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
- 1997-09-10 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 | $6.11 | $8.34 | 312,800 | — | — |
| 2025-12-30 | $6.17 | $8.43 | 314,800 | — | — |
| 2025-12-29 | $6.25 | $8.54 | 271,000 | — | — |
| 2025-12-26 | $6.27 | $8.56 | 318,500 | — | — |
| 2025-12-24 | $6.27 | $8.56 | 182,500 | — | — |
| 2025-12-23 | $6.23 | $8.51 | 461,900 | — | — |
| 2025-12-22 | $6.25 | $8.54 | 295,800 | — | — |
| 2025-12-19 | $6.27 | $8.56 | 529,900 | — | — |
| 2025-12-18 | $6.31 | $8.62 | 344,300 | — | — |
| 2025-12-17 | $6.38 | $8.71 | 219,600 | — | — |
| 2025-12-16 | $6.28 | $8.58 | 274,400 | — | — |
| 2025-12-15 | $6.32 | $8.63 | 348,500 | — | — |
| 2025-12-12 | $6.46 | $8.82 | 296,200 | — | — |
| 2025-12-11 | $6.52 | $8.90 | 462,000 | — | — |
| 2025-12-10 | $6.25 | $8.54 | 640,300 | — | — |
| 2025-12-09 | $6.25 | $8.54 | 364,500 | — | — |
| 2025-12-08 | $6.15 | $8.40 | 252,600 | — | — |
| 2025-12-05 | $6.20 | $8.47 | 236,500 | — | — |
| 2025-12-04 | $6.34 | $8.66 | 304,700 | — | — |
| 2025-12-03 | $6.24 | $8.52 | 322,400 | — | — |
| 2025-12-02 | $5.93 | $8.10 | 347,800 | — | — |
| 2025-12-01 | $5.89 | $8.04 | 309,500 | — | — |
| 2025-11-28 | $6.06 | $8.28 | 179,700 | — | — |
| 2025-11-26 | $6.04 | $8.25 | 229,400 | — | — |
| 2025-11-25 | $5.95 | $8.13 | 556,700 | — | — |
| 2025-11-24 | $5.94 | $8.11 | 356,000 | — | — |
| 2025-11-21 | $5.84 | $7.98 | 342,500 | — | — |
| 2025-11-20 | $5.77 | $7.88 | 455,700 | — | — |
| 2025-11-19 | $5.91 | $8.07 | 360,100 | — | — |
| 2025-11-18 | $5.97 | $8.15 | 430,500 | — | — |
| 2025-11-17 | $5.90 | $8.06 | 505,800 | — | — |
| 2025-11-14 | $6.00 | $8.19 | 543,500 | — | — |
| 2025-11-13 | $6.08 | $8.30 | 784,300 | — | — |
| 2025-11-12 | $6.21 | $8.48 | 453,600 | — | — |
| 2025-11-11 | $6.29 | $8.59 | 557,100 | — | — |
| 2025-11-10 | $6.51 | $8.89 | 815,100 | — | — |
| 2025-11-07 | $6.54 | $8.93 | 1,008,700 | — | — |
| 2025-11-06 | $8.17 | $11.16 | 325,800 | — | — |
| 2025-11-05 | $8.43 | $11.51 | 315,600 | — | — |
| 2025-11-04 | $8.14 | $11.12 | 329,800 | — | — |
| 2025-11-03 | $8.20 | $11.20 | 439,500 | — | — |
| 2025-10-31 | $8.28 | $11.31 | 362,500 | — | — |
| 2025-10-30 | $8.31 | $11.35 | 337,400 | — | — |
| 2025-10-29 | $8.13 | $11.10 | 349,000 | — | — |
| 2025-10-28 | $8.44 | $11.53 | 313,900 | — | — |
| 2025-10-27 | $8.43 | $11.51 | 297,700 | — | — |
| 2025-10-24 | $8.44 | $11.53 | 196,700 | — | — |
| 2025-10-23 | $8.40 | $11.47 | 271,000 | — | — |
