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
- 2012-08-03 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 | $7.96 | $7.96 | 167,400 | — | — |
| 2025-12-30 | $8.05 | $8.05 | 203,300 | — | — |
| 2025-12-29 | $8.28 | $8.28 | 177,700 | — | — |
| 2025-12-26 | $8.23 | $8.23 | 130,700 | — | — |
| 2025-12-24 | $8.47 | $8.47 | 89,100 | — | — |
| 2025-12-23 | $8.35 | $8.35 | 164,100 | — | — |
| 2025-12-22 | $8.44 | $8.44 | 257,300 | — | — |
| 2025-12-19 | $8.48 | $8.48 | 630,200 | — | — |
| 2025-12-18 | $8.31 | $8.31 | 1,758,800 | — | — |
| 2025-12-17 | $8.21 | $8.21 | 261,600 | — | — |
| 2025-12-16 | $8.76 | $8.76 | 354,700 | — | — |
| 2025-12-15 | $8.67 | $8.67 | 700,800 | — | — |
| 2025-12-12 | $9.39 | $9.39 | 606,000 | — | — |
| 2025-12-11 | $9.34 | $9.34 | 471,300 | — | — |
| 2025-12-10 | $9.35 | $9.35 | 1,016,400 | — | — |
| 2025-12-09 | $9.07 | $9.07 | 578,500 | — | — |
| 2025-12-08 | $8.76 | $8.76 | 376,100 | — | — |
| 2025-12-05 | $8.78 | $8.78 | 240,800 | — | — |
| 2025-12-04 | $8.63 | $8.63 | 335,600 | — | — |
| 2025-12-03 | $8.51 | $8.51 | 337,600 | — | — |
| 2025-12-02 | $7.98 | $7.98 | 474,400 | — | — |
| 2025-12-01 | $8.19 | $8.19 | 386,000 | — | — |
| 2025-11-28 | $8.63 | $8.63 | 239,900 | — | — |
| 2025-11-26 | $9.12 | $9.12 | 824,300 | — | — |
| 2025-11-25 | $9.03 | $9.03 | 965,300 | — | — |
| 2025-11-24 | $8.00 | $8.00 | 353,800 | — | — |
| 2025-11-21 | $7.63 | $7.63 | 781,200 | — | — |
| 2025-11-20 | $7.22 | $7.22 | 518,300 | — | — |
| 2025-11-19 | $7.30 | $7.30 | 811,200 | — | — |
| 2025-11-18 | $6.90 | $6.90 | 677,300 | — | — |
| 2025-11-17 | $6.41 | $6.41 | 1,023,800 | — | — |
| 2025-11-14 | $5.93 | $5.93 | 642,200 | — | — |
| 2025-11-13 | $5.42 | $5.42 | 766,700 | — | — |
| 2025-11-12 | $6.31 | $6.31 | 382,800 | — | — |
| 2025-11-11 | $6.39 | $6.39 | 271,200 | — | — |
| 2025-11-10 | $6.06 | $6.06 | 259,200 | — | — |
| 2025-11-07 | $5.92 | $5.92 | 381,000 | — | — |
| 2025-11-06 | $6.22 | $6.22 | 319,100 | — | — |
| 2025-11-05 | $6.65 | $6.65 | 216,600 | — | — |
| 2025-11-04 | $6.71 | $6.71 | 228,300 | — | — |
| 2025-11-03 | $6.80 | $6.80 | 300,600 | — | — |
| 2025-10-31 | $7.06 | $7.06 | 172,200 | — | — |
| 2025-10-30 | $7.00 | $7.00 | 295,800 | — | — |
| 2025-10-29 | $6.69 | $6.69 | 208,800 | — | — |
| 2025-10-28 | $6.79 | $6.79 | 131,200 | — | — |
| 2025-10-27 | $6.88 | $6.88 | 269,300 | — | — |
| 2025-10-24 | $6.88 | $6.88 | 309,500 | — | — |
| 2025-10-23 | $6.76 | $6.76 | 269,400 | — | — |
