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
- 2013-06-17 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 | $8.81 | $9.07 | 1,187,200 | — | — |
| 2025-12-30 | $8.89 | $9.15 | 1,760,300 | — | — |
| 2025-12-29 | $9.26 | $9.53 | 1,831,700 | — | — |
| 2025-12-26 | $9.47 | $9.75 | 1,025,900 | — | — |
| 2025-12-24 | $9.44 | $9.72 | 1,745,700 | — | — |
| 2025-12-23 | $8.84 | $9.10 | 1,582,400 | — | — |
| 2025-12-22 | $8.84 | $9.10 | 2,136,800 | — | — |
| 2025-12-19 | $8.46 | $8.71 | 4,015,800 | — | — |
| 2025-12-18 | $8.35 | $8.60 | 4,887,700 | — | — |
| 2025-12-17 | $7.83 | $8.06 | 4,387,700 | — | — |
| 2025-12-16 | $7.98 | $8.22 | 4,498,500 | — | — |
| 2025-12-15 | $7.31 | $7.53 | 3,974,600 | — | — |
| 2025-12-12 | $6.76 | $6.96 | 1,353,800 | — | — |
| 2025-12-11 | $6.72 | $6.92 | 2,712,200 | — | — |
| 2025-12-10 | $6.80 | $7.00 | 3,906,500 | — | — |
| 2025-12-09 | $7.09 | $7.30 | 10,817,600 | — | — |
| 2025-12-08 | $7.90 | $8.13 | 3,002,500 | — | — |
| 2025-12-05 | $7.24 | $7.45 | 1,481,400 | — | — |
| 2025-12-04 | $7.20 | $7.41 | 2,183,600 | — | — |
| 2025-12-03 | $6.68 | $6.88 | 1,351,400 | — | — |
| 2025-12-02 | $6.81 | $7.01 | 1,730,200 | — | — |
| 2025-12-01 | $6.43 | $6.62 | 1,749,100 | — | — |
| 2025-11-28 | $6.86 | $7.06 | 1,759,900 | — | — |
| 2025-11-26 | $6.38 | $6.57 | 2,153,900 | — | — |
| 2025-11-25 | $6.20 | $6.38 | 2,189,500 | — | — |
| 2025-11-24 | $5.98 | $6.16 | 1,686,800 | — | — |
| 2025-11-21 | $5.59 | $5.76 | 1,227,700 | — | — |
| 2025-11-20 | $5.65 | $5.82 | 1,580,700 | — | — |
| 2025-11-19 | $6.13 | $6.31 | 1,245,600 | — | — |
| 2025-11-18 | $6.00 | $6.18 | 1,930,000 | — | — |
| 2025-11-17 | $6.49 | $6.68 | 1,328,300 | — | — |
| 2025-11-14 | $6.59 | $6.78 | 1,358,500 | — | — |
| 2025-11-13 | $6.84 | $7.04 | 1,197,900 | — | — |
| 2025-11-12 | $6.95 | $7.16 | 1,125,100 | — | — |
| 2025-11-11 | $7.16 | $7.37 | 805,600 | — | — |
| 2025-11-10 | $7.15 | $7.36 | 1,760,500 | — | — |
| 2025-11-07 | $7.00 | $7.21 | 2,954,300 | — | — |
| 2025-11-06 | $6.41 | $6.60 | 2,750,900 | — | — |
| 2025-11-05 | $6.08 | $6.26 | 1,944,200 | — | — |
| 2025-11-04 | $6.20 | $6.38 | 1,704,200 | — | — |
| 2025-11-03 | $6.54 | $6.73 | 2,251,000 | — | — |
| 2025-10-31 | $7.13 | $7.34 | 1,282,900 | — | — |
| 2025-10-30 | $6.76 | $6.96 | 3,316,300 | — | — |
| 2025-10-29 | $7.09 | $7.30 | 3,364,700 | — | — |
| 2025-10-28 | $7.43 | $7.65 | 2,920,000 | — | — |
| 2025-10-27 | $6.68 | $6.88 | 3,962,000 | — | — |
