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
- 2013-05-01 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 | $5.27 | $27.56 | 334,100 | — | — |
| 2025-12-30 | $5.31 | $27.35 | 370,400 | — | — |
| 2025-12-29 | $5.30 | $27.30 | 313,900 | — | — |
| 2025-12-26 | $5.33 | $27.45 | 366,600 | — | — |
| 2025-12-24 | $5.28 | $27.19 | 187,700 | — | — |
| 2025-12-23 | $5.24 | $26.99 | 306,400 | — | — |
| 2025-12-22 | $5.30 | $27.30 | 326,300 | — | — |
| 2025-12-19 | $5.28 | $27.19 | 550,400 | — | — |
| 2025-12-18 | $5.24 | $26.99 | 309,800 | — | — |
| 2025-12-17 | $5.17 | $26.63 | 298,300 | — | — |
| 2025-12-16 | $5.15 | $26.52 | 232,600 | — | — |
| 2025-12-15 | $5.10 | $26.27 | 351,100 | — | — |
| 2025-12-12 | $5.17 | $26.63 | 214,300 | — | — |
| 2025-12-11 | $5.13 | $26.42 | 411,600 | — | — |
| 2025-12-10 | $5.21 | $26.83 | 435,700 | — | — |
| 2025-12-09 | $5.35 | $27.55 | 216,100 | — | — |
| 2025-12-08 | $5.28 | $27.19 | 295,600 | — | — |
| 2025-12-05 | $5.36 | $27.60 | 295,400 | — | — |
| 2025-12-04 | $5.33 | $27.45 | 151,300 | — | — |
| 2025-12-03 | $5.29 | $27.24 | 355,200 | — | — |
| 2025-12-02 | $5.26 | $27.09 | 306,600 | — | — |
| 2025-12-01 | $5.30 | $27.30 | 338,100 | — | — |
| 2025-11-28 | $5.42 | $27.91 | 245,600 | — | — |
| 2025-11-26 | $5.51 | $27.97 | 513,100 | — | — |
| 2025-11-25 | $5.43 | $27.56 | 264,900 | — | — |
| 2025-11-24 | $5.38 | $27.31 | 313,000 | — | — |
| 2025-11-21 | $5.29 | $26.85 | 381,500 | — | — |
| 2025-11-20 | $5.13 | $26.04 | 469,400 | — | — |
| 2025-11-19 | $5.10 | $25.88 | 295,600 | — | — |
| 2025-11-18 | $5.17 | $26.24 | 171,100 | — | — |
| 2025-11-17 | $5.21 | $26.44 | 266,700 | — | — |
| 2025-11-14 | $5.25 | $26.65 | 169,300 | — | — |
| 2025-11-13 | $5.18 | $26.29 | 164,700 | — | — |
| 2025-11-12 | $5.28 | $26.80 | 163,500 | — | — |
| 2025-11-11 | $5.28 | $26.80 | 206,700 | — | — |
| 2025-11-10 | $5.22 | $26.49 | 366,500 | — | — |
| 2025-11-07 | $5.27 | $26.75 | 421,500 | — | — |
| 2025-11-06 | $5.11 | $25.94 | 273,200 | — | — |
| 2025-11-05 | $5.07 | $25.73 | 608,000 | — | — |
| 2025-11-04 | $5.15 | $26.14 | 499,700 | — | — |
| 2025-11-03 | $5.05 | $25.63 | 505,700 | — | — |
| 2025-10-31 | $5.09 | $25.83 | 693,600 | — | — |
| 2025-10-30 | $5.20 | $25.99 | 392,700 | — | — |
| 2025-10-29 | $5.25 | $26.24 | 294,400 | — | — |
| 2025-10-28 | $5.36 | $26.79 | 307,100 | — | — |
| 2025-10-27 | $5.35 | $26.74 | 222,800 | — | — |
| 2025-10-24 | $5.33 | $26.64 | 231,800 | — | — |
| 2025-10-23 | $5.28 | $26.39 | 302,200 | — | — |
