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
- 2009-12-29 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 | $6.15 | $11.13 | 2,375,900 | — | — |
| 2025-12-30 | $6.22 | $11.25 | 3,967,000 | — | — |
| 2025-12-29 | $6.26 | $11.33 | 3,797,100 | — | — |
| 2025-12-26 | $6.19 | $11.20 | 1,573,500 | — | — |
| 2025-12-24 | $6.23 | $11.27 | 1,645,200 | — | — |
| 2025-12-23 | $6.23 | $11.27 | 3,615,700 | — | — |
| 2025-12-22 | $6.18 | $11.18 | 6,790,600 | — | — |
| 2025-12-19 | $6.16 | $11.14 | 6,510,700 | — | — |
| 2025-12-18 | $6.27 | $11.34 | 7,228,500 | — | — |
| 2025-12-17 | $6.09 | $11.02 | 6,155,000 | — | — |
| 2025-12-16 | $6.16 | $11.14 | 5,977,700 | — | — |
| 2025-12-15 | $5.95 | $10.76 | 5,006,500 | — | — |
| 2025-12-12 | $5.88 | $10.64 | 4,525,200 | — | — |
| 2025-12-11 | $5.86 | $10.60 | 5,320,700 | — | — |
| 2025-12-10 | $5.80 | $10.49 | 6,635,100 | — | — |
| 2025-12-09 | $5.76 | $10.42 | 2,439,700 | — | — |
| 2025-12-08 | $5.77 | $10.44 | 4,428,400 | — | — |
| 2025-12-05 | $5.86 | $10.60 | 3,652,400 | — | — |
| 2025-12-04 | $5.85 | $10.58 | 3,843,800 | — | — |
| 2025-12-03 | $5.91 | $10.69 | 3,343,400 | — | — |
| 2025-12-02 | $5.98 | $10.82 | 2,865,700 | — | — |
| 2025-12-01 | $6.06 | $10.96 | 2,551,600 | — | — |
| 2025-11-28 | $6.16 | $11.14 | 1,290,100 | — | — |
| 2025-11-26 | $6.14 | $11.11 | 2,897,500 | — | — |
| 2025-11-25 | $6.08 | $11.00 | 4,706,100 | — | — |
| 2025-11-24 | $5.96 | $10.78 | 4,000,100 | — | — |
| 2025-11-21 | $5.96 | $10.78 | 4,214,000 | — | — |
| 2025-11-20 | $5.93 | $10.73 | 4,547,900 | — | — |
| 2025-11-19 | $5.95 | $10.76 | 4,117,800 | — | — |
| 2025-11-18 | $6.02 | $10.89 | 4,845,000 | — | — |
| 2025-11-17 | $6.00 | $10.85 | 3,439,500 | — | — |
| 2025-11-14 | $6.07 | $10.98 | 6,204,100 | — | — |
| 2025-11-13 | $6.15 | $11.13 | 6,168,000 | — | — |
| 2025-11-12 | $6.16 | $11.14 | 5,789,000 | — | — |
| 2025-11-11 | $6.21 | $11.23 | 6,167,900 | — | — |
| 2025-11-10 | $6.32 | $11.43 | 12,727,900 | — | — |
| 2025-11-07 | $6.24 | $11.29 | 17,267,200 | — | — |
| 2025-11-06 | $5.72 | $10.35 | 8,490,000 | — | — |
| 2025-11-05 | $5.59 | $10.11 | 3,661,500 | — | — |
| 2025-11-04 | $5.52 | $9.99 | 2,992,100 | — | — |
| 2025-11-03 | $5.56 | $10.06 | 3,950,400 | — | — |
| 2025-10-31 | $5.58 | $10.10 | 4,371,800 | — | — |
| 2025-10-30 | $5.57 | $10.08 | 3,318,900 | — | — |
| 2025-10-29 | $5.63 | $10.19 | 4,190,500 | — | — |
| 2025-10-28 | $5.75 | $10.40 | 4,586,100 | — | — |
| 2025-10-27 | $5.72 | $10.35 | 2,717,200 | — | — |
| 2025-10-24 | $5.76 | $10.42 | 3,910,300 | — | — |
| 2025-10-23 | $5.80 | $10.49 | 5,183,000 | — | — |
