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
- 1987-08-12 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 | $8.58 | $9.37 | 57,435 | — | — |
| 2025-12-30 | $8.77 | $9.58 | 25,620 | — | — |
| 2025-12-29 | $8.77 | $9.58 | 76,020 | — | — |
| 2025-12-26 | $8.67 | $9.47 | 11,340 | — | — |
| 2025-12-24 | $8.64 | $9.43 | 15,645 | — | — |
| 2025-12-23 | $8.55 | $9.34 | 21,525 | — | — |
| 2025-12-22 | $8.61 | $9.40 | 35,280 | — | — |
| 2025-12-19 | $8.80 | $9.61 | 185,535 | — | — |
| 2025-12-18 | $8.69 | $9.49 | 55,020 | — | — |
| 2025-12-17 | $8.96 | $9.79 | 26,355 | — | — |
| 2025-12-16 | $8.94 | $9.77 | 40,635 | — | — |
| 2025-12-15 | $8.99 | $9.82 | 31,605 | — | — |
| 2025-12-12 | $8.58 | $9.37 | 30,240 | — | — |
| 2025-12-11 | $8.54 | $9.33 | 61,740 | — | — |
| 2025-12-10 | $8.49 | $9.27 | 66,150 | — | — |
| 2025-12-09 | $8.16 | $8.91 | 31,920 | — | — |
| 2025-12-08 | $8.12 | $8.87 | 24,990 | — | — |
| 2025-12-05 | $8.12 | $8.87 | 31,605 | — | — |
| 2025-12-04 | $8.32 | $9.09 | 15,120 | — | — |
| 2025-12-03 | $8.37 | $9.14 | 82,950 | — | — |
| 2025-12-02 | $8.28 | $9.04 | 21,630 | — | — |
| 2025-12-01 | $8.21 | $8.97 | 14,910 | — | — |
| 2025-11-28 | $8.23 | $8.99 | 15,015 | — | — |
| 2025-11-26 | $8.29 | $9.05 | 38,430 | — | — |
| 2025-11-25 | $8.18 | $8.93 | 29,610 | — | — |
| 2025-11-24 | $7.76 | $8.48 | 25,410 | — | — |
| 2025-11-21 | $7.94 | $8.67 | 34,335 | — | — |
| 2025-11-20 | $7.55 | $8.25 | 31,290 | — | — |
| 2025-11-19 | $7.49 | $8.18 | 26,460 | — | — |
| 2025-11-18 | $7.42 | $8.10 | 15,960 | — | — |
| 2025-11-17 | $7.39 | $8.07 | 47,040 | — | — |
| 2025-11-14 | $7.80 | $8.52 | 23,205 | — | — |
| 2025-11-13 | $7.88 | $8.60 | 15,330 | — | — |
| 2025-11-12 | $7.76 | $8.48 | 17,220 | — | — |
| 2025-11-11 | $7.79 | $8.51 | 5,985 | — | — |
| 2025-11-10 | $7.70 | $8.41 | 7,770 | — | — |
| 2025-11-07 | $7.59 | $8.29 | 24,465 | — | — |
| 2025-11-06 | $7.64 | $8.34 | 41,160 | — | — |
| 2025-11-05 | $7.72 | $8.44 | 20,580 | — | — |
| 2025-11-04 | $7.58 | $8.28 | 22,155 | — | — |
| 2025-11-03 | $7.71 | $8.43 | 38,220 | — | — |
| 2025-10-31 | $7.59 | $8.29 | 23,835 | — | — |
| 2025-10-30 | $7.64 | $8.34 | 12,285 | — | — |
| 2025-10-29 | $7.65 | $8.35 | 23,625 | — | — |
| 2025-10-28 | $7.87 | $8.59 | 25,830 | — | — |
| 2025-10-27 | $7.89 | $8.61 | 15,120 | — | — |
| 2025-10-24 | $7.92 | $8.65 | 22,575 | — | — |
| 2025-10-23 | $7.90 | $8.63 | 10,185 | — | — |
| 2025-10-22 | $7.93 | $8.66 | 33,285 | — | — |
