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
- 2018-02-08 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 | $6.65 | $6.65 | 1,049,800 | — | — |
| 2025-12-30 | $6.67 | $6.67 | 599,000 | — | — |
| 2025-12-29 | $6.66 | $6.66 | 742,200 | — | — |
| 2025-12-26 | $6.90 | $6.90 | 845,500 | — | — |
| 2025-12-24 | $6.85 | $6.85 | 405,000 | — | — |
| 2025-12-23 | $6.81 | $6.81 | 1,016,200 | — | — |
| 2025-12-22 | $7.19 | $7.19 | 551,900 | — | — |
| 2025-12-19 | $7.07 | $7.07 | 1,687,800 | — | — |
| 2025-12-18 | $7.18 | $7.18 | 619,400 | — | — |
| 2025-12-17 | $7.08 | $7.08 | 760,000 | — | — |
| 2025-12-16 | $7.22 | $7.22 | 701,000 | — | — |
| 2025-12-15 | $7.14 | $7.14 | 814,800 | — | — |
| 2025-12-12 | $7.04 | $7.04 | 644,700 | — | — |
| 2025-12-11 | $6.91 | $6.91 | 1,173,300 | — | — |
| 2025-12-10 | $7.08 | $7.08 | 971,100 | — | — |
| 2025-12-09 | $6.98 | $6.98 | 1,474,900 | — | — |
| 2025-12-08 | $6.97 | $6.97 | 706,400 | — | — |
| 2025-12-05 | $6.85 | $6.85 | 642,300 | — | — |
| 2025-12-04 | $6.81 | $6.81 | 541,600 | — | — |
| 2025-12-03 | $6.75 | $6.75 | 987,500 | — | — |
| 2025-12-02 | $6.52 | $6.52 | 1,331,500 | — | — |
| 2025-12-01 | $6.82 | $6.82 | 919,000 | — | — |
| 2025-11-28 | $7.16 | $7.16 | 576,100 | — | — |
| 2025-11-26 | $7.04 | $7.04 | 581,400 | — | — |
| 2025-11-25 | $6.98 | $6.98 | 744,500 | — | — |
| 2025-11-24 | $6.74 | $6.74 | 2,079,900 | — | — |
| 2025-11-21 | $6.85 | $6.85 | 1,224,400 | — | — |
| 2025-11-20 | $6.62 | $6.62 | 1,280,100 | — | — |
| 2025-11-19 | $6.78 | $6.78 | 1,600,400 | — | — |
| 2025-11-18 | $7.03 | $7.03 | 1,432,000 | — | — |
| 2025-11-17 | $6.95 | $6.95 | 1,302,700 | — | — |
| 2025-11-14 | $7.22 | $7.22 | 1,860,500 | — | — |
| 2025-11-13 | $7.37 | $7.37 | 2,330,600 | — | — |
| 2025-11-12 | $7.30 | $7.30 | 1,677,400 | — | — |
| 2025-11-11 | $6.99 | $6.99 | 2,491,000 | — | — |
| 2025-11-10 | $7.05 | $7.05 | 3,320,200 | — | — |
| 2025-11-07 | $6.56 | $6.56 | 1,449,300 | — | — |
| 2025-11-06 | $7.18 | $7.18 | 5,596,500 | — | — |
| 2025-11-05 | $6.81 | $6.81 | 2,343,600 | — | — |
| 2025-11-04 | $6.41 | $6.41 | 2,461,500 | — | — |
| 2025-11-03 | $6.39 | $6.39 | 2,019,900 | — | — |
| 2025-10-31 | $6.46 | $6.46 | 2,510,400 | — | — |
| 2025-10-30 | $6.72 | $6.72 | 953,500 | — | — |
| 2025-10-29 | $6.86 | $6.86 | 1,491,300 | — | — |
| 2025-10-28 | $7.04 | $7.04 | 756,700 | — | — |
| 2025-10-27 | $7.22 | $7.22 | 1,508,100 | — | — |
| 2025-10-24 | $6.79 | $6.79 | 577,000 | — | — |
| 2025-10-23 | $6.75 | $6.75 | 357,900 | — | — |
| 2025-10-22 | $6.82 | $6.82 | 730,000 | — | — |
