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
- 2010-04-16 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 | $6.81 | $13.16 | 497,000 | — | — |
| 2025-12-30 | $6.93 | $13.22 | 378,500 | — | — |
| 2025-12-29 | $6.96 | $13.27 | 434,200 | — | — |
| 2025-12-26 | $6.89 | $13.14 | 137,800 | — | — |
| 2025-12-24 | $6.88 | $13.12 | 112,300 | — | — |
| 2025-12-23 | $6.79 | $12.95 | 239,200 | — | — |
| 2025-12-22 | $6.93 | $13.22 | 219,400 | — | — |
| 2025-12-19 | $6.99 | $13.33 | 447,000 | — | — |
| 2025-12-18 | $7.07 | $13.48 | 195,800 | — | — |
| 2025-12-17 | $7.04 | $13.43 | 234,800 | — | — |
| 2025-12-16 | $7.11 | $13.56 | 286,000 | — | — |
| 2025-12-15 | $7.08 | $13.50 | 298,000 | — | — |
| 2025-12-12 | $6.91 | $13.18 | 243,400 | — | — |
| 2025-12-11 | $6.83 | $13.03 | 198,100 | — | — |
| 2025-12-10 | $6.80 | $12.97 | 441,300 | — | — |
| 2025-12-09 | $6.60 | $12.59 | 196,200 | — | — |
| 2025-12-08 | $6.46 | $12.32 | 187,600 | — | — |
| 2025-12-05 | $6.51 | $12.42 | 233,700 | — | — |
| 2025-12-04 | $6.52 | $12.43 | 381,200 | — | — |
| 2025-12-03 | $6.75 | $12.87 | 191,900 | — | — |
| 2025-12-02 | $6.73 | $12.84 | 168,000 | — | — |
| 2025-12-01 | $6.72 | $12.82 | 234,500 | — | — |
| 2025-11-28 | $6.78 | $12.93 | 121,200 | — | — |
| 2025-11-26 | $6.83 | $13.03 | 211,400 | — | — |
| 2025-11-25 | $6.78 | $12.93 | 217,900 | — | — |
| 2025-11-24 | $6.64 | $12.66 | 213,100 | — | — |
| 2025-11-21 | $6.68 | $12.74 | 259,600 | — | — |
| 2025-11-20 | $6.40 | $12.21 | 336,100 | — | — |
| 2025-11-19 | $6.47 | $12.34 | 219,100 | — | — |
| 2025-11-18 | $6.51 | $12.42 | 225,700 | — | — |
| 2025-11-17 | $6.56 | $12.51 | 188,700 | — | — |
| 2025-11-14 | $6.70 | $12.78 | 201,300 | — | — |
| 2025-11-13 | $6.70 | $12.78 | 250,900 | — | — |
| 2025-11-12 | $6.87 | $13.10 | 290,900 | — | — |
| 2025-11-11 | $6.80 | $12.97 | 364,500 | — | — |
| 2025-11-10 | $6.74 | $12.85 | 300,700 | — | — |
| 2025-11-07 | $6.62 | $12.63 | 319,600 | — | — |
| 2025-11-06 | $6.43 | $12.26 | 352,800 | — | — |
| 2025-11-05 | $6.47 | $12.34 | 621,000 | — | — |
| 2025-11-04 | $6.40 | $12.21 | 341,600 | — | — |
| 2025-11-03 | $6.49 | $12.38 | 237,100 | — | — |
| 2025-10-31 | $6.40 | $12.21 | 269,500 | — | — |
| 2025-10-30 | $6.42 | $12.24 | 289,500 | — | — |
| 2025-10-29 | $6.45 | $12.30 | 357,200 | — | — |
| 2025-10-28 | $6.53 | $12.45 | 311,700 | — | — |
| 2025-10-27 | $6.65 | $12.68 | 320,400 | — | — |
| 2025-10-24 | $6.55 | $12.49 | 322,700 | — | — |
| 2025-10-23 | $6.54 | $12.47 | 315,700 | — | — |
