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
- 2014-06-19 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 | $5.83 | $5.83 | 3,433,800 | — | — |
| 2025-12-30 | $5.80 | $5.80 | 2,948,100 | — | — |
| 2025-12-29 | $5.78 | $5.78 | 2,042,300 | — | — |
| 2025-12-26 | $5.74 | $5.74 | 2,047,900 | — | — |
| 2025-12-24 | $5.99 | $5.99 | 1,511,900 | — | — |
| 2025-12-23 | $5.80 | $5.80 | 1,977,900 | — | — |
| 2025-12-22 | $5.84 | $5.84 | 2,449,000 | — | — |
| 2025-12-19 | $5.68 | $5.68 | 6,549,100 | — | — |
| 2025-12-18 | $5.68 | $5.68 | 2,317,300 | — | — |
| 2025-12-17 | $5.79 | $5.79 | 2,860,600 | — | — |
| 2025-12-16 | $6.00 | $6.00 | 2,652,000 | — | — |
| 2025-12-15 | $6.20 | $6.20 | 2,676,300 | — | — |
| 2025-12-12 | $6.21 | $6.21 | 3,766,000 | — | — |
| 2025-12-11 | $5.90 | $5.90 | 2,414,900 | — | — |
| 2025-12-10 | $5.92 | $5.92 | 3,015,500 | — | — |
| 2025-12-09 | $5.80 | $5.80 | 2,405,700 | — | — |
| 2025-12-08 | $5.88 | $5.88 | 2,709,000 | — | — |
| 2025-12-05 | $5.98 | $5.98 | 4,062,200 | — | — |
| 2025-12-04 | $5.92 | $5.92 | 2,515,600 | — | — |
| 2025-12-03 | $5.77 | $5.77 | 2,580,600 | — | — |
| 2025-12-02 | $5.54 | $5.54 | 1,986,200 | — | — |
| 2025-12-01 | $5.59 | $5.59 | 2,606,400 | — | — |
| 2025-11-28 | $5.80 | $5.80 | 1,062,600 | — | — |
| 2025-11-26 | $5.93 | $5.93 | 2,818,000 | — | — |
| 2025-11-25 | $5.72 | $5.72 | 2,862,200 | — | — |
| 2025-11-24 | $5.50 | $5.50 | 2,357,500 | — | — |
| 2025-11-21 | $5.42 | $5.42 | 3,609,300 | — | — |
| 2025-11-20 | $5.55 | $5.55 | 2,903,300 | — | — |
| 2025-11-19 | $5.57 | $5.57 | 3,291,600 | — | — |
| 2025-11-18 | $5.81 | $5.81 | 2,511,700 | — | — |
| 2025-11-17 | $5.91 | $5.91 | 2,682,300 | — | — |
| 2025-11-14 | $5.86 | $5.86 | 2,887,000 | — | — |
| 2025-11-13 | $5.83 | $5.83 | 1,902,600 | — | — |
| 2025-11-12 | $6.04 | $6.04 | 3,190,100 | — | — |
| 2025-11-11 | $6.13 | $6.13 | 4,093,000 | — | — |
| 2025-11-10 | $5.65 | $5.65 | 2,259,400 | — | — |
| 2025-11-07 | $5.59 | $5.59 | 2,700,700 | — | — |
| 2025-11-06 | $5.65 | $5.65 | 2,818,100 | — | — |
| 2025-11-05 | $5.95 | $5.95 | 4,529,200 | — | — |
| 2025-11-04 | $5.60 | $5.60 | 4,534,400 | — | — |
| 2025-11-03 | $5.92 | $5.92 | 7,649,900 | — | — |
| 2025-10-31 | $6.06 | $6.06 | 18,733,300 | — | — |
| 2025-10-30 | $5.01 | $5.01 | 6,068,800 | — | — |
| 2025-10-29 | $4.96 | $4.96 | 4,585,500 | — | — |
| 2025-10-28 | $5.11 | $5.11 | 2,789,000 | — | — |
| 2025-10-27 | $5.10 | $5.10 | 2,231,400 | — | — |
| 2025-10-24 | $5.04 | $5.04 | 2,289,100 | — | — |
| 2025-10-23 | $5.06 | $5.06 | 2,799,100 | — | — |
