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
- 2018-02-01 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 | $5.60 | $11.93 | 1,231,500 | — | — |
| 2025-12-30 | $5.75 | $11.91 | 561,000 | — | — |
| 2025-12-29 | $5.80 | $12.01 | 662,300 | — | — |
| 2025-12-26 | $5.85 | $12.11 | 395,400 | — | — |
| 2025-12-24 | $5.89 | $12.20 | 288,600 | — | — |
| 2025-12-23 | $5.87 | $12.15 | 849,400 | — | — |
| 2025-12-22 | $5.88 | $12.18 | 746,700 | — | — |
| 2025-12-19 | $5.89 | $12.20 | 1,289,800 | — | — |
| 2025-12-18 | $5.94 | $12.30 | 784,400 | — | — |
| 2025-12-17 | $5.91 | $12.24 | 1,683,500 | — | — |
| 2025-12-16 | $5.91 | $12.24 | 866,900 | — | — |
| 2025-12-15 | $5.95 | $12.32 | 819,200 | — | — |
| 2025-12-12 | $5.93 | $12.28 | 685,000 | — | — |
| 2025-12-11 | $5.93 | $12.28 | 609,100 | — | — |
| 2025-12-10 | $5.90 | $12.22 | 803,100 | — | — |
| 2025-12-09 | $5.85 | $12.11 | 652,100 | — | — |
| 2025-12-08 | $5.80 | $12.01 | 969,100 | — | — |
| 2025-12-05 | $5.74 | $11.89 | 498,600 | — | — |
| 2025-12-04 | $5.66 | $11.72 | 809,800 | — | — |
| 2025-12-03 | $5.75 | $11.91 | 538,000 | — | — |
| 2025-12-02 | $5.68 | $11.76 | 484,000 | — | — |
| 2025-12-01 | $5.64 | $11.68 | 1,271,100 | — | — |
| 2025-11-28 | $5.61 | $11.62 | 236,200 | — | — |
| 2025-11-26 | $5.64 | $11.68 | 571,000 | — | — |
| 2025-11-25 | $5.61 | $11.62 | 587,800 | — | — |
| 2025-11-24 | $5.47 | $11.33 | 716,700 | — | — |
| 2025-11-21 | $5.52 | $11.43 | 981,100 | — | — |
| 2025-11-20 | $5.39 | $11.16 | 654,800 | — | — |
| 2025-11-19 | $5.44 | $11.26 | 753,700 | — | — |
| 2025-11-18 | $5.39 | $11.16 | 844,100 | — | — |
| 2025-11-17 | $5.39 | $11.16 | 880,100 | — | — |
| 2025-11-14 | $5.42 | $11.22 | 1,186,800 | — | — |
| 2025-11-13 | $5.46 | $11.31 | 860,900 | — | — |
| 2025-11-12 | $5.41 | $11.20 | 594,000 | — | — |
| 2025-11-11 | $5.47 | $11.33 | 537,200 | — | — |
| 2025-11-10 | $5.43 | $11.24 | 578,200 | — | — |
| 2025-11-07 | $5.37 | $11.12 | 1,525,600 | — | — |
| 2025-11-06 | $5.34 | $11.06 | 647,800 | — | — |
| 2025-11-05 | $5.36 | $11.10 | 806,000 | — | — |
| 2025-11-04 | $5.29 | $10.95 | 766,100 | — | — |
| 2025-11-03 | $5.17 | $10.70 | 701,200 | — | — |
| 2025-10-31 | $5.16 | $10.68 | 756,300 | — | — |
| 2025-10-30 | $5.20 | $10.77 | 620,700 | — | — |
| 2025-10-29 | $5.22 | $10.81 | 822,600 | — | — |
| 2025-10-28 | $5.25 | $10.87 | 511,200 | — | — |
| 2025-10-27 | $5.33 | $11.04 | 455,500 | — | — |
| 2025-10-24 | $5.30 | $10.97 | 346,400 | — | — |
| 2025-10-23 | $5.31 | $10.99 | 525,600 | — | — |