| 2025-10-22 | $6.54 | $12.47 | 370,200 | — | — |
| 2025-10-21 | $6.47 | $12.34 | 355,800 | — | — |
| 2025-10-20 | $6.42 | $12.24 | 238,300 | — | — |
| 2025-10-17 | $6.31 | $12.03 | 336,500 | — | — |
| 2025-10-16 | $6.32 | $12.05 | 289,500 | — | — |
| 2025-10-15 | $6.39 | $12.19 | 247,200 | — | — |
| 2025-10-14 | $6.32 | $12.05 | 307,900 | — | — |
| 2025-10-13 | $6.30 | $12.02 | 287,700 | — | — |
| 2025-10-10 | $6.23 | $11.88 | 329,700 | — | — |
| 2025-10-09 | $6.39 | $12.19 | 264,400 | — | — |
| 2025-10-08 | $6.42 | $12.24 | 307,400 | — | — |
| 2025-10-07 | $6.43 | $12.26 | 394,200 | — | — |
| 2025-10-06 | $6.50 | $12.40 | 456,000 | — | — |
| 2025-10-03 | $6.55 | $12.49 | 330,500 | — | — |
| 2025-10-02 | $6.66 | $12.70 | 441,800 | — | — |
| 2025-10-01 | $6.61 | $12.61 | 260,400 | — | — |
| 2025-09-30 | $6.71 | $12.80 | 344,400 | — | — |
| 2025-09-29 | $6.85 | $12.89 | 277,300 | — | — |
| 2025-09-26 | $6.97 | $13.12 | 305,900 | — | — |
| 2025-09-25 | $6.94 | $13.06 | 196,200 | — | — |
| 2025-09-24 | $7.02 | $13.21 | 186,100 | — | — |
| 2025-09-23 | $7.07 | $13.31 | 248,000 | — | — |
| 2025-09-22 | $7.08 | $13.33 | 222,100 | — | — |
| 2025-09-19 | $7.10 | $13.36 | 965,500 | — | — |
| 2025-09-18 | $7.13 | $13.42 | 282,000 | — | — |
| 2025-09-17 | $6.94 | $13.06 | 395,900 | — | — |
| 2025-09-16 | $7.05 | $13.27 | 297,800 | — | — |
| 2025-09-15 | $7.02 | $13.21 | 273,600 | — | — |
| 2025-09-12 | $7.11 | $13.38 | 177,800 | — | — |
| 2025-09-11 | $7.23 | $13.61 | 229,700 | — | — |
| 2025-09-10 | $7.12 | $13.40 | 212,000 | — | — |
| 2025-09-09 | $7.14 | $13.44 | 164,600 | — | — |
| 2025-09-08 | $7.32 | $13.78 | 200,300 | — | — |
| 2025-09-05 | $7.41 | $13.95 | 167,000 | — | — |
| 2025-09-04 | $7.53 | $14.17 | 210,000 | — | — |
| 2025-09-03 | $7.50 | $14.12 | 235,800 | — | — |
| 2025-09-02 | $7.53 | $14.17 | 271,800 | — | — |
| 2025-08-29 | $7.63 | $14.36 | 654,200 | — | — |
| 2025-08-28 | $7.64 | $14.38 | 644,600 | — | — |
| 2025-08-27 | $7.77 | $14.62 | 403,900 | — | — |
| 2025-08-26 | $7.65 | $14.40 | 221,100 | — | — |
| 2025-08-25 | $7.60 | $14.30 | 183,100 | — | — |
| 2025-08-22 | $7.65 | $14.40 | 357,300 | — | — |
| 2025-08-21 | $7.25 | $13.65 | 201,000 | — | — |
| 2025-08-20 | $7.25 | $13.65 | 167,900 | — | — |
| 2025-08-19 | $7.25 | $13.65 | 194,600 | — | — |
| 2025-08-18 | $7.15 | $13.46 | 206,500 | — | — |
| 2025-08-15 | $7.09 | $13.34 | 157,700 | — | — |
| 2025-08-14 | $7.15 | $13.46 | 189,800 | — | — |
| 2025-08-13 | $7.27 | $13.68 | 232,900 | — | — |
| 2025-08-12 | $7.12 | $13.40 | 209,900 | — | — |