| 2025-10-22 | $5.35 | $26.74 | 427,200 | — | — |
| 2025-10-21 | $5.24 | $26.19 | 297,900 | — | — |
| 2025-10-20 | $5.20 | $25.99 | 288,100 | — | — |
| 2025-10-17 | $5.14 | $25.69 | 220,400 | — | — |
| 2025-10-16 | $5.13 | $25.64 | 286,400 | — | — |
| 2025-10-15 | $5.11 | $25.54 | 264,400 | — | — |
| 2025-10-14 | $5.05 | $25.24 | 508,600 | — | — |
| 2025-10-13 | $5.13 | $25.64 | 280,100 | — | — |
| 2025-10-10 | $5.02 | $25.09 | 458,900 | — | — |
| 2025-10-09 | $5.13 | $25.64 | 324,600 | — | — |
| 2025-10-08 | $5.18 | $25.89 | 347,800 | — | — |
| 2025-10-07 | $5.15 | $25.74 | 544,600 | — | — |
| 2025-10-06 | $5.24 | $26.19 | 440,500 | — | — |
| 2025-10-03 | $5.45 | $27.24 | 324,400 | — | — |
| 2025-10-02 | $5.36 | $26.79 | 237,300 | — | — |
| 2025-10-01 | $5.33 | $26.64 | 686,400 | — | — |
| 2025-09-30 | $5.45 | $27.24 | 526,200 | — | — |
| 2025-09-29 | $5.63 | $27.73 | 436,400 | — | — |
| 2025-09-26 | $5.70 | $28.08 | 130,700 | — | — |
| 2025-09-25 | $5.69 | $28.03 | 346,900 | — | — |
| 2025-09-24 | $5.65 | $27.83 | 235,400 | — | — |
| 2025-09-23 | $5.70 | $28.08 | 170,800 | — | — |
| 2025-09-22 | $5.70 | $28.08 | 231,000 | — | — |
| 2025-09-19 | $5.70 | $28.08 | 180,100 | — | — |
| 2025-09-18 | $5.73 | $28.23 | 147,600 | — | — |
| 2025-09-17 | $5.70 | $28.08 | 138,000 | — | — |
| 2025-09-16 | $5.67 | $27.93 | 202,400 | — | — |
| 2025-09-15 | $5.67 | $27.93 | 164,500 | — | — |
| 2025-09-12 | $5.64 | $27.78 | 139,700 | — | — |
| 2025-09-11 | $5.65 | $27.83 | 250,700 | — | — |
| 2025-09-10 | $5.66 | $27.88 | 124,100 | — | — |
| 2025-09-09 | $5.64 | $27.78 | 266,900 | — | — |
| 2025-09-08 | $5.65 | $27.83 | 240,800 | — | — |
| 2025-09-05 | $5.64 | $27.78 | 544,100 | — | — |
| 2025-09-04 | $5.68 | $27.98 | 204,700 | — | — |
| 2025-09-03 | $5.70 | $28.08 | 169,600 | — | — |
| 2025-09-02 | $5.63 | $27.73 | 428,100 | — | — |
| 2025-08-29 | $5.71 | $28.13 | 546,400 | — | — |
| 2025-08-28 | $5.88 | $28.57 | 305,300 | — | — |
| 2025-08-27 | $5.85 | $28.43 | 306,700 | — | — |
| 2025-08-26 | $5.88 | $28.57 | 227,200 | — | — |
| 2025-08-25 | $5.80 | $28.18 | 267,800 | — | — |
| 2025-08-22 | $5.84 | $28.38 | 743,500 | — | — |
| 2025-08-21 | $5.83 | $28.33 | 329,300 | — | — |
| 2025-08-20 | $5.75 | $27.94 | 286,400 | — | — |
| 2025-08-19 | $5.61 | $27.26 | 198,700 | — | — |
| 2025-08-18 | $5.59 | $27.16 | 259,800 | — | — |
| 2025-08-15 | $5.62 | $27.31 | 186,200 | — | — |
| 2025-08-14 | $5.67 | $27.55 | 174,400 | — | — |
| 2025-08-13 | $5.76 | $27.99 | 433,700 | — | — |
| 2025-08-12 | $5.66 | $27.50 | 243,800 | — | — |