| 2025-10-22 | $5.15 | $5.15 | 2,883,100 | — | — |
| 2025-10-21 | $5.29 | $5.29 | 3,484,900 | — | — |
| 2025-10-20 | $5.10 | $5.10 | 3,792,000 | — | — |
| 2025-10-17 | $5.03 | $5.03 | 2,635,700 | — | — |
| 2025-10-16 | $5.05 | $5.05 | 2,738,600 | — | — |
| 2025-10-15 | $5.13 | $5.13 | 3,015,100 | — | — |
| 2025-10-14 | $5.01 | $5.01 | 3,445,200 | — | — |
| 2025-10-13 | $5.01 | $5.01 | 4,786,700 | — | — |
| 2025-10-10 | $4.94 | $4.94 | 3,788,800 | — | — |
| 2025-10-09 | $5.06 | $5.06 | 2,923,600 | — | — |
| 2025-10-08 | $5.06 | $5.06 | 3,940,800 | — | — |
| 2025-10-07 | $5.17 | $5.17 | 4,707,800 | — | — |
| 2025-10-06 | $5.20 | $5.20 | 3,278,400 | — | — |
| 2025-10-03 | $5.26 | $5.26 | 3,252,700 | — | — |
| 2025-10-02 | $5.25 | $5.25 | 2,310,800 | — | — |
| 2025-10-01 | $5.36 | $5.36 | 2,973,500 | — | — |
| 2025-09-30 | $5.51 | $5.51 | 3,098,200 | — | — |
| 2025-09-29 | $5.63 | $5.63 | 3,692,700 | — | — |
| 2025-09-26 | $5.54 | $5.54 | 5,434,800 | — | — |
| 2025-09-25 | $5.96 | $5.96 | 3,377,600 | — | — |
| 2025-09-24 | $6.15 | $6.15 | 1,812,700 | — | — |
| 2025-09-23 | $6.15 | $6.15 | 1,707,600 | — | — |
| 2025-09-22 | $6.22 | $6.22 | 2,040,500 | — | — |
| 2025-09-19 | $6.21 | $6.21 | 4,816,700 | — | — |
| 2025-09-18 | $6.42 | $6.42 | 3,172,100 | — | — |
| 2025-09-17 | $6.19 | $6.19 | 2,896,300 | — | — |
| 2025-09-16 | $6.42 | $6.42 | 2,880,600 | — | — |
| 2025-09-15 | $6.53 | $6.53 | 2,878,600 | — | — |
| 2025-09-12 | $6.61 | $6.61 | 2,350,100 | — | — |
| 2025-09-11 | $6.68 | $6.68 | 3,654,400 | — | — |
| 2025-09-10 | $6.64 | $6.64 | 2,692,100 | — | — |
| 2025-09-09 | $6.56 | $6.56 | 3,143,700 | — | — |
| 2025-09-08 | $6.59 | $6.59 | 3,950,900 | — | — |
| 2025-09-05 | $6.52 | $6.52 | 3,006,800 | — | — |
| 2025-09-04 | $6.57 | $6.57 | 4,155,700 | — | — |
| 2025-09-03 | $6.51 | $6.51 | 3,449,900 | — | — |
| 2025-09-02 | $6.40 | $6.40 | 3,596,800 | — | — |
| 2025-08-29 | $6.36 | $6.36 | 2,372,600 | — | — |
| 2025-08-28 | $6.38 | $6.38 | 3,042,800 | — | — |
| 2025-08-27 | $6.19 | $6.19 | 2,484,600 | — | — |
| 2025-08-26 | $6.20 | $6.20 | 1,792,000 | — | — |
| 2025-08-25 | $6.06 | $6.06 | 2,878,500 | — | — |
| 2025-08-22 | $6.11 | $6.11 | 3,654,000 | — | — |
| 2025-08-21 | $6.11 | $6.11 | 3,071,100 | — | — |
| 2025-08-20 | $5.99 | $5.99 | 4,737,900 | — | — |
| 2025-08-19 | $5.86 | $5.86 | 4,728,200 | — | — |
| 2025-08-18 | $5.81 | $5.81 | 3,658,000 | — | — |
| 2025-08-15 | $5.97 | $5.97 | 4,606,800 | — | — |
| 2025-08-14 | $5.84 | $5.84 | 3,632,100 | — | — |
| 2025-08-13 | $5.75 | $5.75 | 5,213,600 | — | — |
| 2025-08-12 | $5.60 | $5.60 | 3,312,200 | — | — |