| 2025-10-22 | $6.71 | $6.71 | 432,900 | — | — |
| 2025-10-21 | $6.62 | $6.62 | 268,100 | — | — |
| 2025-10-20 | $6.77 | $6.77 | 191,300 | — | — |
| 2025-10-17 | $6.58 | $6.58 | 244,400 | — | — |
| 2025-10-16 | $6.68 | $6.68 | 466,600 | — | — |
| 2025-10-15 | $7.05 | $7.05 | 212,100 | — | — |
| 2025-10-14 | $6.85 | $6.85 | 165,900 | — | — |
| 2025-10-13 | $7.06 | $7.06 | 410,900 | — | — |
| 2025-10-10 | $6.64 | $6.64 | 381,600 | — | — |
| 2025-10-09 | $7.02 | $7.02 | 228,200 | — | — |
| 2025-10-08 | $6.96 | $6.96 | 142,000 | — | — |
| 2025-10-07 | $6.86 | $6.86 | 227,700 | — | — |
| 2025-10-06 | $6.93 | $6.93 | 221,800 | — | — |
| 2025-10-03 | $7.07 | $7.07 | 229,500 | — | — |
| 2025-10-02 | $7.00 | $7.00 | 134,600 | — | — |
| 2025-10-01 | $6.86 | $6.86 | 183,900 | — | — |
| 2025-09-30 | $6.87 | $6.87 | 138,400 | — | — |
| 2025-09-29 | $6.91 | $6.91 | 221,100 | — | — |
| 2025-09-26 | $6.94 | $6.94 | 122,800 | — | — |
| 2025-09-25 | $6.84 | $6.84 | 167,500 | — | — |
| 2025-09-24 | $6.85 | $6.85 | 172,100 | — | — |
| 2025-09-23 | $6.86 | $6.86 | 472,700 | — | — |
| 2025-09-22 | $6.98 | $6.98 | 532,700 | — | — |
| 2025-09-19 | $6.82 | $6.82 | 1,321,600 | — | — |
| 2025-09-18 | $6.76 | $6.76 | 431,700 | — | — |
| 2025-09-17 | $6.87 | $6.87 | 392,100 | — | — |
| 2025-09-16 | $6.97 | $6.97 | 241,700 | — | — |
| 2025-09-15 | $7.01 | $7.01 | 396,800 | — | — |
| 2025-09-12 | $7.09 | $7.09 | 419,000 | — | — |
| 2025-09-11 | $7.28 | $7.28 | 770,800 | — | — |
| 2025-09-10 | $7.13 | $7.13 | 344,500 | — | — |
| 2025-09-09 | $7.21 | $7.21 | 442,900 | — | — |
| 2025-09-08 | $7.16 | $7.16 | 2,130,400 | — | — |
| 2025-09-05 | $6.14 | $6.14 | 754,600 | — | — |
| 2025-09-04 | $5.37 | $5.37 | 599,000 | — | — |
| 2025-09-03 | $5.30 | $5.30 | 231,600 | — | — |
| 2025-09-02 | $5.32 | $5.32 | 457,600 | — | — |
| 2025-08-29 | $5.71 | $5.71 | 118,800 | — | — |
| 2025-08-28 | $5.87 | $5.87 | 308,000 | — | — |
| 2025-08-27 | $5.98 | $5.98 | 185,000 | — | — |
| 2025-08-26 | $6.05 | $6.05 | 413,200 | — | — |
| 2025-08-25 | $6.00 | $6.00 | 473,900 | — | — |
| 2025-08-22 | $6.11 | $6.11 | 255,900 | — | — |
| 2025-08-21 | $5.93 | $5.93 | 129,000 | — | — |
| 2025-08-20 | $6.00 | $6.00 | 214,800 | — | — |
| 2025-08-19 | $5.77 | $5.77 | 150,300 | — | — |
| 2025-08-18 | $5.76 | $5.76 | 193,400 | — | — |
| 2025-08-15 | $6.03 | $6.03 | 125,600 | — | — |
| 2025-08-14 | $6.01 | $6.01 | 353,500 | — | — |
| 2025-08-13 | $6.00 | $6.00 | 1,134,100 | — | — |
