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
- 2013-10-02 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 | $6.52 | $8.33 | 1,192,200 | — | — |
| 2025-12-30 | $6.48 | $8.28 | 1,063,000 | — | — |
| 2025-12-29 | $6.57 | $8.40 | 2,234,100 | — | — |
| 2025-12-26 | $6.46 | $8.25 | 1,497,100 | — | — |
| 2025-12-24 | $6.51 | $8.32 | 466,800 | — | — |
| 2025-12-23 | $6.48 | $8.28 | 1,169,100 | — | — |
| 2025-12-22 | $6.55 | $8.37 | 1,785,200 | — | — |
| 2025-12-19 | $6.58 | $8.41 | 1,921,500 | — | — |
| 2025-12-18 | $6.72 | $8.59 | 1,346,600 | — | — |
| 2025-12-17 | $6.77 | $8.65 | 1,625,300 | — | — |
| 2025-12-16 | $6.98 | $8.92 | 1,300,700 | — | — |
| 2025-12-15 | $7.03 | $8.98 | 1,062,500 | — | — |
| 2025-12-12 | $6.94 | $8.82 | 1,221,800 | — | — |
| 2025-12-11 | $6.91 | $8.79 | 1,234,900 | — | — |
| 2025-12-10 | $6.96 | $8.85 | 1,251,800 | — | — |
| 2025-12-09 | $6.85 | $8.71 | 1,450,700 | — | — |
| 2025-12-08 | $6.84 | $8.70 | 1,330,400 | — | — |
| 2025-12-05 | $6.75 | $8.58 | 1,440,700 | — | — |
| 2025-12-04 | $6.87 | $8.73 | 1,074,200 | — | — |
| 2025-12-03 | $7.03 | $8.94 | 1,282,500 | — | — |
| 2025-12-02 | $6.91 | $8.79 | 1,083,200 | — | — |
| 2025-12-01 | $7.05 | $8.96 | 1,208,100 | — | — |
| 2025-11-28 | $7.03 | $8.94 | 499,300 | — | — |
| 2025-11-26 | $7.00 | $8.90 | 967,100 | — | — |
| 2025-11-25 | $6.93 | $8.81 | 1,574,400 | — | — |
| 2025-11-24 | $6.78 | $8.62 | 1,434,600 | — | — |
| 2025-11-21 | $6.66 | $8.47 | 1,384,200 | — | — |
| 2025-11-20 | $6.57 | $8.35 | 1,239,000 | — | — |
| 2025-11-19 | $6.76 | $8.59 | 1,025,900 | — | — |
| 2025-11-18 | $6.89 | $8.76 | 1,053,100 | — | — |
| 2025-11-17 | $6.81 | $8.66 | 1,109,300 | — | — |
| 2025-11-14 | $7.16 | $9.10 | 803,500 | — | — |
| 2025-11-13 | $7.21 | $9.17 | 1,512,100 | — | — |
| 2025-11-12 | $7.22 | $9.18 | 1,794,700 | — | — |
| 2025-11-11 | $7.46 | $9.48 | 1,561,800 | — | — |
| 2025-11-10 | $7.32 | $9.31 | 1,091,100 | — | — |
| 2025-11-07 | $7.45 | $9.47 | 1,651,500 | — | — |
| 2025-11-06 | $7.29 | $9.27 | 2,589,500 | — | — |
| 2025-11-05 | $7.29 | $9.27 | 2,182,700 | — | — |
| 2025-11-04 | $7.31 | $9.29 | 2,268,200 | — | — |
| 2025-11-03 | $7.38 | $9.38 | 1,607,800 | — | — |
| 2025-10-31 | $7.39 | $9.40 | 2,542,700 | — | — |
| 2025-10-30 | $7.16 | $9.10 | 3,779,800 | — | — |
| 2025-10-29 | $7.62 | $9.69 | 2,668,100 | — | — |
| 2025-10-28 | $7.79 | $9.90 | 2,349,000 | — | — |
| 2025-10-27 | $7.96 | $10.12 | 1,695,500 | — | — |
| 2025-10-24 | $7.97 | $10.13 | 1,762,400 | — | — |
| 2025-10-23 | $7.81 | $9.93 | 1,479,000 | — | — |
