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
- 2014-03-17 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 | $6.42 | $6.42 | 208,400 | — | — |
| 2025-12-30 | $6.50 | $6.50 | 255,000 | — | — |
| 2025-12-29 | $6.52 | $6.52 | 180,600 | — | — |
| 2025-12-26 | $6.67 | $6.67 | 243,100 | — | — |
| 2025-12-24 | $6.68 | $6.68 | 300,000 | — | — |
| 2025-12-23 | $6.17 | $6.17 | 355,600 | — | — |
| 2025-12-22 | $6.52 | $6.52 | 268,000 | — | — |
| 2025-12-19 | $6.75 | $6.75 | 2,944,700 | — | — |
| 2025-12-18 | $6.16 | $6.16 | 858,200 | — | — |
| 2025-12-17 | $6.43 | $6.43 | 348,400 | — | — |
| 2025-12-16 | $6.42 | $6.42 | 412,300 | — | — |
| 2025-12-15 | $6.45 | $6.45 | 671,800 | — | — |
| 2025-12-12 | $6.93 | $6.93 | 608,700 | — | — |
| 2025-12-11 | $7.28 | $7.28 | 563,500 | — | — |
| 2025-12-10 | $7.52 | $7.52 | 493,800 | — | — |
| 2025-12-09 | $7.50 | $7.50 | 715,400 | — | — |
| 2025-12-08 | $6.78 | $6.78 | 450,700 | — | — |
| 2025-12-05 | $6.78 | $6.78 | 534,600 | — | — |
| 2025-12-04 | $7.14 | $7.14 | 599,500 | — | — |
| 2025-12-03 | $7.52 | $7.52 | 622,800 | — | — |
| 2025-12-02 | $7.06 | $7.06 | 974,500 | — | — |
| 2025-12-01 | $6.47 | $6.47 | 800,800 | — | — |
| 2025-11-28 | $7.20 | $7.20 | 1,828,900 | — | — |
| 2025-11-26 | $5.97 | $5.97 | 201,000 | — | — |
| 2025-11-25 | $5.75 | $5.75 | 441,300 | — | — |
| 2025-11-24 | $5.39 | $5.39 | 664,600 | — | — |
| 2025-11-21 | $5.27 | $5.27 | 894,000 | — | — |
| 2025-11-20 | $5.24 | $5.24 | 761,100 | — | — |
| 2025-11-19 | $5.18 | $5.18 | 646,500 | — | — |
| 2025-11-18 | $4.98 | $4.98 | 920,200 | — | — |
| 2025-11-17 | $4.89 | $4.89 | 658,100 | — | — |
| 2025-11-14 | $5.01 | $5.01 | 628,000 | — | — |
| 2025-11-13 | $5.12 | $5.12 | 610,500 | — | — |
| 2025-11-12 | $5.64 | $5.64 | 360,400 | — | — |
| 2025-11-11 | $5.98 | $5.98 | 232,000 | — | — |
| 2025-11-10 | $6.21 | $6.21 | 459,300 | — | — |
| 2025-11-07 | $6.00 | $6.00 | 523,100 | — | — |
| 2025-11-06 | $5.55 | $5.55 | 308,400 | — | — |
| 2025-11-05 | $5.66 | $5.66 | 499,200 | — | — |
| 2025-11-04 | $5.72 | $5.72 | 1,414,400 | — | — |
| 2025-11-03 | $6.74 | $6.74 | 803,900 | — | — |
| 2025-10-31 | $7.42 | $7.42 | 342,600 | — | — |
| 2025-10-30 | $7.28 | $7.28 | 388,100 | — | — |
| 2025-10-29 | $7.60 | $7.60 | 519,900 | — | — |
| 2025-10-28 | $7.69 | $7.69 | 629,500 | — | — |
| 2025-10-27 | $7.64 | $7.64 | 767,900 | — | — |
| 2025-10-24 | $7.71 | $7.71 | 936,600 | — | — |
| 2025-10-23 | $7.48 | $7.48 | 1,822,300 | — | — |