| 2025-08-11 | $5.63 | $27.36 | 1,306,300 | — | — |
| 2025-08-08 | $5.63 | $27.36 | 316,900 | — | — |
| 2025-08-07 | $5.63 | $27.36 | 529,100 | — | — |
| 2025-08-06 | $5.66 | $27.50 | 272,900 | — | — |
| 2025-08-05 | $5.67 | $27.55 | 308,800 | — | — |
| 2025-08-04 | $5.73 | $27.84 | 295,500 | — | — |
| 2025-08-01 | $5.66 | $27.50 | 716,500 | — | — |
| 2025-07-31 | $5.85 | $28.43 | 435,300 | — | — |
| 2025-07-30 | $5.97 | $28.62 | 512,200 | — | — |
| 2025-07-29 | $5.98 | $28.67 | 309,800 | — | — |
| 2025-07-28 | $5.93 | $28.43 | 339,000 | — | — |
| 2025-07-25 | $5.92 | $28.38 | 313,700 | — | — |
| 2025-07-24 | $5.91 | $28.33 | 480,400 | — | — |
| 2025-07-23 | $6.05 | $29.00 | 324,200 | — | — |
| 2025-07-22 | $5.95 | $28.53 | 226,900 | — | — |
| 2025-07-21 | $5.86 | $28.09 | 505,600 | — | — |
| 2025-07-18 | $5.99 | $28.72 | 382,400 | — | — |
| 2025-07-17 | $5.99 | $28.72 | 217,100 | — | — |
| 2025-07-16 | $5.93 | $28.43 | 271,500 | — | — |
| 2025-07-15 | $5.86 | $28.09 | 217,200 | — | — |
| 2025-07-14 | $5.95 | $28.53 | 159,500 | — | — |
| 2025-07-11 | $5.95 | $28.53 | 196,600 | — | — |
| 2025-07-10 | $5.92 | $28.38 | 181,800 | — | — |
| 2025-07-09 | $5.89 | $28.24 | 226,600 | — | — |
| 2025-07-08 | $5.83 | $27.95 | 255,300 | — | — |
| 2025-07-07 | $5.76 | $27.61 | 198,000 | — | — |
| 2025-07-03 | $5.76 | $27.61 | 124,200 | — | — |
| 2025-07-02 | $5.76 | $27.61 | 253,800 | — | — |
| 2025-07-01 | $5.68 | $27.23 | 332,400 | — | — |
| 2025-06-30 | $5.75 | $27.57 | 343,800 | — | — |
| 2025-06-27 | $5.78 | $27.33 | 434,700 | — | — |
| 2025-06-26 | $5.75 | $27.18 | 245,800 | — | — |
| 2025-06-25 | $5.73 | $27.09 | 215,400 | — | — |
| 2025-06-24 | $5.75 | $27.18 | 270,200 | — | — |
| 2025-06-23 | $5.73 | $27.09 | 258,200 | — | — |
| 2025-06-20 | $5.74 | $27.14 | 181,500 | — | — |
| 2025-06-18 | $5.71 | $27.00 | 163,000 | — | — |
| 2025-06-17 | $5.67 | $26.81 | 221,100 | — | — |
| 2025-06-16 | $5.75 | $27.18 | 209,300 | — | — |
| 2025-06-13 | $5.73 | $27.09 | 127,100 | — | — |
| 2025-06-12 | $5.77 | $27.28 | 238,300 | — | — |
| 2025-06-11 | $5.73 | $27.09 | 218,600 | — | — |
| 2025-06-10 | $5.72 | $27.04 | 250,800 | — | — |
| 2025-06-09 | $5.73 | $27.09 | 319,000 | — | — |
| 2025-06-06 | $5.64 | $26.66 | 234,400 | — | — |
| 2025-06-05 | $5.60 | $26.48 | 232,300 | — | — |
| 2025-06-04 | $5.61 | $26.52 | 242,200 | — | — |
| 2025-06-03 | $5.63 | $26.62 | 270,600 | — | — |
| 2025-06-02 | $5.58 | $26.38 | 358,900 | — | — |
| 2025-05-30 | $5.62 | $26.57 | 336,700 | — | — |
