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
- 2005-06-29 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 | $7.43 | $11.65 | 1,865,400 | — | — |
| 2025-12-30 | $7.98 | $12.51 | 1,469,500 | — | — |
| 2025-12-29 | $7.82 | $12.26 | 1,407,800 | — | — |
| 2025-12-26 | $7.78 | $12.20 | 953,300 | — | — |
| 2025-12-24 | $7.62 | $11.95 | 577,400 | — | — |
| 2025-12-23 | $7.46 | $11.70 | 987,400 | — | — |
| 2025-12-22 | $7.61 | $11.93 | 842,600 | — | — |
| 2025-12-19 | $7.63 | $11.96 | 1,693,100 | — | — |
| 2025-12-18 | $7.90 | $12.39 | 824,900 | — | — |
| 2025-12-17 | $7.89 | $12.37 | 1,104,900 | — | — |
| 2025-12-16 | $8.41 | $13.19 | 1,459,600 | — | — |
| 2025-12-15 | $8.60 | $13.49 | 1,624,200 | — | — |
| 2025-12-12 | $8.29 | $13.00 | 1,997,800 | — | — |
| 2025-12-11 | $8.16 | $12.80 | 2,415,700 | — | — |
| 2025-12-10 | $8.47 | $13.28 | 6,693,200 | — | — |
| 2025-12-09 | $7.20 | $11.29 | 11,520,300 | — | — |
| 2025-12-08 | $4.85 | $7.60 | 732,500 | — | — |
| 2025-12-05 | $4.88 | $7.65 | 717,500 | — | — |
| 2025-12-04 | $4.71 | $7.31 | 678,200 | — | — |
| 2025-12-03 | $4.64 | $7.20 | 890,200 | — | — |
| 2025-12-02 | $4.19 | $6.50 | 467,100 | — | — |
| 2025-12-01 | $4.23 | $6.56 | 562,100 | — | — |
| 2025-11-28 | $4.34 | $6.73 | 176,200 | — | — |
| 2025-11-26 | $4.36 | $6.76 | 765,000 | — | — |
| 2025-11-25 | $3.97 | $6.16 | 731,100 | — | — |
| 2025-11-24 | $3.66 | $5.68 | 884,200 | — | — |
| 2025-11-21 | $3.59 | $5.57 | 717,000 | — | — |
| 2025-11-20 | $3.36 | $5.21 | 589,100 | — | — |
| 2025-11-19 | $3.40 | $5.27 | 341,000 | — | — |
| 2025-11-18 | $3.47 | $5.38 | 447,400 | — | — |
| 2025-11-17 | $3.62 | $5.62 | 434,500 | — | — |
| 2025-11-14 | $3.73 | $5.79 | 396,400 | — | — |
| 2025-11-13 | $3.81 | $5.91 | 543,600 | — | — |
| 2025-11-12 | $4.04 | $6.27 | 705,900 | — | — |
| 2025-11-11 | $3.80 | $5.90 | 433,000 | — | — |
| 2025-11-10 | $3.97 | $6.16 | 673,300 | — | — |
| 2025-11-07 | $4.08 | $6.33 | 1,418,600 | — | — |
| 2025-11-06 | $3.99 | $6.19 | 649,100 | — | — |
| 2025-11-05 | $4.00 | $6.21 | 1,294,300 | — | — |
| 2025-11-04 | $3.56 | $5.52 | 453,700 | — | — |
| 2025-11-03 | $3.73 | $5.79 | 438,100 | — | — |
| 2025-10-31 | $3.69 | $5.72 | 490,600 | — | — |
| 2025-10-30 | $3.54 | $5.49 | 545,900 | — | — |
| 2025-10-29 | $3.68 | $5.71 | 2,692,200 | — | — |
| 2025-10-28 | $3.68 | $5.71 | 389,900 | — | — |
| 2025-10-27 | $3.73 | $5.79 | 383,900 | — | — |
| 2025-10-24 | $3.68 | $5.71 | 323,500 | — | — |
| 2025-10-23 | $3.70 | $5.74 | 350,100 | — | — |
| 2025-10-22 | $3.65 | $5.66 | 390,700 | — | — |