| 2025-08-11 | $6.85 | $12.89 | 191,900 | — | — |
| 2025-08-08 | $6.82 | $12.84 | 261,800 | — | — |
| 2025-08-07 | $6.83 | $12.85 | 262,600 | — | — |
| 2025-08-06 | $6.81 | $12.82 | 228,400 | — | — |
| 2025-08-05 | $6.71 | $12.63 | 156,300 | — | — |
| 2025-08-04 | $6.69 | $12.59 | 161,400 | — | — |
| 2025-08-01 | $6.65 | $12.52 | 242,000 | — | — |
| 2025-07-31 | $6.82 | $12.84 | 329,700 | — | — |
| 2025-07-30 | $6.79 | $12.78 | 256,200 | — | — |
| 2025-07-29 | $6.94 | $13.06 | 263,800 | — | — |
| 2025-07-28 | $7.07 | $13.31 | 201,600 | — | — |
| 2025-07-25 | $7.11 | $13.38 | 142,800 | — | — |
| 2025-07-24 | $7.04 | $13.25 | 174,800 | — | — |
| 2025-07-23 | $7.30 | $13.74 | 194,900 | — | — |
| 2025-07-22 | $7.36 | $13.85 | 210,500 | — | — |
| 2025-07-21 | $7.11 | $13.38 | 169,200 | — | — |
| 2025-07-18 | $7.06 | $13.29 | 183,900 | — | — |
| 2025-07-17 | $7.08 | $13.33 | 190,900 | — | — |
| 2025-07-16 | $7.20 | $13.55 | 192,800 | — | — |
| 2025-07-15 | $7.20 | $13.55 | 181,700 | — | — |
| 2025-07-14 | $7.37 | $13.87 | 259,800 | — | — |
| 2025-07-11 | $7.34 | $13.81 | 182,200 | — | — |
| 2025-07-10 | $7.40 | $13.93 | 220,700 | — | — |
| 2025-07-09 | $7.21 | $13.57 | 162,100 | — | — |
| 2025-07-08 | $7.22 | $13.59 | 229,600 | — | — |
| 2025-07-07 | $7.08 | $13.33 | 188,400 | — | — |
| 2025-07-03 | $7.27 | $13.68 | 83,500 | — | — |
| 2025-07-02 | $7.26 | $13.66 | 191,300 | — | — |
| 2025-07-01 | $7.24 | $13.63 | 311,100 | — | — |
| 2025-06-30 | $6.97 | $13.12 | 307,300 | — | — |
| 2025-06-27 | $7.17 | $13.33 | 809,700 | — | — |
| 2025-06-26 | $7.18 | $13.34 | 254,400 | — | — |
| 2025-06-25 | $7.05 | $13.10 | 272,100 | — | — |
| 2025-06-24 | $7.06 | $13.12 | 223,800 | — | — |
| 2025-06-23 | $7.02 | $13.05 | 255,400 | — | — |
| 2025-06-20 | $6.92 | $12.86 | 464,000 | — | — |
| 2025-06-18 | $7.06 | $13.12 | 230,700 | — | — |
| 2025-06-17 | $7.00 | $13.01 | 243,900 | — | — |
| 2025-06-16 | $7.13 | $13.25 | 229,700 | — | — |
| 2025-06-13 | $6.95 | $12.92 | 245,000 | — | — |
| 2025-06-12 | $7.20 | $13.38 | 118,500 | — | — |
| 2025-06-11 | $7.23 | $13.44 | 141,400 | — | — |
| 2025-06-10 | $7.33 | $13.62 | 189,900 | — | — |
| 2025-06-09 | $7.30 | $13.57 | 235,600 | — | — |
| 2025-06-06 | $7.15 | $13.29 | 186,000 | — | — |
| 2025-06-05 | $7.00 | $13.01 | 246,400 | — | — |
| 2025-06-04 | $7.06 | $13.12 | 229,200 | — | — |
| 2025-06-03 | $7.17 | $13.33 | 216,700 | — | — |
| 2025-06-02 | $7.11 | $13.21 | 305,000 | — | — |
| 2025-05-30 | $7.13 | $13.25 | 370,300 | — | — |