| 2025-05-29 | $5.73 | $26.71 | 365,300 | — | — |
| 2025-05-28 | $5.67 | $26.43 | 368,700 | — | — |
| 2025-05-27 | $5.73 | $26.71 | 574,000 | — | — |
| 2025-05-23 | $5.58 | $26.01 | 354,700 | — | — |
| 2025-05-22 | $5.54 | $25.83 | 435,000 | — | — |
| 2025-05-21 | $5.47 | $25.50 | 433,900 | — | — |
| 2025-05-20 | $5.59 | $26.06 | 410,800 | — | — |
| 2025-05-19 | $5.62 | $26.20 | 334,900 | — | — |
| 2025-05-16 | $5.70 | $26.57 | 284,200 | — | — |
| 2025-05-15 | $5.64 | $26.29 | 258,100 | — | — |
| 2025-05-14 | $5.56 | $25.92 | 270,400 | — | — |
| 2025-05-13 | $5.60 | $26.11 | 343,600 | — | — |
| 2025-05-12 | $5.50 | $25.64 | 381,300 | — | — |
| 2025-05-09 | $5.37 | $25.03 | 346,700 | — | — |
| 2025-05-08 | $5.40 | $25.17 | 467,300 | — | — |
| 2025-05-07 | $5.40 | $25.17 | 246,600 | — | — |
| 2025-05-06 | $5.32 | $24.80 | 262,900 | — | — |
| 2025-05-05 | $5.30 | $24.71 | 316,200 | — | — |
| 2025-05-02 | $5.40 | $25.17 | 325,100 | — | — |
| 2025-05-01 | $5.36 | $24.99 | 440,800 | — | — |
| 2025-04-30 | $5.46 | $25.45 | 469,900 | — | — |
| 2025-04-29 | $5.61 | $25.78 | 736,400 | — | — |
| 2025-04-28 | $5.69 | $26.15 | 541,800 | — | — |
| 2025-04-25 | $5.62 | $25.83 | 494,500 | — | — |
| 2025-04-24 | $5.49 | $25.23 | 482,100 | — | — |
| 2025-04-23 | $5.44 | $25.00 | 442,200 | — | — |
| 2025-04-22 | $5.43 | $24.95 | 395,100 | — | — |
| 2025-04-21 | $5.27 | $24.22 | 394,500 | — | — |
| 2025-04-17 | $5.34 | $24.54 | 586,500 | — | — |
| 2025-04-16 | $5.15 | $23.67 | 365,200 | — | — |
| 2025-04-15 | $5.12 | $23.53 | 502,400 | — | — |
| 2025-04-14 | $5.07 | $23.30 | 727,000 | — | — |
| 2025-04-11 | $4.79 | $22.01 | 538,400 | — | — |
| 2025-04-10 | $4.58 | $21.05 | 705,300 | — | — |
| 2025-04-09 | $4.76 | $21.87 | 1,508,700 | — | — |
| 2025-04-08 | $4.54 | $20.86 | 1,212,200 | — | — |
| 2025-04-07 | $4.61 | $21.18 | 1,542,100 | — | — |
| 2025-04-04 | $4.74 | $21.78 | 1,779,100 | — | — |
| 2025-04-03 | $5.11 | $23.48 | 1,907,300 | — | — |
| 2025-04-02 | $5.27 | $24.22 | 2,602,500 | — | — |
| 2025-04-01 | $5.50 | $25.27 | 1,356,500 | — | — |
| 2025-03-31 | $5.41 | $24.86 | 4,845,600 | — | — |
| 2025-03-28 | $5.83 | $26.42 | 730,000 | — | — |
| 2025-03-27 | $5.97 | $27.06 | 575,100 | — | — |
| 2025-03-26 | $5.86 | $26.56 | 686,100 | — | — |
| 2025-03-25 | $5.88 | $26.65 | 640,800 | — | — |
| 2025-03-24 | $5.79 | $26.24 | 585,000 | — | — |
| 2025-03-21 | $5.70 | $25.83 | 525,800 | — | — |
| 2025-03-20 | $5.76 | $26.11 | 502,200 | — | — |
| 2025-03-19 | $5.76 | $26.11 | 862,100 | — | — |
| 2025-03-18 | $5.80 | $26.29 | 458,400 | — | — |