| 2025-10-21 | $6.79 | $6.79 | 703,800 | — | — |
| 2025-10-20 | $6.69 | $6.69 | 809,400 | — | — |
| 2025-10-17 | $6.40 | $6.40 | 532,800 | — | — |
| 2025-10-16 | $6.30 | $6.30 | 834,300 | — | — |
| 2025-10-15 | $6.61 | $6.61 | 887,200 | — | — |
| 2025-10-14 | $6.37 | $6.37 | 1,031,700 | — | — |
| 2025-10-13 | $6.00 | $6.00 | 1,139,800 | — | — |
| 2025-10-10 | $6.14 | $6.14 | 1,273,200 | — | — |
| 2025-10-09 | $6.23 | $6.23 | 1,180,400 | — | — |
| 2025-10-08 | $6.21 | $6.21 | 1,063,300 | — | — |
| 2025-10-07 | $6.26 | $6.26 | 1,088,500 | — | — |
| 2025-10-06 | $6.43 | $6.43 | 813,100 | — | — |
| 2025-10-03 | $6.50 | $6.50 | 792,900 | — | — |
| 2025-10-02 | $6.24 | $6.24 | 854,900 | — | — |
| 2025-10-01 | $6.15 | $6.15 | 951,500 | — | — |
| 2025-09-30 | $6.14 | $6.14 | 732,900 | — | — |
| 2025-09-29 | $6.14 | $6.14 | 889,600 | — | — |
| 2025-09-26 | $5.99 | $5.99 | 1,280,000 | — | — |
| 2025-09-25 | $5.98 | $5.98 | 1,041,900 | — | — |
| 2025-09-24 | $6.09 | $6.09 | 1,199,000 | — | — |
| 2025-09-23 | $6.19 | $6.19 | 943,100 | — | — |
| 2025-09-22 | $6.31 | $6.31 | 817,800 | — | — |
| 2025-09-19 | $6.29 | $6.29 | 2,320,100 | — | — |
| 2025-09-18 | $6.42 | $6.42 | 1,198,200 | — | — |
| 2025-09-17 | $6.52 | $6.52 | 995,700 | — | — |
| 2025-09-16 | $6.52 | $6.52 | 1,155,400 | — | — |
| 2025-09-15 | $6.63 | $6.63 | 1,540,800 | — | — |
| 2025-09-12 | $7.19 | $7.19 | 707,900 | — | — |
| 2025-09-11 | $7.51 | $7.51 | 746,900 | — | — |
| 2025-09-10 | $7.35 | $7.35 | 1,150,900 | — | — |
| 2025-09-09 | $7.39 | $7.39 | 921,600 | — | — |
| 2025-09-08 | $7.61 | $7.61 | 649,900 | — | — |
| 2025-09-05 | $7.66 | $7.66 | 534,900 | — | — |
| 2025-09-04 | $7.51 | $7.51 | 656,700 | — | — |
| 2025-09-03 | $7.38 | $7.38 | 1,058,600 | — | — |
| 2025-09-02 | $7.50 | $7.50 | 616,000 | — | — |
| 2025-08-29 | $7.63 | $7.63 | 472,100 | — | — |
| 2025-08-28 | $7.52 | $7.52 | 679,800 | — | — |
| 2025-08-27 | $7.58 | $7.58 | 677,300 | — | — |
| 2025-08-26 | $7.65 | $7.65 | 1,194,000 | — | — |
| 2025-08-25 | $7.43 | $7.43 | 1,191,700 | — | — |
| 2025-08-22 | $7.68 | $7.68 | 1,342,500 | — | — |
| 2025-08-21 | $7.43 | $7.43 | 838,900 | — | — |
| 2025-08-20 | $7.23 | $7.23 | 1,122,500 | — | — |
| 2025-08-19 | $7.13 | $7.13 | 1,377,600 | — | — |
| 2025-08-18 | $6.69 | $6.69 | 988,200 | — | — |
| 2025-08-15 | $6.73 | $6.73 | 1,068,300 | — | — |
| 2025-08-14 | $6.40 | $6.40 | 1,442,400 | — | — |
| 2025-08-13 | $6.51 | $6.51 | 1,646,800 | — | — |
| 2025-08-12 | $6.40 | $6.40 | 1,828,200 | — | — |
| 2025-08-11 | $5.77 | $5.77 | 2,182,400 | — | — |
