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
- 2014-01-17 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 | $8.64 | $8.64 | 3,729,800 | — | — |
| 2025-12-30 | $10.58 | $10.58 | 111,143,000 | — | — |
| 2025-12-29 | $5.46 | $5.46 | 2,855,200 | — | — |
| 2025-12-26 | $5.56 | $5.56 | 26,700 | — | — |
| 2025-12-24 | $5.47 | $5.47 | 54,900 | — | — |
| 2025-12-23 | $5.31 | $5.31 | 60,900 | — | — |
| 2025-12-22 | $5.27 | $5.27 | 54,600 | — | — |
| 2025-12-19 | $4.86 | $4.86 | 57,500 | — | — |
| 2025-12-18 | $4.82 | $4.82 | 90,700 | — | — |
| 2025-12-17 | $4.73 | $4.73 | 15,800 | — | — |
| 2025-12-16 | $4.70 | $4.70 | 19,700 | — | — |
| 2025-12-15 | $4.65 | $4.65 | 31,000 | — | — |
| 2025-12-12 | $4.67 | $4.67 | 47,600 | — | — |
| 2025-12-11 | $4.68 | $4.68 | 28,500 | — | — |
| 2025-12-10 | $4.84 | $4.84 | 61,600 | — | — |
| 2025-12-09 | $4.82 | $4.82 | 111,000 | — | — |
| 2025-12-08 | $4.42 | $4.42 | 94,100 | — | — |
| 2025-12-05 | $4.29 | $4.29 | 196,900 | — | — |
| 2025-12-04 | $4.07 | $4.07 | 5,479,300 | — | — |
| 2025-12-03 | $4.42 | $4.42 | 76,400 | — | — |
| 2025-12-02 | $4.60 | $4.60 | 6,100 | — | — |
| 2025-12-01 | $4.73 | $4.73 | 9,700 | — | — |
| 2025-11-28 | $4.73 | $4.73 | 14,100 | — | — |
| 2025-11-26 | $4.47 | $4.47 | 9,900 | — | — |
| 2025-11-25 | $4.38 | $4.38 | 7,600 | — | — |
| 2025-11-24 | $4.22 | $4.22 | 8,500 | — | — |
| 2025-11-21 | $4.08 | $4.08 | 16,800 | — | — |
| 2025-11-20 | $3.87 | $3.87 | 27,600 | — | — |
| 2025-11-19 | $4.03 | $4.03 | 20,000 | — | — |
| 2025-11-18 | $4.18 | $4.18 | 48,100 | — | — |
| 2025-11-17 | $4.16 | $4.16 | 34,000 | — | — |
| 2025-11-14 | $4.49 | $4.49 | 38,300 | — | — |
| 2025-11-13 | $4.79 | $4.79 | 88,700 | — | — |
| 2025-11-12 | $5.45 | $5.45 | 86,800 | — | — |
| 2025-11-11 | $4.99 | $4.99 | 38,600 | — | — |
| 2025-11-10 | $5.00 | $5.00 | 95,600 | — | — |
| 2025-11-07 | $4.67 | $4.67 | 63,700 | — | — |
| 2025-11-06 | $4.85 | $4.85 | 30,400 | — | — |
| 2025-11-05 | $5.25 | $5.25 | 20,500 | — | — |
| 2025-11-04 | $5.13 | $5.13 | 34,000 | — | — |
| 2025-11-03 | $5.16 | $5.16 | 36,100 | — | — |
| 2025-10-31 | $5.39 | $5.39 | 50,200 | — | — |
| 2025-10-30 | $5.10 | $5.10 | 59,700 | — | — |
| 2025-10-29 | $5.25 | $5.25 | 145,900 | — | — |
| 2025-10-28 | $4.81 | $4.81 | 60,600 | — | — |
| 2025-10-27 | $4.92 | $4.92 | 36,000 | — | — |
| 2025-10-24 | $5.09 | $5.09 | 31,900 | — | — |
| 2025-10-23 | $4.87 | $4.87 | 23,700 | — | — |