| 2025-10-22 | $7.76 | $9.87 | 2,161,700 | — | — |
| 2025-10-21 | $7.68 | $9.76 | 3,427,200 | — | — |
| 2025-10-20 | $7.25 | $9.22 | 1,524,400 | — | — |
| 2025-10-17 | $7.27 | $9.24 | 1,550,400 | — | — |
| 2025-10-16 | $7.16 | $9.10 | 1,657,100 | — | — |
| 2025-10-15 | $7.40 | $9.41 | 2,417,800 | — | — |
| 2025-10-14 | $7.25 | $9.22 | 1,318,600 | — | — |
| 2025-10-13 | $7.22 | $9.18 | 1,080,400 | — | — |
| 2025-10-10 | $7.17 | $9.12 | 1,241,500 | — | — |
| 2025-10-09 | $7.38 | $9.38 | 1,212,700 | — | — |
| 2025-10-08 | $7.50 | $9.54 | 2,340,000 | — | — |
| 2025-10-07 | $7.76 | $9.87 | 2,195,800 | — | — |
| 2025-10-06 | $7.78 | $9.89 | 1,294,400 | — | — |
| 2025-10-03 | $7.77 | $9.88 | 890,100 | — | — |
| 2025-10-02 | $7.75 | $9.85 | 1,851,100 | — | — |
| 2025-10-01 | $7.70 | $9.79 | 1,453,300 | — | — |
| 2025-09-30 | $7.66 | $9.74 | 1,842,600 | — | — |
| 2025-09-29 | $7.65 | $9.73 | 1,427,900 | — | — |
| 2025-09-26 | $7.65 | $9.73 | 1,995,300 | — | — |
| 2025-09-25 | $7.59 | $9.65 | 1,890,300 | — | — |
| 2025-09-24 | $7.66 | $9.74 | 2,406,700 | — | — |
| 2025-09-23 | $7.55 | $9.60 | 1,827,800 | — | — |
| 2025-09-22 | $7.46 | $9.48 | 1,006,600 | — | — |
| 2025-09-19 | $7.43 | $9.45 | 2,317,900 | — | — |
| 2025-09-18 | $7.67 | $9.75 | 955,200 | — | — |
| 2025-09-17 | $7.51 | $9.55 | 1,455,900 | — | — |
| 2025-09-16 | $7.70 | $9.79 | 1,805,000 | — | — |
| 2025-09-15 | $7.79 | $9.90 | 1,470,300 | — | — |
| 2025-09-12 | $7.91 | $10.01 | 1,376,200 | — | — |
| 2025-09-11 | $7.83 | $9.91 | 1,748,600 | — | — |
| 2025-09-10 | $7.68 | $9.72 | 815,000 | — | — |
| 2025-09-09 | $7.61 | $9.63 | 982,000 | — | — |
| 2025-09-08 | $7.78 | $9.85 | 1,109,100 | — | — |
| 2025-09-05 | $7.97 | $10.09 | 1,412,800 | — | — |
| 2025-09-04 | $7.87 | $9.96 | 1,066,100 | — | — |
| 2025-09-03 | $7.77 | $9.84 | 1,493,400 | — | — |
| 2025-09-02 | $7.55 | $9.56 | 1,252,100 | — | — |
| 2025-08-29 | $7.65 | $9.68 | 1,461,600 | — | — |
| 2025-08-28 | $7.63 | $9.66 | 1,159,000 | — | — |
| 2025-08-27 | $7.60 | $9.62 | 1,053,400 | — | — |
| 2025-08-26 | $7.46 | $9.44 | 1,268,800 | — | — |
| 2025-08-25 | $7.51 | $9.51 | 778,900 | — | — |
| 2025-08-22 | $7.66 | $9.70 | 1,502,600 | — | — |
| 2025-08-21 | $7.30 | $9.24 | 849,300 | — | — |
| 2025-08-20 | $7.33 | $9.28 | 889,100 | — | — |
| 2025-08-19 | $7.45 | $9.43 | 1,379,100 | — | — |
| 2025-08-18 | $7.35 | $9.30 | 634,000 | — | — |
| 2025-08-15 | $7.43 | $9.40 | 937,700 | — | — |
| 2025-08-14 | $7.40 | $9.37 | 902,400 | — | — |
| 2025-08-13 | $7.53 | $9.53 | 1,399,100 | — | — |
| 2025-08-12 | $7.37 | $9.33 | 1,574,800 | — | — |