| 2025-10-22 | $8.26 | $11.28 | 301,500 | — | — |
| 2025-10-21 | $8.47 | $11.57 | 266,600 | — | — |
| 2025-10-20 | $8.48 | $11.58 | 349,600 | — | — |
| 2025-10-17 | $8.30 | $11.33 | 281,900 | — | — |
| 2025-10-16 | $8.35 | $11.40 | 567,500 | — | — |
| 2025-10-15 | $8.42 | $11.50 | 267,900 | — | — |
| 2025-10-14 | $8.19 | $11.18 | 355,200 | — | — |
| 2025-10-13 | $8.26 | $11.28 | 291,400 | — | — |
| 2025-10-10 | $8.22 | $11.23 | 292,900 | — | — |
| 2025-10-09 | $8.45 | $11.54 | 242,200 | — | — |
| 2025-10-08 | $8.28 | $11.31 | 303,600 | — | — |
| 2025-10-07 | $8.44 | $11.53 | 517,100 | — | — |
| 2025-10-06 | $8.23 | $11.24 | 645,100 | — | — |
| 2025-10-03 | $8.95 | $12.22 | 422,000 | — | — |
| 2025-10-02 | $8.95 | $12.22 | 456,300 | — | — |
| 2025-10-01 | $9.23 | $12.60 | 592,400 | — | — |
| 2025-09-30 | $9.15 | $12.50 | 472,200 | — | — |
| 2025-09-29 | $8.96 | $12.24 | 418,400 | — | — |
| 2025-09-26 | $9.16 | $12.51 | 516,400 | — | — |
| 2025-09-25 | $8.78 | $11.99 | 253,100 | — | — |
| 2025-09-24 | $8.91 | $12.17 | 427,200 | — | — |
| 2025-09-23 | $9.06 | $12.37 | 464,100 | — | — |
| 2025-09-22 | $9.37 | $12.80 | 548,800 | — | — |
| 2025-09-19 | $8.78 | $11.99 | 828,200 | — | — |
| 2025-09-18 | $8.87 | $12.11 | 265,000 | — | — |
| 2025-09-17 | $8.66 | $11.83 | 436,100 | — | — |
| 2025-09-16 | $8.99 | $12.28 | 617,600 | — | — |
| 2025-09-15 | $9.00 | $12.29 | 547,100 | — | — |
| 2025-09-12 | $8.92 | $12.18 | 399,800 | — | — |
| 2025-09-11 | $9.07 | $12.39 | 565,900 | — | — |
| 2025-09-10 | $8.72 | $11.91 | 538,700 | — | — |
| 2025-09-09 | $8.76 | $11.96 | 736,200 | — | — |
| 2025-09-08 | $8.66 | $11.83 | 572,000 | — | — |
| 2025-09-05 | $8.42 | $11.50 | 383,400 | — | — |
| 2025-09-04 | $8.49 | $11.59 | 545,100 | — | — |
| 2025-09-03 | $8.61 | $11.76 | 455,100 | — | — |
| 2025-09-02 | $8.63 | $11.79 | 819,600 | — | — |
| 2025-08-29 | $8.39 | $11.46 | 354,800 | — | — |
| 2025-08-28 | $8.21 | $11.21 | 324,100 | — | — |
| 2025-08-27 | $8.25 | $11.27 | 440,000 | — | — |
| 2025-08-26 | $8.49 | $11.59 | 556,300 | — | — |
| 2025-08-25 | $8.70 | $11.88 | 429,600 | — | — |
| 2025-08-22 | $9.13 | $12.47 | 861,200 | — | — |
| 2025-08-21 | $8.75 | $11.95 | 471,400 | — | — |
| 2025-08-20 | $8.78 | $11.99 | 364,800 | — | — |
| 2025-08-19 | $8.77 | $11.98 | 482,300 | — | — |
| 2025-08-18 | $8.92 | $12.18 | 612,800 | — | — |
| 2025-08-15 | $8.50 | $11.61 | 468,200 | — | — |
| 2025-08-14 | $8.58 | $11.72 | 507,600 | — | — |
| 2025-08-13 | $8.78 | $11.99 | 1,020,900 | — | — |
