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
- 1996-05-08 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 | $8.55 | $18.14 | 51,000 | — | — |
| 2025-12-30 | $8.75 | $18.57 | 97,900 | — | — |
| 2025-12-29 | $7.30 | $15.49 | 15,100 | — | — |
| 2025-12-26 | $7.10 | $15.06 | 61,200 | — | — |
| 2025-12-24 | $6.79 | $14.41 | 9,000 | — | — |
| 2025-12-23 | $6.79 | $14.41 | 28,400 | — | — |
| 2025-12-22 | $6.93 | $14.70 | 4,600 | — | — |
| 2025-12-19 | $7.13 | $15.13 | 54,100 | — | — |
| 2025-12-18 | $6.09 | $12.92 | 2,400 | — | — |
| 2025-12-17 | $6.14 | $13.03 | 3,000 | — | — |
| 2025-12-16 | $6.38 | $13.54 | 16,700 | — | — |
| 2025-12-15 | $6.21 | $13.18 | 2,600 | — | — |
| 2025-12-12 | $6.36 | $13.49 | 8,700 | — | — |
| 2025-12-11 | $6.34 | $13.45 | 20,400 | — | — |
| 2025-12-10 | $6.04 | $12.82 | 5,900 | — | — |
| 2025-12-09 | $6.02 | $12.77 | 13,100 | — | — |
| 2025-12-08 | $6.00 | $12.73 | 39,100 | — | — |
| 2025-12-05 | $6.00 | $12.73 | 12,700 | — | — |
| 2025-12-04 | $5.99 | $12.71 | 11,300 | — | — |
| 2025-12-03 | $5.84 | $12.39 | 8,000 | — | — |
| 2025-12-02 | $6.00 | $12.73 | 4,100 | — | — |
| 2025-12-01 | $6.10 | $12.94 | 23,000 | — | — |
| 2025-11-28 | $6.73 | $14.28 | 39,900 | — | — |
| 2025-11-26 | $5.60 | $11.88 | 16,300 | — | — |
| 2025-11-25 | $5.60 | $11.88 | 3,200 | — | — |
| 2025-11-24 | $5.70 | $12.09 | 1,200 | — | — |
| 2025-11-21 | $5.89 | $12.50 | 2,200 | — | — |
| 2025-11-20 | $5.62 | $11.92 | 4,400 | — | — |
| 2025-11-19 | $5.77 | $12.24 | 900 | — | — |
| 2025-11-18 | $5.60 | $11.88 | 2,000 | — | — |
| 2025-11-17 | $5.67 | $12.03 | 1,800 | — | — |
| 2025-11-14 | $5.74 | $12.18 | 2,600 | — | — |
| 2025-11-13 | $5.85 | $12.41 | 800 | — | — |
| 2025-11-12 | $5.83 | $12.37 | 1,400 | — | — |
| 2025-11-11 | $5.84 | $12.39 | 800 | — | — |
| 2025-11-10 | $5.92 | $12.56 | 500 | — | — |
| 2025-11-07 | $5.90 | $12.52 | 2,300 | — | — |
| 2025-11-06 | $6.17 | $13.09 | 500 | — | — |
| 2025-11-05 | $6.09 | $12.92 | 300 | — | — |
| 2025-11-04 | $6.00 | $12.73 | 1,900 | — | — |
| 2025-11-03 | $6.16 | $13.07 | 800 | — | — |
| 2025-10-31 | $6.16 | $13.07 | 1,000 | — | — |
| 2025-10-30 | $6.07 | $12.88 | 800 | — | — |
| 2025-10-29 | $6.26 | $13.28 | 2,400 | — | — |
| 2025-10-28 | $6.15 | $13.05 | 1,600 | — | — |
| 2025-10-27 | $6.44 | $13.66 | 2,900 | — | — |
| 2025-10-24 | $6.38 | $13.54 | 3,600 | — | — |
| 2025-10-23 | $5.85 | $12.41 | 71,300 | — | — |