| 2025-10-22 | $4.60 | $4.60 | 47,400 | — | — |
| 2025-10-21 | $4.91 | $4.91 | 13,300 | — | — |
| 2025-10-20 | $4.84 | $4.84 | 30,900 | — | — |
| 2025-10-17 | $4.61 | $4.61 | 38,300 | — | — |
| 2025-10-16 | $4.91 | $4.91 | 44,000 | — | — |
| 2025-10-15 | $5.17 | $5.17 | 70,300 | — | — |
| 2025-10-14 | $5.08 | $5.08 | 31,800 | — | — |
| 2025-10-13 | $4.94 | $4.94 | 27,700 | — | — |
| 2025-10-10 | $4.94 | $4.94 | 85,700 | — | — |
| 2025-10-09 | $5.34 | $5.34 | 45,500 | — | — |
| 2025-10-08 | $5.24 | $5.24 | 48,400 | — | — |
| 2025-10-07 | $5.40 | $5.40 | 45,500 | — | — |
| 2025-10-06 | $5.49 | $5.49 | 31,000 | — | — |
| 2025-10-03 | $5.60 | $5.60 | 62,200 | — | — |
| 2025-10-02 | $5.32 | $5.32 | 24,200 | — | — |
| 2025-10-01 | $5.15 | $5.15 | 27,900 | — | — |
| 2025-09-30 | $5.13 | $5.13 | 62,400 | — | — |
| 2025-09-29 | $5.46 | $5.46 | 109,800 | — | — |
| 2025-09-26 | $5.06 | $5.05 | 96,200 | — | — |
| 2025-09-25 | $4.69 | $4.69 | 87,000 | — | — |
| 2025-09-24 | $4.66 | $4.66 | 53,700 | — | — |
| 2025-09-23 | $4.46 | $4.46 | 45,200 | — | — |
| 2025-09-22 | $4.40 | $4.40 | 64,600 | — | — |
| 2025-09-19 | $4.42 | $4.42 | 91,200 | — | — |
| 2025-09-18 | $4.28 | $4.28 | 209,800 | — | — |
| 2025-09-17 | $3.90 | $3.90 | 17,000 | — | — |
| 2025-09-16 | $3.98 | $3.98 | 25,400 | — | — |
| 2025-09-15 | $4.00 | $4.00 | 26,400 | — | — |
| 2025-09-12 | $3.83 | $3.83 | 34,800 | — | — |
| 2025-09-11 | $3.92 | $3.92 | 124,100 | — | — |
| 2025-09-10 | $4.01 | $4.01 | 21,200 | — | — |
| 2025-09-09 | $4.06 | $4.06 | 31,400 | — | — |
| 2025-09-08 | $4.12 | $4.12 | 19,800 | — | — |
| 2025-09-05 | $4.04 | $4.04 | 16,100 | — | — |
| 2025-09-04 | $4.06 | $4.06 | 29,800 | — | — |
| 2025-09-03 | $4.23 | $4.23 | 85,900 | — | — |
| 2025-09-02 | $3.95 | $3.95 | 58,800 | — | — |
| 2025-08-29 | $3.75 | $3.75 | 10,100 | — | — |
| 2025-08-28 | $3.89 | $3.89 | 25,800 | — | — |
| 2025-08-27 | $3.80 | $3.80 | 28,600 | — | — |
| 2025-08-26 | $3.74 | $3.74 | 41,200 | — | — |
| 2025-08-25 | $3.72 | $3.72 | 48,300 | — | — |
| 2025-08-22 | $3.55 | $3.55 | 35,500 | — | — |
| 2025-08-21 | $3.35 | $3.35 | 28,200 | — | — |
| 2025-08-20 | $3.26 | $3.26 | 42,800 | — | — |
| 2025-08-19 | $3.10 | $3.10 | 59,300 | — | — |
| 2025-08-18 | $3.24 | $3.24 | 57,000 | — | — |
| 2025-08-15 | $3.14 | $3.14 | 32,100 | — | — |
| 2025-08-14 | $3.19 | $3.19 | 23,800 | — | — |
| 2025-08-13 | $3.21 | $3.21 | 43,000 | — | — |
| 2025-08-12 | $3.04 | $3.04 | 29,300 | — | — |