| 2025-08-12 | $5.22 | $5.22 | 279,600 | — | — |
| 2025-08-11 | $4.58 | $4.58 | 138,200 | — | — |
| 2025-08-08 | $4.67 | $4.67 | 390,300 | — | — |
| 2025-08-07 | $4.82 | $4.82 | 565,400 | — | — |
| 2025-08-06 | $4.72 | $4.72 | 291,500 | — | — |
| 2025-08-05 | $4.49 | $4.49 | 350,900 | — | — |
| 2025-08-04 | $4.36 | $4.36 | 242,800 | — | — |
| 2025-08-01 | $4.12 | $4.12 | 206,000 | — | — |
| 2025-07-31 | $4.22 | $4.22 | 348,400 | — | — |
| 2025-07-30 | $4.45 | $4.45 | 382,200 | — | — |
| 2025-07-29 | $4.59 | $4.59 | 722,500 | — | — |
| 2025-07-28 | $5.06 | $5.06 | 610,300 | — | — |
| 2025-07-25 | $5.05 | $5.05 | 306,300 | — | — |
| 2025-07-24 | $4.88 | $4.88 | 322,500 | — | — |
| 2025-07-23 | $5.15 | $5.15 | 627,800 | — | — |
| 2025-07-22 | $4.60 | $4.60 | 315,000 | — | — |
| 2025-07-21 | $4.54 | $4.54 | 832,000 | — | — |
| 2025-07-18 | $4.18 | $4.18 | 621,400 | — | — |
| 2025-07-17 | $3.93 | $3.93 | 1,055,200 | — | — |
| 2025-07-16 | $3.98 | $3.98 | 231,500 | — | — |
| 2025-07-15 | $4.30 | $4.30 | 287,300 | — | — |
| 2025-07-14 | $4.01 | $4.01 | 323,700 | — | — |
| 2025-07-11 | $3.63 | $3.63 | 82,700 | — | — |
| 2025-07-10 | $3.67 | $3.67 | 195,800 | — | — |
| 2025-07-09 | $3.85 | $3.85 | 261,200 | — | — |
| 2025-07-08 | $3.65 | $3.65 | 104,900 | — | — |
| 2025-07-07 | $3.63 | $3.63 | 226,900 | — | — |
| 2025-07-03 | $3.76 | $3.76 | 153,000 | — | — |
| 2025-07-02 | $3.57 | $3.57 | 291,500 | — | — |
| 2025-07-01 | $3.57 | $3.57 | 297,400 | — | — |
| 2025-06-30 | $3.90 | $3.90 | 177,300 | — | — |
| 2025-06-27 | $3.84 | $3.84 | 3,185,200 | — | — |
| 2025-06-26 | $3.81 | $3.81 | 124,000 | — | — |
| 2025-06-25 | $3.95 | $3.95 | 211,100 | — | — |
| 2025-06-24 | $3.73 | $3.73 | 252,500 | — | — |
| 2025-06-23 | $3.65 | $3.65 | 217,600 | — | — |
| 2025-06-20 | $3.61 | $3.61 | 174,300 | — | — |
| 2025-06-18 | $3.82 | $3.82 | 125,800 | — | — |
| 2025-06-17 | $3.57 | $3.57 | 122,700 | — | — |
| 2025-06-16 | $3.51 | $3.51 | 128,900 | — | — |
| 2025-06-13 | $3.65 | $3.65 | 112,700 | — | — |
| 2025-06-12 | $3.90 | $3.90 | 85,700 | — | — |
| 2025-06-11 | $4.03 | $4.03 | 68,600 | — | — |
| 2025-06-10 | $4.12 | $4.12 | 75,500 | — | — |
| 2025-06-09 | $4.08 | $4.08 | 111,600 | — | — |
| 2025-06-06 | $4.14 | $4.14 | 124,100 | — | — |
| 2025-06-05 | $4.09 | $4.09 | 108,200 | — | — |
| 2025-06-04 | $4.20 | $4.20 | 183,700 | — | — |
| 2025-06-03 | $4.12 | $4.12 | 166,000 | — | — |
| 2025-06-02 | $4.17 | $4.17 | 97,900 | — | — |