| 2025-10-22 | $5.82 | $12.35 | 24,900 | — | — |
| 2025-10-21 | $5.65 | $11.99 | 4,700 | — | — |
| 2025-10-20 | $5.77 | $12.24 | 3,600 | — | — |
| 2025-10-17 | $5.66 | $12.01 | 4,800 | — | — |
| 2025-10-16 | $5.66 | $12.01 | 3,500 | — | — |
| 2025-10-15 | $5.67 | $12.03 | 2,700 | — | — |
| 2025-10-14 | $5.79 | $12.28 | 2,500 | — | — |
| 2025-10-13 | $5.88 | $12.48 | 3,100 | — | — |
| 2025-10-10 | $5.98 | $12.69 | 11,300 | — | — |
| 2025-10-09 | $5.81 | $12.33 | 1,400 | — | — |
| 2025-10-08 | $5.90 | $12.52 | 16,500 | — | — |
| 2025-10-07 | $5.70 | $12.09 | 300 | — | — |
| 2025-10-06 | $5.59 | $11.86 | 15,100 | — | — |
| 2025-10-03 | $5.85 | $12.41 | 11,300 | — | — |
| 2025-10-02 | $5.80 | $12.31 | 3,200 | — | — |
| 2025-10-01 | $5.94 | $12.60 | 1,500 | — | — |
| 2025-09-30 | $6.00 | $12.73 | 900 | — | — |
| 2025-09-29 | $6.01 | $12.75 | 800 | — | — |
| 2025-09-26 | $6.10 | $12.94 | 500 | — | — |
| 2025-09-25 | $6.04 | $12.82 | 2,400 | — | — |
| 2025-09-24 | $6.00 | $12.73 | 3,000 | — | — |
| 2025-09-23 | $5.98 | $12.69 | 94,600 | — | — |
| 2025-09-22 | $5.71 | $12.12 | 2,100 | — | — |
| 2025-09-19 | $5.72 | $12.14 | 1,700 | — | — |
| 2025-09-18 | $5.50 | $11.67 | 2,900 | — | — |
| 2025-09-17 | $5.30 | $11.25 | 400 | — | — |
| 2025-09-16 | $5.34 | $11.33 | 2,100 | — | — |
| 2025-09-15 | $5.25 | $11.14 | 18,300 | — | — |
| 2025-09-12 | $5.14 | $10.91 | 5,800 | — | — |
| 2025-09-11 | $5.50 | $11.67 | 900 | — | — |
| 2025-09-10 | $5.23 | $11.10 | 400 | — | — |
| 2025-09-09 | $5.22 | $11.08 | 200 | — | — |
| 2025-09-08 | $5.25 | $11.14 | 500 | — | — |
| 2025-09-05 | $5.45 | $11.56 | 300 | — | — |
| 2025-09-04 | $5.50 | $11.67 | 0 | — | — |
| 2025-09-03 | $5.50 | $11.67 | 300 | — | — |
| 2025-09-02 | $5.22 | $11.08 | 3,200 | — | — |
| 2025-08-29 | $5.28 | $11.20 | 500 | — | — |
| 2025-08-28 | $5.19 | $11.01 | 400 | — | — |
| 2025-08-27 | $5.30 | $11.25 | 2,200 | — | — |
| 2025-08-26 | $5.59 | $11.86 | 1,500 | — | — |
| 2025-08-25 | $5.68 | $12.05 | 1,500 | — | — |
| 2025-08-22 | $5.36 | $11.37 | 3,400 | — | — |
| 2025-08-21 | $5.33 | $11.31 | 500 | — | — |
| 2025-08-20 | $5.33 | $11.31 | 3,900 | — | — |
| 2025-08-19 | $5.20 | $11.03 | 3,000 | — | — |
| 2025-08-18 | $5.20 | $11.03 | 8,300 | — | — |
| 2025-08-15 | $5.35 | $11.35 | 4,100 | — | — |
| 2025-08-14 | $5.50 | $11.67 | 7,100 | — | — |
| 2025-08-13 | $5.55 | $11.78 | 11,900 | — | — |
| 2025-08-12 | $5.49 | $11.65 | 4,000 | — | — |
