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
- 2012-02-22 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 | $10.42 | $23.48 | 17,200 | — | — |
| 2025-12-30 | $10.56 | $23.80 | 19,400 | — | — |
| 2025-12-29 | $10.27 | $23.14 | 19,700 | — | — |
| 2025-12-26 | $10.50 | $23.66 | 25,600 | — | — |
| 2025-12-24 | $10.58 | $23.84 | 12,100 | — | — |
| 2025-12-23 | $10.21 | $23.01 | 29,100 | — | — |
| 2025-12-22 | $10.38 | $23.39 | 54,600 | — | — |
| 2025-12-19 | $10.63 | $23.95 | 86,700 | — | — |
| 2025-12-18 | $10.28 | $23.16 | 76,200 | — | — |
| 2025-12-17 | $10.30 | $23.21 | 165,100 | — | — |
| 2025-12-16 | $10.64 | $23.98 | 3,340,600 | — | — |
| 2025-12-15 | $6.99 | $15.75 | 21,000 | — | — |
| 2025-12-12 | $6.99 | $15.75 | 55,500 | — | — |
| 2025-12-11 | $6.81 | $15.35 | 20,400 | — | — |
| 2025-12-10 | $6.60 | $14.87 | 11,700 | — | — |
| 2025-12-09 | $6.68 | $15.05 | 23,500 | — | — |
| 2025-12-08 | $6.78 | $15.28 | 5,900 | — | — |
| 2025-12-05 | $6.82 | $15.37 | 15,400 | — | — |
| 2025-12-04 | $6.77 | $15.26 | 7,400 | — | — |
| 2025-12-03 | $6.74 | $15.19 | 27,500 | — | — |
| 2025-12-02 | $6.71 | $15.12 | 20,800 | — | — |
| 2025-12-01 | $6.77 | $15.26 | 35,400 | — | — |
| 2025-11-28 | $6.70 | $15.10 | 30,500 | — | — |
| 2025-11-26 | $6.62 | $14.92 | 30,800 | — | — |
| 2025-11-25 | $6.38 | $14.38 | 26,700 | — | — |
| 2025-11-24 | $6.41 | $14.44 | 35,300 | — | — |
| 2025-11-21 | $6.59 | $14.85 | 28,500 | — | — |
| 2025-11-20 | $7.23 | $16.29 | 29,900 | — | — |
| 2025-11-19 | $7.37 | $16.61 | 21,600 | — | — |
| 2025-11-18 | $7.22 | $16.27 | 60,100 | — | — |
| 2025-11-17 | $7.28 | $16.40 | 24,000 | — | — |
| 2025-11-14 | $7.27 | $16.38 | 18,800 | — | — |
| 2025-11-13 | $7.21 | $16.25 | 17,200 | — | — |
| 2025-11-12 | $7.23 | $16.29 | 37,100 | — | — |
| 2025-11-11 | $7.26 | $16.36 | 33,800 | — | — |
| 2025-11-10 | $7.29 | $16.43 | 49,400 | — | — |
| 2025-11-07 | $7.30 | $16.45 | 10,200 | — | — |
| 2025-11-06 | $7.25 | $16.34 | 38,200 | — | — |
| 2025-11-05 | $7.42 | $16.72 | 19,300 | — | — |
| 2025-11-04 | $7.36 | $16.58 | 25,800 | — | — |
| 2025-11-03 | $7.57 | $17.06 | 29,500 | — | — |
| 2025-10-31 | $7.27 | $16.38 | 8,100 | — | — |
| 2025-10-30 | $7.30 | $16.45 | 5,600 | — | — |
| 2025-10-29 | $7.27 | $16.38 | 5,600 | — | — |
| 2025-10-28 | $7.25 | $16.34 | 11,500 | — | — |
| 2025-10-27 | $7.38 | $16.63 | 9,900 | — | — |
| 2025-10-24 | $7.43 | $16.74 | 7,600 | — | — |
