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
- 2012-04-27 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 | $4.78 | $18.32 | 1,118,500 | — | — |
| 2025-12-30 | $4.94 | $18.35 | 790,200 | — | — |
| 2025-12-29 | $4.99 | $18.54 | 503,800 | — | — |
| 2025-12-26 | $5.04 | $18.73 | 355,000 | — | — |
| 2025-12-24 | $5.09 | $18.91 | 416,300 | — | — |
| 2025-12-23 | $5.09 | $18.91 | 515,100 | — | — |
| 2025-12-22 | $5.24 | $19.47 | 661,600 | — | — |
| 2025-12-19 | $5.32 | $19.77 | 1,267,900 | — | — |
| 2025-12-18 | $5.35 | $19.88 | 632,500 | — | — |
| 2025-12-17 | $5.35 | $19.88 | 705,300 | — | — |
| 2025-12-16 | $5.37 | $19.95 | 711,800 | — | — |
| 2025-12-15 | $5.42 | $20.14 | 1,459,100 | — | — |
| 2025-12-12 | $5.21 | $19.36 | 353,800 | — | — |
| 2025-12-11 | $5.20 | $19.32 | 374,100 | — | — |
| 2025-12-10 | $5.20 | $19.32 | 408,200 | — | — |
| 2025-12-09 | $5.19 | $19.28 | 282,300 | — | — |
| 2025-12-08 | $5.13 | $19.06 | 398,000 | — | — |
| 2025-12-05 | $5.10 | $18.95 | 462,600 | — | — |
| 2025-12-04 | $5.15 | $19.14 | 398,600 | — | — |
| 2025-12-03 | $5.30 | $19.69 | 476,600 | — | — |
| 2025-12-02 | $5.21 | $19.36 | 385,100 | — | — |
| 2025-12-01 | $5.24 | $19.47 | 364,700 | — | — |
| 2025-11-28 | $5.30 | $19.69 | 284,100 | — | — |
| 2025-11-26 | $5.24 | $19.47 | 484,500 | — | — |
| 2025-11-25 | $5.25 | $19.51 | 644,600 | — | — |
| 2025-11-24 | $4.98 | $18.50 | 404,600 | — | — |
| 2025-11-21 | $4.97 | $18.47 | 397,500 | — | — |
| 2025-11-20 | $4.78 | $17.76 | 366,800 | — | — |
| 2025-11-19 | $4.86 | $18.06 | 351,000 | — | — |
| 2025-11-18 | $4.90 | $18.21 | 474,900 | — | — |
| 2025-11-17 | $4.86 | $18.06 | 448,200 | — | — |
| 2025-11-14 | $4.93 | $18.32 | 526,400 | — | — |
| 2025-11-13 | $4.87 | $18.09 | 437,200 | — | — |
| 2025-11-12 | $4.91 | $18.24 | 421,700 | — | — |
| 2025-11-11 | $4.91 | $18.24 | 493,300 | — | — |
| 2025-11-10 | $4.76 | $17.69 | 948,800 | — | — |
| 2025-11-07 | $5.06 | $18.80 | 1,357,000 | — | — |
| 2025-11-06 | $4.49 | $16.68 | 319,500 | — | — |
| 2025-11-05 | $4.62 | $17.17 | 363,700 | — | — |
| 2025-11-04 | $4.39 | $16.31 | 346,100 | — | — |
| 2025-11-03 | $4.39 | $16.31 | 331,900 | — | — |
| 2025-10-31 | $4.46 | $16.57 | 341,800 | — | — |
| 2025-10-30 | $4.41 | $16.39 | 215,100 | — | — |
| 2025-10-29 | $4.43 | $16.46 | 334,200 | — | — |
| 2025-10-28 | $4.51 | $16.76 | 320,600 | — | — |
| 2025-10-27 | $4.63 | $17.20 | 260,200 | — | — |
| 2025-10-24 | $4.64 | $17.24 | 352,000 | — | — |
| 2025-10-23 | $4.69 | $17.43 | 376,400 | — | — |