| 2025-10-24 | $6.95 | $7.16 | 3,105,100 | — | — |
| 2025-10-23 | $7.62 | $7.85 | 1,148,100 | — | — |
| 2025-10-22 | $7.69 | $7.92 | 3,731,500 | — | — |
| 2025-10-21 | $8.38 | $8.63 | 3,684,900 | — | — |
| 2025-10-20 | $9.00 | $9.27 | 3,019,900 | — | — |
| 2025-10-17 | $8.22 | $8.46 | 5,103,400 | — | — |
| 2025-10-16 | $8.51 | $8.76 | 4,640,700 | — | — |
| 2025-10-15 | $9.69 | $9.98 | 9,754,000 | — | — |
| 2025-10-14 | $9.96 | $10.25 | 8,955,900 | — | — |
| 2025-10-13 | $8.64 | $8.90 | 4,813,100 | — | — |
| 2025-10-10 | $7.75 | $7.98 | 5,039,400 | — | — |
| 2025-10-09 | $7.83 | $8.06 | 3,187,000 | — | — |
| 2025-10-08 | $7.65 | $7.88 | 3,528,300 | — | — |
| 2025-10-07 | $7.12 | $7.33 | 2,554,700 | — | — |
| 2025-10-06 | $6.69 | $6.89 | 3,548,200 | — | — |
| 2025-10-03 | $6.30 | $6.49 | 1,476,700 | — | — |
| 2025-10-02 | $6.15 | $6.33 | 1,476,500 | — | — |
| 2025-10-01 | $6.00 | $6.18 | 1,022,300 | — | — |
| 2025-09-30 | $6.03 | $6.21 | 970,800 | — | — |
| 2025-09-29 | $6.10 | $6.28 | 2,026,800 | — | — |
| 2025-09-26 | $5.93 | $6.11 | 2,079,900 | — | — |
| 2025-09-25 | $5.65 | $5.82 | 1,025,000 | — | — |
| 2025-09-24 | $5.60 | $5.77 | 1,475,300 | — | — |
| 2025-09-23 | $5.95 | $6.13 | 2,913,900 | — | — |
| 2025-09-22 | $5.30 | $5.46 | 1,198,400 | — | — |
| 2025-09-19 | $5.07 | $5.22 | 860,100 | — | — |
| 2025-09-18 | $4.96 | $5.11 | 717,000 | — | — |
| 2025-09-17 | $4.88 | $5.02 | 538,500 | — | — |
| 2025-09-16 | $4.87 | $5.01 | 1,252,000 | — | — |
| 2025-09-15 | $4.81 | $4.95 | 694,200 | — | — |
| 2025-09-12 | $4.46 | $4.59 | 434,900 | — | — |
| 2025-09-11 | $4.54 | $4.67 | 500,800 | — | — |
| 2025-09-10 | $4.45 | $4.58 | 600,600 | — | — |
| 2025-09-09 | $4.43 | $4.56 | 842,500 | — | — |
| 2025-09-08 | $4.62 | $4.76 | 1,296,900 | — | — |
| 2025-09-05 | $4.14 | $4.26 | 277,000 | — | — |
| 2025-09-04 | $4.22 | $4.34 | 281,900 | — | — |
| 2025-09-03 | $4.21 | $4.33 | 821,500 | — | — |
| 2025-09-02 | $4.39 | $4.52 | 364,600 | — | — |
| 2025-08-29 | $4.45 | $4.58 | 610,200 | — | — |
| 2025-08-28 | $4.46 | $4.59 | 887,000 | — | — |
| 2025-08-27 | $4.21 | $4.33 | 542,600 | — | — |
| 2025-08-26 | $4.28 | $4.41 | 684,700 | — | — |
| 2025-08-25 | $4.29 | $4.42 | 818,400 | — | — |
| 2025-08-22 | $4.28 | $4.41 | 516,200 | — | — |
| 2025-08-21 | $4.28 | $4.41 | 541,000 | — | — |
| 2025-08-20 | $4.20 | $4.32 | 1,127,100 | — | — |
| 2025-08-19 | $4.06 | $4.18 | 1,264,600 | — | — |
| 2025-08-18 | $4.68 | $4.82 | 418,600 | — | — |
| 2025-08-15 | $4.48 | $4.61 | 1,122,600 | — | — |