| 2025-10-21 | $7.79 | $8.51 | 15,330 | — | — |
| 2025-10-20 | $7.84 | $8.56 | 44,940 | — | — |
| 2025-10-17 | $7.57 | $8.27 | 33,915 | — | — |
| 2025-10-16 | $7.69 | $8.39 | 20,160 | — | — |
| 2025-10-15 | $7.94 | $8.67 | 25,095 | — | — |
| 2025-10-14 | $7.87 | $8.59 | 20,790 | — | — |
| 2025-10-13 | $7.72 | $8.44 | 30,135 | — | — |
| 2025-10-10 | $7.55 | $8.25 | 46,515 | — | — |
| 2025-10-09 | $7.83 | $8.55 | 25,830 | — | — |
| 2025-10-08 | $7.99 | $8.73 | 27,090 | — | — |
| 2025-10-07 | $7.93 | $8.66 | 27,090 | — | — |
| 2025-10-06 | $8.07 | $8.81 | 29,610 | — | — |
| 2025-10-03 | $8.17 | $8.92 | 17,850 | — | — |
| 2025-10-02 | $8.16 | $8.91 | 23,100 | — | — |
| 2025-10-01 | $8.13 | $8.88 | 122,745 | — | — |
| 2025-09-30 | $8.26 | $9.02 | 34,230 | — | — |
| 2025-09-29 | $8.18 | $8.93 | 15,540 | — | — |
| 2025-09-26 | $8.34 | $9.11 | 15,960 | — | — |
| 2025-09-25 | $8.31 | $9.08 | 17,430 | — | — |
| 2025-09-24 | $8.41 | $9.18 | 25,200 | — | — |
| 2025-09-23 | $8.34 | $9.11 | 37,380 | — | — |
| 2025-09-22 | $8.30 | $9.06 | 29,295 | — | — |
| 2025-09-19 | $8.45 | $9.23 | 288,330 | — | — |
| 2025-09-18 | $8.66 | $9.45 | 47,880 | — | — |
| 2025-09-17 | $8.43 | $9.21 | 54,915 | — | — |
| 2025-09-16 | $8.50 | $9.28 | 52,815 | — | — |
| 2025-09-15 | $8.20 | $8.96 | 36,645 | — | — |
| 2025-09-12 | $8.27 | $9.03 | 48,195 | — | — |
| 2025-09-11 | $8.27 | $9.03 | 34,650 | — | — |
| 2025-09-10 | $8.06 | $8.80 | 32,445 | — | — |
| 2025-09-09 | $8.12 | $8.87 | 33,810 | — | — |
| 2025-09-08 | $8.13 | $8.88 | 47,985 | — | — |
| 2025-09-05 | $8.02 | $8.76 | 44,520 | — | — |
| 2025-09-04 | $7.99 | $8.73 | 32,655 | — | — |
| 2025-09-03 | $8.00 | $8.74 | 49,980 | — | — |
| 2025-09-02 | $8.37 | $9.14 | 52,815 | — | — |
| 2025-08-29 | $8.57 | $9.36 | 83,055 | — | — |
| 2025-08-28 | $8.36 | $9.13 | 30,030 | — | — |
| 2025-08-27 | $8.37 | $9.14 | 31,500 | — | — |
| 2025-08-26 | $8.29 | $9.05 | 26,775 | — | — |
| 2025-08-25 | $8.30 | $9.06 | 32,970 | — | — |
| 2025-08-22 | $8.60 | $9.39 | 58,170 | — | — |
| 2025-08-21 | $7.95 | $8.69 | 18,270 | — | — |
| 2025-08-20 | $8.01 | $8.75 | 39,585 | — | — |
| 2025-08-19 | $8.00 | $8.74 | 24,255 | — | — |
| 2025-08-18 | $8.05 | $8.79 | 34,335 | — | — |
| 2025-08-15 | $8.07 | $8.81 | 130,935 | — | — |
| 2025-08-14 | $8.70 | $9.50 | 31,395 | — | — |
| 2025-08-13 | $8.86 | $9.67 | 49,560 | — | — |
| 2025-08-12 | $8.83 | $9.64 | 43,050 | — | — |
| 2025-08-11 | $8.51 | $9.30 | 48,300 | — | — |