| 2025-10-22 | $4.70 | $17.46 | 287,500 | — | — |
| 2025-10-21 | $4.61 | $17.13 | 256,500 | — | — |
| 2025-10-20 | $4.62 | $17.17 | 367,100 | — | — |
| 2025-10-17 | $4.48 | $16.65 | 264,400 | — | — |
| 2025-10-16 | $4.48 | $16.65 | 403,400 | — | — |
| 2025-10-15 | $4.64 | $17.24 | 501,000 | — | — |
| 2025-10-14 | $4.62 | $17.17 | 384,000 | — | — |
| 2025-10-13 | $4.46 | $16.57 | 250,100 | — | — |
| 2025-10-10 | $4.41 | $16.39 | 348,300 | — | — |
| 2025-10-09 | $4.43 | $16.46 | 473,700 | — | — |
| 2025-10-08 | $4.54 | $16.87 | 202,600 | — | — |
| 2025-10-07 | $4.58 | $17.02 | 399,600 | — | — |
| 2025-10-06 | $4.60 | $17.09 | 414,900 | — | — |
| 2025-10-03 | $4.68 | $17.39 | 267,800 | — | — |
| 2025-10-02 | $4.60 | $17.09 | 371,000 | — | — |
| 2025-10-01 | $4.51 | $16.76 | 345,500 | — | — |
| 2025-09-30 | $4.51 | $16.76 | 848,500 | — | — |
| 2025-09-29 | $4.75 | $17.09 | 641,900 | — | — |
| 2025-09-26 | $4.77 | $17.16 | 378,300 | — | — |
| 2025-09-25 | $4.75 | $17.09 | 250,800 | — | — |
| 2025-09-24 | $4.78 | $17.20 | 377,200 | — | — |
| 2025-09-23 | $4.77 | $17.16 | 249,100 | — | — |
| 2025-09-22 | $4.77 | $17.16 | 390,400 | — | — |
| 2025-09-19 | $4.80 | $17.27 | 716,900 | — | — |
| 2025-09-18 | $4.83 | $17.38 | 356,500 | — | — |
| 2025-09-17 | $4.79 | $17.24 | 296,200 | — | — |
| 2025-09-16 | $4.78 | $17.20 | 313,700 | — | — |
| 2025-09-15 | $4.83 | $17.38 | 292,600 | — | — |
| 2025-09-12 | $4.83 | $17.38 | 225,900 | — | — |
| 2025-09-11 | $4.81 | $17.31 | 319,800 | — | — |
| 2025-09-10 | $4.85 | $17.45 | 312,200 | — | — |
| 2025-09-09 | $4.86 | $17.49 | 336,300 | — | — |
| 2025-09-08 | $4.93 | $17.74 | 798,500 | — | — |
| 2025-09-05 | $5.13 | $18.46 | 594,800 | — | — |
| 2025-09-04 | $5.02 | $18.06 | 568,100 | — | — |
| 2025-09-03 | $4.90 | $17.63 | 456,900 | — | — |
| 2025-09-02 | $4.69 | $16.88 | 679,600 | — | — |
| 2025-08-29 | $4.72 | $16.98 | 347,000 | — | — |
| 2025-08-28 | $4.67 | $16.80 | 399,700 | — | — |
| 2025-08-27 | $4.63 | $16.66 | 301,900 | — | — |
| 2025-08-26 | $4.60 | $16.55 | 235,900 | — | — |
| 2025-08-25 | $4.55 | $16.37 | 288,200 | — | — |
| 2025-08-22 | $4.66 | $16.77 | 668,100 | — | — |
| 2025-08-21 | $4.36 | $15.69 | 369,700 | — | — |
| 2025-08-20 | $4.51 | $16.23 | 261,200 | — | — |
| 2025-08-19 | $4.46 | $16.05 | 288,300 | — | — |
| 2025-08-18 | $4.38 | $15.76 | 553,300 | — | — |
| 2025-08-15 | $4.50 | $16.19 | 291,700 | — | — |
| 2025-08-14 | $4.52 | $16.26 | 387,800 | — | — |
| 2025-08-13 | $4.53 | $16.30 | 438,600 | — | — |
| 2025-08-12 | $4.40 | $15.83 | 751,400 | — | — |