| 2025-05-29 | $7.18 | $13.34 | 157,100 | — | — |
| 2025-05-28 | $7.13 | $13.25 | 183,400 | — | — |
| 2025-05-27 | $7.13 | $13.25 | 185,400 | — | — |
| 2025-05-23 | $6.93 | $12.88 | 208,200 | — | — |
| 2025-05-22 | $6.91 | $12.84 | 156,200 | — | — |
| 2025-05-21 | $6.90 | $12.82 | 215,500 | — | — |
| 2025-05-20 | $7.12 | $13.23 | 176,200 | — | — |
| 2025-05-19 | $7.18 | $13.34 | 198,600 | — | — |
| 2025-05-16 | $7.25 | $13.47 | 255,500 | — | — |
| 2025-05-15 | $7.21 | $13.40 | 184,300 | — | — |
| 2025-05-14 | $7.20 | $13.38 | 229,000 | — | — |
| 2025-05-13 | $7.30 | $13.57 | 230,300 | — | — |
| 2025-05-12 | $7.29 | $13.55 | 333,200 | — | — |
| 2025-05-09 | $6.98 | $12.97 | 254,200 | — | — |
| 2025-05-08 | $7.09 | $13.18 | 233,900 | — | — |
| 2025-05-07 | $6.99 | $12.99 | 476,400 | — | — |
| 2025-05-06 | $7.03 | $13.07 | 555,600 | — | — |
| 2025-05-05 | $7.01 | $13.03 | 408,500 | — | — |
| 2025-05-02 | $7.03 | $13.07 | 413,200 | — | — |
| 2025-05-01 | $6.95 | $12.92 | 448,500 | — | — |
| 2025-04-30 | $6.87 | $12.77 | 243,200 | — | — |
| 2025-04-29 | $6.92 | $12.86 | 194,600 | — | — |
| 2025-04-28 | $7.03 | $13.07 | 256,700 | — | — |
| 2025-04-25 | $7.03 | $13.07 | 166,600 | — | — |
| 2025-04-24 | $7.01 | $13.03 | 228,000 | — | — |
| 2025-04-23 | $6.93 | $12.88 | 336,000 | — | — |
| 2025-04-22 | $6.88 | $12.79 | 260,300 | — | — |
| 2025-04-21 | $6.84 | $12.71 | 318,500 | — | — |
| 2025-04-17 | $6.81 | $12.66 | 427,000 | — | — |
| 2025-04-16 | $6.88 | $12.79 | 594,300 | — | — |
| 2025-04-15 | $6.81 | $12.66 | 701,800 | — | — |
| 2025-04-14 | $6.69 | $12.43 | 523,200 | — | — |
| 2025-04-11 | $6.56 | $12.19 | 475,300 | — | — |
| 2025-04-10 | $6.39 | $11.88 | 704,900 | — | — |
| 2025-04-09 | $6.75 | $12.54 | 715,200 | — | — |
| 2025-04-08 | $6.11 | $11.36 | 521,600 | — | — |
| 2025-04-07 | $6.25 | $11.62 | 1,020,800 | — | — |
| 2025-04-04 | $6.20 | $11.52 | 554,000 | — | — |
| 2025-04-03 | $6.44 | $11.97 | 436,800 | — | — |
| 2025-04-02 | $7.22 | $13.42 | 337,700 | — | — |
| 2025-04-01 | $7.14 | $13.27 | 305,400 | — | — |
| 2025-03-31 | $7.13 | $13.25 | 307,300 | — | — |
| 2025-03-28 | $7.22 | $13.25 | 281,600 | — | — |
| 2025-03-27 | $7.30 | $13.40 | 247,000 | — | — |
| 2025-03-26 | $7.39 | $13.56 | 211,600 | — | — |
| 2025-03-25 | $7.39 | $13.56 | 302,600 | — | — |
| 2025-03-24 | $7.45 | $13.67 | 245,200 | — | — |
| 2025-03-21 | $7.43 | $13.64 | 778,800 | — | — |
| 2025-03-20 | $7.64 | $14.02 | 180,900 | — | — |
| 2025-03-19 | $7.72 | $14.17 | 258,400 | — | — |
| 2025-03-18 | $7.57 | $13.89 | 432,900 | — | — |