| 2025-03-17 | $5.84 | $26.47 | 822,800 | — | — |
| 2025-03-14 | $5.82 | $26.38 | 1,308,400 | — | — |
| 2025-03-13 | $5.90 | $26.74 | 1,463,800 | — | — |
| 2025-03-12 | $6.11 | $27.69 | 867,900 | — | — |
| 2025-03-11 | $6.12 | $27.74 | 951,200 | — | — |
| 2025-03-10 | $6.33 | $28.69 | 814,000 | — | — |
| 2025-03-07 | $6.41 | $29.05 | 624,200 | — | — |
| 2025-03-06 | $6.39 | $28.96 | 318,300 | — | — |
| 2025-03-05 | $6.42 | $29.10 | 483,800 | — | — |
| 2025-03-04 | $6.37 | $28.87 | 877,300 | — | — |
| 2025-03-03 | $6.43 | $29.14 | 997,600 | — | — |
| 2025-02-28 | $6.47 | $29.32 | 661,500 | — | — |
| 2025-02-27 | $6.53 | $29.23 | 816,800 | — | — |
| 2025-02-26 | $6.51 | $29.14 | 632,800 | — | — |
| 2025-02-25 | $6.51 | $29.14 | 804,500 | — | — |
| 2025-02-24 | $6.50 | $29.10 | 762,900 | — | — |
| 2025-02-21 | $6.52 | $29.19 | 764,800 | — | — |
| 2025-02-20 | $6.53 | $29.23 | 689,000 | — | — |
| 2025-02-19 | $6.51 | $29.14 | 684,400 | — | — |
| 2025-02-18 | $6.50 | $29.10 | 735,300 | — | — |
| 2025-02-14 | $6.52 | $29.19 | 960,100 | — | — |
| 2025-02-13 | $6.55 | $29.32 | 807,400 | — | — |
| 2025-02-12 | $6.48 | $29.01 | 683,700 | — | — |
| 2025-02-11 | $6.55 | $29.32 | 754,500 | — | — |
| 2025-02-10 | $6.50 | $29.10 | 514,000 | — | — |
| 2025-02-07 | $6.53 | $29.23 | 448,100 | — | — |
| 2025-02-06 | $6.57 | $29.41 | 586,100 | — | — |
| 2025-02-05 | $6.58 | $29.46 | 446,400 | — | — |
| 2025-02-04 | $6.61 | $29.59 | 622,700 | — | — |
| 2025-02-03 | $6.59 | $29.50 | 1,260,500 | — | — |
| 2025-01-31 | $6.56 | $29.37 | 880,100 | — | — |
| 2025-01-30 | $6.64 | $29.37 | 959,100 | — | — |
| 2025-01-29 | $6.58 | $29.10 | 1,754,400 | — | — |
| 2025-01-28 | $6.65 | $29.41 | 473,400 | — | — |
| 2025-01-27 | $6.63 | $29.32 | 567,900 | — | — |
| 2025-01-24 | $6.62 | $29.28 | 521,400 | — | — |
| 2025-01-23 | $6.58 | $29.10 | 344,500 | — | — |
| 2025-01-22 | $6.61 | $29.23 | 471,400 | — | — |
| 2025-01-21 | $6.72 | $29.72 | 635,500 | — | — |
| 2025-01-17 | $6.62 | $29.28 | 460,000 | — | — |
| 2025-01-16 | $6.59 | $29.15 | 426,800 | — | — |
| 2025-01-15 | $6.47 | $28.62 | 447,100 | — | — |
| 2025-01-14 | $6.48 | $28.66 | 425,000 | — | — |
| 2025-01-13 | $6.43 | $28.44 | 389,300 | — | — |
| 2025-01-10 | $6.43 | $28.44 | 569,100 | — | — |
| 2025-01-08 | $6.53 | $28.88 | 422,800 | — | — |
| 2025-01-07 | $6.59 | $29.15 | 601,000 | — | — |
| 2025-01-06 | $6.68 | $29.54 | 451,700 | — | — |
| 2025-01-03 | $6.82 | $30.16 | 721,600 | — | — |
| 2025-01-02 | $6.67 | $29.50 | 543,400 | — | — |