| 2025-08-11 | $2.98 | $2.98 | 25,000 | — | — |
| 2025-08-08 | $2.99 | $2.99 | 128,400 | — | — |
| 2025-08-07 | $3.14 | $3.14 | 63,600 | — | — |
| 2025-08-06 | $3.25 | $3.25 | 44,300 | — | — |
| 2025-08-05 | $3.38 | $3.38 | 76,000 | — | — |
| 2025-08-04 | $3.29 | $3.29 | 112,900 | — | — |
| 2025-08-01 | $3.49 | $3.49 | 34,700 | — | — |
| 2025-07-31 | $3.48 | $3.48 | 69,400 | — | — |
| 2025-07-30 | $3.63 | $3.63 | 121,100 | — | — |
| 2025-07-29 | $3.29 | $3.29 | 352,300 | — | — |
| 2025-07-28 | $4.53 | $4.53 | 602,900 | — | — |
| 2025-07-25 | $4.82 | $4.82 | 305,300 | — | — |
| 2025-07-24 | $4.72 | $4.72 | 213,600 | — | — |
| 2025-07-23 | $4.40 | $4.40 | 139,900 | — | — |
| 2025-07-22 | $3.86 | $3.86 | 55,400 | — | — |
| 2025-07-21 | $3.96 | $3.96 | 155,600 | — | — |
| 2025-07-18 | $3.80 | $3.80 | 144,200 | — | — |
| 2025-07-17 | $3.73 | $3.73 | 153,800 | — | — |
| 2025-07-16 | $3.32 | $3.32 | 60,800 | — | — |
| 2025-07-15 | $3.22 | $3.22 | 58,900 | — | — |
| 2025-07-14 | $3.26 | $3.26 | 110,700 | — | — |
| 2025-07-11 | $3.38 | $3.38 | 42,100 | — | — |
| 2025-07-10 | $3.45 | $3.45 | 105,100 | — | — |
| 2025-07-09 | $3.58 | $3.58 | 61,100 | — | — |
| 2025-07-08 | $3.46 | $3.46 | 42,400 | — | — |
| 2025-07-07 | $3.27 | $3.27 | 24,800 | — | — |
| 2025-07-03 | $3.28 | $3.28 | 36,700 | — | — |
| 2025-07-02 | $3.49 | $3.49 | 50,700 | — | — |
| 2025-07-01 | $3.39 | $3.39 | 73,000 | — | — |
| 2025-06-30 | $3.29 | $3.29 | 101,400 | — | — |
| 2025-06-27 | $3.35 | $3.35 | 170,700 | — | — |
| 2025-06-26 | $3.57 | $3.57 | 536,200 | — | — |
| 2025-06-25 | $3.15 | $3.15 | 71,500 | — | — |
| 2025-06-24 | $3.06 | $3.06 | 111,300 | — | — |
| 2025-06-23 | $2.82 | $2.82 | 104,600 | — | — |
| 2025-06-20 | $2.88 | $2.88 | 325,400 | — | — |
| 2025-06-18 | $3.59 | $3.59 | 3,277,900 | — | — |
| 2025-06-17 | $3.90 | $3.90 | 37,500 | — | — |
| 2025-06-16 | $3.86 | $3.86 | 17,200 | — | — |
| 2025-06-13 | $3.84 | $3.84 | 27,400 | — | — |
| 2025-06-12 | $3.87 | $3.87 | 77,300 | — | — |
| 2025-06-11 | $4.23 | $4.23 | 38,900 | — | — |
| 2025-06-10 | $4.17 | $4.17 | 41,100 | — | — |
| 2025-06-09 | $4.31 | $4.31 | 30,800 | — | — |
| 2025-06-06 | $4.27 | $4.27 | 36,500 | — | — |
| 2025-06-05 | $4.31 | $4.31 | 48,900 | — | — |
| 2025-06-04 | $4.36 | $4.36 | 154,900 | — | — |
| 2025-06-03 | $4.41 | $4.41 | 68,100 | — | — |
| 2025-06-02 | $4.67 | $4.67 | 123,000 | — | — |
| 2025-05-30 | $4.53 | $4.53 | 52,027 | — | — |