| 2025-03-17 | $7.63 | $14.00 | 295,700 | — | — |
| 2025-03-14 | $7.55 | $13.86 | 301,700 | — | — |
| 2025-03-13 | $7.48 | $13.73 | 406,400 | — | — |
| 2025-03-12 | $7.79 | $14.30 | 431,000 | — | — |
| 2025-03-11 | $7.86 | $14.43 | 465,200 | — | — |
| 2025-03-10 | $8.25 | $15.14 | 450,500 | — | — |
| 2025-03-07 | $8.36 | $15.34 | 301,900 | — | — |
| 2025-03-06 | $8.11 | $14.88 | 539,000 | — | — |
| 2025-03-05 | $8.19 | $15.03 | 493,800 | — | — |
| 2025-03-04 | $8.07 | $14.81 | 640,100 | — | — |
| 2025-03-03 | $8.13 | $14.92 | 466,100 | — | — |
| 2025-02-28 | $8.08 | $14.83 | 1,768,700 | — | — |
| 2025-02-27 | $8.06 | $14.79 | 596,100 | — | — |
| 2025-02-26 | $8.24 | $15.12 | 638,900 | — | — |
| 2025-02-25 | $8.09 | $14.85 | 408,800 | — | — |
| 2025-02-24 | $8.10 | $14.87 | 285,200 | — | — |
| 2025-02-21 | $8.11 | $14.88 | 391,400 | — | — |
| 2025-02-20 | $8.30 | $15.23 | 317,700 | — | — |
| 2025-02-19 | $8.42 | $15.45 | 239,300 | — | — |
| 2025-02-18 | $8.54 | $15.67 | 223,800 | — | — |
| 2025-02-14 | $8.43 | $15.47 | 172,100 | — | — |
| 2025-02-13 | $8.50 | $15.60 | 290,600 | — | — |
| 2025-02-12 | $8.42 | $15.45 | 240,400 | — | — |
| 2025-02-11 | $8.62 | $15.82 | 231,900 | — | — |
| 2025-02-10 | $8.68 | $15.93 | 209,900 | — | — |
| 2025-02-07 | $8.81 | $16.17 | 223,000 | — | — |
| 2025-02-06 | $8.85 | $16.24 | 218,700 | — | — |
| 2025-02-05 | $8.69 | $15.95 | 233,300 | — | — |
| 2025-02-04 | $8.69 | $15.95 | 149,000 | — | — |
| 2025-02-03 | $8.68 | $15.93 | 285,100 | — | — |
| 2025-01-31 | $8.74 | $16.04 | 234,600 | — | — |
| 2025-01-30 | $8.76 | $16.08 | 260,500 | — | — |
| 2025-01-29 | $8.65 | $15.88 | 202,400 | — | — |
| 2025-01-28 | $8.89 | $16.32 | 160,400 | — | — |
| 2025-01-27 | $8.89 | $16.32 | 204,300 | — | — |
| 2025-01-24 | $8.68 | $15.93 | 281,000 | — | — |
| 2025-01-23 | $8.71 | $15.99 | 209,000 | — | — |
| 2025-01-22 | $8.72 | $16.00 | 130,400 | — | — |
| 2025-01-21 | $8.79 | $16.13 | 233,000 | — | — |
| 2025-01-17 | $8.83 | $16.21 | 341,600 | — | — |
| 2025-01-16 | $8.79 | $16.13 | 324,300 | — | — |
| 2025-01-15 | $8.89 | $16.32 | 191,600 | — | — |
| 2025-01-14 | $8.69 | $15.95 | 198,700 | — | — |
| 2025-01-13 | $8.69 | $15.95 | 198,200 | — | — |
| 2025-01-10 | $8.73 | $16.02 | 472,500 | — | — |
| 2025-01-08 | $8.63 | $15.84 | 279,000 | — | — |
| 2025-01-07 | $8.55 | $15.69 | 281,700 | — | — |
| 2025-01-06 | $8.69 | $15.95 | 181,600 | — | — |
| 2025-01-03 | $8.81 | $16.17 | 147,500 | — | — |
| 2025-01-02 | $8.79 | $16.13 | 211,500 | — | — |