| 2025-10-22 | $5.38 | $11.14 | 585,600 | — | — |
| 2025-10-21 | $5.30 | $10.97 | 408,200 | — | — |
| 2025-10-20 | $5.30 | $10.97 | 538,100 | — | — |
| 2025-10-17 | $5.26 | $10.89 | 505,800 | — | — |
| 2025-10-16 | $5.18 | $10.73 | 813,500 | — | — |
| 2025-10-15 | $5.32 | $11.02 | 703,400 | — | — |
| 2025-10-14 | $5.33 | $11.04 | 754,200 | — | — |
| 2025-10-13 | $5.24 | $10.85 | 457,200 | — | — |
| 2025-10-10 | $5.07 | $10.50 | 874,500 | — | — |
| 2025-10-09 | $5.11 | $10.58 | 685,300 | — | — |
| 2025-10-08 | $5.17 | $10.70 | 564,000 | — | — |
| 2025-10-07 | $5.09 | $10.54 | 741,300 | — | — |
| 2025-10-06 | $5.12 | $10.60 | 901,900 | — | — |
| 2025-10-03 | $5.39 | $11.16 | 408,800 | — | — |
| 2025-10-02 | $5.38 | $11.14 | 466,500 | — | — |
| 2025-10-01 | $5.41 | $11.20 | 600,000 | — | — |
| 2025-09-30 | $5.43 | $11.24 | 640,100 | — | — |
| 2025-09-29 | $5.57 | $11.20 | 601,700 | — | — |
| 2025-09-26 | $5.64 | $11.34 | 541,400 | — | — |
| 2025-09-25 | $5.61 | $11.28 | 474,200 | — | — |
| 2025-09-24 | $5.68 | $11.42 | 855,300 | — | — |
| 2025-09-23 | $5.69 | $11.44 | 708,100 | — | — |
| 2025-09-22 | $5.75 | $11.56 | 894,700 | — | — |
| 2025-09-19 | $5.80 | $11.66 | 1,817,800 | — | — |
| 2025-09-18 | $5.77 | $11.60 | 628,000 | — | — |
| 2025-09-17 | $5.69 | $11.44 | 787,700 | — | — |
| 2025-09-16 | $5.71 | $11.48 | 647,500 | — | — |
| 2025-09-15 | $5.81 | $11.68 | 363,300 | — | — |
| 2025-09-12 | $5.88 | $11.83 | 626,000 | — | — |
| 2025-09-11 | $5.94 | $11.95 | 956,600 | — | — |
| 2025-09-10 | $5.90 | $11.87 | 523,800 | — | — |
| 2025-09-09 | $5.88 | $11.83 | 380,900 | — | — |
| 2025-09-08 | $5.94 | $11.95 | 511,200 | — | — |
| 2025-09-05 | $5.94 | $11.95 | 626,600 | — | — |
| 2025-09-04 | $5.90 | $11.87 | 467,300 | — | — |
| 2025-09-03 | $5.86 | $11.79 | 709,600 | — | — |
| 2025-09-02 | $5.75 | $11.56 | 803,200 | — | — |
| 2025-08-29 | $5.80 | $11.66 | 837,800 | — | — |
| 2025-08-28 | $5.71 | $11.48 | 390,900 | — | — |
| 2025-08-27 | $5.71 | $11.48 | 485,500 | — | — |
| 2025-08-26 | $5.73 | $11.52 | 539,600 | — | — |
| 2025-08-25 | $5.69 | $11.44 | 426,500 | — | — |
| 2025-08-22 | $5.77 | $11.60 | 821,300 | — | — |
| 2025-08-21 | $5.49 | $11.04 | 518,900 | — | — |
| 2025-08-20 | $5.64 | $11.34 | 707,000 | — | — |
| 2025-08-19 | $5.67 | $11.40 | 599,200 | — | — |
| 2025-08-18 | $5.54 | $11.14 | 489,000 | — | — |
| 2025-08-15 | $5.54 | $11.14 | 598,400 | — | — |
| 2025-08-14 | $5.57 | $11.20 | 663,100 | — | — |
| 2025-08-13 | $5.59 | $11.24 | 581,400 | — | — |
| 2025-08-12 | $5.49 | $11.04 | 627,000 | — | — |