| 2025-08-14 | $4.71 | $4.85 | 727,400 | — | — |
| 2025-08-13 | $4.73 | $4.87 | 768,200 | — | — |
| 2025-08-12 | $4.52 | $4.65 | 1,275,800 | — | — |
| 2025-08-11 | $4.40 | $4.53 | 988,000 | — | — |
| 2025-08-08 | $4.12 | $4.24 | 544,900 | — | — |
| 2025-08-07 | $3.98 | $4.10 | 930,400 | — | — |
| 2025-08-06 | $4.13 | $4.25 | 528,600 | — | — |
| 2025-08-05 | $4.15 | $4.27 | 756,300 | — | — |
| 2025-08-04 | $4.16 | $4.28 | 786,700 | — | — |
| 2025-08-01 | $3.76 | $3.87 | 671,000 | — | — |
| 2025-07-31 | $3.69 | $3.80 | 1,019,800 | — | — |
| 2025-07-30 | $3.50 | $3.60 | 858,800 | — | — |
| 2025-07-29 | $3.42 | $3.52 | 2,507,600 | — | — |
| 2025-07-28 | $3.59 | $3.70 | 1,468,700 | — | — |
| 2025-07-25 | $3.93 | $4.05 | 1,567,100 | — | — |
| 2025-07-24 | $4.44 | $4.57 | 2,036,600 | — | — |
| 2025-07-23 | $4.51 | $4.64 | 994,200 | — | — |
| 2025-07-22 | $4.50 | $4.63 | 707,900 | — | — |
| 2025-07-21 | $4.52 | $4.65 | 1,184,300 | — | — |
| 2025-07-18 | $4.53 | $4.66 | 878,900 | — | — |
| 2025-07-17 | $4.54 | $4.67 | 1,010,100 | — | — |
| 2025-07-16 | $4.87 | $5.01 | 1,465,600 | — | — |
| 2025-07-15 | $4.88 | $5.02 | 2,247,700 | — | — |
| 2025-07-14 | $4.77 | $4.91 | 4,789,800 | — | — |
| 2025-07-11 | $5.71 | $5.88 | 128,200 | — | — |
| 2025-07-10 | $5.68 | $5.85 | 447,100 | — | — |
| 2025-07-09 | $5.94 | $6.12 | 234,800 | — | — |
| 2025-07-08 | $5.27 | $5.43 | 68,000 | — | — |
| 2025-07-07 | $8.13 | $8.37 | 19,667 | — | — |
| 2025-07-03 | $7.29 | $7.51 | 23,867 | — | — |
| 2025-07-02 | $7.13 | $7.34 | 48,400 | — | — |
| 2025-07-01 | $7.19 | $7.40 | 248,400 | — | — |
| 2025-06-30 | $7.41 | $7.63 | 349,111 | — | — |
| 2025-06-27 | $7.00 | $7.20 | 154,133 | — | — |
| 2025-06-26 | $6.39 | $6.58 | 138,756 | — | — |
| 2025-06-25 | $5.92 | $6.10 | 138,356 | — | — |
| 2025-06-24 | $5.28 | $5.43 | 44,311 | — | — |
| 2025-06-23 | $5.24 | $5.40 | 62,089 | — | — |
| 2025-06-20 | $5.12 | $5.27 | 25,956 | — | — |
| 2025-06-18 | $5.15 | $5.30 | 24,711 | — | — |
| 2025-06-17 | $5.15 | $5.30 | 39,111 | — | — |
| 2025-06-16 | $5.18 | $5.33 | 16,800 | — | — |
| 2025-06-13 | $5.18 | $5.34 | 12,667 | — | — |
| 2025-06-12 | $5.17 | $5.33 | 23,467 | — | — |
| 2025-06-11 | $5.29 | $5.44 | 19,067 | — | — |
| 2025-06-10 | $5.32 | $5.47 | 27,511 | — | — |
| 2025-06-09 | $5.33 | $5.49 | 28,044 | — | — |
| 2025-06-06 | $5.12 | $5.27 | 31,556 | — | — |
| 2025-06-05 | $5.23 | $5.38 | 30,578 | — | — |
| 2025-06-04 | $5.06 | $5.21 | 36,400 | — | — |
