49 | $4.85 | 43,400 | — | — |
| 2025-03-19 | $4.52 | $4.88 | 61,900 | — | — |
| 2025-03-18 | $4.78 | $5.16 | 56,000 | — | — |
| 2025-03-17 | $4.86 | $5.25 | 56,100 | — | — |
| 2025-03-14 | $4.78 | $5.16 | 40,600 | — | — |
| 2025-03-13 | $4.69 | $5.06 | 23,600 | — | — |
| 2025-03-12 | $4.72 | $5.10 | 48,900 | — | — |
| 2025-03-11 | $4.67 | $5.04 | 83,200 | — | — |
| 2025-03-10 | $4.51 | $4.87 | 86,800 | — | — |
| 2025-03-07 | $4.83 | $5.22 | 43,400 | — | — |
| 2025-03-06 | $4.80 | $5.18 | 45,300 | — | — |
| 2025-03-05 | $4.84 | $5.23 | 60,600 | — | — |
| 2025-03-04 | $4.56 | $4.92 | 124,100 | — | — |
| 2025-03-03 | $4.48 | $4.84 | 71,600 | — | — |
| 2025-02-28 | $4.65 | $5.02 | 48,000 | — | — |
| 2025-02-27 | $4.92 | $5.31 | 124,200 | — | — |
| 2025-02-26 | $4.80 | $5.18 | 95,100 | — | — |
| 2025-02-25 | $4.42 | $4.77 | 179,700 | — | — |
| 2025-02-24 | $4.77 | $5.15 | 186,200 | — | — |
| 2025-02-21 | $4.82 | $5.20 | 240,700 | — | — |
| 2025-02-20 | $5.36 | $5.79 | 550,900 | — | — |
| 2025-02-19 | $5.08 | $5.49 | 230,100 | — | — |
| 2025-02-18 | $4.72 | $5.10 | 241,200 | — | — |
| 2025-02-14 | $4.39 | $4.74 | 154,600 | — | — |
| 2025-02-13 | $4.25 | $4.59 | 174,000 | — | — |
| 2025-02-12 | $4.05 | $4.37 | 175,500 | — | — |
| 2025-02-11 | $3.81 | $4.11 | 307,600 | — | — |
| 2025-02-10 | $4.08 | $4.41 | 142,500 | — | — |
| 2025-02-07 | $3.74 | $4.04 | 143,300 | — | — |
| 2025-02-06 | $3.55 | $3.83 | 195,500 | — | — |
| 2025-02-05 | $3.50 | $3.78 | 113,700 | — | — |
| 2025-02-04 | $3.44 | $3.71 | 108,600 | — | — |
| 2025-02-03 | $3.17 | $3.42 | 27,700 | — | — |
| 2025-01-31 | $3.24 | $3.50 | 78,300 | — | — |
| 2025-01-30 | $3.08 | $3.33 | 55,200 | — | — |
| 2025-01-29 | $3.00 | $3.24 | 38,500 | — | — |
| 2025-01-28 | $3.03 | $3.27 | 24,200 | — | — |
| 2025-01-27 | $2.98 | $3.22 | 78,600 | — | — |
| 2025-01-24 | $3.13 | $3.38 | 28,400 | — | — |
| 2025-01-23 | $3.14 | $3.39 | 70,000 | — | — |
| 2025-01-22 | $3.25 | $3.51 | 303,700 | — | — |
| 2025-01-21 | $2.99 | $3.23 | 79,900 | — | — |
| 2025-01-17 | $2.89 | $3.12 | 232,100 | — | — |
| 2025-01-16 | $3.18 | $3.43 | 161,100 | — | — |
| 2025-01-15 | $3.25 | $3.51 | 106,900 | — | — |
| 2025-01-14 | $2.95 | $3.19 | 41,900 | — | — |
| 2025-01-13 | $2.89 | $3.12 | 75,100 | — | — |
| 2025-01-10 | $2.93 | $3.16 | 70,300 | — | — |
| 2025-01-08 | $2.92 | $3.15 | 79,400 | — | — |
| 2025-01-07 | $3.13 | $3.38 | 60,700 | — | — |
| 2025-01-06 | $3.05 | $3.29 | 31,600 | — | — |
| 2025-01-03 | $3.02 | $3.26 | 32,300 | — | — |
| 2025-01-02 | $3.06 | $3.30 | 60,700 | — | — |