| 2025-08-11 | $5.32 | $11.29 | 5,300 | — | — |
| 2025-08-08 | $5.70 | $12.09 | 700 | — | — |
| 2025-08-07 | $5.46 | $11.58 | 2,300 | — | — |
| 2025-08-06 | $5.50 | $11.67 | 1,400 | — | — |
| 2025-08-05 | $5.76 | $12.22 | 0 | — | — |
| 2025-08-04 | $5.76 | $12.22 | 3,000 | — | — |
| 2025-08-01 | $5.73 | $12.16 | 4,200 | — | — |
| 2025-07-31 | $6.05 | $12.84 | 4,700 | — | — |
| 2025-07-30 | $5.97 | $12.67 | 2,200 | — | — |
| 2025-07-29 | $6.00 | $12.73 | 6,200 | — | — |
| 2025-07-28 | $6.00 | $12.73 | 900 | — | — |
| 2025-07-25 | $6.13 | $13.01 | 2,400 | — | — |
| 2025-07-24 | $6.17 | $13.09 | 300 | — | — |
| 2025-07-23 | $6.10 | $12.94 | 1,300 | — | — |
| 2025-07-22 | $6.15 | $13.05 | 1,100 | — | — |
| 2025-07-21 | $6.20 | $13.15 | 4,800 | — | — |
| 2025-07-18 | $5.90 | $12.52 | 600 | — | — |
| 2025-07-17 | $6.08 | $12.90 | 1,200 | — | — |
| 2025-07-16 | $6.16 | $13.07 | 3,200 | — | — |
| 2025-07-15 | $6.31 | $13.39 | 7,300 | — | — |
| 2025-07-14 | $5.93 | $12.58 | 400 | — | — |
| 2025-07-11 | $5.95 | $12.62 | 1,500 | — | — |
| 2025-07-10 | $6.07 | $12.88 | 4,300 | — | — |
| 2025-07-09 | $6.10 | $12.94 | 36,300 | — | — |
| 2025-07-08 | $6.14 | $13.03 | 1,400 | — | — |
| 2025-07-07 | $5.91 | $12.54 | 2,700 | — | — |
| 2025-07-03 | $5.92 | $12.56 | 1,800 | — | — |
| 2025-07-02 | $5.92 | $12.56 | 3,200 | — | — |
| 2025-07-01 | $5.81 | $12.33 | 600 | — | — |
| 2025-06-30 | $5.80 | $12.31 | 8,300 | — | — |
| 2025-06-27 | $6.04 | $12.82 | 2,400 | — | — |
| 2025-06-26 | $6.01 | $12.75 | 3,600 | — | — |
| 2025-06-25 | $6.07 | $12.88 | 8,200 | — | — |
| 2025-06-24 | $6.05 | $12.84 | 200 | — | — |
| 2025-06-23 | $6.00 | $12.73 | 4,700 | — | — |
| 2025-06-20 | $5.97 | $12.67 | 1,800 | — | — |
| 2025-06-18 | $6.09 | $12.92 | 700 | — | — |
| 2025-06-17 | $6.03 | $12.79 | 500 | — | — |
| 2025-06-16 | $6.12 | $12.99 | 3,200 | — | — |
| 2025-06-13 | $6.20 | $13.15 | 2,900 | — | — |
| 2025-06-12 | $6.27 | $13.30 | 6,300 | — | — |
| 2025-06-11 | $6.34 | $13.45 | 7,000 | — | — |
| 2025-06-10 | $6.26 | $13.28 | 800 | — | — |
| 2025-06-09 | $6.31 | $13.39 | 4,600 | — | — |
| 2025-06-06 | $6.29 | $13.35 | 2,100 | — | — |
| 2025-06-05 | $6.32 | $13.41 | 2,000 | — | — |
| 2025-06-04 | $6.30 | $13.37 | 6,100 | — | — |
| 2025-06-03 | $6.52 | $13.83 | 0 | — | — |
| 2025-06-02 | $6.52 | $13.83 | 10,300 | — | — |
| 2025-05-30 | $7.04 | $14.94 | 100 | — | — |
