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
- 2013-06-21 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 | $4.66 | $4.66 | 1,953,900 | — | — |
| 2025-12-30 | $4.73 | $4.73 | 1,647,800 | — | — |
| 2025-12-29 | $4.68 | $4.68 | 2,574,800 | — | — |
| 2025-12-26 | $4.61 | $4.61 | 2,268,400 | — | — |
| 2025-12-24 | $4.61 | $4.61 | 1,342,500 | — | — |
| 2025-12-23 | $4.59 | $4.59 | 3,272,700 | — | — |
| 2025-12-22 | $4.70 | $4.70 | 3,864,700 | — | — |
| 2025-12-19 | $4.53 | $4.53 | 6,463,800 | — | — |
| 2025-12-18 | $4.65 | $4.65 | 4,688,600 | — | — |
| 2025-12-17 | $4.70 | $4.70 | 6,070,500 | — | — |
| 2025-12-16 | $4.70 | $4.70 | 3,447,300 | — | — |
| 2025-12-15 | $4.91 | $4.91 | 4,154,800 | — | — |
| 2025-12-12 | $5.09 | $5.09 | 4,744,600 | — | — |
| 2025-12-11 | $5.65 | $5.65 | 8,486,600 | — | — |
| 2025-12-10 | $5.61 | $5.61 | 6,542,000 | — | — |
| 2025-12-09 | $5.46 | $5.46 | 11,409,600 | — | — |
| 2025-12-08 | $6.75 | $6.75 | 10,086,500 | — | — |
| 2025-12-05 | $7.06 | $7.06 | 1,283,200 | — | — |
| 2025-12-04 | $7.03 | $7.03 | 1,628,100 | — | — |
| 2025-12-03 | $6.94 | $6.94 | 990,200 | — | — |
| 2025-12-02 | $6.76 | $6.76 | 1,254,300 | — | — |
| 2025-12-01 | $6.90 | $6.90 | 1,422,800 | — | — |
| 2025-11-28 | $7.15 | $7.15 | 652,500 | — | — |
| 2025-11-26 | $7.08 | $7.08 | 1,184,100 | — | — |
| 2025-11-25 | $7.12 | $7.12 | 1,272,700 | — | — |
| 2025-11-24 | $7.00 | $7.00 | 1,407,800 | — | — |
| 2025-11-21 | $7.06 | $7.06 | 1,860,000 | — | — |
| 2025-11-20 | $6.74 | $6.74 | 1,549,900 | — | — |
| 2025-11-19 | $6.96 | $6.96 | 2,305,600 | — | — |
| 2025-11-18 | $6.79 | $6.79 | 1,122,000 | — | — |
| 2025-11-17 | $6.87 | $6.87 | 1,543,400 | — | — |
| 2025-11-14 | $7.14 | $7.14 | 2,154,100 | — | — |
| 2025-11-13 | $7.14 | $7.14 | 1,771,100 | — | — |
| 2025-11-12 | $7.26 | $7.26 | 1,668,100 | — | — |
| 2025-11-11 | $7.40 | $7.40 | 1,606,100 | — | — |
| 2025-11-10 | $7.60 | $7.60 | 1,558,600 | — | — |
| 2025-11-07 | $7.65 | $7.65 | 1,904,200 | — | — |
| 2025-11-06 | $7.62 | $7.62 | 3,806,200 | — | — |
| 2025-11-05 | $8.76 | $8.76 | 1,576,400 | — | — |
| 2025-11-04 | $8.75 | $8.75 | 1,240,100 | — | — |
| 2025-11-03 | $8.81 | $8.81 | 1,370,500 | — | — |
| 2025-10-31 | $9.10 | $9.10 | 1,408,600 | — | — |
| 2025-10-30 | $8.82 | $8.82 | 1,691,500 | — | — |
| 2025-10-29 | $8.71 | $8.71 | 1,326,000 | — | — |
| 2025-10-28 | $9.44 | $9.44 | 823,400 | — | — |
| 2025-10-27 | $9.40 | $9.40 | 1,605,800 | — | — |