| 2025-08-08 | $5.90 | $5.90 | 2,723,100 | — | — |
| 2025-08-07 | $6.07 | $6.07 | 3,616,900 | — | — |
| 2025-08-06 | $6.37 | $6.37 | 13,692,700 | — | — |
| 2025-08-05 | $8.91 | $8.91 | 4,412,300 | — | — |
| 2025-08-04 | $9.11 | $9.11 | 1,468,500 | — | — |
| 2025-08-01 | $9.15 | $9.15 | 1,697,800 | — | — |
| 2025-07-31 | $8.92 | $8.92 | 1,241,200 | — | — |
| 2025-07-30 | $8.96 | $8.96 | 1,393,700 | — | — |
| 2025-07-29 | $9.25 | $9.25 | 878,800 | — | — |
| 2025-07-28 | $9.28 | $9.28 | 687,800 | — | — |
| 2025-07-25 | $9.53 | $9.53 | 1,483,700 | — | — |
| 2025-07-24 | $9.65 | $9.65 | 1,917,400 | — | — |
| 2025-07-23 | $9.58 | $9.58 | 899,300 | — | — |
| 2025-07-22 | $9.57 | $9.57 | 800,900 | — | — |
| 2025-07-21 | $9.22 | $9.22 | 620,000 | — | — |
| 2025-07-18 | $9.20 | $9.20 | 881,000 | — | — |
| 2025-07-17 | $9.34 | $9.34 | 534,700 | — | — |
| 2025-07-16 | $9.20 | $9.20 | 618,600 | — | — |
| 2025-07-15 | $9.27 | $9.27 | 1,307,300 | — | — |
| 2025-07-14 | $9.51 | $9.51 | 690,900 | — | — |
| 2025-07-11 | $9.48 | $9.48 | 852,300 | — | — |
| 2025-07-10 | $9.73 | $9.73 | 555,600 | — | — |
| 2025-07-09 | $9.66 | $9.66 | 898,700 | — | — |
| 2025-07-08 | $9.26 | $9.26 | 610,800 | — | — |
| 2025-07-07 | $9.14 | $9.14 | 922,800 | — | — |
| 2025-07-03 | $9.27 | $9.27 | 424,200 | — | — |
| 2025-07-02 | $9.21 | $9.21 | 1,068,800 | — | — |
| 2025-07-01 | $9.20 | $9.20 | 1,122,300 | — | — |
| 2025-06-30 | $9.21 | $9.21 | 796,100 | — | — |
| 2025-06-27 | $9.14 | $9.14 | 779,600 | — | — |
| 2025-06-26 | $9.31 | $9.31 | 711,400 | — | — |
| 2025-06-25 | $9.10 | $9.10 | 687,600 | — | — |
| 2025-06-24 | $9.62 | $9.62 | 970,700 | — | — |
| 2025-06-23 | $9.38 | $9.38 | 901,000 | — | — |
| 2025-06-20 | $9.28 | $9.28 | 726,900 | — | — |
| 2025-06-18 | $9.30 | $9.30 | 670,200 | — | — |
| 2025-06-17 | $9.25 | $9.25 | 2,316,900 | — | — |
| 2025-06-16 | $9.96 | $9.96 | 895,300 | — | — |
| 2025-06-13 | $9.93 | $9.93 | 1,190,500 | — | — |
| 2025-06-12 | $10.18 | $10.18 | 867,900 | — | — |
| 2025-06-11 | $10.24 | $10.24 | 1,562,900 | — | — |
| 2025-06-10 | $9.87 | $9.87 | 956,500 | — | — |
| 2025-06-09 | $9.65 | $9.65 | 1,818,100 | — | — |
| 2025-06-06 | $10.04 | $10.04 | 1,309,500 | — | — |
| 2025-06-05 | $9.74 | $9.74 | 592,300 | — | — |
| 2025-06-04 | $9.80 | $9.80 | 542,700 | — | — |
| 2025-06-03 | $9.96 | $9.96 | 816,500 | — | — |
| 2025-06-02 | $9.97 | $9.97 | 1,797,200 | — | — |
| 2025-05-30 | $9.19 | $9.19 | 1,596,200 | — | — |
| 2025-05-29 | $9.34 | $9.34 | 2,017,800 | — | — |
| 2025-05-28 | $9.30 | $9.30 | 2,382,300 | — | — |
