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
- 2013-05-08 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 | $6.62 | $14.36 | 1,380,900 | — | — |
| 2025-12-30 | $6.70 | $14.23 | 1,043,100 | — | — |
| 2025-12-29 | $6.69 | $14.21 | 1,002,100 | — | — |
| 2025-12-26 | $6.61 | $14.04 | 537,100 | — | — |
| 2025-12-24 | $6.58 | $13.98 | 491,600 | — | — |
| 2025-12-23 | $6.58 | $13.98 | 783,200 | — | — |
| 2025-12-22 | $6.63 | $14.08 | 996,900 | — | — |
| 2025-12-19 | $6.75 | $14.34 | 1,816,900 | — | — |
| 2025-12-18 | $6.88 | $14.61 | 611,300 | — | — |
| 2025-12-17 | $6.98 | $14.83 | 968,200 | — | — |
| 2025-12-16 | $7.04 | $14.95 | 673,100 | — | — |
| 2025-12-15 | $6.98 | $14.83 | 713,100 | — | — |
| 2025-12-12 | $6.94 | $14.74 | 616,500 | — | — |
| 2025-12-11 | $6.87 | $14.59 | 900,900 | — | — |
| 2025-12-10 | $6.90 | $14.66 | 953,100 | — | — |
| 2025-12-09 | $6.76 | $14.36 | 1,320,900 | — | — |
| 2025-12-08 | $6.67 | $14.17 | 1,791,200 | — | — |
| 2025-12-05 | $6.46 | $13.72 | 513,100 | — | — |
| 2025-12-04 | $6.49 | $13.78 | 1,152,700 | — | — |
| 2025-12-03 | $6.54 | $13.89 | 1,262,800 | — | — |
| 2025-12-02 | $6.56 | $13.93 | 1,337,000 | — | — |
| 2025-12-01 | $6.66 | $14.15 | 1,745,800 | — | — |
| 2025-11-28 | $6.57 | $13.95 | 622,600 | — | — |
| 2025-11-26 | $6.46 | $13.72 | 1,140,700 | — | — |
| 2025-11-25 | $6.41 | $13.61 | 1,523,700 | — | — |
| 2025-11-24 | $6.19 | $13.15 | 1,232,700 | — | — |
| 2025-11-21 | $6.27 | $13.32 | 991,200 | — | — |
| 2025-11-20 | $6.03 | $12.81 | 931,400 | — | — |
| 2025-11-19 | $6.03 | $12.81 | 649,600 | — | — |
| 2025-11-18 | $6.18 | $13.13 | 757,600 | — | — |
| 2025-11-17 | $6.14 | $13.04 | 874,800 | — | — |
| 2025-11-14 | $6.25 | $13.28 | 883,600 | — | — |
| 2025-11-13 | $6.28 | $13.34 | 897,800 | — | — |
| 2025-11-12 | $6.23 | $13.23 | 711,600 | — | — |
| 2025-11-11 | $6.43 | $13.66 | 974,700 | — | — |
| 2025-11-10 | $6.23 | $13.23 | 865,000 | — | — |
| 2025-11-07 | $6.37 | $13.53 | 931,000 | — | — |
| 2025-11-06 | $6.22 | $13.21 | 834,100 | — | — |
| 2025-11-05 | $6.48 | $13.76 | 632,500 | — | — |
| 2025-11-04 | $6.42 | $13.64 | 1,215,900 | — | — |
| 2025-11-03 | $6.48 | $13.76 | 1,350,300 | — | — |
| 2025-10-31 | $6.54 | $13.89 | 715,800 | — | — |
| 2025-10-30 | $6.45 | $13.70 | 690,000 | — | — |
| 2025-10-29 | $6.45 | $13.70 | 1,552,800 | — | — |
| 2025-10-28 | $6.69 | $14.21 | 624,800 | — | — |
| 2025-10-27 | $6.75 | $14.34 | 412,400 | — | — |
| 2025-10-24 | $6.78 | $14.40 | 439,900 | — | — |
| 2025-10-23 | $6.76 | $14.36 | 465,400 | — | — |