| 2025-08-11 | $7.21 | $9.13 | 1,066,100 | — | — |
| 2025-08-08 | $7.18 | $9.09 | 1,359,600 | — | — |
| 2025-08-07 | $7.38 | $9.34 | 1,782,400 | — | — |
| 2025-08-06 | $7.52 | $9.52 | 3,484,200 | — | — |
| 2025-08-05 | $7.25 | $9.18 | 1,550,700 | — | — |
| 2025-08-04 | $7.22 | $9.14 | 1,305,500 | — | — |
| 2025-08-01 | $7.15 | $9.05 | 1,689,200 | — | — |
| 2025-07-31 | $7.24 | $9.16 | 1,444,300 | — | — |
| 2025-07-30 | $7.32 | $9.27 | 2,517,100 | — | — |
| 2025-07-29 | $7.44 | $9.42 | 1,207,700 | — | — |
| 2025-07-28 | $7.39 | $9.35 | 1,380,900 | — | — |
| 2025-07-25 | $7.44 | $9.42 | 1,781,400 | — | — |
| 2025-07-24 | $7.38 | $9.34 | 3,918,500 | — | — |
| 2025-07-23 | $7.94 | $10.05 | 1,741,800 | — | — |
| 2025-07-22 | $7.77 | $9.84 | 1,157,200 | — | — |
| 2025-07-21 | $7.61 | $9.63 | 1,279,500 | — | — |
| 2025-07-18 | $7.62 | $9.65 | 1,990,500 | — | — |
| 2025-07-17 | $7.62 | $9.65 | 3,457,800 | — | — |
| 2025-07-16 | $7.87 | $9.96 | 3,225,100 | — | — |
| 2025-07-15 | $7.97 | $10.09 | 3,062,000 | — | — |
| 2025-07-14 | $8.25 | $10.44 | 1,455,700 | — | — |
| 2025-07-11 | $8.20 | $10.38 | 889,200 | — | — |
| 2025-07-10 | $8.24 | $10.43 | 1,145,000 | — | — |
| 2025-07-09 | $8.11 | $10.27 | 1,705,900 | — | — |
| 2025-07-08 | $8.12 | $10.28 | 2,181,600 | — | — |
| 2025-07-07 | $8.03 | $10.16 | 1,137,800 | — | — |
| 2025-07-03 | $8.32 | $10.53 | 1,197,700 | — | — |
| 2025-07-02 | $8.28 | $10.48 | 1,751,100 | — | — |
| 2025-07-01 | $8.18 | $10.35 | 1,641,100 | — | — |
| 2025-06-30 | $8.09 | $10.24 | 2,266,200 | — | — |
| 2025-06-27 | $8.09 | $10.24 | 5,382,000 | — | — |
| 2025-06-26 | $7.99 | $10.11 | 3,146,000 | — | — |
| 2025-06-25 | $7.57 | $9.58 | 4,269,100 | — | — |
| 2025-06-24 | $8.19 | $10.37 | 4,936,500 | — | — |
| 2025-06-23 | $8.47 | $10.72 | 2,229,500 | — | — |
| 2025-06-20 | $8.57 | $10.85 | 2,456,200 | — | — |
| 2025-06-18 | $8.57 | $10.85 | 1,580,700 | — | — |
| 2025-06-17 | $8.62 | $10.91 | 1,843,600 | — | — |
| 2025-06-16 | $8.64 | $10.94 | 1,499,100 | — | — |
| 2025-06-13 | $8.56 | $10.84 | 2,170,900 | — | — |
| 2025-06-12 | $8.71 | $10.98 | 3,178,700 | — | — |
| 2025-06-11 | $8.49 | $10.70 | 1,503,200 | — | — |
| 2025-06-10 | $8.55 | $10.78 | 1,255,700 | — | — |
| 2025-06-09 | $8.44 | $10.64 | 1,466,500 | — | — |
| 2025-06-06 | $8.40 | $10.59 | 2,381,800 | — | — |
| 2025-06-05 | $8.09 | $10.20 | 2,143,400 | — | — |
| 2025-06-04 | $7.94 | $10.01 | 1,015,400 | — | — |
| 2025-06-03 | $7.89 | $9.95 | 780,100 | — | — |
| 2025-06-02 | $7.73 | $9.75 | 1,616,000 | — | — |
| 2025-05-30 | $7.66 | $9.66 | 1,500,100 | — | — |