| 2025-08-11 | $4.16 | $14.97 | 528,100 | — | — |
| 2025-08-08 | $4.33 | $15.58 | 508,400 | — | — |
| 2025-08-07 | $4.45 | $16.01 | 729,400 | — | — |
| 2025-08-06 | $4.14 | $14.90 | 750,700 | — | — |
| 2025-08-05 | $4.16 | $14.97 | 1,116,400 | — | — |
| 2025-08-04 | $4.52 | $16.26 | 304,100 | — | — |
| 2025-08-01 | $4.44 | $15.98 | 686,300 | — | — |
| 2025-07-31 | $4.47 | $16.08 | 345,300 | — | — |
| 2025-07-30 | $4.49 | $16.16 | 321,400 | — | — |
| 2025-07-29 | $4.59 | $16.52 | 273,100 | — | — |
| 2025-07-28 | $4.59 | $16.52 | 294,900 | — | — |
| 2025-07-25 | $4.66 | $16.77 | 216,500 | — | — |
| 2025-07-24 | $4.59 | $16.52 | 249,200 | — | — |
| 2025-07-23 | $4.61 | $16.59 | 377,300 | — | — |
| 2025-07-22 | $4.55 | $16.37 | 369,900 | — | — |
| 2025-07-21 | $4.48 | $16.12 | 447,200 | — | — |
| 2025-07-18 | $4.43 | $15.94 | 524,300 | — | — |
| 2025-07-17 | $4.51 | $16.23 | 390,000 | — | — |
| 2025-07-16 | $4.54 | $16.34 | 448,500 | — | — |
| 2025-07-15 | $4.65 | $16.73 | 541,800 | — | — |
| 2025-07-14 | $4.72 | $16.98 | 319,400 | — | — |
| 2025-07-11 | $4.74 | $17.06 | 343,500 | — | — |
| 2025-07-10 | $4.84 | $17.42 | 254,500 | — | — |
| 2025-07-09 | $4.81 | $17.31 | 352,200 | — | — |
| 2025-07-08 | $4.74 | $17.06 | 430,100 | — | — |
| 2025-07-07 | $4.70 | $16.91 | 497,900 | — | — |
| 2025-07-03 | $4.94 | $17.78 | 200,000 | — | — |
| 2025-07-02 | $4.92 | $17.70 | 372,900 | — | — |
| 2025-07-01 | $4.80 | $17.27 | 424,400 | — | — |
| 2025-06-30 | $4.77 | $17.16 | 545,700 | — | — |
| 2025-06-27 | $4.93 | $17.20 | 691,700 | — | — |
| 2025-06-26 | $5.00 | $17.44 | 511,900 | — | — |
| 2025-06-25 | $4.94 | $17.23 | 383,400 | — | — |
| 2025-06-24 | $4.99 | $17.41 | 510,500 | — | — |
| 2025-06-23 | $4.93 | $17.20 | 367,700 | — | — |
| 2025-06-20 | $4.85 | $16.92 | 1,078,000 | — | — |
| 2025-06-18 | $4.83 | $16.85 | 476,800 | — | — |
| 2025-06-17 | $4.81 | $16.78 | 580,200 | — | — |
| 2025-06-16 | $4.85 | $16.92 | 574,400 | — | — |
| 2025-06-13 | $4.92 | $17.16 | 433,600 | — | — |
| 2025-06-12 | $5.07 | $17.69 | 328,200 | — | — |
| 2025-06-11 | $5.05 | $17.62 | 461,500 | — | — |
| 2025-06-10 | $4.94 | $17.23 | 393,400 | — | — |
| 2025-06-09 | $4.88 | $17.03 | 373,400 | — | — |
| 2025-06-06 | $4.79 | $16.71 | 365,600 | — | — |
| 2025-06-05 | $4.67 | $16.29 | 332,300 | — | — |
| 2025-06-04 | $4.68 | $16.33 | 366,800 | — | — |
| 2025-06-03 | $4.69 | $16.36 | 459,400 | — | — |
| 2025-06-02 | $4.56 | $15.91 | 434,100 | — | — |
| 2025-05-30 | $4.61 | $16.08 | 359,600 | — | — |