| 2025-08-11 | $5.35 | $10.76 | 780,700 | — | — |
| 2025-08-08 | $5.33 | $10.72 | 697,000 | — | — |
| 2025-08-07 | $5.34 | $10.74 | 737,300 | — | — |
| 2025-08-06 | $5.28 | $10.62 | 514,900 | — | — |
| 2025-08-05 | $5.37 | $10.80 | 673,800 | — | — |
| 2025-08-04 | $5.32 | $10.70 | 1,192,200 | — | — |
| 2025-08-01 | $5.16 | $10.38 | 880,200 | — | — |
| 2025-07-31 | $5.18 | $10.42 | 938,100 | — | — |
| 2025-07-30 | $5.21 | $10.48 | 1,886,700 | — | — |
| 2025-07-29 | $4.98 | $10.02 | 1,025,100 | — | — |
| 2025-07-28 | $4.97 | $10.00 | 1,193,900 | — | — |
| 2025-07-25 | $4.91 | $9.87 | 590,500 | — | — |
| 2025-07-24 | $4.99 | $10.04 | 604,200 | — | — |
| 2025-07-23 | $4.97 | $10.00 | 897,900 | — | — |
| 2025-07-22 | $4.94 | $9.93 | 685,200 | — | — |
| 2025-07-21 | $4.94 | $9.93 | 654,200 | — | — |
| 2025-07-18 | $4.92 | $9.89 | 875,400 | — | — |
| 2025-07-17 | $4.97 | $10.00 | 560,500 | — | — |
| 2025-07-16 | $5.07 | $10.20 | 497,400 | — | — |
| 2025-07-15 | $4.99 | $10.04 | 905,200 | — | — |
| 2025-07-14 | $5.05 | $10.16 | 614,100 | — | — |
| 2025-07-11 | $5.02 | $10.10 | 547,000 | — | — |
| 2025-07-10 | $5.10 | $10.26 | 585,200 | — | — |
| 2025-07-09 | $5.06 | $10.18 | 464,500 | — | — |
| 2025-07-08 | $5.03 | $10.12 | 1,776,900 | — | — |
| 2025-07-07 | $5.12 | $10.30 | 573,700 | — | — |
| 2025-07-03 | $5.27 | $10.60 | 311,200 | — | — |
| 2025-07-02 | $5.23 | $10.52 | 673,000 | — | — |
| 2025-07-01 | $5.13 | $10.32 | 829,800 | — | — |
| 2025-06-30 | $5.05 | $10.16 | 678,700 | — | — |
| 2025-06-27 | $5.24 | $10.22 | 1,009,300 | — | — |
| 2025-06-26 | $5.26 | $10.26 | 439,000 | — | — |
| 2025-06-25 | $5.20 | $10.14 | 387,200 | — | — |
| 2025-06-24 | $5.25 | $10.24 | 615,800 | — | — |
| 2025-06-23 | $5.25 | $10.24 | 501,700 | — | — |
| 2025-06-20 | $5.20 | $10.14 | 1,107,000 | — | — |
| 2025-06-18 | $5.12 | $9.98 | 455,600 | — | — |
| 2025-06-17 | $5.12 | $9.98 | 522,900 | — | — |
| 2025-06-16 | $5.17 | $10.08 | 460,400 | — | — |
| 2025-06-13 | $5.23 | $10.20 | 467,000 | — | — |
| 2025-06-12 | $5.35 | $10.43 | 359,600 | — | — |
| 2025-06-11 | $5.34 | $10.41 | 584,900 | — | — |
| 2025-06-10 | $5.36 | $10.45 | 444,400 | — | — |
| 2025-06-09 | $5.26 | $10.26 | 495,100 | — | — |
| 2025-06-06 | $5.21 | $10.16 | 409,700 | — | — |
| 2025-06-05 | $5.08 | $9.90 | 515,400 | — | — |
| 2025-06-04 | $5.14 | $10.02 | 334,000 | — | — |
| 2025-06-03 | $5.16 | $10.06 | 444,200 | — | — |
| 2025-06-02 | $5.04 | $9.83 | 494,200 | — | — |
| 2025-05-30 | $5.06 | $9.87 | 648,100 | — | — |