| 2025-10-22 | $5.90 | $10.67 | 4,046,600 | — | — |
| 2025-10-21 | $5.95 | $10.76 | 4,527,800 | — | — |
| 2025-10-20 | $6.05 | $10.95 | 3,924,600 | — | — |
| 2025-10-17 | $5.98 | $10.82 | 5,297,700 | — | — |
| 2025-10-16 | $5.95 | $10.76 | 4,420,800 | — | — |
| 2025-10-15 | $5.95 | $10.76 | 5,763,100 | — | — |
| 2025-10-14 | $5.86 | $10.60 | 5,923,200 | — | — |
| 2025-10-13 | $5.83 | $10.55 | 1,458,300 | — | — |
| 2025-10-10 | $5.79 | $10.48 | 4,832,400 | — | — |
| 2025-10-09 | $5.80 | $10.49 | 5,286,600 | — | — |
| 2025-10-08 | $5.89 | $10.66 | 5,787,500 | — | — |
| 2025-10-07 | $5.79 | $10.48 | 4,968,600 | — | — |
| 2025-10-06 | $5.79 | $10.48 | 6,948,200 | — | — |
| 2025-10-03 | $5.77 | $10.44 | 5,686,100 | — | — |
| 2025-10-02 | $5.73 | $10.37 | 6,530,700 | — | — |
| 2025-10-01 | $5.71 | $10.33 | 10,724,900 | — | — |
| 2025-09-30 | $5.37 | $9.72 | 3,162,200 | — | — |
| 2025-09-29 | $5.40 | $9.77 | 4,700,400 | — | — |
| 2025-09-26 | $5.39 | $9.75 | 4,578,500 | — | — |
| 2025-09-25 | $5.37 | $9.72 | 5,291,100 | — | — |
| 2025-09-24 | $5.41 | $9.79 | 4,043,800 | — | — |
| 2025-09-23 | $5.44 | $9.84 | 4,267,800 | — | — |
| 2025-09-22 | $5.44 | $9.84 | 4,001,900 | — | — |
| 2025-09-19 | $5.48 | $9.91 | 7,217,600 | — | — |
| 2025-09-18 | $5.48 | $9.91 | 4,055,000 | — | — |
| 2025-09-17 | $5.51 | $9.97 | 3,046,200 | — | — |
| 2025-09-16 | $5.51 | $9.97 | 3,622,200 | — | — |
| 2025-09-15 | $5.59 | $10.11 | 4,223,100 | — | — |
| 2025-09-12 | $5.60 | $10.13 | 3,085,700 | — | — |
| 2025-09-11 | $5.61 | $10.15 | 3,295,700 | — | — |
| 2025-09-10 | $5.60 | $10.13 | 1,988,500 | — | — |
| 2025-09-09 | $5.61 | $10.15 | 2,955,900 | — | — |
| 2025-09-08 | $5.63 | $10.19 | 4,140,400 | — | — |
| 2025-09-05 | $5.67 | $10.26 | 3,675,000 | — | — |
| 2025-09-04 | $5.64 | $10.20 | 3,679,800 | — | — |
| 2025-09-03 | $5.63 | $10.19 | 3,652,700 | — | — |
| 2025-09-02 | $5.65 | $10.22 | 3,843,200 | — | — |
| 2025-08-29 | $5.80 | $10.49 | 2,660,500 | — | — |
| 2025-08-28 | $5.80 | $10.49 | 3,704,400 | — | — |
| 2025-08-27 | $5.81 | $10.51 | 4,281,000 | — | — |
| 2025-08-26 | $5.77 | $10.44 | 4,700,900 | — | — |
| 2025-08-25 | $5.77 | $10.44 | 4,533,400 | — | — |
| 2025-08-22 | $5.82 | $10.53 | 4,955,700 | — | — |
| 2025-08-21 | $5.80 | $10.49 | 4,576,100 | — | — |
| 2025-08-20 | $5.82 | $10.53 | 5,449,800 | — | — |
| 2025-08-19 | $5.80 | $10.49 | 3,391,100 | — | — |
| 2025-08-18 | $5.81 | $10.51 | 3,663,200 | — | — |
| 2025-08-15 | $5.83 | $10.55 | 3,596,700 | — | — |
| 2025-08-14 | $5.87 | $10.62 | 7,794,900 | — | — |
| 2025-08-13 | $5.82 | $10.53 | 7,882,600 | — | — |
| 2025-08-12 | $5.76 | $10.42 | 6,895,500 | — | — |