| 2025-08-11 | $5.40 | $5.40 | 3,419,100 | — | — |
| 2025-08-08 | $5.21 | $5.21 | 4,029,700 | — | — |
| 2025-08-07 | $5.14 | $5.14 | 4,278,300 | — | — |
| 2025-08-06 | $5.20 | $5.20 | 6,315,900 | — | — |
| 2025-08-05 | $5.13 | $5.13 | 15,845,200 | — | — |
| 2025-08-04 | $4.39 | $4.39 | 6,086,300 | — | — |
| 2025-08-01 | $4.33 | $4.33 | 4,233,800 | — | — |
| 2025-07-31 | $4.24 | $4.24 | 3,399,700 | — | — |
| 2025-07-30 | $4.34 | $4.34 | 4,005,900 | — | — |
| 2025-07-29 | $4.22 | $4.22 | 2,528,700 | — | — |
| 2025-07-28 | $4.28 | $4.28 | 3,177,000 | — | — |
| 2025-07-25 | $4.29 | $4.29 | 3,070,700 | — | — |
| 2025-07-24 | $4.36 | $4.36 | 2,759,900 | — | — |
| 2025-07-23 | $4.39 | $4.39 | 2,731,200 | — | — |
| 2025-07-22 | $4.43 | $4.43 | 2,303,700 | — | — |
| 2025-07-21 | $4.42 | $4.42 | 3,877,700 | — | — |
| 2025-07-18 | $4.41 | $4.41 | 3,251,300 | — | — |
| 2025-07-17 | $4.52 | $4.52 | 2,658,400 | — | — |
| 2025-07-16 | $4.60 | $4.60 | 3,889,100 | — | — |
| 2025-07-15 | $4.50 | $4.50 | 3,041,000 | — | — |
| 2025-07-14 | $4.61 | $4.61 | 8,793,300 | — | — |
| 2025-07-11 | $4.49 | $4.49 | 4,590,300 | — | — |
| 2025-07-10 | $4.70 | $4.70 | 4,163,400 | — | — |
| 2025-07-09 | $4.60 | $4.60 | 6,910,100 | — | — |
| 2025-07-08 | $4.48 | $4.48 | 6,184,000 | — | — |
| 2025-07-07 | $4.35 | $4.35 | 4,250,100 | — | — |
| 2025-07-03 | $4.27 | $4.27 | 2,838,500 | — | — |
| 2025-07-02 | $4.19 | $4.19 | 8,063,800 | — | — |
| 2025-07-01 | $3.90 | $3.90 | 5,190,200 | — | — |
| 2025-06-30 | $3.92 | $3.92 | 5,158,700 | — | — |
| 2025-06-27 | $3.69 | $3.69 | 3,114,800 | — | — |
| 2025-06-26 | $3.69 | $3.69 | 2,871,400 | — | — |
| 2025-06-25 | $3.63 | $3.63 | 2,480,300 | — | — |
| 2025-06-24 | $3.68 | $3.68 | 4,960,400 | — | — |
| 2025-06-23 | $3.63 | $3.63 | 3,514,000 | — | — |
| 2025-06-20 | $3.56 | $3.56 | 3,484,500 | — | — |
| 2025-06-18 | $3.61 | $3.61 | 4,521,200 | — | — |
| 2025-06-17 | $3.55 | $3.55 | 2,648,500 | — | — |
| 2025-06-16 | $3.66 | $3.66 | 4,236,600 | — | — |
| 2025-06-13 | $3.60 | $3.60 | 6,006,300 | — | — |
| 2025-06-12 | $3.72 | $3.72 | 6,866,800 | — | — |
| 2025-06-11 | $3.70 | $3.70 | 5,650,000 | — | — |
| 2025-06-10 | $3.74 | $3.74 | 5,212,100 | — | — |
| 2025-06-09 | $3.76 | $3.76 | 5,289,900 | — | — |
| 2025-06-06 | $3.68 | $3.68 | 6,929,400 | — | — |
| 2025-06-05 | $3.64 | $3.64 | 3,129,600 | — | — |
| 2025-06-04 | $3.69 | $3.69 | 7,197,100 | — | — |
| 2025-06-03 | $3.93 | $3.93 | 3,919,000 | — | — |
| 2025-06-02 | $3.85 | $3.85 | 5,238,500 | — | — |
| 2025-05-30 | $3.67 | $3.67 | 5,882,700 | — | — |