| 2025-06-03 | $5.06 | $5.21 | 144,222 | — | — |
| 2025-06-02 | $4.52 | $4.65 | 24,578 | — | — |
| 2025-05-30 | $4.28 | $4.40 | 14,489 | — | — |
| 2025-05-29 | $4.28 | $4.41 | 8,933 | — | — |
| 2025-05-28 | $4.16 | $4.29 | 35,822 | — | — |
| 2025-05-27 | $4.19 | $4.31 | 46,800 | — | — |
| 2025-05-23 | $3.93 | $4.05 | 7,778 | — | — |
| 2025-05-22 | $3.91 | $4.03 | 17,244 | — | — |
| 2025-05-21 | $3.92 | $4.04 | 6,222 | — | — |
| 2025-05-20 | $3.96 | $4.07 | 18,222 | — | — |
| 2025-05-19 | $3.88 | $4.00 | 5,867 | — | — |
| 2025-05-16 | $3.85 | $3.96 | 5,422 | — | — |
| 2025-05-15 | $3.98 | $4.10 | 17,378 | — | — |
| 2025-05-14 | $3.83 | $3.95 | 10,178 | — | — |
| 2025-05-13 | $3.92 | $4.03 | 54,356 | — | — |
| 2025-05-12 | $3.71 | $3.82 | 91,778 | — | — |
| 2025-05-09 | $3.96 | $4.08 | 11,689 | — | — |
| 2025-05-08 | $3.98 | $4.10 | 14,578 | — | — |
| 2025-05-07 | $3.80 | $3.91 | 40,756 | — | — |
| 2025-05-06 | $3.81 | $3.93 | 9,467 | — | — |
| 2025-05-05 | $3.83 | $3.95 | 17,289 | — | — |
| 2025-05-02 | $4.05 | $4.17 | 17,289 | — | — |
| 2025-05-01 | $3.71 | $3.82 | 55,911 | — | — |
| 2025-04-30 | $4.09 | $4.21 | 6,178 | — | — |
| 2025-04-29 | $3.99 | $4.11 | 9,156 | — | — |
| 2025-04-28 | $3.94 | $4.05 | 12,489 | — | — |
| 2025-04-25 | $3.80 | $3.91 | 13,956 | — | — |
| 2025-04-24 | $3.95 | $4.07 | 23,956 | — | — |
| 2025-04-23 | $3.98 | $4.10 | 23,644 | — | — |
| 2025-04-22 | $4.16 | $4.29 | 14,222 | — | — |
| 2025-04-21 | $4.09 | $4.21 | 31,244 | — | — |
| 2025-04-17 | $4.28 | $4.40 | 31,600 | — | — |
| 2025-04-16 | $4.21 | $4.33 | 72,756 | — | — |
| 2025-04-15 | $4.01 | $4.12 | 61,556 | — | — |
| 2025-04-14 | $3.96 | $4.08 | 88,933 | — | — |
| 2025-04-11 | $3.33 | $3.43 | 35,556 | — | — |
| 2025-04-10 | $3.31 | $3.41 | 18,222 | — | — |
| 2025-04-09 | $3.44 | $3.54 | 37,244 | — | — |
| 2025-04-08 | $3.10 | $3.19 | 29,244 | — | — |
| 2025-04-07 | $3.11 | $3.20 | 36,889 | — | — |
| 2025-04-04 | $3.15 | $3.24 | 62,400 | — | — |
| 2025-04-03 | $3.53 | $3.64 | 152,844 | — | — |
| 2025-04-02 | $3.40 | $3.50 | 20,178 | — | — |
| 2025-04-01 | $3.33 | $3.43 | 82,089 | — | — |
| 2025-03-31 | $3.53 | $3.64 | 8,978 | — | — |
| 2025-03-28 | $3.35 | $3.45 | 6,578 | — | — |
| 2025-03-27 | $3.44 | $3.54 | 43,378 | — | — |
| 2025-03-26 | $3.35 | $3.45 | 57,022 | — | — |
| 2025-03-25 | $3.65 | $3.75 | 31,378 | — | — |
| 2025-03-24 | $3.69 | $3.80 | 56,756 | — | — |
| 2025-03-21 | $3.62 | $3.73 | 70,222 | — | — |
| 2025-03-20 | $3.34 | $3.44 | 40,044 | — | — |