| 2025-08-11 | $5.68 | $10.28 | 5,073,500 | — | — |
| 2025-08-08 | $5.69 | $10.29 | 7,100,800 | — | — |
| 2025-08-07 | $5.92 | $10.71 | 11,091,200 | — | — |
| 2025-08-06 | $5.90 | $10.67 | 9,604,400 | — | — |
| 2025-08-05 | $5.93 | $10.73 | 17,174,900 | — | — |
| 2025-08-04 | $6.00 | $10.85 | 2,757,600 | — | — |
| 2025-08-01 | $5.90 | $10.67 | 7,273,200 | — | — |
| 2025-07-31 | $5.90 | $10.67 | 7,495,100 | — | — |
| 2025-07-30 | $5.96 | $10.78 | 8,456,200 | — | — |
| 2025-07-29 | $5.94 | $10.75 | 4,099,800 | — | — |
| 2025-07-28 | $5.91 | $10.69 | 4,971,900 | — | — |
| 2025-07-25 | $6.00 | $10.85 | 4,205,800 | — | — |
| 2025-07-24 | $6.02 | $10.89 | 4,810,800 | — | — |
| 2025-07-23 | $6.09 | $11.02 | 4,931,100 | — | — |
| 2025-07-22 | $6.11 | $11.05 | 4,631,700 | — | — |
| 2025-07-21 | $6.05 | $10.95 | 4,767,000 | — | — |
| 2025-07-18 | $5.93 | $10.73 | 4,791,800 | — | — |
| 2025-07-17 | $5.87 | $10.62 | 3,936,000 | — | — |
| 2025-07-16 | $5.88 | $10.64 | 5,623,900 | — | — |
| 2025-07-15 | $5.83 | $10.55 | 4,998,700 | — | — |
| 2025-07-14 | $5.85 | $10.58 | 6,167,600 | — | — |
| 2025-07-11 | $5.82 | $10.53 | 5,035,700 | — | — |
| 2025-07-10 | $5.85 | $10.58 | 7,233,500 | — | — |
| 2025-07-09 | $5.79 | $10.48 | 6,492,500 | — | — |
| 2025-07-08 | $5.75 | $10.40 | 6,819,100 | — | — |
| 2025-07-07 | $5.72 | $10.35 | 7,998,200 | — | — |
| 2025-07-03 | $5.79 | $10.48 | 5,310,100 | — | — |
| 2025-07-02 | $5.70 | $10.31 | 9,730,400 | — | — |
| 2025-07-01 | $5.76 | $10.42 | 3,847,000 | — | — |
| 2025-06-30 | $5.73 | $10.37 | 6,897,700 | — | — |
| 2025-06-27 | $5.73 | $10.25 | 9,996,100 | — | — |
| 2025-06-26 | $5.72 | $10.23 | 7,917,100 | — | — |
| 2025-06-25 | $5.67 | $10.14 | 16,250,800 | — | — |
| 2025-06-24 | $5.74 | $10.27 | 14,770,200 | — | — |
| 2025-06-23 | $5.78 | $10.34 | 10,005,100 | — | — |
| 2025-06-20 | $5.72 | $10.23 | 11,073,400 | — | — |
| 2025-06-18 | $5.75 | $10.28 | 9,725,500 | — | — |
| 2025-06-17 | $5.78 | $10.34 | 8,538,800 | — | — |
| 2025-06-16 | $5.84 | $10.45 | 9,944,400 | — | — |
| 2025-06-13 | $5.86 | $10.48 | 6,728,400 | — | — |
| 2025-06-12 | $5.91 | $10.57 | 5,881,000 | — | — |
| 2025-06-11 | $5.88 | $10.52 | 7,140,900 | — | — |
| 2025-06-10 | $5.83 | $10.43 | 12,197,500 | — | — |
| 2025-06-09 | $5.79 | $10.36 | 10,841,600 | — | — |
| 2025-06-06 | $5.85 | $10.46 | 13,506,800 | — | — |
| 2025-06-05 | $5.84 | $10.45 | 14,983,600 | — | — |
| 2025-06-04 | $5.92 | $10.59 | 24,249,900 | — | — |
| 2025-06-03 | $6.22 | $11.13 | 45,738,100 | — | — |
| 2025-06-02 | $5.37 | $9.60 | 24,385,800 | — | — |
| 2025-05-30 | $5.49 | $9.82 | 14,392,600 | — | — |