| 2025-10-23 | $7.25 | $16.34 | 6,600 | — | — |
| 2025-10-22 | $7.23 | $16.29 | 4,300 | — | — |
| 2025-10-21 | $7.23 | $16.29 | 26,700 | — | — |
| 2025-10-20 | $7.25 | $16.34 | 14,100 | — | — |
| 2025-10-17 | $7.21 | $16.25 | 2,100 | — | — |
| 2025-10-16 | $7.21 | $16.25 | 2,200 | — | — |
| 2025-10-15 | $7.20 | $16.22 | 5,300 | — | — |
| 2025-10-14 | $7.23 | $16.29 | 4,500 | — | — |
| 2025-10-13 | $7.19 | $16.20 | 17,300 | — | — |
| 2025-10-10 | $7.12 | $16.04 | 5,900 | — | — |
| 2025-10-09 | $7.13 | $16.07 | 5,100 | — | — |
| 2025-10-08 | $7.27 | $16.38 | 4,800 | — | — |
| 2025-10-07 | $7.14 | $16.09 | 2,300 | — | — |
| 2025-10-06 | $7.03 | $15.84 | 10,700 | — | — |
| 2025-10-03 | $7.09 | $15.98 | 12,700 | — | — |
| 2025-10-02 | $7.00 | $15.77 | 3,400 | — | — |
| 2025-10-01 | $6.92 | $15.59 | 9,100 | — | — |
| 2025-09-30 | $6.96 | $15.68 | 12,000 | — | — |
| 2025-09-29 | $7.20 | $16.22 | 15,200 | — | — |
| 2025-09-26 | $6.95 | $15.66 | 3,700 | — | — |
| 2025-09-25 | $6.84 | $15.41 | 6,900 | — | — |
| 2025-09-24 | $7.00 | $15.77 | 1,900 | — | — |
| 2025-09-23 | $7.01 | $15.80 | 4,400 | — | — |
| 2025-09-22 | $7.05 | $15.89 | 10,500 | — | — |
| 2025-09-19 | $7.19 | $16.20 | 13,000 | — | — |
| 2025-09-18 | $7.06 | $15.91 | 4,700 | — | — |
| 2025-09-17 | $7.06 | $15.91 | 8,400 | — | — |
| 2025-09-16 | $6.95 | $15.66 | 4,400 | — | — |
| 2025-09-15 | $6.95 | $15.66 | 3,500 | — | — |
| 2025-09-12 | $6.85 | $15.44 | 14,100 | — | — |
| 2025-09-11 | $6.60 | $14.87 | 6,300 | — | — |
| 2025-09-10 | $6.78 | $15.28 | 1,200 | — | — |
| 2025-09-09 | $6.68 | $15.05 | 8,000 | — | — |
| 2025-09-08 | $6.54 | $14.74 | 2,000 | — | — |
| 2025-09-05 | $6.78 | $15.28 | 3,300 | — | — |
| 2025-09-04 | $6.73 | $15.17 | 3,000 | — | — |
| 2025-09-03 | $6.73 | $15.17 | 3,500 | — | — |
| 2025-09-02 | $6.79 | $15.30 | 15,600 | — | — |
| 2025-08-29 | $6.78 | $15.28 | 10,000 | — | — |
| 2025-08-28 | $6.35 | $14.31 | 5,000 | — | — |
| 2025-08-27 | $6.32 | $14.24 | 2,500 | — | — |
| 2025-08-26 | $6.33 | $14.26 | 6,000 | — | — |
| 2025-08-25 | $6.50 | $14.65 | 6,900 | — | — |
| 2025-08-22 | $6.43 | $14.49 | 4,200 | — | — |
| 2025-08-21 | $6.41 | $14.44 | 3,800 | — | — |
| 2025-08-20 | $6.20 | $13.97 | 1,500 | — | — |
| 2025-08-19 | $6.20 | $13.97 | 1,500 | — | — |
| 2025-08-18 | $6.25 | $14.08 | 4,300 | — | — |
| 2025-08-15 | $6.15 | $13.86 | 3,400 | — | — |
| 2025-08-14 | $6.10 | $13.75 | 1,300 | — | — |
| 2025-08-13 | $6.22 | $14.02 | 1,000 | — | — |