| 2025-10-22 | $6.80 | $14.44 | 542,000 | — | — |
| 2025-10-21 | $6.78 | $14.40 | 694,200 | — | — |
| 2025-10-20 | $6.75 | $14.34 | 531,000 | — | — |
| 2025-10-17 | $6.61 | $14.04 | 627,300 | — | — |
| 2025-10-16 | $6.61 | $14.04 | 779,300 | — | — |
| 2025-10-15 | $6.71 | $14.25 | 546,500 | — | — |
| 2025-10-14 | $6.72 | $14.27 | 924,100 | — | — |
| 2025-10-13 | $6.73 | $14.29 | 565,300 | — | — |
| 2025-10-10 | $6.59 | $14.00 | 668,200 | — | — |
| 2025-10-09 | $6.69 | $14.21 | 440,500 | — | — |
| 2025-10-08 | $6.75 | $14.34 | 410,200 | — | — |
| 2025-10-07 | $6.77 | $14.38 | 622,000 | — | — |
| 2025-10-06 | $6.84 | $14.53 | 828,300 | — | — |
| 2025-10-03 | $6.98 | $14.83 | 465,600 | — | — |
| 2025-10-02 | $7.03 | $14.93 | 587,000 | — | — |
| 2025-10-01 | $6.99 | $14.85 | 758,700 | — | — |
| 2025-09-30 | $7.01 | $14.89 | 949,000 | — | — |
| 2025-09-29 | $6.84 | $14.53 | 701,500 | — | — |
| 2025-09-26 | $6.81 | $14.46 | 574,700 | — | — |
| 2025-09-25 | $6.80 | $14.44 | 486,800 | — | — |
| 2025-09-24 | $6.94 | $14.74 | 594,900 | — | — |
| 2025-09-23 | $7.23 | $15.06 | 595,300 | — | — |
| 2025-09-22 | $7.26 | $15.12 | 551,100 | — | — |
| 2025-09-19 | $7.37 | $15.35 | 1,080,800 | — | — |
| 2025-09-18 | $7.56 | $15.75 | 420,600 | — | — |
| 2025-09-17 | $7.49 | $15.60 | 582,900 | — | — |
| 2025-09-16 | $7.47 | $15.56 | 507,600 | — | — |
| 2025-09-15 | $7.39 | $15.39 | 458,200 | — | — |
| 2025-09-12 | $7.43 | $15.48 | 362,700 | — | — |
| 2025-09-11 | $7.43 | $15.48 | 469,000 | — | — |
| 2025-09-10 | $7.19 | $14.98 | 368,400 | — | — |
| 2025-09-09 | $7.24 | $15.08 | 501,300 | — | — |
| 2025-09-08 | $7.32 | $15.25 | 836,300 | — | — |
| 2025-09-05 | $7.30 | $15.21 | 501,700 | — | — |
| 2025-09-04 | $7.25 | $15.10 | 478,800 | — | — |
| 2025-09-03 | $7.11 | $14.81 | 362,700 | — | — |
| 2025-09-02 | $7.11 | $14.81 | 458,000 | — | — |
| 2025-08-29 | $7.28 | $15.16 | 487,600 | — | — |
| 2025-08-28 | $7.24 | $15.08 | 668,000 | — | — |
| 2025-08-27 | $7.20 | $15.00 | 527,200 | — | — |
| 2025-08-26 | $7.09 | $14.77 | 509,600 | — | — |
| 2025-08-25 | $7.11 | $14.81 | 546,600 | — | — |
| 2025-08-22 | $7.13 | $14.85 | 752,000 | — | — |
| 2025-08-21 | $6.94 | $14.46 | 420,000 | — | — |
| 2025-08-20 | $6.92 | $14.41 | 446,900 | — | — |
| 2025-08-19 | $7.09 | $14.77 | 327,500 | — | — |
| 2025-08-18 | $7.02 | $14.62 | 365,400 | — | — |
| 2025-08-15 | $7.04 | $14.66 | 650,200 | — | — |
| 2025-08-14 | $7.17 | $14.93 | 528,300 | — | — |
| 2025-08-13 | $7.22 | $15.04 | 651,400 | — | — |
| 2025-08-12 | $7.15 | $14.89 | 548,300 | — | — |