| 2025-05-29 | $4.65 | $16.22 | 279,500 | — | — |
| 2025-05-28 | $4.61 | $16.08 | 223,400 | — | — |
| 2025-05-27 | $4.67 | $16.29 | 477,900 | — | — |
| 2025-05-23 | $4.52 | $15.77 | 599,200 | — | — |
| 2025-05-22 | $4.57 | $15.94 | 579,200 | — | — |
| 2025-05-21 | $4.58 | $15.98 | 430,900 | — | — |
| 2025-05-20 | $4.78 | $16.68 | 266,600 | — | — |
| 2025-05-19 | $4.90 | $17.09 | 467,200 | — | — |
| 2025-05-16 | $4.82 | $16.82 | 403,200 | — | — |
| 2025-05-15 | $4.80 | $16.75 | 637,800 | — | — |
| 2025-05-14 | $4.80 | $16.75 | 930,700 | — | — |
| 2025-05-13 | $4.94 | $17.23 | 575,700 | — | — |
| 2025-05-12 | $4.94 | $17.23 | 617,600 | — | — |
| 2025-05-09 | $4.84 | $16.89 | 529,200 | — | — |
| 2025-05-08 | $4.82 | $16.82 | 817,000 | — | — |
| 2025-05-07 | $4.68 | $16.33 | 1,451,900 | — | — |
| 2025-05-06 | $4.12 | $14.37 | 459,900 | — | — |
| 2025-05-05 | $4.17 | $14.55 | 347,100 | — | — |
| 2025-05-02 | $4.14 | $14.44 | 418,900 | — | — |
| 2025-05-01 | $4.08 | $14.23 | 386,500 | — | — |
| 2025-04-30 | $4.07 | $14.20 | 430,300 | — | — |
| 2025-04-29 | $4.02 | $14.02 | 769,100 | — | — |
| 2025-04-28 | $3.92 | $13.68 | 454,200 | — | — |
| 2025-04-25 | $3.83 | $13.36 | 392,200 | — | — |
| 2025-04-24 | $3.82 | $13.33 | 234,800 | — | — |
| 2025-04-23 | $3.77 | $13.15 | 440,800 | — | — |
| 2025-04-22 | $3.89 | $13.57 | 747,100 | — | — |
| 2025-04-21 | $3.56 | $12.42 | 557,500 | — | — |
| 2025-04-17 | $3.60 | $12.56 | 802,900 | — | — |
| 2025-04-16 | $3.50 | $12.21 | 633,100 | — | — |
| 2025-04-15 | $3.66 | $12.77 | 847,900 | — | — |
| 2025-04-14 | $3.68 | $12.84 | 783,300 | — | — |
| 2025-04-11 | $3.56 | $12.42 | 743,200 | — | — |
| 2025-04-10 | $3.65 | $12.73 | 772,800 | — | — |
| 2025-04-09 | $3.83 | $13.36 | 1,394,300 | — | — |
| 2025-04-08 | $3.59 | $12.52 | 1,443,200 | — | — |
| 2025-04-07 | $3.80 | $13.26 | 1,050,500 | — | — |
| 2025-04-04 | $4.04 | $14.09 | 1,010,700 | — | — |
| 2025-04-03 | $4.26 | $14.86 | 758,400 | — | — |
| 2025-04-02 | $4.46 | $15.56 | 565,700 | — | — |
| 2025-04-01 | $4.54 | $15.84 | 746,100 | — | — |
| 2025-03-31 | $4.63 | $16.15 | 547,100 | — | — |
| 2025-03-28 | $4.70 | $15.87 | 818,100 | — | — |
| 2025-03-27 | $4.78 | $16.14 | 493,400 | — | — |
| 2025-03-26 | $4.77 | $16.11 | 549,300 | — | — |
| 2025-03-25 | $4.76 | $16.08 | 356,500 | — | — |
| 2025-03-24 | $4.81 | $16.25 | 500,200 | — | — |
| 2025-03-21 | $4.90 | $16.55 | 829,600 | — | — |
| 2025-03-20 | $4.92 | $16.62 | 417,200 | — | — |
| 2025-03-19 | $4.96 | $16.75 | 351,600 | — | — |
| 2025-03-18 | $4.94 | $16.68 | 442,800 | — | — |