| 2025-08-12 | $6.33 | $14.26 | 500 | — | — |
| 2025-08-11 | $6.30 | $14.20 | 15,700 | — | — |
| 2025-08-08 | $6.24 | $14.06 | 3,700 | — | — |
| 2025-08-07 | $6.19 | $13.95 | 1,400 | — | — |
| 2025-08-06 | $6.28 | $14.15 | 11,600 | — | — |
| 2025-08-05 | $6.34 | $14.29 | 2,500 | — | — |
| 2025-08-04 | $6.25 | $14.08 | 2,000 | — | — |
| 2025-08-01 | $6.36 | $14.33 | 900 | — | — |
| 2025-07-31 | $6.30 | $14.20 | 1,500 | — | — |
| 2025-07-30 | $6.37 | $14.35 | 2,400 | — | — |
| 2025-07-29 | $6.33 | $14.26 | 2,300 | — | — |
| 2025-07-28 | $6.05 | $13.63 | 6,000 | — | — |
| 2025-07-25 | $6.38 | $14.38 | 4,900 | — | — |
| 2025-07-24 | $6.25 | $14.08 | 8,800 | — | — |
| 2025-07-23 | $6.26 | $14.11 | 4,200 | — | — |
| 2025-07-22 | $6.25 | $14.08 | 3,900 | — | — |
| 2025-07-21 | $6.10 | $13.75 | 1,100 | — | — |
| 2025-07-18 | $6.10 | $13.75 | 1,700 | — | — |
| 2025-07-17 | $6.08 | $13.70 | 3,600 | — | — |
| 2025-07-16 | $6.07 | $13.68 | 0 | — | — |
| 2025-07-15 | $6.07 | $13.68 | 5,100 | — | — |
| 2025-07-14 | $6.14 | $13.84 | 5,000 | — | — |
| 2025-07-11 | $5.93 | $13.36 | 16,300 | — | — |
| 2025-07-10 | $6.20 | $13.97 | 9,800 | — | — |
| 2025-07-09 | $6.11 | $13.77 | 900 | — | — |
| 2025-07-08 | $6.18 | $13.93 | 21,500 | — | — |
| 2025-07-07 | $6.15 | $13.86 | 10,000 | — | — |
| 2025-07-03 | $6.15 | $13.86 | 17,800 | — | — |
| 2025-07-02 | $6.15 | $13.86 | 6,200 | — | — |
| 2025-07-01 | $6.13 | $13.81 | 109,600 | — | — |
| 2025-06-30 | $5.95 | $13.41 | 13,100 | — | — |
| 2025-06-27 | $6.00 | $13.52 | 600 | — | — |
| 2025-06-26 | $5.99 | $13.50 | 5,300 | — | — |
| 2025-06-25 | $5.96 | $13.43 | 6,100 | — | — |
| 2025-06-24 | $5.90 | $13.29 | 900 | — | — |
| 2025-06-23 | $5.84 | $13.16 | 1,100 | — | — |
| 2025-06-20 | $5.77 | $13.00 | 1,100 | — | — |
| 2025-06-18 | $5.85 | $13.18 | 900 | — | — |
| 2025-06-17 | $5.85 | $13.18 | 1,800 | — | — |
| 2025-06-16 | $5.86 | $13.20 | 1,000 | — | — |
| 2025-06-13 | $5.91 | $13.32 | 4,800 | — | — |
| 2025-06-12 | $5.97 | $13.45 | 4,600 | — | — |
| 2025-06-11 | $5.95 | $13.41 | 2,800 | — | — |
| 2025-06-10 | $6.00 | $13.52 | 2,400 | — | — |
| 2025-06-09 | $5.98 | $13.48 | 8,400 | — | — |
| 2025-06-06 | $5.94 | $13.39 | 1,800 | — | — |
| 2025-06-05 | $5.98 | $13.48 | 1,300 | — | — |
| 2025-06-04 | $5.98 | $13.48 | 1,600 | — | — |
| 2025-06-03 | $5.95 | $13.41 | 1,900 | — | — |
| 2025-06-02 | $5.95 | $13.41 | 4,000 | — | — |
| 2025-05-30 | $6.00 | $13.52 | 11,000 | — | — |