| 2025-05-29 | $5.13 | $10.00 | 278,100 | — | — |
| 2025-05-28 | $5.07 | $9.89 | 359,700 | — | — |
| 2025-05-27 | $5.08 | $9.90 | 709,700 | — | — |
| 2025-05-23 | $5.03 | $9.81 | 467,800 | — | — |
| 2025-05-22 | $5.08 | $9.90 | 794,400 | — | — |
| 2025-05-21 | $4.99 | $9.73 | 487,500 | — | — |
| 2025-05-20 | $5.24 | $10.22 | 366,400 | — | — |
| 2025-05-19 | $5.27 | $10.27 | 440,900 | — | — |
| 2025-05-16 | $5.38 | $10.49 | 406,700 | — | — |
| 2025-05-15 | $5.39 | $10.51 | 321,600 | — | — |
| 2025-05-14 | $5.30 | $10.33 | 536,700 | — | — |
| 2025-05-13 | $5.38 | $10.49 | 339,000 | — | — |
| 2025-05-12 | $5.35 | $10.43 | 431,000 | — | — |
| 2025-05-09 | $5.20 | $10.14 | 295,100 | — | — |
| 2025-05-08 | $5.21 | $10.16 | 423,200 | — | — |
| 2025-05-07 | $5.14 | $10.02 | 412,700 | — | — |
| 2025-05-06 | $5.09 | $9.92 | 682,800 | — | — |
| 2025-05-05 | $5.28 | $10.29 | 931,500 | — | — |
| 2025-05-02 | $5.23 | $10.20 | 764,800 | — | — |
| 2025-05-01 | $5.01 | $9.77 | 643,600 | — | — |
| 2025-04-30 | $5.01 | $9.77 | 972,900 | — | — |
| 2025-04-29 | $5.05 | $9.85 | 568,600 | — | — |
| 2025-04-28 | $4.96 | $9.67 | 548,900 | — | — |
| 2025-04-25 | $4.77 | $9.30 | 408,400 | — | — |
| 2025-04-24 | $4.73 | $9.22 | 401,600 | — | — |
| 2025-04-23 | $4.66 | $9.09 | 465,300 | — | — |
| 2025-04-22 | $4.63 | $9.03 | 523,700 | — | — |
| 2025-04-21 | $4.43 | $8.64 | 526,900 | — | — |
| 2025-04-17 | $4.50 | $8.77 | 691,700 | — | — |
| 2025-04-16 | $4.42 | $8.62 | 824,500 | — | — |
| 2025-04-15 | $4.45 | $8.68 | 779,700 | — | — |
| 2025-04-14 | $4.42 | $8.62 | 1,038,200 | — | — |
| 2025-04-11 | $4.30 | $8.38 | 1,126,700 | — | — |
| 2025-04-10 | $4.44 | $8.66 | 1,029,000 | — | — |
| 2025-04-09 | $4.74 | $9.24 | 1,531,800 | — | — |
| 2025-04-08 | $4.54 | $8.85 | 1,628,800 | — | — |
| 2025-04-07 | $4.67 | $9.11 | 1,458,500 | — | — |
| 2025-04-04 | $5.01 | $9.77 | 1,304,500 | — | — |
| 2025-04-03 | $5.41 | $10.55 | 577,400 | — | — |
| 2025-04-02 | $5.59 | $10.90 | 1,194,300 | — | — |
| 2025-04-01 | $5.55 | $10.82 | 712,000 | — | — |
| 2025-03-31 | $5.56 | $10.84 | 1,095,100 | — | — |
| 2025-03-28 | $5.68 | $10.76 | 672,000 | — | — |
| 2025-03-27 | $5.79 | $10.97 | 379,200 | — | — |
| 2025-03-26 | $5.80 | $10.99 | 408,200 | — | — |
| 2025-03-25 | $5.84 | $11.07 | 527,200 | — | — |
| 2025-03-24 | $5.82 | $11.03 | 600,800 | — | — |
| 2025-03-21 | $5.94 | $11.26 | 2,952,800 | — | — |
| 2025-03-20 | $5.93 | $11.24 | 852,000 | — | — |
| 2025-03-19 | $6.01 | $11.39 | 963,100 | — | — |
| 2025-03-18 | $6.05 | $11.46 | 981,100 | — | — |