| 2025-03-17 | $4.96 | $16.75 | 346,600 | — | — |
| 2025-03-14 | $4.85 | $16.38 | 525,200 | — | — |
| 2025-03-13 | $4.70 | $15.87 | 654,000 | — | — |
| 2025-03-12 | $4.76 | $16.08 | 415,800 | — | — |
| 2025-03-11 | $4.72 | $15.94 | 499,000 | — | — |
| 2025-03-10 | $4.81 | $16.25 | 457,900 | — | — |
| 2025-03-07 | $4.92 | $16.62 | 342,400 | — | — |
| 2025-03-06 | $4.78 | $16.14 | 366,000 | — | — |
| 2025-03-05 | $4.73 | $15.98 | 415,600 | — | — |
| 2025-03-04 | $4.77 | $16.11 | 662,300 | — | — |
| 2025-03-03 | $4.70 | $15.87 | 892,700 | — | — |
| 2025-02-28 | $4.89 | $16.52 | 674,100 | — | — |
| 2025-02-27 | $4.79 | $16.18 | 685,800 | — | — |
| 2025-02-26 | $4.86 | $16.41 | 343,400 | — | — |
| 2025-02-25 | $4.88 | $16.48 | 621,700 | — | — |
| 2025-02-24 | $4.90 | $16.55 | 695,100 | — | — |
| 2025-02-21 | $4.96 | $16.75 | 753,400 | — | — |
| 2025-02-20 | $4.99 | $16.85 | 697,300 | — | — |
| 2025-02-19 | $5.10 | $17.22 | 925,100 | — | — |
| 2025-02-18 | $5.05 | $17.06 | 1,293,900 | — | — |
| 2025-02-14 | $5.07 | $17.12 | 955,800 | — | — |
| 2025-02-13 | $5.08 | $17.16 | 1,755,300 | — | — |
| 2025-02-12 | $5.35 | $18.07 | 2,405,000 | — | — |
| 2025-02-11 | $6.09 | $20.57 | 713,500 | — | — |
| 2025-02-10 | $5.95 | $20.10 | 592,300 | — | — |
| 2025-02-07 | $5.97 | $20.16 | 443,200 | — | — |
| 2025-02-06 | $5.98 | $20.20 | 355,700 | — | — |
| 2025-02-05 | $5.86 | $19.79 | 428,500 | — | — |
| 2025-02-04 | $5.85 | $19.76 | 407,800 | — | — |
| 2025-02-03 | $5.68 | $19.18 | 631,900 | — | — |
| 2025-01-31 | $5.66 | $19.12 | 468,600 | — | — |
| 2025-01-30 | $5.75 | $19.42 | 423,000 | — | — |
| 2025-01-29 | $5.64 | $19.05 | 551,100 | — | — |
| 2025-01-28 | $5.70 | $19.25 | 418,500 | — | — |
| 2025-01-27 | $5.83 | $19.69 | 376,600 | — | — |
| 2025-01-24 | $5.75 | $19.42 | 335,900 | — | — |
| 2025-01-23 | $5.68 | $19.18 | 421,100 | — | — |
| 2025-01-22 | $5.73 | $19.35 | 412,900 | — | — |
| 2025-01-21 | $5.92 | $19.99 | 464,300 | — | — |
| 2025-01-17 | $5.93 | $20.03 | 504,800 | — | — |
| 2025-01-16 | $5.81 | $19.62 | 385,300 | — | — |
| 2025-01-15 | $5.67 | $19.15 | 679,200 | — | — |
| 2025-01-14 | $5.64 | $19.05 | 671,200 | — | — |
| 2025-01-13 | $5.43 | $18.34 | 480,400 | — | — |
| 2025-01-10 | $5.44 | $18.37 | 884,000 | — | — |
| 2025-01-08 | $5.71 | $19.29 | 630,500 | — | — |
| 2025-01-07 | $5.91 | $19.96 | 463,800 | — | — |
| 2025-01-06 | $6.08 | $20.53 | 557,800 | — | — |
| 2025-01-03 | $6.18 | $20.87 | 495,200 | — | — |
| 2025-01-02 | $5.95 | $20.10 | 591,700 | — | — |