| 2025-05-29 | $4.55 | $4.55 | 67,553 | — | — |
| 2025-05-28 | $4.50 | $4.50 | 101,787 | — | — |
| 2025-05-27 | $4.44 | $4.44 | 95,307 | — | — |
| 2025-05-23 | $4.20 | $4.20 | 57,553 | — | — |
| 2025-05-22 | $4.19 | $4.19 | 125,533 | — | — |
| 2025-05-21 | $3.78 | $3.78 | 114,333 | — | — |
| 2025-05-20 | $4.37 | $4.37 | 284,707 | — | — |
| 2025-05-19 | $4.97 | $4.97 | 456,613 | — | — |
| 2025-05-16 | $5.61 | $5.61 | 299,133 | — | — |
| 2025-05-15 | $6.00 | $6.00 | 6,608,360 | — | — |
| 2025-05-14 | $6.78 | $6.78 | 43,673 | — | — |
| 2025-05-13 | $6.71 | $6.71 | 71,040 | — | — |
| 2025-05-12 | $6.45 | $6.45 | 5,233 | — | — |
| 2025-05-09 | $6.41 | $6.41 | 2,273 | — | — |
| 2025-05-08 | $6.20 | $6.20 | 7,853 | — | — |
| 2025-05-07 | $6.59 | $6.59 | 6,227 | — | — |
| 2025-05-06 | $6.50 | $6.50 | 17,333 | — | — |
| 2025-05-05 | $7.14 | $7.14 | 14,007 | — | — |
| 2025-05-02 | $7.25 | $7.25 | 4,607 | — | — |
| 2025-05-01 | $7.26 | $7.26 | 5,213 | — | — |
| 2025-04-30 | $7.11 | $7.11 | 9,627 | — | — |
| 2025-04-29 | $7.37 | $7.37 | 9,767 | — | — |
| 2025-04-28 | $7.62 | $7.62 | 40,427 | — | — |
| 2025-04-25 | $6.63 | $6.63 | 5,127 | — | — |
| 2025-04-24 | $6.45 | $6.45 | 9,040 | — | — |
| 2025-04-23 | $6.30 | $6.30 | 5,220 | — | — |
| 2025-04-22 | $6.05 | $6.05 | 7,060 | — | — |
| 2025-04-21 | $6.12 | $6.12 | 4,553 | — | — |
| 2025-04-17 | $6.18 | $6.18 | 2,267 | — | — |
| 2025-04-16 | $6.21 | $6.21 | 4,753 | — | — |
| 2025-04-15 | $5.96 | $5.96 | 7,107 | — | — |
| 2025-04-14 | $5.67 | $5.67 | 5,713 | — | — |
| 2025-04-11 | $5.48 | $5.48 | 12,193 | — | — |
| 2025-04-10 | $5.42 | $5.42 | 3,153 | — | — |
| 2025-04-09 | $5.96 | $5.96 | 11,220 | — | — |
| 2025-04-08 | $5.67 | $5.67 | 3,013 | — | — |
| 2025-04-07 | $5.81 | $5.80 | 17,453 | — | — |
| 2025-04-04 | $5.67 | $5.67 | 12,820 | — | — |
| 2025-04-03 | $6.29 | $6.29 | 8,660 | — | — |
| 2025-04-02 | $6.23 | $6.23 | 5,967 | — | — |
| 2025-04-01 | $6.09 | $6.09 | 2,167 | — | — |
| 2025-03-31 | $6.05 | $6.05 | 10,133 | — | — |
| 2025-03-28 | $6.56 | $6.55 | 5,820 | — | — |
| 2025-03-27 | $6.59 | $6.59 | 2,847 | — | — |
| 2025-03-26 | $6.74 | $6.74 | 4,313 | — | — |
| 2025-03-25 | $6.78 | $6.78 | 22,367 | — | — |
| 2025-03-24 | $7.34 | $7.34 | 8,740 | — | — |
| 2025-03-21 | $7.50 | $7.50 | 10,780 | — | — |
| 2025-03-20 | $6.75 | $6.75 | 5,647 | — | — |
| 2025-03-19 | $6.74 | $6.74 | 11,700 | — | — |
| 2025-03-18 | $6.45 | $6.45 | 2,300 | — | — |