| 2025-10-22 | $7.36 | $7.36 | 571,400 | — | — |
| 2025-10-21 | $7.49 | $7.49 | 548,400 | — | — |
| 2025-10-20 | $7.59 | $7.59 | 861,500 | — | — |
| 2025-10-17 | $7.62 | $7.62 | 1,082,500 | — | — |
| 2025-10-16 | $8.01 | $8.01 | 841,000 | — | — |
| 2025-10-15 | $8.96 | $8.96 | 1,030,000 | — | — |
| 2025-10-14 | $9.63 | $9.63 | 762,000 | — | — |
| 2025-10-13 | $9.44 | $9.44 | 1,027,500 | — | — |
| 2025-10-10 | $9.44 | $9.44 | 1,433,800 | — | — |
| 2025-10-09 | $10.15 | $10.15 | 2,137,800 | — | — |
| 2025-10-08 | $11.37 | $11.37 | 3,528,700 | — | — |
| 2025-10-07 | $10.20 | $10.20 | 3,123,600 | — | — |
| 2025-10-06 | $9.40 | $9.40 | 2,731,600 | — | — |
| 2025-10-03 | $8.13 | $8.13 | 3,070,000 | — | — |
| 2025-10-02 | $7.60 | $7.60 | 1,014,100 | — | — |
| 2025-10-01 | $7.86 | $7.86 | 1,407,400 | — | — |
| 2025-09-30 | $7.80 | $7.80 | 702,600 | — | — |
| 2025-09-29 | $7.93 | $7.93 | 898,500 | — | — |
| 2025-09-26 | $7.76 | $7.76 | 945,300 | — | — |
| 2025-09-25 | $7.69 | $7.69 | 1,020,900 | — | — |
| 2025-09-24 | $7.91 | $7.91 | 1,040,000 | — | — |
| 2025-09-23 | $7.96 | $7.96 | 2,397,000 | — | — |
| 2025-09-22 | $7.80 | $7.80 | 5,556,300 | — | — |
| 2025-09-19 | $9.69 | $9.69 | 1,667,000 | — | — |
| 2025-09-18 | $10.90 | $10.90 | 1,944,100 | — | — |
| 2025-09-17 | $14.32 | $14.32 | 783,700 | — | — |
| 2025-09-16 | $15.14 | $15.14 | 428,500 | — | — |
| 2025-09-15 | $16.47 | $16.47 | 170,400 | — | — |
| 2025-09-12 | $16.72 | $16.72 | 195,800 | — | — |
| 2025-09-11 | $15.45 | $15.45 | 241,300 | — | — |
| 2025-09-10 | $16.97 | $16.97 | 200,600 | — | — |
| 2025-09-09 | $16.90 | $16.90 | 134,700 | — | — |
| 2025-09-08 | $17.43 | $17.43 | 293,400 | — | — |
| 2025-09-05 | $20.50 | $20.50 | 388,000 | — | — |
| 2025-09-04 | $17.07 | $17.07 | 378,100 | — | — |
| 2025-09-03 | $17.45 | $17.45 | 373,100 | — | — |
| 2025-09-02 | $19.60 | $19.60 | 175,300 | — | — |
| 2025-08-29 | $21.02 | $21.02 | 310,400 | — | — |
| 2025-08-28 | $21.30 | $21.30 | 91,300 | — | — |
| 2025-08-27 | $21.60 | $21.60 | 120,500 | — | — |
| 2025-08-26 | $22.62 | $22.62 | 133,600 | — | — |
| 2025-08-25 | $22.87 | $22.87 | 242,000 | — | — |
| 2025-08-22 | $27.32 | $27.32 | 345,700 | — | — |
| 2025-08-21 | $23.01 | $23.01 | 257,200 | — | — |
| 2025-08-20 | $21.02 | $21.02 | 289,100 | — | — |
| 2025-08-19 | $19.32 | $19.32 | 169,900 | — | — |
| 2025-08-18 | $22.16 | $22.16 | 553,400 | — | — |
| 2025-08-15 | $24.86 | $24.86 | 234,300 | — | — |