| 2025-10-21 | $3.65 | $5.66 | 386,400 | — | — |
| 2025-10-20 | $3.56 | $5.52 | 580,900 | — | — |
| 2025-10-17 | $3.36 | $5.21 | 317,700 | — | — |
| 2025-10-16 | $3.46 | $5.37 | 530,000 | — | — |
| 2025-10-15 | $3.56 | $5.52 | 455,100 | — | — |
| 2025-10-14 | $3.55 | $5.51 | 904,800 | — | — |
| 2025-10-13 | $3.36 | $5.21 | 570,400 | — | — |
| 2025-10-10 | $3.18 | $4.93 | 1,036,600 | — | — |
| 2025-10-09 | $3.28 | $5.09 | 673,400 | — | — |
| 2025-10-08 | $3.49 | $5.41 | 369,500 | — | — |
| 2025-10-07 | $3.40 | $5.27 | 992,400 | — | — |
| 2025-10-06 | $3.49 | $5.41 | 511,000 | — | — |
| 2025-10-03 | $3.60 | $5.59 | 460,600 | — | — |
| 2025-10-02 | $3.57 | $5.46 | 488,900 | — | — |
| 2025-10-01 | $3.57 | $5.46 | 568,100 | — | — |
| 2025-09-30 | $3.54 | $5.42 | 592,500 | — | — |
| 2025-09-29 | $3.58 | $5.48 | 650,900 | — | — |
| 2025-09-26 | $3.77 | $5.77 | 348,700 | — | — |
| 2025-09-25 | $3.74 | $5.72 | 824,700 | — | — |
| 2025-09-24 | $3.90 | $5.97 | 1,114,700 | — | — |
| 2025-09-23 | $3.87 | $5.92 | 829,600 | — | — |
| 2025-09-22 | $3.87 | $5.92 | 1,164,300 | — | — |
| 2025-09-19 | $4.14 | $6.33 | 2,224,600 | — | — |
| 2025-09-18 | $4.33 | $6.62 | 550,100 | — | — |
| 2025-09-17 | $4.24 | $6.49 | 1,037,200 | — | — |
| 2025-09-16 | $4.23 | $6.47 | 905,400 | — | — |
| 2025-09-15 | $4.41 | $6.75 | 904,100 | — | — |
| 2025-09-12 | $4.54 | $6.94 | 1,326,200 | — | — |
| 2025-09-11 | $4.53 | $6.93 | 953,600 | — | — |
| 2025-09-10 | $4.70 | $7.19 | 2,339,100 | — | — |
| 2025-09-09 | $4.40 | $6.73 | 3,986,000 | — | — |
| 2025-09-08 | $4.17 | $6.38 | 1,982,700 | — | — |
| 2025-09-05 | $4.73 | $7.24 | 1,484,400 | — | — |
| 2025-09-04 | $4.41 | $6.75 | 1,917,300 | — | — |
| 2025-09-03 | $3.97 | $6.07 | 932,100 | — | — |
| 2025-09-02 | $3.78 | $5.78 | 1,356,400 | — | — |
| 2025-08-29 | $3.71 | $5.68 | 505,100 | — | — |
| 2025-08-28 | $3.76 | $5.75 | 607,500 | — | — |
| 2025-08-27 | $3.79 | $5.80 | 627,300 | — | — |
| 2025-08-26 | $3.59 | $5.49 | 831,900 | — | — |
| 2025-08-25 | $3.46 | $5.29 | 518,000 | — | — |
| 2025-08-22 | $3.58 | $5.48 | 1,048,800 | — | — |
| 2025-08-21 | $3.46 | $5.29 | 1,113,300 | — | — |
| 2025-08-20 | $3.17 | $4.85 | 438,600 | — | — |
| 2025-08-19 | $3.17 | $4.85 | 971,500 | — | — |
| 2025-08-18 | $3.23 | $4.94 | 522,900 | — | — |
| 2025-08-15 | $3.25 | $4.97 | 836,800 | — | — |
| 2025-08-14 | $3.43 | $5.25 | 1,719,800 | — | — |
| 2025-08-13 | $3.33 | $5.09 | 1,161,000 | — | — |
| 2025-08-12 | $3.02 | $4.62 | 916,400 | — | — |
| 2025-08-11 | $2.84 | $4.34 | 622,000 | — | — |