| 2025-05-29 | $4.03 | $4.03 | 3,391,100 | — | — |
| 2025-05-28 | $3.91 | $3.91 | 3,338,000 | — | — |
| 2025-05-27 | $3.97 | $3.97 | 2,749,300 | — | — |
| 2025-05-23 | $3.97 | $3.97 | 2,574,300 | — | — |
| 2025-05-22 | $3.96 | $3.96 | 2,641,800 | — | — |
| 2025-05-21 | $3.99 | $3.99 | 4,528,000 | — | — |
| 2025-05-20 | $4.18 | $4.18 | 5,854,900 | — | — |
| 2025-05-19 | $4.06 | $4.06 | 5,015,000 | — | — |
| 2025-05-16 | $3.88 | $3.88 | 10,688,300 | — | — |
| 2025-05-15 | $3.38 | $3.38 | 4,118,800 | — | — |
| 2025-05-14 | $3.28 | $3.28 | 5,124,000 | — | — |
| 2025-05-13 | $3.39 | $3.39 | 5,127,400 | — | — |
| 2025-05-12 | $3.53 | $3.53 | 6,268,200 | — | — |
| 2025-05-09 | $3.62 | $3.62 | 5,442,900 | — | — |
| 2025-05-08 | $3.64 | $3.64 | 6,688,400 | — | — |
| 2025-05-07 | $3.70 | $3.70 | 5,563,100 | — | — |
| 2025-05-06 | $3.95 | $3.95 | 8,929,200 | — | — |
| 2025-05-05 | $3.74 | $3.74 | 14,002,300 | — | — |
| 2025-05-02 | $4.13 | $4.13 | 20,522,400 | — | — |
| 2025-05-01 | $5.47 | $5.47 | 6,845,000 | — | — |
| 2025-04-30 | $5.51 | $5.51 | 3,926,700 | — | — |
| 2025-04-29 | $5.45 | $5.45 | 5,000,300 | — | — |
| 2025-04-28 | $5.35 | $5.35 | 4,934,000 | — | — |
| 2025-04-25 | $5.26 | $5.26 | 4,563,900 | — | — |
| 2025-04-24 | $5.02 | $5.02 | 4,890,600 | — | — |
| 2025-04-23 | $4.85 | $4.85 | 4,194,000 | — | — |
| 2025-04-22 | $4.81 | $4.81 | 4,990,700 | — | — |
| 2025-04-21 | $4.56 | $4.56 | 4,425,200 | — | — |
| 2025-04-17 | $4.82 | $4.82 | 5,059,300 | — | — |
| 2025-04-16 | $4.60 | $4.60 | 3,501,600 | — | — |
| 2025-04-15 | $4.64 | $4.64 | 4,802,600 | — | — |
| 2025-04-14 | $4.57 | $4.57 | 4,497,100 | — | — |
| 2025-04-11 | $4.46 | $4.46 | 6,123,100 | — | — |
| 2025-04-10 | $4.25 | $4.25 | 6,257,600 | — | — |
| 2025-04-09 | $4.50 | $4.50 | 8,055,900 | — | — |
| 2025-04-08 | $4.33 | $4.33 | 5,471,000 | — | — |
| 2025-04-07 | $4.45 | $4.45 | 6,844,700 | — | — |
| 2025-04-04 | $4.55 | $4.55 | 8,789,800 | — | — |
| 2025-04-03 | $4.74 | $4.74 | 6,586,300 | — | — |
| 2025-04-02 | $4.88 | $4.88 | 4,530,100 | — | — |
| 2025-04-01 | $4.79 | $4.79 | 5,075,500 | — | — |
| 2025-03-31 | $4.91 | $4.91 | 5,716,300 | — | — |
| 2025-03-28 | $4.93 | $4.93 | 3,517,300 | — | — |
| 2025-03-27 | $5.14 | $5.14 | 4,977,800 | — | — |
| 2025-03-26 | $5.04 | $5.04 | 5,324,600 | — | — |
| 2025-03-25 | $5.19 | $5.19 | 7,507,900 | — | — |
| 2025-03-24 | $5.25 | $5.25 | 3,717,100 | — | — |
| 2025-03-21 | $5.13 | $5.13 | 8,718,100 | — | — |
| 2025-03-20 | $5.49 | $5.49 | 3,524,200 | — | — |
| 2025-03-19 | $5.37 | $5.37 | 3,920,100 | — | — |
| 2025-03-18 | $5.32 | $5.32 | 3,422,700 | — | — |