| 2025-05-29 | $5.83 | $13.14 | 1,300 | — | — |
| 2025-05-28 | $5.65 | $12.73 | 3,800 | — | — |
| 2025-05-27 | $5.82 | $13.11 | 2,400 | — | — |
| 2025-05-23 | $5.74 | $12.93 | 900 | — | — |
| 2025-05-22 | $5.65 | $12.73 | 1,900 | — | — |
| 2025-05-21 | $5.68 | $12.80 | 1,000 | — | — |
| 2025-05-20 | $5.74 | $12.93 | 1,700 | — | — |
| 2025-05-19 | $5.45 | $12.28 | 2,100 | — | — |
| 2025-05-16 | $5.63 | $12.69 | 3,200 | — | — |
| 2025-05-15 | $5.63 | $12.69 | 1,100 | — | — |
| 2025-05-14 | $5.60 | $12.62 | 3,500 | — | — |
| 2025-05-13 | $5.70 | $12.84 | 1,900 | — | — |
| 2025-05-12 | $5.65 | $12.73 | 2,500 | — | — |
| 2025-05-09 | $5.60 | $12.62 | 3,300 | — | — |
| 2025-05-08 | $5.54 | $12.48 | 800 | — | — |
| 2025-05-07 | $5.54 | $12.48 | 6,000 | — | — |
| 2025-05-06 | $5.45 | $12.28 | 1,600 | — | — |
| 2025-05-05 | $5.50 | $12.39 | 56,200 | — | — |
| 2025-05-02 | $5.36 | $12.08 | 11,000 | — | — |
| 2025-05-01 | $5.49 | $12.37 | 1,700 | — | — |
| 2025-04-30 | $5.50 | $12.39 | 4,200 | — | — |
| 2025-04-29 | $5.60 | $12.62 | 400 | — | — |
| 2025-04-28 | $5.55 | $12.51 | 4,400 | — | — |
| 2025-04-25 | $5.50 | $12.39 | 300 | — | — |
| 2025-04-24 | $5.45 | $12.28 | 5,600 | — | — |
| 2025-04-23 | $5.47 | $12.33 | 800 | — | — |
| 2025-04-22 | $5.46 | $12.30 | 8,000 | — | — |
| 2025-04-21 | $5.65 | $12.73 | 1,600 | — | — |
| 2025-04-17 | $5.47 | $12.33 | 2,400 | — | — |
| 2025-04-16 | $5.39 | $12.15 | 4,700 | — | — |
| 2025-04-15 | $5.38 | $12.12 | 3,200 | — | — |
| 2025-04-14 | $5.32 | $11.99 | 17,500 | — | — |
| 2025-04-11 | $5.10 | $11.49 | 14,300 | — | — |
| 2025-04-10 | $5.42 | $12.21 | 8,100 | — | — |
| 2025-04-09 | $5.27 | $11.88 | 18,700 | — | — |
| 2025-04-08 | $5.20 | $11.72 | 15,700 | — | — |
| 2025-04-07 | $5.52 | $12.44 | 11,800 | — | — |
| 2025-04-04 | $5.80 | $13.07 | 13,700 | — | — |
| 2025-04-03 | $5.80 | $13.07 | 5,700 | — | — |
| 2025-04-02 | $5.81 | $13.09 | 5,200 | — | — |
| 2025-04-01 | $5.81 | $13.09 | 500 | — | — |
| 2025-03-31 | $5.80 | $13.07 | 1,700 | — | — |
| 2025-03-28 | $5.80 | $13.07 | 1,200 | — | — |
| 2025-03-27 | $5.80 | $13.07 | 7,800 | — | — |
| 2025-03-26 | $5.81 | $13.09 | 2,600 | — | — |
| 2025-03-25 | $5.78 | $13.02 | 2,600 | — | — |
| 2025-03-24 | $5.77 | $13.00 | 2,000 | — | — |
| 2025-03-21 | $5.77 | $13.00 | 2,100 | — | — |
| 2025-03-20 | $5.77 | $13.00 | 6,200 | — | — |
| 2025-03-19 | $5.75 | $12.96 | 4,700 | — | — |