| 2025-08-08 | $8.38 | $9.15 | 16,485 | — | — |
| 2025-08-07 | $8.38 | $9.15 | 23,940 | — | — |
| 2025-08-06 | $8.48 | $9.26 | 25,410 | — | — |
| 2025-08-05 | $8.50 | $9.28 | 45,675 | — | — |
| 2025-08-04 | $8.23 | $8.99 | 30,345 | — | — |
| 2025-08-01 | $8.01 | $8.75 | 49,770 | — | — |
| 2025-07-31 | $8.08 | $8.82 | 42,945 | — | — |
| 2025-07-30 | $8.00 | $8.74 | 49,245 | — | — |
| 2025-07-29 | $8.22 | $8.98 | 31,500 | — | — |
| 2025-07-28 | $8.35 | $9.12 | 59,850 | — | — |
| 2025-07-25 | $8.45 | $9.23 | 28,245 | — | — |
| 2025-07-24 | $8.46 | $9.24 | 28,875 | — | — |
| 2025-07-23 | $8.64 | $9.43 | 54,600 | — | — |
| 2025-07-22 | $8.33 | $9.10 | 40,845 | — | — |
| 2025-07-21 | $8.33 | $9.10 | 50,085 | — | — |
| 2025-07-18 | $8.34 | $9.11 | 36,960 | — | — |
| 2025-07-17 | $8.43 | $9.21 | 39,480 | — | — |
| 2025-07-16 | $8.30 | $9.07 | 36,750 | — | — |
| 2025-07-15 | $8.33 | $9.10 | 61,845 | — | — |
| 2025-07-14 | $8.66 | $9.45 | 41,055 | — | — |
| 2025-07-11 | $8.93 | $9.76 | 56,385 | — | — |
| 2025-07-10 | $9.03 | $9.87 | 64,055 | — | — |
| 2025-07-09 | $9.10 | $9.94 | 68,686 | — | — |
| 2025-07-08 | $9.35 | $10.21 | 81,585 | — | — |
| 2025-07-07 | $9.18 | $10.03 | 95,036 | — | — |
| 2025-07-03 | $9.44 | $10.31 | 40,903 | — | — |
| 2025-07-02 | $9.26 | $10.11 | 80,372 | — | — |
| 2025-07-01 | $9.28 | $10.13 | 127,008 | — | — |
| 2025-06-30 | $8.93 | $9.76 | 129,654 | — | — |
| 2025-06-27 | $8.59 | $9.38 | 2,032,569 | — | — |
| 2025-06-26 | $8.57 | $9.36 | 62,843 | — | — |
| 2025-06-25 | $8.52 | $9.30 | 77,837 | — | — |
| 2025-06-24 | $8.70 | $9.50 | 68,024 | — | — |
| 2025-06-23 | $8.62 | $9.41 | 99,446 | — | — |
| 2025-06-20 | $8.89 | $9.71 | 37,485 | — | — |
| 2025-06-18 | $8.94 | $9.77 | 58,653 | — | — |
| 2025-06-17 | $8.68 | $9.48 | 49,282 | — | — |
| 2025-06-16 | $8.63 | $9.43 | 78,388 | — | — |
| 2025-06-13 | $8.92 | $9.74 | 55,346 | — | — |
| 2025-06-12 | $9.12 | $9.97 | 87,539 | — | — |
| 2025-06-11 | $9.06 | $9.90 | 28,886 | — | — |
| 2025-06-10 | $9.05 | $9.89 | 40,241 | — | — |
| 2025-06-09 | $9.00 | $9.83 | 33,296 | — | — |
| 2025-06-06 | $9.11 | $9.95 | 60,748 | — | — |
| 2025-06-05 | $9.00 | $9.83 | 42,446 | — | — |
| 2025-06-04 | $8.90 | $9.72 | 40,462 | — | — |
| 2025-06-03 | $8.95 | $9.78 | 42,998 | — | — |
| 2025-06-02 | $8.93 | $9.76 | 46,856 | — | — |
| 2025-05-30 | $8.94 | $9.77 | 28,886 | — | — |
| 2025-05-29 | $9.16 | $10.01 | 32,634 | — | — |
| 2025-05-28 | $8.95 | $9.78 | 42,777 | — | — |