| 2025-08-14 | $28.19 | $28.19 | 432,700 | — | — |
| 2025-08-13 | $28.37 | $28.37 | 673,500 | — | — |
| 2025-08-12 | $23.57 | $23.57 | 406,300 | — | — |
| 2025-08-11 | $27.34 | $27.34 | 1,357,200 | — | — |
| 2025-08-08 | $17.10 | $17.10 | 348,100 | — | — |
| 2025-08-07 | $16.49 | $16.49 | 227,300 | — | — |
| 2025-08-06 | $17.75 | $17.75 | 804,600 | — | — |
| 2025-08-05 | $17.77 | $17.77 | 370,200 | — | — |
| 2025-08-04 | $17.43 | $17.43 | 681,300 | — | — |
| 2025-08-01 | $21.30 | $21.30 | 477,300 | — | — |
| 2025-07-31 | $27.02 | $27.02 | 326,500 | — | — |
| 2025-07-30 | $35.49 | $35.49 | 493,800 | — | — |
| 2025-07-29 | $40.98 | $40.98 | 1,347,500 | — | — |
| 2025-07-28 | $57.58 | $57.58 | 14,360,500 | — | — |
| 2025-07-25 | $8.88 | $8.88 | 6,200 | — | — |
| 2025-07-24 | $8.55 | $8.55 | 6,500 | — | — |
| 2025-07-23 | $8.55 | $8.55 | 2,000 | — | — |
| 2025-07-22 | $8.76 | $8.76 | 4,600 | — | — |
| 2025-07-21 | $8.41 | $8.41 | 2,900 | — | — |
| 2025-07-18 | $9.08 | $9.08 | 5,300 | — | — |
| 2025-07-17 | $8.90 | $8.90 | 14,500 | — | — |
| 2025-07-16 | $9.00 | $9.00 | 2,400 | — | — |
| 2025-07-15 | $9.00 | $9.00 | 2,400 | — | — |
| 2025-07-14 | $9.45 | $9.45 | 0 | — | — |
| 2025-07-11 | $9.45 | $9.45 | 2,100 | — | — |
| 2025-07-10 | $9.84 | $9.84 | 2,600 | — | — |
| 2025-07-09 | $9.93 | $9.93 | 4,300 | — | — |
| 2025-07-08 | $10.28 | $10.28 | 0 | — | — |
| 2025-07-07 | $10.28 | $10.28 | 2,400 | — | — |
| 2025-07-03 | $10.58 | $10.58 | 2,600 | — | — |
| 2025-07-02 | $10.50 | $10.50 | 1,600 | — | — |
| 2025-07-01 | $10.47 | $10.47 | 11,100 | — | — |
| 2025-06-30 | $10.04 | $10.04 | 8,400 | — | — |
| 2025-06-27 | $9.80 | $9.80 | 5,400 | — | — |
| 2025-06-26 | $9.52 | $9.52 | 7,600 | — | — |
| 2025-06-25 | $9.31 | $9.31 | 12,200 | — | — |
| 2025-06-24 | $9.02 | $9.02 | 12,700 | — | — |
| 2025-06-23 | $8.70 | $8.70 | 11,400 | — | — |
| 2025-06-20 | $7.45 | $7.45 | 7,600 | — | — |
| 2025-06-18 | $7.16 | $7.16 | 16,000 | — | — |
| 2025-06-17 | $7.65 | $7.65 | 3,200 | — | — |
| 2025-06-16 | $8.30 | $8.30 | 4,000 | — | — |
| 2025-06-13 | $8.30 | $8.30 | 16,100 | — | — |
| 2025-06-12 | $10.00 | $10.00 | 41,600 | — | — |
| 2025-06-11 | $7.70 | $7.70 | 3,300 | — | — |
| 2025-06-10 | $7.74 | $7.74 | 2,200 | — | — |
| 2025-06-09 | $7.69 | $7.69 | 2,200 | — | — |
| 2025-06-06 | $8.05 | $8.05 | 0 | — | — |
| 2025-06-05 | $8.05 | $8.05 | 6,800 | — | — |
| 2025-06-04 | $8.05 | $8.05 | 5,000 | — | — |