| 2025-03-17 | $6.47 | $6.47 | 12,207 | — | — |
| 2025-03-14 | $6.36 | $6.36 | 13,167 | — | — |
| 2025-03-13 | $6.90 | $6.90 | 25,667 | — | — |
| 2025-03-12 | $6.08 | $6.08 | 17,047 | — | — |
| 2025-03-11 | $5.70 | $5.70 | 24,020 | — | — |
| 2025-03-10 | $5.25 | $5.25 | 31,153 | — | — |
| 2025-03-07 | $5.79 | $5.79 | 22,187 | — | — |
| 2025-03-06 | $6.05 | $6.05 | 34,500 | — | — |
| 2025-03-05 | $6.57 | $6.57 | 20,973 | — | — |
| 2025-03-04 | $7.14 | $7.14 | 30,187 | — | — |
| 2025-03-03 | $7.23 | $7.23 | 18,900 | — | — |
| 2025-02-28 | $7.88 | $7.88 | 6,833 | — | — |
| 2025-02-27 | $7.76 | $7.76 | 8,860 | — | — |
| 2025-02-26 | $7.95 | $7.95 | 7,587 | — | — |
| 2025-02-25 | $7.71 | $7.71 | 12,387 | — | — |
| 2025-02-24 | $8.00 | $8.00 | 13,260 | — | — |
| 2025-02-21 | $8.22 | $8.22 | 6,407 | — | — |
| 2025-02-20 | $8.42 | $8.42 | 9,700 | — | — |
| 2025-02-19 | $8.85 | $8.85 | 5,920 | — | — |
| 2025-02-18 | $8.93 | $8.93 | 34,747 | — | — |
| 2025-02-14 | $8.55 | $8.55 | 15,533 | — | — |
| 2025-02-13 | $8.61 | $8.61 | 12,893 | — | — |
| 2025-02-12 | $8.33 | $8.33 | 9,487 | — | — |
| 2025-02-11 | $8.64 | $8.64 | 17,680 | — | — |
| 2025-02-10 | $8.63 | $8.63 | 27,353 | — | — |
| 2025-02-07 | $7.88 | $7.88 | 15,947 | — | — |
| 2025-02-06 | $8.12 | $8.12 | 11,600 | — | — |
| 2025-02-05 | $8.25 | $8.25 | 14,727 | — | — |
| 2025-02-04 | $8.25 | $8.25 | 19,307 | — | — |
| 2025-02-03 | $7.88 | $7.88 | 47,320 | — | — |
| 2025-01-31 | $8.07 | $8.07 | 36,700 | — | — |
| 2025-01-30 | $8.69 | $8.69 | 32,453 | — | — |
| 2025-01-29 | $9.30 | $9.30 | 18,940 | — | — |
| 2025-01-28 | $9.62 | $9.62 | 52,353 | — | — |
| 2025-01-27 | $9.41 | $9.41 | 21,340 | — | — |
| 2025-01-24 | $9.66 | $9.66 | 14,127 | — | — |
| 2025-01-23 | $9.74 | $9.73 | 32,047 | — | — |
| 2025-01-22 | $9.65 | $9.65 | 19,827 | — | — |
| 2025-01-21 | $9.50 | $9.50 | 73,167 | — | — |
| 2025-01-17 | $9.78 | $9.78 | 40,273 | — | — |
| 2025-01-16 | $10.37 | $10.37 | 32,660 | — | — |
| 2025-01-15 | $9.75 | $9.75 | 59,507 | — | — |
| 2025-01-14 | $10.41 | $10.41 | 43,840 | — | — |
| 2025-01-13 | $10.68 | $10.68 | 71,040 | — | — |
| 2025-01-10 | $11.84 | $11.84 | 90,653 | — | — |
| 2025-01-08 | $10.50 | $10.50 | 170,227 | — | — |
| 2025-01-07 | $12.45 | $12.45 | 347,133 | — | — |
| 2025-01-06 | $11.55 | $11.55 | 2,668,007 | — | — |
| 2025-01-03 | $10.95 | $10.95 | 190,047 | — | — |
| 2025-01-02 | $9.35 | $9.35 | 13,027 | — | — |