| 2025-10-24 | $9.77 | $9.77 | 967,500 | — | — |
| 2025-10-23 | $9.65 | $9.65 | 1,065,000 | — | — |
| 2025-10-22 | $9.33 | $9.33 | 926,900 | — | — |
| 2025-10-21 | $9.33 | $9.33 | 1,333,700 | — | — |
| 2025-10-20 | $9.12 | $9.12 | 1,174,000 | — | — |
| 2025-10-17 | $8.88 | $8.88 | 1,152,100 | — | — |
| 2025-10-16 | $9.08 | $9.08 | 1,500,200 | — | — |
| 2025-10-15 | $9.48 | $9.48 | 1,140,300 | — | — |
| 2025-10-14 | $9.58 | $9.58 | 1,629,800 | — | — |
| 2025-10-13 | $8.90 | $8.90 | 1,417,500 | — | — |
| 2025-10-10 | $8.89 | $8.89 | 1,191,100 | — | — |
| 2025-10-09 | $9.04 | $9.04 | 1,645,700 | — | — |
| 2025-10-08 | $9.18 | $9.18 | 1,323,700 | — | — |
| 2025-10-07 | $8.74 | $8.74 | 1,812,900 | — | — |
| 2025-10-06 | $8.86 | $8.86 | 1,460,400 | — | — |
| 2025-10-03 | $8.73 | $8.73 | 1,362,200 | — | — |
| 2025-10-02 | $8.61 | $8.61 | 2,076,000 | — | — |
| 2025-10-01 | $8.36 | $8.36 | 1,799,200 | — | — |
| 2025-09-30 | $8.59 | $8.59 | 1,905,000 | — | — |
| 2025-09-29 | $8.50 | $8.50 | 2,565,700 | — | — |
| 2025-09-26 | $9.12 | $9.12 | 2,250,200 | — | — |
| 2025-09-25 | $8.70 | $8.70 | 2,393,600 | — | — |
| 2025-09-24 | $8.52 | $8.52 | 3,303,100 | — | — |
| 2025-09-23 | $8.95 | $8.95 | 1,873,200 | — | — |
| 2025-09-22 | $9.01 | $9.01 | 2,213,900 | — | — |
| 2025-09-19 | $8.88 | $8.88 | 7,218,800 | — | — |
| 2025-09-18 | $9.01 | $9.01 | 2,379,900 | — | — |
| 2025-09-17 | $8.99 | $8.99 | 2,567,900 | — | — |
| 2025-09-16 | $9.37 | $9.37 | 2,037,600 | — | — |
| 2025-09-15 | $9.57 | $9.57 | 1,640,100 | — | — |
| 2025-09-12 | $9.79 | $9.79 | 1,729,700 | — | — |
| 2025-09-11 | $10.36 | $10.36 | 1,929,700 | — | — |
| 2025-09-10 | $10.17 | $10.17 | 1,489,700 | — | — |
| 2025-09-09 | $10.41 | $10.41 | 1,702,600 | — | — |
| 2025-09-08 | $10.76 | $10.76 | 1,419,500 | — | — |
| 2025-09-05 | $10.72 | $10.72 | 1,061,900 | — | — |
| 2025-09-04 | $10.73 | $10.73 | 980,900 | — | — |
| 2025-09-03 | $10.73 | $10.73 | 1,184,000 | — | — |
| 2025-09-02 | $11.02 | $11.02 | 1,644,400 | — | — |
| 2025-08-29 | $10.98 | $10.98 | 1,387,400 | — | — |
| 2025-08-28 | $10.97 | $10.97 | 1,395,900 | — | — |
| 2025-08-27 | $11.25 | $11.25 | 1,383,900 | — | — |
| 2025-08-26 | $11.23 | $11.23 | 1,828,300 | — | — |
| 2025-08-25 | $11.12 | $11.12 | 1,353,400 | — | — |
| 2025-08-22 | $11.56 | $11.56 | 2,252,400 | — | — |
| 2025-08-21 | $11.15 | $11.15 | 5,571,400 | — | — |
| 2025-08-20 | $12.29 | $12.29 | 721,500 | — | — |