| 2025-08-12 | $9.30 | $12.70 | 749,400 | — | — |
| 2025-08-11 | $9.48 | $12.95 | 1,421,900 | — | — |
| 2025-08-08 | $8.96 | $12.24 | 831,900 | — | — |
| 2025-08-07 | $8.55 | $11.68 | 1,358,800 | — | — |
| 2025-08-06 | $7.26 | $9.91 | 1,347,200 | — | — |
| 2025-08-05 | $6.60 | $9.01 | 472,900 | — | — |
| 2025-08-04 | $6.65 | $9.08 | 282,400 | — | — |
| 2025-08-01 | $6.46 | $8.82 | 409,500 | — | — |
| 2025-07-31 | $6.61 | $9.03 | 287,000 | — | — |
| 2025-07-30 | $6.67 | $9.11 | 350,400 | — | — |
| 2025-07-29 | $7.01 | $9.57 | 387,100 | — | — |
| 2025-07-28 | $7.21 | $9.85 | 457,500 | — | — |
| 2025-07-25 | $7.14 | $9.75 | 286,900 | — | — |
| 2025-07-24 | $7.06 | $9.64 | 387,500 | — | — |
| 2025-07-23 | $7.16 | $9.78 | 395,900 | — | — |
| 2025-07-22 | $6.85 | $9.35 | 274,200 | — | — |
| 2025-07-21 | $6.85 | $9.35 | 321,900 | — | — |
| 2025-07-18 | $6.61 | $9.03 | 274,100 | — | — |
| 2025-07-17 | $6.70 | $9.15 | 306,200 | — | — |
| 2025-07-16 | $6.78 | $9.26 | 221,400 | — | — |
| 2025-07-15 | $6.70 | $9.15 | 257,000 | — | — |
| 2025-07-14 | $6.86 | $9.37 | 371,400 | — | — |
| 2025-07-11 | $6.77 | $9.25 | 329,300 | — | — |
| 2025-07-10 | $6.90 | $9.42 | 367,800 | — | — |
| 2025-07-09 | $6.90 | $9.42 | 416,300 | — | — |
| 2025-07-08 | $6.77 | $9.25 | 318,500 | — | — |
| 2025-07-07 | $6.73 | $9.19 | 370,900 | — | — |
| 2025-07-03 | $6.69 | $9.14 | 209,200 | — | — |
| 2025-07-02 | $6.68 | $9.12 | 358,100 | — | — |
| 2025-07-01 | $6.49 | $8.86 | 359,500 | — | — |
| 2025-06-30 | $6.52 | $8.90 | 474,900 | — | — |
| 2025-06-27 | $6.46 | $8.82 | 915,800 | — | — |
| 2025-06-26 | $6.56 | $8.96 | 332,400 | — | — |
| 2025-06-25 | $6.44 | $8.79 | 317,100 | — | — |
| 2025-06-24 | $6.40 | $8.74 | 258,800 | — | — |
| 2025-06-23 | $6.19 | $8.45 | 323,000 | — | — |
| 2025-06-20 | $6.12 | $8.36 | 437,900 | — | — |
| 2025-06-18 | $6.42 | $8.77 | 317,000 | — | — |
| 2025-06-17 | $6.30 | $8.60 | 457,800 | — | — |
| 2025-06-16 | $6.50 | $8.88 | 265,300 | — | — |
| 2025-06-13 | $6.36 | $8.69 | 503,000 | — | — |
| 2025-06-12 | $6.44 | $8.79 | 433,900 | — | — |
| 2025-06-11 | $6.34 | $8.66 | 367,600 | — | — |
| 2025-06-10 | $6.22 | $8.49 | 453,000 | — | — |
| 2025-06-09 | $6.06 | $8.28 | 344,800 | — | — |
| 2025-06-06 | $6.03 | $8.23 | 385,600 | — | — |
| 2025-06-05 | $5.88 | $8.03 | 585,700 | — | — |
| 2025-06-04 | $6.15 | $8.40 | 548,800 | — | — |
| 2025-06-03 | $6.20 | $8.47 | 422,100 | — | — |
| 2025-06-02 | $6.08 | $8.30 | 451,100 | — | — |
| 2025-05-30 | $5.98 | $8.17 | 299,800 | — | — |