| 2025-06-03 | $8.08 | $8.08 | 7,400 | — | — |
| 2025-06-02 | $8.04 | $8.04 | 0 | — | — |
| 2025-05-30 | $8.04 | $8.04 | 1,400 | — | — |
| 2025-05-29 | $8.20 | $8.20 | 0 | — | — |
| 2025-05-28 | $8.20 | $8.20 | 9,100 | — | — |
| 2025-05-27 | $8.46 | $8.46 | 0 | — | — |
| 2025-05-23 | $8.46 | $8.46 | 3,300 | — | — |
| 2025-05-22 | $7.69 | $7.69 | 5,700 | — | — |
| 2025-05-21 | $7.52 | $7.52 | 2,800 | — | — |
| 2025-05-20 | $7.23 | $7.23 | 1,800 | — | — |
| 2025-05-19 | $7.24 | $7.24 | 1,700 | — | — |
| 2025-05-16 | $6.63 | $6.63 | 5,500 | — | — |
| 2025-05-15 | $7.21 | $7.21 | 0 | — | — |
| 2025-05-14 | $7.21 | $7.21 | 3,500 | — | — |
| 2025-05-13 | $7.05 | $7.05 | 0 | — | — |
| 2025-05-12 | $7.05 | $7.05 | 7,100 | — | — |
| 2025-05-09 | $7.09 | $7.09 | 1,400 | — | — |
| 2025-05-08 | $7.00 | $7.00 | 5,200 | — | — |
| 2025-05-07 | $6.88 | $6.88 | 8,000 | — | — |
| 2025-05-06 | $6.26 | $6.26 | 26,300 | — | — |
| 2025-05-05 | $6.71 | $6.71 | 23,700 | — | — |
| 2025-05-02 | $7.07 | $7.07 | 10,100 | — | — |
| 2025-05-01 | $7.08 | $7.08 | 5,300 | — | — |
| 2025-04-30 | $7.45 | $7.45 | 5,700 | — | — |
| 2025-04-29 | $7.73 | $7.73 | 1,700 | — | — |
| 2025-04-28 | $8.04 | $8.04 | 3,200 | — | — |
| 2025-04-25 | $8.10 | $8.10 | 1,600 | — | — |
| 2025-04-24 | $7.78 | $7.78 | 11,100 | — | — |
| 2025-04-23 | $7.81 | $7.81 | 1,100 | — | — |
| 2025-04-22 | $8.05 | $8.05 | 1,700 | — | — |
| 2025-04-21 | $7.87 | $7.87 | 3,500 | — | — |
| 2025-04-17 | $8.49 | $8.49 | 4,100 | — | — |
| 2025-04-16 | $8.45 | $8.45 | 400 | — | — |
| 2025-04-15 | $8.42 | $8.42 | 12,600 | — | — |
| 2025-04-14 | $8.38 | $8.38 | 7,500 | — | — |
| 2025-04-11 | $8.79 | $8.79 | 9,000 | — | — |
| 2025-04-10 | $8.79 | $8.79 | 1,000 | — | — |
| 2025-04-09 | $8.13 | $8.13 | 800 | — | — |
| 2025-04-08 | $8.03 | $8.03 | 27,100 | — | — |
| 2025-04-07 | $8.06 | $8.06 | 7,900 | — | — |
| 2025-04-04 | $8.36 | $8.36 | 7,200 | — | — |
| 2025-04-03 | $8.10 | $8.10 | 4,900 | — | — |
| 2025-04-02 | $8.46 | $8.46 | 11,300 | — | — |
| 2025-04-01 | $8.63 | $8.63 | 17,600 | — | — |
| 2025-03-31 | $8.92 | $8.92 | 1,300 | — | — |
| 2025-03-28 | $8.03 | $8.03 | 1,100 | — | — |
| 2025-03-27 | $8.20 | $8.20 | 7,700 | — | — |
| 2025-03-26 | $8.00 | $8.00 | 8,000 | — | — |
| 2025-03-25 | $8.10 | $8.10 | 23,500 | — | — |
| 2025-03-24 | $8.10 | $8.10 | 21,000 | — | — |
| 2025-03-21 | $8.59 | $8.59 | 32,800 | — | — |
| 2025-03-20 | $8.00 | $8.00 | 147,900 | — | — |