| 2025-08-11 | $6.95 | $14.48 | 766,100 | — | — |
| 2025-08-08 | $6.95 | $14.48 | 1,005,900 | — | — |
| 2025-08-07 | $6.93 | $14.43 | 932,700 | — | — |
| 2025-08-06 | $6.80 | $14.16 | 849,000 | — | — |
| 2025-08-05 | $6.75 | $14.06 | 933,300 | — | — |
| 2025-08-04 | $6.77 | $14.10 | 1,074,800 | — | — |
| 2025-08-01 | $6.69 | $13.93 | 754,000 | — | — |
| 2025-07-31 | $6.83 | $14.23 | 798,200 | — | — |
| 2025-07-30 | $6.91 | $14.39 | 650,500 | — | — |
| 2025-07-29 | $7.10 | $14.79 | 640,300 | — | — |
| 2025-07-28 | $6.95 | $14.48 | 628,500 | — | — |
| 2025-07-25 | $7.04 | $14.66 | 539,200 | — | — |
| 2025-07-24 | $7.08 | $14.75 | 509,400 | — | — |
| 2025-07-23 | $7.09 | $14.77 | 592,900 | — | — |
| 2025-07-22 | $7.16 | $14.91 | 632,100 | — | — |
| 2025-07-21 | $7.02 | $14.62 | 601,200 | — | — |
| 2025-07-18 | $7.08 | $14.75 | 543,400 | — | — |
| 2025-07-17 | $7.09 | $14.77 | 1,101,700 | — | — |
| 2025-07-16 | $7.09 | $14.77 | 875,400 | — | — |
| 2025-07-15 | $6.93 | $14.43 | 625,400 | — | — |
| 2025-07-14 | $7.09 | $14.77 | 524,300 | — | — |
| 2025-07-11 | $7.06 | $14.71 | 571,700 | — | — |
| 2025-07-10 | $7.04 | $14.66 | 521,500 | — | — |
| 2025-07-09 | $7.01 | $14.60 | 720,100 | — | — |
| 2025-07-08 | $6.98 | $14.54 | 715,600 | — | — |
| 2025-07-07 | $6.91 | $14.39 | 842,000 | — | — |
| 2025-07-03 | $7.15 | $14.89 | 1,125,600 | — | — |
| 2025-07-02 | $7.09 | $14.77 | 1,127,900 | — | — |
| 2025-07-01 | $7.04 | $14.66 | 1,895,900 | — | — |
| 2025-06-30 | $6.87 | $14.31 | 964,200 | — | — |
| 2025-06-27 | $7.01 | $14.31 | 1,414,300 | — | — |
| 2025-06-26 | $6.96 | $14.21 | 1,027,800 | — | — |
| 2025-06-25 | $6.86 | $14.00 | 860,300 | — | — |
| 2025-06-24 | $7.08 | $14.45 | 1,084,000 | — | — |
| 2025-06-23 | $7.16 | $14.62 | 736,900 | — | — |
| 2025-06-20 | $7.02 | $14.33 | 5,990,900 | — | — |
| 2025-06-18 | $6.94 | $14.17 | 874,200 | — | — |
| 2025-06-17 | $6.79 | $13.86 | 827,800 | — | — |
| 2025-06-16 | $6.92 | $14.13 | 879,700 | — | — |
| 2025-06-13 | $6.86 | $14.00 | 796,500 | — | — |
| 2025-06-12 | $7.02 | $14.33 | 681,000 | — | — |
| 2025-06-11 | $7.05 | $14.39 | 821,100 | — | — |
| 2025-06-10 | $7.05 | $14.39 | 705,000 | — | — |
| 2025-06-09 | $7.04 | $14.37 | 1,120,600 | — | — |
| 2025-06-06 | $7.07 | $14.43 | 747,200 | — | — |
| 2025-06-05 | $6.95 | $14.19 | 947,300 | — | — |
| 2025-06-04 | $7.00 | $14.29 | 980,400 | — | — |
| 2025-06-03 | $6.99 | $14.27 | 560,300 | — | — |
| 2025-06-02 | $6.97 | $14.23 | 812,100 | — | — |
| 2025-05-30 | $6.96 | $14.21 | 889,100 | — | — |
| 2025-05-29 | $6.99 | $14.27 | 586,000 | — | — |