| 2025-08-08 | $2.91 | $4.45 | 1,853,000 | — | — |
| 2025-08-07 | $2.93 | $4.48 | 708,300 | — | — |
| 2025-08-06 | $2.87 | $4.39 | 916,200 | — | — |
| 2025-08-05 | $2.85 | $4.36 | 822,600 | — | — |
| 2025-08-04 | $2.76 | $4.22 | 2,082,400 | — | — |
| 2025-08-01 | $2.56 | $3.92 | 827,500 | — | — |
| 2025-07-31 | $2.82 | $4.31 | 860,800 | — | — |
| 2025-07-30 | $2.87 | $4.39 | 1,006,800 | — | — |
| 2025-07-29 | $3.10 | $4.74 | 486,500 | — | — |
| 2025-07-28 | $3.37 | $5.15 | 614,100 | — | — |
| 2025-07-25 | $3.30 | $5.05 | 495,400 | — | — |
| 2025-07-24 | $3.35 | $5.12 | 884,100 | — | — |
| 2025-07-23 | $3.39 | $5.19 | 1,185,300 | — | — |
| 2025-07-22 | $3.37 | $5.15 | 2,395,500 | — | — |
| 2025-07-21 | $2.93 | $4.48 | 868,300 | — | — |
| 2025-07-18 | $2.87 | $4.39 | 692,300 | — | — |
| 2025-07-17 | $2.83 | $4.33 | 974,200 | — | — |
| 2025-07-16 | $2.81 | $4.30 | 878,800 | — | — |
| 2025-07-15 | $2.81 | $4.30 | 1,067,200 | — | — |
| 2025-07-14 | $3.11 | $4.76 | 1,997,200 | — | — |
| 2025-07-11 | $3.12 | $4.77 | 1,460,200 | — | — |
| 2025-07-10 | $3.04 | $4.65 | 1,374,200 | — | — |
| 2025-07-09 | $2.98 | $4.56 | 1,307,000 | — | — |
| 2025-07-08 | $2.89 | $4.42 | 1,165,100 | — | — |
| 2025-07-07 | $2.80 | $4.28 | 1,869,500 | — | — |
| 2025-07-03 | $3.04 | $4.65 | 1,626,900 | — | — |
| 2025-07-02 | $2.83 | $4.33 | 1,773,200 | — | — |
| 2025-07-01 | $2.70 | $4.13 | 4,319,700 | — | — |
| 2025-06-30 | $2.38 | $3.64 | 1,304,100 | — | — |
| 2025-06-27 | $2.46 | $3.76 | 2,453,900 | — | — |
| 2025-06-26 | $2.42 | $3.70 | 1,374,400 | — | — |
| 2025-06-25 | $2.28 | $3.49 | 1,379,100 | — | — |
| 2025-06-24 | $2.31 | $3.53 | 1,244,400 | — | — |
| 2025-06-23 | $2.31 | $3.53 | 1,601,400 | — | — |
| 2025-06-20 | $2.29 | $3.50 | 2,139,700 | — | — |
| 2025-06-18 | $2.28 | $3.49 | 1,477,400 | — | — |
| 2025-06-17 | $2.35 | $3.59 | 1,878,700 | — | — |
| 2025-06-16 | $2.39 | $3.66 | 2,227,000 | — | — |
| 2025-06-13 | $2.22 | $3.40 | 3,423,100 | — | — |
| 2025-06-12 | $2.41 | $3.69 | 3,825,900 | — | — |
| 2025-06-11 | $2.57 | $3.93 | 4,514,100 | — | — |
| 2025-06-10 | $3.05 | $4.67 | 8,637,000 | — | — |
| 2025-06-09 | $3.73 | $5.71 | 1,644,900 | — | — |
| 2025-06-06 | $3.82 | $5.84 | 1,124,500 | — | — |
| 2025-06-05 | $3.64 | $5.57 | 1,095,200 | — | — |
| 2025-06-04 | $3.63 | $5.48 | 843,800 | — | — |
| 2025-06-03 | $3.61 | $5.45 | 1,643,000 | — | — |
| 2025-06-02 | $3.37 | $5.08 | 904,500 | — | — |
| 2025-05-30 | $3.55 | $5.36 | 1,563,800 | — | — |
| 2025-05-29 | $3.60 | $5.43 | 1,188,200 | — | — |