| 2025-03-19 | $7.70 | $7.70 | 26,500 | — | — |
| 2025-03-18 | $7.52 | $7.52 | 53,400 | — | — |
| 2025-03-17 | $7.91 | $7.91 | 11,200 | — | — |
| 2025-03-14 | $8.50 | $8.50 | 4,100 | — | — |
| 2025-03-13 | $8.60 | $8.60 | 11,700 | — | — |
| 2025-03-12 | $8.79 | $8.79 | 7,600 | — | — |
| 2025-03-11 | $8.34 | $8.34 | 10,900 | — | — |
| 2025-03-10 | $8.05 | $8.05 | 23,600 | — | — |
| 2025-03-07 | $9.50 | $9.50 | 10,200 | — | — |
| 2025-03-06 | $9.19 | $9.19 | 21,400 | — | — |
| 2025-03-05 | $8.34 | $8.34 | 16,600 | — | — |
| 2025-03-04 | $7.76 | $7.76 | 79,500 | — | — |
| 2025-03-03 | $8.25 | $8.25 | 6,000 | — | — |
| 2025-02-28 | $9.49 | $9.49 | 2,400 | — | — |
| 2025-02-27 | $10.20 | $10.20 | 40,200 | — | — |
| 2025-02-26 | $11.65 | $11.65 | 1,700 | — | — |
| 2025-02-25 | $11.50 | $11.50 | 3,700 | — | — |
| 2025-02-24 | $11.51 | $11.51 | 4,400 | — | — |
| 2025-02-21 | $11.65 | $11.65 | 14,900 | — | — |
| 2025-02-20 | $12.00 | $12.00 | 42,900 | — | — |
| 2025-02-19 | $10.40 | $10.40 | 3,100 | — | — |
| 2025-02-18 | $10.95 | $10.95 | 8,200 | — | — |
| 2025-02-14 | $11.00 | $11.00 | 9,800 | — | — |
| 2025-02-13 | $10.50 | $10.50 | 100,700 | — | — |
| 2025-02-12 | $8.65 | $8.65 | 140,800 | — | — |
| 2025-02-11 | $7.60 | $7.60 | 0 | — | — |
| 2025-02-10 | $7.60 | $7.60 | 800 | — | — |
| 2025-02-07 | $7.69 | $7.69 | 1,300 | — | — |
| 2025-02-06 | $7.55 | $7.55 | 3,800 | — | — |
| 2025-02-05 | $7.59 | $7.59 | 5,100 | — | — |
| 2025-02-04 | $7.23 | $7.23 | 0 | — | — |
| 2025-02-03 | $7.23 | $7.23 | 400 | — | — |
| 2025-01-31 | $7.21 | $7.21 | 9,200 | — | — |
| 2025-01-30 | $7.76 | $7.76 | 1,300 | — | — |
| 2025-01-29 | $7.38 | $7.38 | 1,500 | — | — |
| 2025-01-28 | $7.50 | $7.50 | 1,100 | — | — |
| 2025-01-27 | $7.58 | $7.58 | 1,500 | — | — |
| 2025-01-24 | $7.48 | $7.48 | 2,800 | — | — |
| 2025-01-23 | $7.38 | $7.38 | 0 | — | — |
| 2025-01-22 | $7.38 | $7.38 | 4,100 | — | — |
| 2025-01-21 | $7.30 | $7.30 | 11,700 | — | — |
| 2025-01-17 | $7.60 | $7.60 | 4,200 | — | — |
| 2025-01-16 | $7.75 | $7.75 | 3,900 | — | — |
| 2025-01-15 | $7.73 | $7.73 | 2,200 | — | — |
| 2025-01-14 | $8.00 | $8.00 | 500 | — | — |
| 2025-01-13 | $8.08 | $8.08 | 6,600 | — | — |
| 2025-01-10 | $8.13 | $8.13 | 3,500 | — | — |
| 2025-01-08 | $7.95 | $7.95 | 7,300 | — | — |
| 2025-01-07 | $8.40 | $8.40 | 17,400 | — | — |
| 2025-01-06 | $7.76 | $7.76 | 30,700 | — | — |
| 2025-01-03 | $8.49 | $8.49 | 4,100 | — | — |
| 2025-01-02 | $7.88 | $7.88 | 20,100 | — | — |