| 2025-05-29 | $5.48 | $9.80 | 11,182,800 | — | — |
| 2025-05-28 | $5.42 | $9.69 | 14,137,700 | — | — |
| 2025-05-27 | $5.61 | $10.03 | 8,132,100 | — | — |
| 2025-05-23 | $5.56 | $9.94 | 19,705,200 | — | — |
| 2025-05-22 | $5.49 | $9.82 | 13,319,400 | — | — |
| 2025-05-21 | $5.48 | $9.80 | 15,291,300 | — | — |
| 2025-05-20 | $5.62 | $10.05 | 12,446,400 | — | — |
| 2025-05-19 | $5.61 | $10.03 | 3,337,500 | — | — |
| 2025-05-16 | $5.59 | $10.00 | 12,254,600 | — | — |
| 2025-05-15 | $5.49 | $9.82 | 16,201,200 | — | — |
| 2025-05-14 | $5.44 | $9.73 | 13,804,100 | — | — |
| 2025-05-13 | $5.61 | $10.03 | 10,289,900 | — | — |
| 2025-05-12 | $5.71 | $10.21 | 15,224,100 | — | — |
| 2025-05-09 | $5.99 | $10.71 | 27,247,800 | — | — |
| 2025-05-08 | $5.46 | $9.77 | 13,722,500 | — | — |
| 2025-05-07 | $5.46 | $9.77 | 15,461,500 | — | — |
| 2025-05-06 | $5.49 | $9.82 | 10,337,400 | — | — |
| 2025-05-05 | $5.38 | $9.62 | 9,426,100 | — | — |
| 2025-05-02 | $5.39 | $9.64 | 12,846,700 | — | — |
| 2025-05-01 | $5.27 | $9.43 | 10,380,700 | — | — |
| 2025-04-30 | $5.38 | $9.62 | 11,826,300 | — | — |
| 2025-04-29 | $5.37 | $9.60 | 7,771,300 | — | — |
| 2025-04-28 | $5.35 | $9.57 | 9,057,900 | — | — |
| 2025-04-25 | $5.28 | $9.44 | 9,275,900 | — | — |
| 2025-04-24 | $5.29 | $9.46 | 10,783,400 | — | — |
| 2025-04-23 | $5.24 | $9.37 | 10,393,500 | — | — |
| 2025-04-22 | $5.39 | $9.64 | 8,437,300 | — | — |
| 2025-04-21 | $5.32 | $9.52 | 11,476,600 | — | — |
| 2025-04-17 | $5.41 | $9.68 | 15,595,800 | — | — |
| 2025-04-16 | $5.27 | $9.43 | 10,112,500 | — | — |
| 2025-04-15 | $5.17 | $9.25 | 10,383,600 | — | — |
| 2025-04-14 | $5.20 | $9.30 | 17,425,000 | — | — |
| 2025-04-11 | $5.04 | $9.01 | 10,597,600 | — | — |
| 2025-04-10 | $4.88 | $8.73 | 21,398,700 | — | — |
| 2025-04-09 | $4.91 | $8.78 | 25,924,200 | — | — |
| 2025-04-08 | $4.56 | $8.16 | 16,256,100 | — | — |
| 2025-04-07 | $4.70 | $8.41 | 15,464,500 | — | — |
| 2025-04-04 | $4.85 | $8.67 | 20,289,300 | — | — |
| 2025-04-03 | $5.10 | $9.12 | 13,510,100 | — | — |
| 2025-04-02 | $5.22 | $9.34 | 7,268,200 | — | — |
| 2025-04-01 | $5.14 | $9.19 | 9,125,500 | — | — |
| 2025-03-31 | $5.14 | $9.19 | 9,315,700 | — | — |
| 2025-03-28 | $5.19 | $9.17 | 8,020,100 | — | — |
| 2025-03-27 | $5.17 | $9.13 | 7,593,600 | — | — |
| 2025-03-26 | $5.16 | $9.11 | 6,865,600 | — | — |
| 2025-03-25 | $5.11 | $9.03 | 10,717,900 | — | — |
| 2025-03-24 | $5.15 | $9.10 | 7,584,600 | — | — |
| 2025-03-21 | $5.11 | $9.03 | 10,829,300 | — | — |
| 2025-03-20 | $5.14 | $9.08 | 9,154,600 | — | — |
| 2025-03-19 | $5.15 | $9.10 | 8,215,100 | — | — |