| 2025-05-29 | $7.84 | $9.88 | 767,100 | — | — |
| 2025-05-28 | $7.74 | $9.76 | 2,714,900 | — | — |
| 2025-05-27 | $7.56 | $9.53 | 1,279,100 | — | — |
| 2025-05-23 | $7.28 | $9.18 | 1,196,900 | — | — |
| 2025-05-22 | $7.27 | $9.17 | 791,900 | — | — |
| 2025-05-21 | $7.39 | $9.32 | 954,800 | — | — |
| 2025-05-20 | $7.61 | $9.59 | 735,600 | — | — |
| 2025-05-19 | $7.64 | $9.63 | 825,700 | — | — |
| 2025-05-16 | $7.81 | $9.85 | 1,156,900 | — | — |
| 2025-05-15 | $7.97 | $10.05 | 1,602,000 | — | — |
| 2025-05-14 | $7.90 | $9.96 | 1,898,600 | — | — |
| 2025-05-13 | $7.82 | $9.86 | 3,475,000 | — | — |
| 2025-05-12 | $7.76 | $9.78 | 1,166,700 | — | — |
| 2025-05-09 | $7.32 | $9.23 | 812,400 | — | — |
| 2025-05-08 | $7.37 | $9.29 | 747,900 | — | — |
| 2025-05-07 | $7.36 | $9.28 | 1,243,500 | — | — |
| 2025-05-06 | $7.34 | $9.25 | 969,600 | — | — |
| 2025-05-05 | $7.41 | $9.34 | 1,153,100 | — | — |
| 2025-05-02 | $7.39 | $9.32 | 1,131,800 | — | — |
| 2025-05-01 | $7.20 | $9.08 | 1,760,200 | — | — |
| 2025-04-30 | $7.12 | $8.98 | 2,533,600 | — | — |
| 2025-04-29 | $6.96 | $8.77 | 4,499,500 | — | — |
| 2025-04-28 | $7.22 | $9.10 | 1,114,000 | — | — |
| 2025-04-25 | $7.14 | $9.00 | 768,400 | — | — |
| 2025-04-24 | $7.10 | $8.95 | 1,246,500 | — | — |
| 2025-04-23 | $7.13 | $8.99 | 801,800 | — | — |
| 2025-04-22 | $7.13 | $8.99 | 1,195,000 | — | — |
| 2025-04-21 | $7.03 | $8.86 | 1,227,000 | — | — |
| 2025-04-17 | $7.11 | $8.96 | 1,421,300 | — | — |
| 2025-04-16 | $7.05 | $8.89 | 986,100 | — | — |
| 2025-04-15 | $7.01 | $8.84 | 2,205,900 | — | — |
| 2025-04-14 | $7.14 | $9.00 | 1,207,800 | — | — |
| 2025-04-11 | $7.04 | $8.88 | 1,372,300 | — | — |
| 2025-04-10 | $6.86 | $8.65 | 2,121,200 | — | — |
| 2025-04-09 | $7.23 | $9.11 | 1,630,600 | — | — |
| 2025-04-08 | $6.79 | $8.56 | 1,943,900 | — | — |
| 2025-04-07 | $7.04 | $8.88 | 1,790,900 | — | — |
| 2025-04-04 | $7.21 | $9.09 | 3,005,300 | — | — |
| 2025-04-03 | $7.44 | $9.38 | 2,555,100 | — | — |
| 2025-04-02 | $7.85 | $9.90 | 1,228,600 | — | — |
| 2025-04-01 | $7.80 | $9.83 | 1,059,200 | — | — |
| 2025-03-31 | $7.82 | $9.86 | 1,033,500 | — | — |
| 2025-03-28 | $7.83 | $9.87 | 668,300 | — | — |
| 2025-03-27 | $7.95 | $10.02 | 998,600 | — | — |
| 2025-03-26 | $8.05 | $10.15 | 877,000 | — | — |
| 2025-03-25 | $7.95 | $10.02 | 1,367,300 | — | — |
| 2025-03-24 | $7.99 | $10.07 | 903,900 | — | — |
| 2025-03-21 | $7.97 | $10.05 | 2,066,100 | — | — |
| 2025-03-20 | $8.20 | $10.34 | 1,915,300 | — | — |
| 2025-03-19 | $8.08 | $10.19 | 1,382,900 | — | — |
| 2025-03-18 | $8.17 | $10.30 | 1,162,900 | — | — |