| 2025-05-27 | $9.81 | $9.81 | 447,000 | — | — |
| 2025-05-23 | $9.68 | $9.68 | 462,700 | — | — |
| 2025-05-22 | $9.56 | $9.56 | 690,200 | — | — |
| 2025-05-21 | $9.59 | $9.59 | 685,800 | — | — |
| 2025-05-20 | $9.96 | $9.96 | 801,800 | — | — |
| 2025-05-19 | $9.90 | $9.90 | 1,139,200 | — | — |
| 2025-05-16 | $9.70 | $9.70 | 1,285,200 | — | — |
| 2025-05-15 | $10.00 | $10.00 | 887,700 | — | — |
| 2025-05-14 | $9.99 | $9.99 | 938,500 | — | — |
| 2025-05-13 | $10.13 | $10.13 | 1,467,300 | — | — |
| 2025-05-12 | $9.98 | $9.98 | 1,541,500 | — | — |
| 2025-05-09 | $9.80 | $9.80 | 1,361,400 | — | — |
| 2025-05-08 | $10.09 | $10.09 | 2,024,500 | — | — |
| 2025-05-07 | $11.76 | $11.76 | 1,351,900 | — | — |
| 2025-05-06 | $11.61 | $11.61 | 1,098,500 | — | — |
| 2025-05-05 | $12.01 | $12.01 | 903,000 | — | — |
| 2025-05-02 | $12.08 | $12.08 | 957,500 | — | — |
| 2025-05-01 | $11.80 | $11.80 | 653,600 | — | — |
| 2025-04-30 | $11.40 | $11.40 | 573,900 | — | — |
| 2025-04-29 | $11.57 | $11.57 | 561,800 | — | — |
| 2025-04-28 | $11.31 | $11.31 | 769,400 | — | — |
| 2025-04-25 | $11.65 | $11.65 | 800,300 | — | — |
| 2025-04-24 | $11.55 | $11.55 | 847,400 | — | — |
| 2025-04-23 | $11.23 | $11.23 | 1,074,500 | — | — |
| 2025-04-22 | $10.46 | $10.46 | 500,200 | — | — |
| 2025-04-21 | $10.38 | $10.38 | 657,900 | — | — |
| 2025-04-17 | $10.79 | $10.79 | 1,051,600 | — | — |
| 2025-04-16 | $10.11 | $10.11 | 1,052,600 | — | — |
| 2025-04-15 | $10.23 | $10.23 | 815,900 | — | — |
| 2025-04-14 | $10.27 | $10.27 | 1,583,400 | — | — |
| 2025-04-11 | $9.54 | $9.54 | 1,119,300 | — | — |
| 2025-04-10 | $9.42 | $9.42 | 1,646,900 | — | — |
| 2025-04-09 | $10.37 | $10.37 | 2,004,000 | — | — |
| 2025-04-08 | $9.36 | $9.36 | 1,381,300 | — | — |
| 2025-04-07 | $10.24 | $10.24 | 1,080,500 | — | — |
| 2025-04-04 | $10.69 | $10.69 | 1,506,600 | — | — |
| 2025-04-03 | $11.39 | $11.39 | 1,266,900 | — | — |
| 2025-04-02 | $12.22 | $12.22 | 876,700 | — | — |
| 2025-04-01 | $11.99 | $11.99 | 616,200 | — | — |
| 2025-03-31 | $12.03 | $12.03 | 534,700 | — | — |
| 2025-03-28 | $12.05 | $12.05 | 733,200 | — | — |
| 2025-03-27 | $12.24 | $12.24 | 822,500 | — | — |
| 2025-03-26 | $12.43 | $12.43 | 328,900 | — | — |
| 2025-03-25 | $12.43 | $12.43 | 494,100 | — | — |
| 2025-03-24 | $13.00 | $13.00 | 527,400 | — | — |
| 2025-03-21 | $13.03 | $13.03 | 661,100 | — | — |
| 2025-03-20 | $13.25 | $13.25 | 663,300 | — | — |
| 2025-03-19 | $13.47 | $13.47 | 574,300 | — | — |
| 2025-03-18 | $13.28 | $13.28 | 732,400 | — | — |