| 2025-05-29 | $6.79 | $14.41 | 1,600 | — | — |
| 2025-05-28 | $6.73 | $14.28 | 4,900 | — | — |
| 2025-05-27 | $6.74 | $14.30 | 600 | — | — |
| 2025-05-23 | $6.61 | $14.02 | 3,000 | — | — |
| 2025-05-22 | $6.70 | $14.22 | 6,800 | — | — |
| 2025-05-21 | $6.93 | $14.70 | 3,800 | — | — |
| 2025-05-20 | $7.03 | $14.92 | 6,300 | — | — |
| 2025-05-19 | $6.84 | $14.51 | 5,300 | — | — |
| 2025-05-16 | $7.28 | $15.45 | 1,500 | — | — |
| 2025-05-15 | $7.29 | $15.47 | 2,000 | — | — |
| 2025-05-14 | $7.33 | $15.55 | 3,400 | — | — |
| 2025-05-13 | $7.50 | $15.91 | 300 | — | — |
| 2025-05-12 | $7.53 | $15.98 | 1,500 | — | — |
| 2025-05-09 | $7.39 | $15.68 | 4,100 | — | — |
| 2025-05-08 | $7.53 | $15.98 | 10,600 | — | — |
| 2025-05-07 | $7.70 | $16.34 | 4,000 | — | — |
| 2025-05-06 | $7.48 | $15.87 | 4,800 | — | — |
| 2025-05-05 | $7.81 | $16.57 | 9,800 | — | — |
| 2025-05-02 | $7.87 | $16.70 | 5,200 | — | — |
| 2025-05-01 | $7.49 | $15.89 | 14,500 | — | — |
| 2025-04-30 | $8.01 | $17.00 | 1,100 | — | — |
| 2025-04-29 | $7.75 | $16.44 | 1,500 | — | — |
| 2025-04-28 | $7.77 | $16.49 | 400 | — | — |
| 2025-04-25 | $7.70 | $16.34 | 1,400 | — | — |
| 2025-04-24 | $7.56 | $16.04 | 5,100 | — | — |
| 2025-04-23 | $7.51 | $15.93 | 1,900 | — | — |
| 2025-04-22 | $7.64 | $16.21 | 1,200 | — | — |
| 2025-04-21 | $7.50 | $15.91 | 2,800 | — | — |
| 2025-04-17 | $7.54 | $16.00 | 4,500 | — | — |
| 2025-04-16 | $7.48 | $15.87 | 3,000 | — | — |
| 2025-04-15 | $7.39 | $15.68 | 2,800 | — | — |
| 2025-04-14 | $7.45 | $15.81 | 3,400 | — | — |
| 2025-04-11 | $7.99 | $16.95 | 9,300 | — | — |
| 2025-04-10 | $7.83 | $16.61 | 1,500 | — | — |
| 2025-04-09 | $7.79 | $16.53 | 3,700 | — | — |
| 2025-04-08 | $7.40 | $15.70 | 3,300 | — | — |
| 2025-04-07 | $8.07 | $17.12 | 2,000 | — | — |
| 2025-04-04 | $7.94 | $16.85 | 14,300 | — | — |
| 2025-04-03 | $8.12 | $17.23 | 4,700 | — | — |
| 2025-04-02 | $8.29 | $17.59 | 14,100 | — | — |
| 2025-04-01 | $8.06 | $17.10 | 500 | — | — |
| 2025-03-31 | $8.11 | $17.21 | 2,800 | — | — |
| 2025-03-28 | $8.01 | $17.00 | 800 | — | — |
| 2025-03-27 | $8.06 | $17.10 | 1,700 | — | — |
| 2025-03-26 | $8.02 | $17.02 | 1,500 | — | — |
| 2025-03-25 | $8.15 | $17.29 | 2,100 | — | — |
| 2025-03-24 | $8.06 | $17.10 | 3,000 | — | — |
| 2025-03-21 | $7.87 | $16.70 | 3,900 | — | — |
| 2025-03-20 | $8.14 | $17.27 | 3,300 | — | — |
| 2025-03-19 | $8.12 | $17.23 | 28,300 | — | — |
| 2025-03-18 | $7.90 | $16.76 | 900 | — | — |