| 2025-03-17 | $5.97 | $11.31 | 486,500 | — | — |
| 2025-03-14 | $6.01 | $11.39 | 465,000 | — | — |
| 2025-03-13 | $5.85 | $11.08 | 709,600 | — | — |
| 2025-03-12 | $5.90 | $11.18 | 748,400 | — | — |
| 2025-03-11 | $5.86 | $11.10 | 686,500 | — | — |
| 2025-03-10 | $5.97 | $11.31 | 583,600 | — | — |
| 2025-03-07 | $6.08 | $11.52 | 528,500 | — | — |
| 2025-03-06 | $6.02 | $11.41 | 547,300 | — | — |
| 2025-03-05 | $6.09 | $11.54 | 625,900 | — | — |
| 2025-03-04 | $6.11 | $11.58 | 897,000 | — | — |
| 2025-03-03 | $6.20 | $11.75 | 1,079,500 | — | — |
| 2025-02-28 | $6.23 | $11.80 | 765,300 | — | — |
| 2025-02-27 | $6.21 | $11.77 | 588,200 | — | — |
| 2025-02-26 | $6.20 | $11.75 | 653,700 | — | — |
| 2025-02-25 | $6.15 | $11.65 | 656,400 | — | — |
| 2025-02-24 | $6.07 | $11.50 | 752,400 | — | — |
| 2025-02-21 | $6.05 | $11.46 | 871,800 | — | — |
| 2025-02-20 | $6.09 | $11.54 | 787,400 | — | — |
| 2025-02-19 | $6.10 | $11.56 | 1,289,800 | — | — |
| 2025-02-18 | $5.97 | $11.31 | 1,162,800 | — | — |
| 2025-02-14 | $5.97 | $11.31 | 542,200 | — | — |
| 2025-02-13 | $5.93 | $11.24 | 930,000 | — | — |
| 2025-02-12 | $5.74 | $10.88 | 761,600 | — | — |
| 2025-02-11 | $5.75 | $10.90 | 964,500 | — | — |
| 2025-02-10 | $5.70 | $10.80 | 1,236,800 | — | — |
| 2025-02-07 | $5.71 | $10.82 | 1,001,200 | — | — |
| 2025-02-06 | $5.76 | $10.91 | 786,700 | — | — |
| 2025-02-05 | $5.73 | $10.86 | 1,151,400 | — | — |
| 2025-02-04 | $5.71 | $10.82 | 3,282,200 | — | — |
| 2025-02-03 | $5.56 | $10.54 | 608,100 | — | — |
| 2025-01-31 | $5.63 | $10.67 | 639,600 | — | — |
| 2025-01-30 | $5.64 | $10.69 | 479,600 | — | — |
| 2025-01-29 | $5.60 | $10.61 | 504,300 | — | — |
| 2025-01-28 | $5.69 | $10.78 | 480,800 | — | — |
| 2025-01-27 | $5.76 | $10.91 | 455,200 | — | — |
| 2025-01-24 | $5.59 | $10.59 | 554,700 | — | — |
| 2025-01-23 | $5.57 | $10.55 | 473,700 | — | — |
| 2025-01-22 | $5.61 | $10.63 | 782,000 | — | — |
| 2025-01-21 | $5.70 | $10.80 | 601,600 | — | — |
| 2025-01-17 | $5.79 | $10.97 | 543,500 | — | — |
| 2025-01-16 | $5.69 | $10.78 | 369,600 | — | — |
| 2025-01-15 | $5.69 | $10.78 | 454,700 | — | — |
| 2025-01-14 | $5.63 | $10.67 | 537,600 | — | — |
| 2025-01-13 | $5.48 | $10.38 | 491,900 | — | — |
| 2025-01-10 | $5.53 | $10.48 | 656,300 | — | — |
| 2025-01-08 | $5.66 | $10.72 | 411,700 | — | — |
| 2025-01-07 | $5.73 | $10.86 | 1,337,300 | — | — |
| 2025-01-06 | $5.90 | $11.18 | 873,500 | — | — |
| 2025-01-03 | $5.83 | $11.05 | 408,500 | — | — |
| 2025-01-02 | $5.68 | $10.76 | 514,400 | — | — |