| 2025-05-27 | $8.93 | $9.76 | 78,167 | — | — |
| 2025-05-23 | $8.82 | $9.63 | 20,948 | — | — |
| 2025-05-22 | $8.89 | $9.71 | 49,943 | — | — |
| 2025-05-21 | $8.91 | $9.73 | 93,382 | — | — |
| 2025-05-20 | $9.39 | $10.25 | 26,240 | — | — |
| 2025-05-19 | $9.41 | $10.28 | 27,452 | — | — |
| 2025-05-16 | $9.25 | $10.10 | 37,154 | — | — |
| 2025-05-15 | $9.58 | $10.46 | 34,949 | — | — |
| 2025-05-14 | $9.62 | $10.51 | 31,642 | — | — |
| 2025-05-13 | $9.40 | $10.26 | 13,671 | — | — |
| 2025-05-12 | $9.31 | $10.16 | 22,822 | — | — |
| 2025-05-09 | $9.30 | $10.15 | 28,445 | — | — |
| 2025-05-08 | $9.39 | $10.25 | 24,476 | — | — |
| 2025-05-07 | $9.07 | $9.91 | 30,098 | — | — |
| 2025-05-06 | $9.19 | $10.03 | 31,973 | — | — |
| 2025-05-05 | $9.28 | $10.13 | 34,288 | — | — |
| 2025-05-02 | $9.65 | $10.54 | 25,027 | — | — |
| 2025-05-01 | $9.23 | $10.08 | 24,255 | — | — |
| 2025-04-30 | $9.29 | $10.14 | 36,934 | — | — |
| 2025-04-29 | $9.14 | $9.99 | 39,249 | — | — |
| 2025-04-28 | $9.13 | $9.98 | 40,903 | — | — |
| 2025-04-25 | $8.89 | $9.71 | 19,184 | — | — |
| 2025-04-24 | $8.87 | $9.69 | 28,445 | — | — |
| 2025-04-23 | $8.68 | $9.48 | 52,700 | — | — |
| 2025-04-22 | $8.60 | $9.39 | 37,926 | — | — |
| 2025-04-21 | $8.29 | $9.05 | 67,914 | — | — |
| 2025-04-17 | $8.13 | $8.88 | 43,880 | — | — |
| 2025-04-16 | $8.26 | $9.02 | 32,414 | — | — |
| 2025-04-15 | $8.38 | $9.15 | 33,075 | — | — |
| 2025-04-14 | $8.31 | $9.07 | 38,367 | — | — |
| 2025-04-11 | $8.31 | $9.07 | 53,141 | — | — |
| 2025-04-10 | $8.34 | $9.10 | 40,131 | — | — |
| 2025-04-09 | $8.73 | $9.54 | 70,670 | — | — |
| 2025-04-08 | $8.24 | $9.00 | 79,490 | — | — |
| 2025-04-07 | $8.35 | $9.12 | 139,687 | — | — |
| 2025-04-04 | $8.69 | $9.49 | 70,340 | — | — |
| 2025-04-03 | $9.36 | $10.22 | 76,734 | — | — |
| 2025-04-02 | $10.29 | $11.24 | 36,934 | — | — |
| 2025-04-01 | $10.16 | $11.09 | 62,181 | — | — |
| 2025-03-31 | $10.98 | $11.99 | 80,813 | — | — |
| 2025-03-28 | $11.02 | $12.04 | 32,303 | — | — |
| 2025-03-27 | $11.44 | $12.49 | 45,974 | — | — |
| 2025-03-26 | $11.57 | $12.64 | 19,184 | — | — |
| 2025-03-25 | $11.52 | $12.58 | 28,445 | — | — |
| 2025-03-24 | $11.44 | $12.49 | 36,052 | — | — |
| 2025-03-21 | $11.63 | $12.70 | 38,147 | — | — |
| 2025-03-20 | $11.68 | $12.76 | 26,681 | — | — |
| 2025-03-19 | $11.44 | $12.49 | 27,563 | — | — |
| 2025-03-18 | $11.24 | $12.27 | 24,035 | — | — |
| 2025-03-17 | $11.13 | $12.15 | 33,075 | — | — |