| 2025-03-17 | $13.59 | $13.59 | 477,000 | — | — |
| 2025-03-14 | $13.20 | $13.20 | 826,900 | — | — |
| 2025-03-13 | $12.96 | $12.96 | 533,800 | — | — |
| 2025-03-12 | $13.42 | $13.42 | 763,100 | — | — |
| 2025-03-11 | $12.71 | $12.71 | 798,200 | — | — |
| 2025-03-10 | $12.68 | $12.68 | 1,415,500 | — | — |
| 2025-03-07 | $13.58 | $13.58 | 1,190,600 | — | — |
| 2025-03-06 | $13.50 | $13.50 | 835,000 | — | — |
| 2025-03-05 | $14.17 | $14.17 | 809,800 | — | — |
| 2025-03-04 | $14.35 | $14.35 | 912,500 | — | — |
| 2025-03-03 | $14.34 | $14.34 | 865,600 | — | — |
| 2025-02-28 | $14.59 | $14.59 | 491,900 | — | — |
| 2025-02-27 | $14.06 | $14.06 | 322,200 | — | — |
| 2025-02-26 | $14.32 | $14.32 | 327,900 | — | — |
| 2025-02-25 | $13.96 | $13.96 | 692,100 | — | — |
| 2025-02-24 | $14.11 | $14.11 | 409,300 | — | — |
| 2025-02-21 | $13.99 | $13.99 | 586,000 | — | — |
| 2025-02-20 | $14.62 | $14.62 | 507,700 | — | — |
| 2025-02-19 | $14.88 | $14.88 | 637,100 | — | — |
| 2025-02-18 | $14.79 | $14.79 | 500,400 | — | — |
| 2025-02-14 | $14.74 | $14.74 | 793,000 | — | — |
| 2025-02-13 | $15.04 | $15.04 | 2,363,000 | — | — |
| 2025-02-12 | $14.26 | $14.26 | 812,600 | — | — |
| 2025-02-11 | $13.77 | $13.77 | 624,500 | — | — |
| 2025-02-10 | $13.11 | $13.11 | 434,200 | — | — |
| 2025-02-07 | $13.11 | $13.11 | 991,100 | — | — |
| 2025-02-06 | $13.41 | $13.41 | 510,200 | — | — |
| 2025-02-05 | $13.57 | $13.57 | 643,700 | — | — |
| 2025-02-04 | $13.00 | $13.00 | 832,800 | — | — |
| 2025-02-03 | $12.98 | $12.98 | 1,224,800 | — | — |
| 2025-01-31 | $13.97 | $13.97 | 980,200 | — | — |
| 2025-01-30 | $14.21 | $14.21 | 725,400 | — | — |
| 2025-01-29 | $14.56 | $14.56 | 881,900 | — | — |
| 2025-01-28 | $14.23 | $14.23 | 1,003,900 | — | — |
| 2025-01-27 | $14.76 | $14.76 | 687,600 | — | — |
| 2025-01-24 | $14.23 | $14.23 | 747,900 | — | — |
| 2025-01-23 | $14.02 | $14.02 | 923,400 | — | — |
| 2025-01-22 | $14.13 | $14.13 | 1,341,100 | — | — |
| 2025-01-21 | $13.48 | $13.48 | 2,935,300 | — | — |
| 2025-01-17 | $10.51 | $10.51 | 563,100 | — | — |
| 2025-01-16 | $10.61 | $10.61 | 492,000 | — | — |
| 2025-01-15 | $10.07 | $10.07 | 483,700 | — | — |
| 2025-01-14 | $9.47 | $9.47 | 723,600 | — | — |
| 2025-01-13 | $9.80 | $9.80 | 917,300 | — | — |
| 2025-01-10 | $10.00 | $10.00 | 819,000 | — | — |
| 2025-01-08 | $10.21 | $10.21 | 1,098,000 | — | — |
| 2025-01-07 | $10.74 | $10.74 | 690,900 | — | — |
| 2025-01-06 | $11.00 | $11.00 | 901,100 | — | — |
| 2025-01-03 | $11.53 | $11.53 | 1,176,200 | — | — |
| 2025-01-02 | $11.11 | $11.11 | 818,500 | — | — |