| 2025-03-18 | $5.71 | $12.87 | 1,100 | — | — |
| 2025-03-17 | $5.72 | $12.89 | 3,700 | — | — |
| 2025-03-14 | $5.70 | $12.84 | 1,800 | — | — |
| 2025-03-13 | $5.75 | $12.96 | 900 | — | — |
| 2025-03-12 | $5.71 | $12.87 | 1,900 | — | — |
| 2025-03-11 | $5.69 | $12.82 | 3,000 | — | — |
| 2025-03-10 | $5.72 | $12.89 | 11,600 | — | — |
| 2025-03-07 | $5.76 | $12.98 | 800 | — | — |
| 2025-03-06 | $5.75 | $12.96 | 4,600 | — | — |
| 2025-03-05 | $5.75 | $12.96 | 3,700 | — | — |
| 2025-03-04 | $5.81 | $13.09 | 6,200 | — | — |
| 2025-03-03 | $5.80 | $13.07 | 3,100 | — | — |
| 2025-02-28 | $5.84 | $13.16 | 13,900 | — | — |
| 2025-02-27 | $5.83 | $13.14 | 900 | — | — |
| 2025-02-26 | $5.76 | $12.98 | 8,400 | — | — |
| 2025-02-25 | $5.78 | $13.02 | 6,500 | — | — |
| 2025-02-24 | $5.90 | $13.29 | 1,100 | — | — |
| 2025-02-21 | $5.77 | $13.00 | 7,000 | — | — |
| 2025-02-20 | $5.78 | $13.02 | 4,900 | — | — |
| 2025-02-19 | $5.84 | $13.16 | 3,700 | — | — |
| 2025-02-18 | $5.71 | $12.87 | 6,800 | — | — |
| 2025-02-14 | $5.90 | $13.29 | 3,300 | — | — |
| 2025-02-13 | $5.78 | $13.02 | 5,800 | — | — |
| 2025-02-12 | $5.88 | $13.25 | 2,700 | — | — |
| 2025-02-11 | $6.00 | $13.52 | 4,900 | — | — |
| 2025-02-10 | $5.78 | $13.02 | 3,600 | — | — |
| 2025-02-07 | $5.84 | $13.16 | 300 | — | — |
| 2025-02-06 | $5.80 | $13.07 | 10,600 | — | — |
| 2025-02-05 | $5.70 | $12.84 | 1,800 | — | — |
| 2025-02-04 | $5.90 | $13.29 | 4,100 | — | — |
| 2025-02-03 | $5.80 | $13.07 | 8,500 | — | — |
| 2025-01-31 | $5.89 | $13.27 | 6,600 | — | — |
| 2025-01-30 | $5.84 | $13.16 | 900 | — | — |
| 2025-01-29 | $5.73 | $12.91 | 1,900 | — | — |
| 2025-01-28 | $5.70 | $12.84 | 3,100 | — | — |
| 2025-01-27 | $5.68 | $12.80 | 7,200 | — | — |
| 2025-01-24 | $5.78 | $13.02 | 14,200 | — | — |
| 2025-01-23 | $5.65 | $12.73 | 4,300 | — | — |
| 2025-01-22 | $5.77 | $13.00 | 11,700 | — | — |
| 2025-01-21 | $5.60 | $12.62 | 13,200 | — | — |
| 2025-01-17 | $5.70 | $12.84 | 4,200 | — | — |
| 2025-01-16 | $5.70 | $12.84 | 13,000 | — | — |
| 2025-01-15 | $5.78 | $13.02 | 3,900 | — | — |
| 2025-01-14 | $5.69 | $12.82 | 8,700 | — | — |
| 2025-01-13 | $5.52 | $12.44 | 4,300 | — | — |
| 2025-01-10 | $5.45 | $12.28 | 4,500 | — | — |
| 2025-01-08 | $5.43 | $12.24 | 2,700 | — | — |
| 2025-01-07 | $5.51 | $12.42 | 1,800 | — | — |
| 2025-01-06 | $5.50 | $12.39 | 4,300 | — | — |
| 2025-01-03 | $5.64 | $12.71 | 4,900 | — | — |
| 2025-01-02 | $5.59 | $12.60 | 15,500 | — | — |