| 2025-05-28 | $3.58 | $5.40 | 1,374,500 | — | — |
| 2025-05-27 | $3.60 | $5.43 | 1,606,900 | — | — |
| 2025-05-23 | $3.11 | $4.69 | 901,400 | — | — |
| 2025-05-22 | $3.34 | $5.04 | 935,600 | — | — |
| 2025-05-21 | $3.22 | $4.86 | 783,200 | — | — |
| 2025-05-20 | $3.46 | $5.22 | 680,700 | — | — |
| 2025-05-19 | $3.50 | $5.28 | 867,200 | — | — |
| 2025-05-16 | $3.66 | $5.52 | 819,200 | — | — |
| 2025-05-15 | $3.60 | $5.43 | 1,058,600 | — | — |
| 2025-05-14 | $3.69 | $5.57 | 716,600 | — | — |
| 2025-05-13 | $3.77 | $5.69 | 1,333,000 | — | — |
| 2025-05-12 | $3.79 | $5.72 | 1,819,700 | — | — |
| 2025-05-09 | $3.30 | $4.98 | 563,400 | — | — |
| 2025-05-08 | $3.29 | $4.96 | 1,414,500 | — | — |
| 2025-05-07 | $3.14 | $4.74 | 2,001,500 | — | — |
| 2025-05-06 | $2.93 | $4.42 | 1,048,700 | — | — |
| 2025-05-05 | $2.91 | $4.39 | 985,700 | — | — |
| 2025-05-02 | $3.03 | $4.57 | 1,252,500 | — | — |
| 2025-05-01 | $2.89 | $4.36 | 1,227,100 | — | — |
| 2025-04-30 | $2.79 | $4.21 | 943,700 | — | — |
| 2025-04-29 | $2.86 | $4.31 | 1,502,000 | — | — |
| 2025-04-28 | $2.86 | $4.31 | 1,015,800 | — | — |
| 2025-04-25 | $2.75 | $4.15 | 857,600 | — | — |
| 2025-04-24 | $2.80 | $4.22 | 1,817,700 | — | — |
| 2025-04-23 | $2.66 | $4.01 | 1,727,700 | — | — |
| 2025-04-22 | $2.65 | $4.00 | 2,539,400 | — | — |
| 2025-04-21 | $2.62 | $3.95 | 2,017,100 | — | — |
| 2025-04-17 | $2.65 | $4.00 | 1,908,500 | — | — |
| 2025-04-16 | $2.53 | $3.82 | 1,835,500 | — | — |
| 2025-04-15 | $2.69 | $4.06 | 2,432,700 | — | — |
| 2025-04-14 | $2.70 | $4.07 | 1,716,900 | — | — |
| 2025-04-11 | $2.95 | $4.45 | 1,679,400 | — | — |
| 2025-04-10 | $2.96 | $4.47 | 1,774,200 | — | — |
| 2025-04-09 | $3.08 | $4.65 | 2,592,500 | — | — |
| 2025-04-08 | $2.65 | $4.00 | 1,786,200 | — | — |
| 2025-04-07 | $2.88 | $4.34 | 2,097,400 | — | — |
| 2025-04-04 | $2.96 | $4.47 | 4,161,300 | — | — |
| 2025-04-03 | $2.99 | $4.51 | 3,099,600 | — | — |
| 2025-04-02 | $3.90 | $5.88 | 1,415,300 | — | — |
| 2025-04-01 | $3.80 | $5.73 | 1,602,600 | — | — |
| 2025-03-31 | $3.65 | $5.51 | 1,287,000 | — | — |
| 2025-03-28 | $3.57 | $5.39 | 1,350,000 | — | — |
| 2025-03-27 | $3.96 | $5.90 | 1,241,200 | — | — |
| 2025-03-26 | $3.76 | $5.60 | 1,207,300 | — | — |
| 2025-03-25 | $3.90 | $5.81 | 1,272,600 | — | — |
| 2025-03-24 | $4.24 | $6.32 | 1,442,900 | — | — |
| 2025-03-21 | $4.04 | $6.02 | 3,195,700 | — | — |
| 2025-03-20 | $4.04 | $6.02 | 2,467,700 | — | — |
| 2025-03-19 | $3.80 | $5.66 | 2,177,100 | — | — |
| 2025-03-18 | $3.72 | $5.54 | 1,810,400 | — | — |