| 2025-05-29 | $6.16 | $8.41 | 334,000 | — | — |
| 2025-05-28 | $6.09 | $8.32 | 389,500 | — | — |
| 2025-05-27 | $6.08 | $8.30 | 387,900 | — | — |
| 2025-05-23 | $5.91 | $8.07 | 479,600 | — | — |
| 2025-05-22 | $5.84 | $7.98 | 338,700 | — | — |
| 2025-05-21 | $6.13 | $8.37 | 513,200 | — | — |
| 2025-05-20 | $6.20 | $8.47 | 363,800 | — | — |
| 2025-05-19 | $6.07 | $8.29 | 613,900 | — | — |
| 2025-05-16 | $5.99 | $8.18 | 425,800 | — | — |
| 2025-05-15 | $5.92 | $8.08 | 402,100 | — | — |
| 2025-05-14 | $5.93 | $8.10 | 554,300 | — | — |
| 2025-05-13 | $5.94 | $8.11 | 447,200 | — | — |
| 2025-05-12 | $5.94 | $8.11 | 646,800 | — | — |
| 2025-05-09 | $5.66 | $7.73 | 584,000 | — | — |
| 2025-05-08 | $5.44 | $7.43 | 536,500 | — | — |
| 2025-05-07 | $5.25 | $7.17 | 397,600 | — | — |
| 2025-05-06 | $5.27 | $7.20 | 543,500 | — | — |
| 2025-05-05 | $5.40 | $7.37 | 373,700 | — | — |
| 2025-05-02 | $5.63 | $7.69 | 488,000 | — | — |
| 2025-05-01 | $5.43 | $7.42 | 359,600 | — | — |
| 2025-04-30 | $5.52 | $7.54 | 461,600 | — | — |
| 2025-04-29 | $5.76 | $7.87 | 782,100 | — | — |
| 2025-04-28 | $6.35 | $7.85 | 1,021,600 | — | — |
| 2025-04-25 | $6.50 | $8.04 | 744,400 | — | — |
| 2025-04-24 | $6.48 | $8.01 | 508,000 | — | — |
| 2025-04-23 | $6.24 | $7.72 | 618,700 | — | — |
| 2025-04-22 | $6.13 | $7.58 | 719,800 | — | — |
| 2025-04-21 | $5.97 | $7.38 | 430,200 | — | — |
| 2025-04-17 | $5.99 | $7.41 | 580,400 | — | — |
| 2025-04-16 | $5.92 | $7.32 | 428,600 | — | — |
| 2025-04-15 | $6.04 | $7.47 | 488,200 | — | — |
| 2025-04-14 | $6.15 | $7.61 | 1,026,300 | — | — |
| 2025-04-11 | $5.96 | $7.37 | 675,600 | — | — |
| 2025-04-10 | $5.92 | $7.32 | 581,100 | — | — |
| 2025-04-09 | $6.09 | $7.53 | 1,230,100 | — | — |
| 2025-04-08 | $5.92 | $7.32 | 1,150,000 | — | — |
| 2025-04-07 | $5.33 | $6.59 | 655,900 | — | — |
| 2025-04-04 | $5.39 | $6.67 | 488,400 | — | — |
| 2025-04-03 | $5.22 | $6.46 | 383,900 | — | — |
| 2025-04-02 | $5.50 | $6.80 | 352,800 | — | — |
| 2025-04-01 | $5.48 | $6.78 | 326,700 | — | — |
| 2025-03-31 | $5.48 | $6.78 | 255,000 | — | — |
| 2025-03-28 | $5.55 | $6.86 | 307,200 | — | — |
| 2025-03-27 | $5.57 | $6.89 | 498,300 | — | — |
| 2025-03-26 | $5.73 | $7.09 | 248,800 | — | — |
| 2025-03-25 | $5.89 | $7.28 | 384,500 | — | — |
| 2025-03-24 | $5.98 | $7.39 | 408,100 | — | — |
| 2025-03-21 | $5.61 | $6.94 | 668,500 | — | — |
| 2025-03-20 | $5.64 | $6.97 | 213,200 | — | — |
| 2025-03-19 | $5.74 | $7.10 | 427,000 | — | — |