| 2025-03-17 | $7.86 | $16.68 | 7,000 | — | — |
| 2025-03-14 | $7.81 | $16.57 | 3,700 | — | — |
| 2025-03-13 | $7.70 | $16.34 | 3,800 | — | — |
| 2025-03-12 | $7.77 | $16.49 | 7,700 | — | — |
| 2025-03-11 | $7.53 | $15.98 | 2,100 | — | — |
| 2025-03-10 | $7.70 | $16.34 | 3,200 | — | — |
| 2025-03-07 | $7.67 | $16.27 | 3,800 | — | — |
| 2025-03-06 | $7.76 | $16.46 | 1,000 | — | — |
| 2025-03-05 | $7.66 | $16.25 | 600 | — | — |
| 2025-03-04 | $7.66 | $16.25 | 1,900 | — | — |
| 2025-03-03 | $7.71 | $16.36 | 6,700 | — | — |
| 2025-02-28 | $7.75 | $16.44 | 3,500 | — | — |
| 2025-02-27 | $7.83 | $16.61 | 2,300 | — | — |
| 2025-02-26 | $7.87 | $16.70 | 1,500 | — | — |
| 2025-02-25 | $8.05 | $17.08 | 1,500 | — | — |
| 2025-02-24 | $8.05 | $17.08 | 14,200 | — | — |
| 2025-02-21 | $8.00 | $16.97 | 1,700 | — | — |
| 2025-02-20 | $8.10 | $17.19 | 9,200 | — | — |
| 2025-02-19 | $8.13 | $17.25 | 2,300 | — | — |
| 2025-02-18 | $8.14 | $17.27 | 9,200 | — | — |
| 2025-02-14 | $8.10 | $17.19 | 17,700 | — | — |
| 2025-02-13 | $7.80 | $16.55 | 2,300 | — | — |
| 2025-02-12 | $7.90 | $16.76 | 700 | — | — |
| 2025-02-11 | $7.87 | $16.70 | 2,400 | — | — |
| 2025-02-10 | $7.75 | $16.44 | 6,400 | — | — |
| 2025-02-07 | $7.81 | $16.57 | 3,400 | — | — |
| 2025-02-06 | $8.05 | $17.08 | 9,900 | — | — |
| 2025-02-05 | $7.70 | $16.34 | 2,000 | — | — |
| 2025-02-04 | $7.83 | $16.61 | 4,900 | — | — |
| 2025-02-03 | $7.50 | $15.91 | 4,200 | — | — |
| 2025-01-31 | $7.40 | $15.70 | 15,500 | — | — |
| 2025-01-30 | $7.75 | $16.44 | 4,700 | — | — |
| 2025-01-29 | $7.71 | $16.36 | 4,300 | — | — |
| 2025-01-28 | $7.80 | $16.55 | 8,400 | — | — |
| 2025-01-27 | $7.79 | $16.53 | 5,500 | — | — |
| 2025-01-24 | $8.00 | $16.97 | 11,300 | — | — |
| 2025-01-23 | $8.17 | $16.78 | 37,100 | — | — |
| 2025-01-22 | $8.00 | $16.43 | 6,000 | — | — |
| 2025-01-21 | $7.90 | $16.23 | 3,000 | — | — |
| 2025-01-17 | $8.02 | $16.47 | 2,700 | — | — |
| 2025-01-16 | $8.33 | $17.11 | 8,100 | — | — |
| 2025-01-15 | $8.04 | $16.52 | 6,500 | — | — |
| 2025-01-14 | $8.30 | $17.05 | 3,400 | — | — |
| 2025-01-13 | $8.42 | $17.30 | 4,100 | — | — |
| 2025-01-10 | $8.04 | $16.52 | 1,600 | — | — |
| 2025-01-08 | $8.28 | $17.01 | 3,100 | — | — |
| 2025-01-07 | $8.26 | $16.97 | 22,500 | — | — |
| 2025-01-06 | $7.96 | $16.35 | 14,600 | — | — |
| 2025-01-03 | $8.57 | $17.60 | 7,900 | — | — |
| 2025-01-02 | $8.55 | $17.56 | 13,500 | — | — |