| 2025-03-14 | $11.05 | $12.07 | 16,427 | — | — |
| 2025-03-13 | $11.03 | $12.05 | 40,462 | — | — |
| 2025-03-12 | $11.15 | $12.17 | 34,178 | — | — |
| 2025-03-11 | $10.96 | $11.97 | 40,462 | — | — |
| 2025-03-10 | $10.95 | $11.96 | 44,431 | — | — |
| 2025-03-07 | $11.30 | $12.34 | 34,729 | — | — |
| 2025-03-06 | $11.28 | $12.32 | 38,257 | — | — |
| 2025-03-05 | $11.36 | $12.40 | 28,224 | — | — |
| 2025-03-04 | $11.17 | $12.20 | 50,384 | — | — |
| 2025-03-03 | $11.55 | $12.61 | 63,173 | — | — |
| 2025-02-28 | $11.48 | $12.54 | 18,963 | — | — |
| 2025-02-27 | $11.45 | $12.50 | 16,207 | — | — |
| 2025-02-26 | $11.70 | $12.78 | 59,756 | — | — |
| 2025-02-25 | $11.49 | $12.55 | 96,359 | — | — |
| 2025-02-24 | $11.35 | $12.39 | 91,728 | — | — |
| 2025-02-21 | $11.71 | $12.79 | 31,201 | — | — |
| 2025-02-20 | $11.96 | $13.07 | 47,738 | — | — |
| 2025-02-19 | $12.06 | $13.18 | 26,570 | — | — |
| 2025-02-18 | $11.96 | $13.07 | 71,442 | — | — |
| 2025-02-14 | $11.95 | $13.05 | 34,508 | — | — |
| 2025-02-13 | $11.87 | $12.97 | 29,216 | — | — |
| 2025-02-12 | $11.71 | $12.79 | 30,209 | — | — |
| 2025-02-11 | $11.73 | $12.81 | 25,468 | — | — |
| 2025-02-10 | $11.92 | $13.02 | 25,358 | — | — |
| 2025-02-07 | $11.91 | $13.01 | 29,327 | — | — |
| 2025-02-06 | $12.21 | $13.33 | 52,369 | — | — |
| 2025-02-05 | $11.62 | $12.69 | 35,942 | — | — |
| 2025-02-04 | $11.58 | $12.65 | 22,050 | — | — |
| 2025-02-03 | $11.23 | $12.26 | 22,491 | — | — |
| 2025-01-31 | $11.22 | $12.25 | 34,839 | — | — |
| 2025-01-30 | $11.13 | $12.15 | 33,075 | — | — |
| 2025-01-29 | $11.42 | $12.47 | 47,187 | — | — |
| 2025-01-28 | $11.64 | $12.71 | 34,839 | — | — |
| 2025-01-27 | $11.35 | $12.39 | 37,485 | — | — |
| 2025-01-24 | $11.57 | $12.64 | 37,375 | — | — |
| 2025-01-23 | $11.56 | $12.62 | 40,021 | — | — |
| 2025-01-22 | $11.47 | $12.53 | 38,698 | — | — |
| 2025-01-21 | $11.46 | $12.52 | 49,943 | — | — |
| 2025-01-17 | $11.18 | $12.21 | 52,700 | — | — |
| 2025-01-16 | $11.02 | $12.04 | 41,785 | — | — |
| 2025-01-15 | $10.56 | $11.53 | 49,282 | — | — |
| 2025-01-14 | $10.26 | $11.20 | 36,162 | — | — |
| 2025-01-13 | $10.41 | $11.37 | 22,271 | — | — |
| 2025-01-10 | $10.44 | $11.40 | 18,743 | — | — |
| 2025-01-08 | $10.82 | $11.82 | 19,404 | — | — |
| 2025-01-07 | $10.94 | $11.95 | 27,122 | — | — |
| 2025-01-06 | $11.02 | $12.04 | 37,154 | — | — |
| 2025-01-03 | $10.95 | $11.96 | 21,940 | — | — |
| 2025-01-02 | $11.08 | $12.11 | 31,421 | — | — |