| 2025-03-17 | $5.42 | $5.42 | 3,376,400 | — | — |
| 2025-03-14 | $5.47 | $5.47 | 2,785,200 | — | — |
| 2025-03-13 | $5.42 | $5.42 | 2,157,900 | — | — |
| 2025-03-12 | $5.44 | $5.44 | 3,267,600 | — | — |
| 2025-03-11 | $5.62 | $5.62 | 2,980,500 | — | — |
| 2025-03-10 | $5.24 | $5.24 | 2,432,200 | — | — |
| 2025-03-07 | $5.30 | $5.30 | 2,630,000 | — | — |
| 2025-03-06 | $5.32 | $5.32 | 2,584,100 | — | — |
| 2025-03-05 | $5.44 | $5.44 | 2,819,100 | — | — |
| 2025-03-04 | $5.41 | $5.41 | 4,176,800 | — | — |
| 2025-03-03 | $5.08 | $5.08 | 3,411,800 | — | — |
| 2025-02-28 | $5.36 | $5.36 | 3,645,600 | — | — |
| 2025-02-27 | $5.22 | $5.22 | 2,922,200 | — | — |
| 2025-02-26 | $5.10 | $5.10 | 3,131,100 | — | — |
| 2025-02-25 | $5.18 | $5.18 | 3,561,600 | — | — |
| 2025-02-24 | $5.13 | $5.13 | 3,803,200 | — | — |
| 2025-02-21 | $5.06 | $5.06 | 6,754,900 | — | — |
| 2025-02-20 | $5.72 | $5.72 | 6,569,900 | — | — |
| 2025-02-19 | $6.36 | $6.36 | 4,692,800 | — | — |
| 2025-02-18 | $6.42 | $6.42 | 4,866,100 | — | — |
| 2025-02-14 | $5.79 | $5.79 | 3,515,000 | — | — |
| 2025-02-13 | $5.66 | $5.66 | 2,145,700 | — | — |
| 2025-02-12 | $5.45 | $5.45 | 3,427,800 | — | — |
| 2025-02-11 | $5.52 | $5.52 | 1,677,300 | — | — |
| 2025-02-10 | $5.57 | $5.57 | 2,507,000 | — | — |
| 2025-02-07 | $5.58 | $5.58 | 3,995,700 | — | — |
| 2025-02-06 | $5.67 | $5.67 | 3,304,000 | — | — |
| 2025-02-05 | $5.56 | $5.56 | 3,180,700 | — | — |
| 2025-02-04 | $5.52 | $5.52 | 3,050,800 | — | — |
| 2025-02-03 | $5.29 | $5.29 | 2,047,000 | — | — |
| 2025-01-31 | $5.36 | $5.36 | 4,695,600 | — | — |
| 2025-01-30 | $5.36 | $5.36 | 3,636,300 | — | — |
| 2025-01-29 | $5.48 | $5.48 | 2,318,900 | — | — |
| 2025-01-28 | $5.49 | $5.49 | 2,662,300 | — | — |
| 2025-01-27 | $5.47 | $5.47 | 3,799,700 | — | — |
| 2025-01-24 | $5.52 | $5.52 | 3,882,400 | — | — |
| 2025-01-23 | $5.51 | $5.51 | 7,434,300 | — | — |
| 2025-01-22 | $5.05 | $5.05 | 5,381,500 | — | — |
| 2025-01-21 | $4.91 | $4.91 | 5,347,100 | — | — |
| 2025-01-17 | $5.01 | $5.01 | 5,828,400 | — | — |
| 2025-01-16 | $5.16 | $5.16 | 5,675,800 | — | — |
| 2025-01-15 | $5.35 | $5.35 | 5,031,500 | — | — |
| 2025-01-14 | $5.62 | $5.62 | 8,044,000 | — | — |
| 2025-01-13 | $5.88 | $5.88 | 10,119,500 | — | — |
| 2025-01-10 | $5.07 | $5.07 | 3,081,200 | — | — |
| 2025-01-08 | $5.34 | $5.34 | 3,813,300 | — | — |
| 2025-01-07 | $5.41 | $5.41 | 6,071,100 | — | — |
| 2025-01-06 | $5.00 | $5.00 | 3,510,500 | — | — |
| 2025-01-03 | $4.97 | $4.97 | 3,822,100 | — | — |
| 2025-01-02 | $5.12 | $5.12 | 4,827,000 | — | — |