| 2025-03-17 | $3.71 | $5.53 | 1,524,300 | — | — |
| 2025-03-14 | $3.51 | $5.23 | 1,369,000 | — | — |
| 2025-03-13 | $3.38 | $5.03 | 3,009,200 | — | — |
| 2025-03-12 | $3.25 | $4.84 | 2,448,300 | — | — |
| 2025-03-11 | $3.52 | $5.24 | 1,593,300 | — | — |
| 2025-03-10 | $4.00 | $5.96 | 1,415,800 | — | — |
| 2025-03-07 | $4.04 | $6.02 | 1,498,600 | — | — |
| 2025-03-06 | $4.10 | $6.11 | 1,645,900 | — | — |
| 2025-03-05 | $4.12 | $6.14 | 1,045,700 | — | — |
| 2025-03-04 | $3.94 | $5.87 | 2,004,400 | — | — |
| 2025-03-03 | $3.76 | $5.60 | 1,479,900 | — | — |
| 2025-02-28 | $4.02 | $5.99 | 1,806,400 | — | — |
| 2025-02-27 | $4.08 | $6.08 | 2,769,200 | — | — |
| 2025-02-26 | $4.12 | $6.14 | 1,775,000 | — | — |
| 2025-02-25 | $4.41 | $6.57 | 1,624,000 | — | — |
| 2025-02-24 | $4.64 | $6.91 | 1,628,200 | — | — |
| 2025-02-21 | $4.78 | $7.12 | 1,371,000 | — | — |
| 2025-02-20 | $4.92 | $7.33 | 2,118,400 | — | — |
| 2025-02-19 | $5.22 | $7.78 | 1,361,200 | — | — |
| 2025-02-18 | $5.01 | $7.46 | 1,294,400 | — | — |
| 2025-02-14 | $5.17 | $7.70 | 1,299,900 | — | — |
| 2025-02-13 | $5.10 | $7.60 | 1,826,900 | — | — |
| 2025-02-12 | $5.18 | $7.72 | 1,235,100 | — | — |
| 2025-02-11 | $5.27 | $7.85 | 1,184,200 | — | — |
| 2025-02-10 | $5.31 | $7.91 | 1,432,600 | — | — |
| 2025-02-07 | $5.04 | $7.51 | 1,597,600 | — | — |
| 2025-02-06 | $5.04 | $7.51 | 1,191,300 | — | — |
| 2025-02-05 | $4.96 | $7.39 | 1,177,400 | — | — |
| 2025-02-04 | $5.03 | $7.49 | 1,222,800 | — | — |
| 2025-02-03 | $4.72 | $7.03 | 3,116,500 | — | — |
| 2025-01-31 | $5.03 | $7.49 | 2,455,900 | — | — |
| 2025-01-30 | $5.13 | $7.64 | 4,455,200 | — | — |
| 2025-01-29 | $5.06 | $7.54 | 1,667,900 | — | — |
| 2025-01-28 | $5.34 | $7.95 | 2,208,300 | — | — |
| 2025-01-27 | $5.62 | $8.37 | 1,116,500 | — | — |
| 2025-01-24 | $5.66 | $8.43 | 1,033,200 | — | — |
| 2025-01-23 | $5.72 | $8.52 | 1,519,100 | — | — |
| 2025-01-22 | $5.64 | $8.40 | 1,269,400 | — | — |
| 2025-01-21 | $5.75 | $8.56 | 1,258,400 | — | — |
| 2025-01-17 | $5.72 | $8.52 | 1,100,000 | — | — |
| 2025-01-16 | $5.88 | $8.76 | 2,195,600 | — | — |
| 2025-01-15 | $5.93 | $8.83 | 3,008,500 | — | — |
| 2025-01-14 | $5.27 | $7.85 | 906,500 | — | — |
| 2025-01-13 | $5.34 | $7.95 | 1,564,200 | — | — |
| 2025-01-10 | $5.81 | $8.65 | 2,349,000 | — | — |
| 2025-01-08 | $5.47 | $8.15 | 1,202,300 | — | — |
| 2025-01-07 | $5.45 | $8.12 | 1,682,100 | — | — |
| 2025-01-06 | $5.50 | $8.19 | 1,099,500 | — | — |
| 2025-01-03 | $5.40 | $8.04 | 960,700 | — | — |
| 2025-01-02 | $5.30 | $7.89 | 1,375,400 | — | — |