| 2025-03-18 | $5.76 | $7.12 | 360,700 | — | — |
| 2025-03-17 | $5.63 | $6.96 | 314,700 | — | — |
| 2025-03-14 | $5.58 | $6.90 | 459,000 | — | — |
| 2025-03-13 | $5.45 | $6.74 | 514,200 | — | — |
| 2025-03-12 | $5.99 | $7.41 | 1,236,000 | — | — |
| 2025-03-11 | $5.60 | $6.92 | 414,000 | — | — |
| 2025-03-10 | $5.71 | $7.06 | 448,900 | — | — |
| 2025-03-07 | $5.69 | $7.04 | 529,800 | — | — |
| 2025-03-06 | $5.71 | $7.06 | 404,300 | — | — |
| 2025-03-05 | $5.47 | $6.76 | 369,800 | — | — |
| 2025-03-04 | $5.43 | $6.71 | 587,400 | — | — |
| 2025-03-03 | $5.39 | $6.67 | 423,800 | — | — |
| 2025-02-28 | $5.49 | $6.79 | 430,300 | — | — |
| 2025-02-27 | $5.42 | $6.70 | 285,600 | — | — |
| 2025-02-26 | $5.51 | $6.81 | 440,000 | — | — |
| 2025-02-25 | $5.48 | $6.78 | 1,104,800 | — | — |
| 2025-02-24 | $5.69 | $7.04 | 810,500 | — | — |
| 2025-02-21 | $5.91 | $7.31 | 590,300 | — | — |
| 2025-02-20 | $6.12 | $7.57 | 517,200 | — | — |
| 2025-02-19 | $6.04 | $7.47 | 607,700 | — | — |
| 2025-02-18 | $5.99 | $7.41 | 396,500 | — | — |
| 2025-02-14 | $6.14 | $7.59 | 566,800 | — | — |
| 2025-02-13 | $6.05 | $7.48 | 527,700 | — | — |
| 2025-02-12 | $6.10 | $7.54 | 692,000 | — | — |
| 2025-02-11 | $6.03 | $7.46 | 325,100 | — | — |
| 2025-02-10 | $6.07 | $7.51 | 354,600 | — | — |
| 2025-02-07 | $5.85 | $7.23 | 233,600 | — | — |
| 2025-02-06 | $5.79 | $7.16 | 344,200 | — | — |
| 2025-02-05 | $5.88 | $7.27 | 276,300 | — | — |
| 2025-02-04 | $5.83 | $7.21 | 239,300 | — | — |
| 2025-02-03 | $5.78 | $7.15 | 366,200 | — | — |
| 2025-01-31 | $5.98 | $7.39 | 522,300 | — | — |
| 2025-01-30 | $6.16 | $7.62 | 313,300 | — | — |
| 2025-01-29 | $6.26 | $7.74 | 322,200 | — | — |
| 2025-01-28 | $6.20 | $7.67 | 307,700 | — | — |
| 2025-01-27 | $6.34 | $7.84 | 264,600 | — | — |
| 2025-01-24 | $6.45 | $7.98 | 268,300 | — | — |
| 2025-01-23 | $6.47 | $8.00 | 297,600 | — | — |
| 2025-01-22 | $6.39 | $7.90 | 322,600 | — | — |
| 2025-01-21 | $6.32 | $7.82 | 306,800 | — | — |
| 2025-01-17 | $6.23 | $7.70 | 278,500 | — | — |
| 2025-01-16 | $6.24 | $7.72 | 284,400 | — | — |
| 2025-01-15 | $6.35 | $7.85 | 250,300 | — | — |
| 2025-01-14 | $6.33 | $7.83 | 396,700 | — | — |
| 2025-01-13 | $6.06 | $7.49 | 322,900 | — | — |
| 2025-01-10 | $6.21 | $7.68 | 315,600 | — | — |
| 2025-01-08 | $6.28 | $7.77 | 311,500 | — | — |
| 2025-01-07 | $6.29 | $7.78 | 578,100 | — | — |
| 2025-01-06 | $6.40 | $7.91 | 602,900 | — | — |
| 2025-01-03 | $6.33 | $7.83 | 320,100 | — | — |
| 2025-01-02 | $6.24 | $7.72 | 692,100 | — | — |