| 2025-05-30 | $4.11 | $4.11 | 89,900 | — | — |
| 2025-05-29 | $4.19 | $4.19 | 84,500 | — | — |
| 2025-05-28 | $4.16 | $4.16 | 86,700 | — | — |
| 2025-05-27 | $4.15 | $4.15 | 135,400 | — | — |
| 2025-05-23 | $4.06 | $4.06 | 80,800 | — | — |
| 2025-05-22 | $4.05 | $4.05 | 78,200 | — | — |
| 2025-05-21 | $4.13 | $4.13 | 101,800 | — | — |
| 2025-05-20 | $4.14 | $4.14 | 116,100 | — | — |
| 2025-05-19 | $4.27 | $4.27 | 162,500 | — | — |
| 2025-05-16 | $4.20 | $4.20 | 100,800 | — | — |
| 2025-05-15 | $4.07 | $4.07 | 115,900 | — | — |
| 2025-05-14 | $4.00 | $4.00 | 210,900 | — | — |
| 2025-05-13 | $3.98 | $3.98 | 108,200 | — | — |
| 2025-05-12 | $3.83 | $3.83 | 115,500 | — | — |
| 2025-05-09 | $3.66 | $3.66 | 53,400 | — | — |
| 2025-05-08 | $3.69 | $3.69 | 85,100 | — | — |
| 2025-05-07 | $3.84 | $3.84 | 85,900 | — | — |
| 2025-05-06 | $3.86 | $3.86 | 61,300 | — | — |
| 2025-05-05 | $4.00 | $4.00 | 50,400 | — | — |
| 2025-05-02 | $4.23 | $4.23 | 124,600 | — | — |
| 2025-05-01 | $4.13 | $4.13 | 64,200 | — | — |
| 2025-04-30 | $4.15 | $4.15 | 47,600 | — | — |
| 2025-04-29 | $4.28 | $4.28 | 93,900 | — | — |
| 2025-04-28 | $4.64 | $4.64 | 240,400 | — | — |
| 2025-04-25 | $4.04 | $4.04 | 56,300 | — | — |
| 2025-04-24 | $4.17 | $4.17 | 89,300 | — | — |
| 2025-04-23 | $3.96 | $3.96 | 102,700 | — | — |
| 2025-04-22 | $3.88 | $3.88 | 134,500 | — | — |
| 2025-04-21 | $3.53 | $3.53 | 72,600 | — | — |
| 2025-04-17 | $3.54 | $3.54 | 46,100 | — | — |
| 2025-04-16 | $3.47 | $3.47 | 84,300 | — | — |
| 2025-04-15 | $3.51 | $3.51 | 62,300 | — | — |
| 2025-04-14 | $3.54 | $3.54 | 60,200 | — | — |
| 2025-04-11 | $3.47 | $3.47 | 50,800 | — | — |
| 2025-04-10 | $3.51 | $3.51 | 58,500 | — | — |
| 2025-04-09 | $3.70 | $3.70 | 82,400 | — | — |
| 2025-04-08 | $3.38 | $3.38 | 77,800 | — | — |
| 2025-04-07 | $3.48 | $3.48 | 114,400 | — | — |
| 2025-04-04 | $3.50 | $3.50 | 117,400 | — | — |
| 2025-04-03 | $3.68 | $3.68 | 85,700 | — | — |
| 2025-04-02 | $3.96 | $3.96 | 130,000 | — | — |
| 2025-04-01 | $3.75 | $3.75 | 128,600 | — | — |
| 2025-03-31 | $3.79 | $3.79 | 92,400 | — | — |
| 2025-03-28 | $3.82 | $3.82 | 160,100 | — | — |
| 2025-03-27 | $4.14 | $4.14 | 83,200 | — | — |
| 2025-03-26 | $4.08 | $4.08 | 220,900 | — | — |
| 2025-03-25 | $4.57 | $4.57 | 140,600 | — | — |
| 2025-03-24 | $4.95 | $4.95 | 50,100 | — | — |
| 2025-03-21 | $4.98 | $4.98 | 74,700 | — | — |
| 2025-03-20 | $5.14 | $5.14 | 75,400 | — | — |
| 2025-03-19 | $5.24 | $5.24 | 120,100 | — | — |