| 2025-03-17 | $8.21 | $10.35 | 883,200 | — | — |
| 2025-03-14 | $8.02 | $10.11 | 1,292,500 | — | — |
| 2025-03-13 | $8.00 | $10.04 | 934,100 | — | — |
| 2025-03-12 | $8.26 | $10.37 | 1,772,600 | — | — |
| 2025-03-11 | $8.23 | $10.33 | 905,700 | — | — |
| 2025-03-10 | $8.28 | $10.39 | 1,106,500 | — | — |
| 2025-03-07 | $8.54 | $10.72 | 1,322,500 | — | — |
| 2025-03-06 | $8.49 | $10.66 | 1,220,500 | — | — |
| 2025-03-05 | $8.66 | $10.87 | 4,994,400 | — | — |
| 2025-03-04 | $8.55 | $10.73 | 1,934,300 | — | — |
| 2025-03-03 | $8.92 | $11.20 | 856,000 | — | — |
| 2025-02-28 | $9.27 | $11.64 | 1,241,600 | — | — |
| 2025-02-27 | $9.12 | $11.45 | 2,584,100 | — | — |
| 2025-02-26 | $8.98 | $11.27 | 1,515,600 | — | — |
| 2025-02-25 | $8.68 | $10.90 | 1,539,100 | — | — |
| 2025-02-24 | $8.60 | $10.79 | 1,091,900 | — | — |
| 2025-02-21 | $8.65 | $10.86 | 1,258,900 | — | — |
| 2025-02-20 | $8.75 | $10.98 | 3,271,900 | — | — |
| 2025-02-19 | $9.01 | $11.31 | 1,058,800 | — | — |
| 2025-02-18 | $9.04 | $11.35 | 782,200 | — | — |
| 2025-02-14 | $9.11 | $11.43 | 1,118,800 | — | — |
| 2025-02-13 | $9.16 | $11.50 | 1,050,900 | — | — |
| 2025-02-12 | $9.21 | $11.56 | 1,176,000 | — | — |
| 2025-02-11 | $9.35 | $11.74 | 603,800 | — | — |
| 2025-02-10 | $9.42 | $11.82 | 733,500 | — | — |
| 2025-02-07 | $9.65 | $12.11 | 690,400 | — | — |
| 2025-02-06 | $9.68 | $12.15 | 1,262,500 | — | — |
| 2025-02-05 | $9.66 | $12.13 | 2,265,900 | — | — |
| 2025-02-04 | $9.53 | $11.96 | 1,113,200 | — | — |
| 2025-02-03 | $9.49 | $11.91 | 1,144,000 | — | — |
| 2025-01-31 | $9.56 | $12.00 | 1,092,200 | — | — |
| 2025-01-30 | $9.51 | $11.94 | 1,368,800 | — | — |
| 2025-01-29 | $9.11 | $11.43 | 1,845,900 | — | — |
| 2025-01-28 | $9.39 | $11.79 | 1,007,500 | — | — |
| 2025-01-27 | $9.58 | $12.02 | 2,005,700 | — | — |
| 2025-01-24 | $9.61 | $12.06 | 1,162,800 | — | — |
| 2025-01-23 | $9.65 | $12.11 | 684,500 | — | — |
| 2025-01-22 | $9.68 | $12.15 | 676,800 | — | — |
| 2025-01-21 | $9.86 | $12.38 | 1,000,300 | — | — |
| 2025-01-17 | $9.63 | $12.09 | 956,700 | — | — |
| 2025-01-16 | $9.60 | $12.05 | 656,000 | — | — |
| 2025-01-15 | $9.53 | $11.96 | 1,274,400 | — | — |
| 2025-01-14 | $9.55 | $11.99 | 1,729,000 | — | — |
| 2025-01-13 | $9.55 | $11.99 | 1,420,500 | — | — |
| 2025-01-10 | $9.54 | $11.97 | 1,559,600 | — | — |
| 2025-01-08 | $9.78 | $12.28 | 820,100 | — | — |
| 2025-01-07 | $9.92 | $12.45 | 1,257,600 | — | — |
| 2025-01-06 | $10.00 | $12.55 | 751,700 | — | — |
| 2025-01-03 | $10.26 | $12.88 | 559,600 | — | — |
| 2025-01-02 | $10.17 | $12.77 | 936,400 | — | — |