| 2025-05-28 | $7.10 | $14.49 | 490,800 | — | — |
| 2025-05-27 | $7.18 | $14.66 | 623,600 | — | — |
| 2025-05-23 | $6.96 | $14.21 | 1,448,900 | — | — |
| 2025-05-22 | $6.83 | $13.94 | 692,400 | — | — |
| 2025-05-21 | $6.82 | $13.92 | 1,232,900 | — | — |
| 2025-05-20 | $7.27 | $14.84 | 576,400 | — | — |
| 2025-05-19 | $7.32 | $14.94 | 596,700 | — | — |
| 2025-05-16 | $7.39 | $15.09 | 866,000 | — | — |
| 2025-05-15 | $7.31 | $14.92 | 759,900 | — | — |
| 2025-05-14 | $7.22 | $14.74 | 1,822,600 | — | — |
| 2025-05-13 | $7.22 | $14.74 | 1,479,800 | — | — |
| 2025-05-12 | $7.17 | $14.64 | 1,466,200 | — | — |
| 2025-05-09 | $6.89 | $14.06 | 743,600 | — | — |
| 2025-05-08 | $6.81 | $13.90 | 1,167,000 | — | — |
| 2025-05-07 | $6.89 | $14.06 | 793,600 | — | — |
| 2025-05-06 | $6.93 | $14.15 | 852,700 | — | — |
| 2025-05-05 | $6.89 | $14.06 | 538,200 | — | — |
| 2025-05-02 | $6.92 | $14.13 | 711,800 | — | — |
| 2025-05-01 | $6.78 | $13.84 | 516,800 | — | — |
| 2025-04-30 | $6.77 | $13.82 | 869,000 | — | — |
| 2025-04-29 | $6.85 | $13.98 | 1,081,000 | — | — |
| 2025-04-28 | $6.82 | $13.92 | 669,700 | — | — |
| 2025-04-25 | $6.72 | $13.72 | 456,200 | — | — |
| 2025-04-24 | $6.78 | $13.84 | 890,900 | — | — |
| 2025-04-23 | $6.80 | $13.88 | 713,300 | — | — |
| 2025-04-22 | $6.94 | $14.17 | 604,000 | — | — |
| 2025-04-21 | $6.76 | $13.80 | 1,161,100 | — | — |
| 2025-04-17 | $6.82 | $13.92 | 887,100 | — | — |
| 2025-04-16 | $6.56 | $13.39 | 2,631,400 | — | — |
| 2025-04-15 | $6.90 | $14.08 | 834,600 | — | — |
| 2025-04-14 | $6.90 | $14.08 | 1,267,800 | — | — |
| 2025-04-11 | $6.72 | $13.72 | 1,260,300 | — | — |
| 2025-04-10 | $6.52 | $13.31 | 1,081,900 | — | — |
| 2025-04-09 | $6.76 | $13.80 | 2,169,300 | — | — |
| 2025-04-08 | $6.37 | $13.00 | 1,138,300 | — | — |
| 2025-04-07 | $6.57 | $13.41 | 1,854,100 | — | — |
| 2025-04-04 | $6.85 | $13.98 | 2,334,600 | — | — |
| 2025-04-03 | $6.92 | $14.13 | 1,777,600 | — | — |
| 2025-04-02 | $7.36 | $15.02 | 1,013,700 | — | — |
| 2025-04-01 | $7.42 | $15.15 | 1,089,600 | — | — |
| 2025-03-31 | $7.51 | $15.33 | 939,500 | — | — |
| 2025-03-28 | $7.50 | $15.31 | 1,055,300 | — | — |
| 2025-03-27 | $7.52 | $15.35 | 1,682,100 | — | — |
| 2025-03-26 | $7.55 | $15.41 | 968,900 | — | — |
| 2025-03-25 | $7.75 | $15.53 | 1,106,300 | — | — |
| 2025-03-24 | $7.90 | $15.83 | 1,014,700 | — | — |
| 2025-03-21 | $7.69 | $15.41 | 1,671,700 | — | — |
| 2025-03-20 | $7.78 | $15.59 | 1,083,500 | — | — |
| 2025-03-19 | $7.82 | $15.67 | 2,607,500 | — | — |