| 2025-03-18 | $5.21 | $5.21 | 80,100 | — | — |
| 2025-03-17 | $5.99 | $5.99 | 106,500 | — | — |
| 2025-03-14 | $5.77 | $5.77 | 34,300 | — | — |
| 2025-03-13 | $5.67 | $5.67 | 34,600 | — | — |
| 2025-03-12 | $5.80 | $5.80 | 53,500 | — | — |
| 2025-03-11 | $5.61 | $5.61 | 95,400 | — | — |
| 2025-03-10 | $5.47 | $5.47 | 97,300 | — | — |
| 2025-03-07 | $5.77 | $5.77 | 70,600 | — | — |
| 2025-03-06 | $5.95 | $5.95 | 39,700 | — | — |
| 2025-03-05 | $6.08 | $6.08 | 36,100 | — | — |
| 2025-03-04 | $6.05 | $6.05 | 104,600 | — | — |
| 2025-03-03 | $6.21 | $6.21 | 57,000 | — | — |
| 2025-02-28 | $6.53 | $6.53 | 44,500 | — | — |
| 2025-02-27 | $6.38 | $6.38 | 65,300 | — | — |
| 2025-02-26 | $6.25 | $6.25 | 82,200 | — | — |
| 2025-02-25 | $5.98 | $5.98 | 86,200 | — | — |
| 2025-02-24 | $6.25 | $6.25 | 194,500 | — | — |
| 2025-02-21 | $6.51 | $6.51 | 74,700 | — | — |
| 2025-02-20 | $6.61 | $6.61 | 70,800 | — | — |
| 2025-02-19 | $6.65 | $6.65 | 470,800 | — | — |
| 2025-02-18 | $6.16 | $6.16 | 66,700 | — | — |
| 2025-02-14 | $6.29 | $6.29 | 61,400 | — | — |
| 2025-02-13 | $6.25 | $6.25 | 67,900 | — | — |
| 2025-02-12 | $6.28 | $6.28 | 70,400 | — | — |
| 2025-02-11 | $6.28 | $6.28 | 26,300 | — | — |
| 2025-02-10 | $6.38 | $6.38 | 81,700 | — | — |
| 2025-02-07 | $6.26 | $6.26 | 55,000 | — | — |
| 2025-02-06 | $6.19 | $6.19 | 91,700 | — | — |
| 2025-02-05 | $6.03 | $6.03 | 80,000 | — | — |
| 2025-02-04 | $5.98 | $5.98 | 56,100 | — | — |
| 2025-02-03 | $5.90 | $5.90 | 46,100 | — | — |
| 2025-01-31 | $5.76 | $5.76 | 53,300 | — | — |
| 2025-01-30 | $5.85 | $5.85 | 30,000 | — | — |
| 2025-01-29 | $5.89 | $5.89 | 24,100 | — | — |
| 2025-01-28 | $5.95 | $5.95 | 71,700 | — | — |
| 2025-01-27 | $6.06 | $6.06 | 57,500 | — | — |
| 2025-01-24 | $6.30 | $6.30 | 80,000 | — | — |
| 2025-01-23 | $6.25 | $6.25 | 87,400 | — | — |
| 2025-01-22 | $6.03 | $6.03 | 108,000 | — | — |
| 2025-01-21 | $5.80 | $5.80 | 120,300 | — | — |
| 2025-01-17 | $5.71 | $5.71 | 249,100 | — | — |
| 2025-01-16 | $5.67 | $5.67 | 63,800 | — | — |
| 2025-01-15 | $5.38 | $5.38 | 64,300 | — | — |
| 2025-01-14 | $5.02 | $5.02 | 78,600 | — | — |
| 2025-01-13 | $4.96 | $4.96 | 76,300 | — | — |
| 2025-01-10 | $5.27 | $5.27 | 65,200 | — | — |
| 2025-01-08 | $5.46 | $5.46 | 103,900 | — | — |
| 2025-01-07 | $5.74 | $5.74 | 89,300 | — | — |
| 2025-01-06 | $5.43 | $5.43 | 81,400 | — | — |
| 2025-01-03 | $5.56 | $5.56 | 78,800 | — | — |
| 2025-01-02 | $5.51 | $5.51 | 51,800 | — | — |