| 2025-03-19 | $3.69 | $3.80 | 38,178 | — | — |
| 2025-03-18 | $3.56 | $3.66 | 135,378 | — | — |
| 2025-03-17 | $2.50 | $2.57 | 16,178 | — | — |
| 2025-03-14 | $2.41 | $2.48 | 12,311 | — | — |
| 2025-03-13 | $2.32 | $2.39 | 15,111 | — | — |
| 2025-03-12 | $2.42 | $2.49 | 10,889 | — | — |
| 2025-03-11 | $2.59 | $2.66 | 71,822 | — | — |
| 2025-03-10 | $2.38 | $2.45 | 30,578 | — | — |
| 2025-03-07 | $2.90 | $2.98 | 5,422 | — | — |
| 2025-03-06 | $3.02 | $3.10 | 117,511 | — | — |
| 2025-03-05 | $2.88 | $2.97 | 23,911 | — | — |
| 2025-03-04 | $2.84 | $2.93 | 23,600 | — | — |
| 2025-03-03 | $2.92 | $3.00 | 32,089 | — | — |
| 2025-02-28 | $2.99 | $3.07 | 11,911 | — | — |
| 2025-02-27 | $2.86 | $2.94 | 6,533 | — | — |
| 2025-02-26 | $2.97 | $3.06 | 14,133 | — | — |
| 2025-02-25 | $2.93 | $3.01 | 17,644 | — | — |
| 2025-02-24 | $3.04 | $3.13 | 99,067 | — | — |
| 2025-02-21 | $2.89 | $2.98 | 15,067 | — | — |
| 2025-02-20 | $3.06 | $3.15 | 36,044 | — | — |
| 2025-02-19 | $3.17 | $3.27 | 31,867 | — | — |
| 2025-02-18 | $3.04 | $3.13 | 67,556 | — | — |
| 2025-02-14 | $2.95 | $3.04 | 53,733 | — | — |
| 2025-02-13 | $3.02 | $3.10 | 56,756 | — | — |
| 2025-02-12 | $3.15 | $3.24 | 64,889 | — | — |
| 2025-02-11 | $3.26 | $3.36 | 106,311 | — | — |
| 2025-02-10 | $3.26 | $3.36 | 164,844 | — | — |
| 2025-02-07 | $3.04 | $3.13 | 150,044 | — | — |
| 2025-02-06 | $2.77 | $2.85 | 120,000 | — | — |
| 2025-02-05 | $2.62 | $2.70 | 51,244 | — | — |
| 2025-02-04 | $2.22 | $2.28 | 51,467 | — | — |
| 2025-02-03 | $1.86 | $1.91 | 3,333 | — | — |
| 2025-01-31 | $1.81 | $1.86 | 9,689 | — | — |
| 2025-01-30 | $1.83 | $1.89 | 23,244 | — | — |
| 2025-01-29 | $1.95 | $2.01 | 45,333 | — | — |
| 2025-01-28 | $1.74 | $1.79 | 8,222 | — | — |
| 2025-01-27 | $1.67 | $1.72 | 11,778 | — | — |
| 2025-01-24 | $1.54 | $1.58 | 0 | — | — |
| 2025-01-23 | $1.54 | $1.58 | 578 | — | — |
| 2025-01-22 | $1.53 | $1.57 | 25,467 | — | — |
| 2025-01-21 | $1.55 | $1.60 | 4,267 | — | — |
| 2025-01-17 | $1.44 | $1.48 | 622 | — | — |
| 2025-01-16 | $1.50 | $1.54 | 5,511 | — | — |
| 2025-01-15 | $1.50 | $1.54 | 9,111 | — | — |
| 2025-01-14 | $1.51 | $1.55 | 34,489 | — | — |
| 2025-01-13 | $1.49 | $1.53 | 3,289 | — | — |
| 2025-01-10 | $1.46 | $1.51 | 8,800 | — | — |
| 2025-01-08 | $1.60 | $1.64 | 0 | — | — |
| 2025-01-07 | $1.60 | $1.64 | 22,667 | — | — |
| 2025-01-06 | $1.60 | $1.65 | 24,889 | — | — |
| 2025-01-03 | $1.62 | $1.67 | 35,111 | — | — |
| 2025-01-02 | $1.55 | $1.60 | 23,378 | — | — |