| 2025-03-18 | $7.66 | $15.35 | 2,050,900 | — | — |
| 2025-03-17 | $7.65 | $15.33 | 2,223,000 | — | — |
| 2025-03-14 | $7.59 | $15.21 | 1,638,000 | — | — |
| 2025-03-13 | $7.69 | $15.41 | 2,590,100 | — | — |
| 2025-03-12 | $8.70 | $17.44 | 921,000 | — | — |
| 2025-03-11 | $8.73 | $17.50 | 810,800 | — | — |
| 2025-03-10 | $8.90 | $17.84 | 886,600 | — | — |
| 2025-03-07 | $9.06 | $18.16 | 895,400 | — | — |
| 2025-03-06 | $8.85 | $17.74 | 794,700 | — | — |
| 2025-03-05 | $8.90 | $17.84 | 715,800 | — | — |
| 2025-03-04 | $8.96 | $17.96 | 711,600 | — | — |
| 2025-03-03 | $9.11 | $18.26 | 625,000 | — | — |
| 2025-02-28 | $9.18 | $18.40 | 814,600 | — | — |
| 2025-02-27 | $9.16 | $18.36 | 501,300 | — | — |
| 2025-02-26 | $9.14 | $18.32 | 605,700 | — | — |
| 2025-02-25 | $9.04 | $18.12 | 624,700 | — | — |
| 2025-02-24 | $8.91 | $17.86 | 993,900 | — | — |
| 2025-02-21 | $8.92 | $17.88 | 1,330,200 | — | — |
| 2025-02-20 | $9.02 | $18.08 | 1,647,200 | — | — |
| 2025-02-19 | $9.17 | $18.38 | 972,700 | — | — |
| 2025-02-18 | $9.37 | $18.78 | 1,067,600 | — | — |
| 2025-02-14 | $9.48 | $19.00 | 550,100 | — | — |
| 2025-02-13 | $9.63 | $19.30 | 465,600 | — | — |
| 2025-02-12 | $9.59 | $19.22 | 394,100 | — | — |
| 2025-02-11 | $9.65 | $19.34 | 439,900 | — | — |
| 2025-02-10 | $9.66 | $19.36 | 667,900 | — | — |
| 2025-02-07 | $9.57 | $19.18 | 418,600 | — | — |
| 2025-02-06 | $9.63 | $19.30 | 537,500 | — | — |
| 2025-02-05 | $9.64 | $19.32 | 409,400 | — | — |
| 2025-02-04 | $9.68 | $19.40 | 481,300 | — | — |
| 2025-02-03 | $9.66 | $19.36 | 580,800 | — | — |
| 2025-01-31 | $9.78 | $19.60 | 968,000 | — | — |
| 2025-01-30 | $9.69 | $19.42 | 504,000 | — | — |
| 2025-01-29 | $9.58 | $19.20 | 576,200 | — | — |
| 2025-01-28 | $9.67 | $19.38 | 726,000 | — | — |
| 2025-01-27 | $10.04 | $20.12 | 666,800 | — | — |
| 2025-01-24 | $9.85 | $19.74 | 671,200 | — | — |
| 2025-01-23 | $9.84 | $19.72 | 545,600 | — | — |
| 2025-01-22 | $9.71 | $19.46 | 523,000 | — | — |
| 2025-01-21 | $9.95 | $19.94 | 533,800 | — | — |
| 2025-01-17 | $9.76 | $19.56 | 536,500 | — | — |
| 2025-01-16 | $9.81 | $19.66 | 633,000 | — | — |
| 2025-01-15 | $9.67 | $19.38 | 1,083,100 | — | — |
| 2025-01-14 | $9.36 | $18.76 | 1,204,500 | — | — |
| 2025-01-13 | $9.74 | $19.52 | 592,300 | — | — |
| 2025-01-10 | $9.70 | $19.44 | 547,300 | — | — |
| 2025-01-08 | $9.82 | $19.68 | 555,900 | — | — |
| 2025-01-07 | $9.91 | $19.86 | 745,100 | — | — |
| 2025-01-06 | $9.95 | $19.94 | 628,100 | — | — |
| 2025-01-03 | $10.20 | $20.44 | 648,100 | — | — |
| 2025-01-02 | $10.08 | $20.20 | 410,100 | — | — |