| 2025-03-18 | $5.12 | $9.04 | 6,472,400 | — | — |
| 2025-03-17 | $5.11 | $9.03 | 13,453,000 | — | — |
| 2025-03-14 | $5.07 | $8.95 | 10,868,600 | — | — |
| 2025-03-13 | $4.90 | $8.65 | 10,473,100 | — | — |
| 2025-03-12 | $4.83 | $8.53 | 17,602,700 | — | — |
| 2025-03-11 | $4.71 | $8.32 | 16,056,000 | — | — |
| 2025-03-10 | $4.89 | $8.64 | 12,197,300 | — | — |
| 2025-03-07 | $4.80 | $8.48 | 30,474,700 | — | — |
| 2025-03-06 | $4.79 | $8.46 | 21,860,400 | — | — |
| 2025-03-05 | $4.82 | $8.51 | 9,950,100 | — | — |
| 2025-03-04 | $4.77 | $8.42 | 13,782,800 | — | — |
| 2025-03-03 | $4.75 | $8.39 | 10,176,100 | — | — |
| 2025-02-28 | $4.78 | $8.44 | 10,115,300 | — | — |
| 2025-02-27 | $4.76 | $8.41 | 14,009,600 | — | — |
| 2025-02-26 | $4.93 | $8.71 | 15,202,200 | — | — |
| 2025-02-25 | $4.94 | $8.73 | 16,434,300 | — | — |
| 2025-02-24 | $4.87 | $8.60 | 8,439,000 | — | — |
| 2025-02-21 | $4.96 | $8.76 | 10,098,000 | — | — |
| 2025-02-20 | $5.00 | $8.83 | 10,338,100 | — | — |
| 2025-02-19 | $4.95 | $8.74 | 13,117,600 | — | — |
| 2025-02-18 | $4.87 | $8.60 | 8,692,700 | — | — |
| 2025-02-14 | $4.84 | $8.55 | 11,576,900 | — | — |
| 2025-02-13 | $4.80 | $8.48 | 8,974,900 | — | — |
| 2025-02-12 | $4.71 | $8.32 | 10,695,200 | — | — |
| 2025-02-11 | $4.60 | $8.12 | 4,955,700 | — | — |
| 2025-02-10 | $4.57 | $8.07 | 6,187,800 | — | — |
| 2025-02-07 | $4.45 | $7.86 | 7,830,900 | — | — |
| 2025-02-06 | $4.50 | $7.95 | 7,106,600 | — | — |
| 2025-02-05 | $4.57 | $8.07 | 7,273,600 | — | — |
| 2025-02-04 | $4.49 | $7.93 | 8,869,700 | — | — |
| 2025-02-03 | $4.48 | $7.91 | 14,446,600 | — | — |
| 2025-01-31 | $4.44 | $7.84 | 16,799,100 | — | — |
| 2025-01-30 | $4.34 | $7.67 | 6,529,100 | — | — |
| 2025-01-29 | $4.29 | $7.58 | 7,118,600 | — | — |
| 2025-01-28 | $4.43 | $7.82 | 8,398,300 | — | — |
| 2025-01-27 | $4.56 | $8.05 | 9,458,200 | — | — |
| 2025-01-24 | $4.41 | $7.79 | 7,296,100 | — | — |
| 2025-01-23 | $4.43 | $7.82 | 7,460,700 | — | — |
| 2025-01-22 | $4.40 | $7.77 | 8,348,900 | — | — |
| 2025-01-21 | $4.47 | $7.90 | 6,790,400 | — | — |
| 2025-01-17 | $4.41 | $7.79 | 6,926,300 | — | — |
| 2025-01-16 | $4.41 | $7.79 | 6,980,100 | — | — |
| 2025-01-15 | $4.27 | $7.54 | 10,297,300 | — | — |
| 2025-01-14 | $4.35 | $7.68 | 6,221,600 | — | — |
| 2025-01-13 | $4.29 | $7.58 | 7,396,200 | — | — |
| 2025-01-10 | $4.29 | $7.58 | 7,548,700 | — | — |
| 2025-01-08 | $4.47 | $7.90 | 10,150,000 | — | — |
| 2025-01-07 | $4.45 | $7.86 | 5,627,200 | — | — |
| 2025-01-06 | $4.48 | $7.91 | 8,307,500 | — | — |
| 2025-01-03 | $4.54 | $8.02 | 7,897,600 | — | — |
| 2025-01-02 | $4.54 | $8.02 | 7,176,900 | — | — |