| 2025-08-19 | $12.06 | $12.06 | 1,420,500 | — | — |
| 2025-08-18 | $12.02 | $12.02 | 1,374,200 | — | — |
| 2025-08-15 | $12.13 | $12.13 | 1,280,500 | — | — |
| 2025-08-14 | $12.09 | $12.09 | 1,431,000 | — | — |
| 2025-08-13 | $12.62 | $12.62 | 1,836,000 | — | — |
| 2025-08-12 | $12.84 | $12.84 | 2,099,200 | — | — |
| 2025-08-11 | $12.22 | $12.22 | 1,822,400 | — | — |
| 2025-08-08 | $12.19 | $12.19 | 3,254,700 | — | — |
| 2025-08-07 | $12.05 | $12.05 | 5,006,600 | — | — |
| 2025-08-06 | $15.31 | $15.31 | 2,655,800 | — | — |
| 2025-08-05 | $15.63 | $15.63 | 1,348,900 | — | — |
| 2025-08-04 | $15.96 | $15.96 | 1,045,900 | — | — |
| 2025-08-01 | $15.14 | $15.14 | 1,439,900 | — | — |
| 2025-07-31 | $15.86 | $15.86 | 1,148,300 | — | — |
| 2025-07-30 | $16.43 | $16.43 | 1,275,100 | — | — |
| 2025-07-29 | $16.26 | $16.26 | 1,372,900 | — | — |
| 2025-07-28 | $16.33 | $16.33 | 1,522,500 | — | — |
| 2025-07-25 | $15.78 | $15.78 | 944,800 | — | — |
| 2025-07-24 | $15.76 | $15.76 | 1,165,800 | — | — |
| 2025-07-23 | $16.54 | $16.54 | 1,308,900 | — | — |
| 2025-07-22 | $15.59 | $15.59 | 1,032,700 | — | — |
| 2025-07-21 | $15.70 | $15.70 | 1,096,800 | — | — |
| 2025-07-18 | $15.85 | $15.85 | 1,751,300 | — | — |
| 2025-07-17 | $16.07 | $16.07 | 1,364,300 | — | — |
| 2025-07-16 | $15.87 | $15.87 | 1,111,400 | — | — |
| 2025-07-15 | $15.55 | $15.55 | 1,048,600 | — | — |
| 2025-07-14 | $15.55 | $15.55 | 1,018,800 | — | — |
| 2025-07-11 | $15.40 | $15.40 | 1,216,500 | — | — |
| 2025-07-10 | $15.45 | $15.45 | 1,749,900 | — | — |
| 2025-07-09 | $15.61 | $15.61 | 1,648,900 | — | — |
| 2025-07-08 | $15.76 | $15.76 | 1,294,400 | — | — |
| 2025-07-07 | $15.83 | $15.83 | 2,172,700 | — | — |
| 2025-07-03 | $15.46 | $15.46 | 1,135,300 | — | — |
| 2025-07-02 | $15.48 | $15.48 | 3,412,200 | — | — |
| 2025-07-01 | $14.45 | $14.45 | 1,303,900 | — | — |
| 2025-06-30 | $14.68 | $14.68 | 2,539,200 | — | — |
| 2025-06-27 | $14.79 | $14.79 | 4,260,900 | — | — |
| 2025-06-26 | $14.58 | $14.58 | 1,750,800 | — | — |
| 2025-06-25 | $14.48 | $14.48 | 1,329,900 | — | — |
| 2025-06-24 | $14.38 | $14.38 | 1,254,600 | — | — |
| 2025-06-23 | $14.08 | $14.08 | 2,062,300 | — | — |
| 2025-06-20 | $14.15 | $14.15 | 2,971,300 | — | — |
| 2025-06-18 | $14.40 | $14.40 | 7,330,600 | — | — |
| 2025-06-17 | $12.53 | $12.53 | 1,462,100 | — | — |
| 2025-06-16 | $12.56 | $12.56 | 1,269,600 | — | — |
| 2025-06-13 | $12.09 | $12.09 | 1,175,400 | — | — |
| 2025-06-12 | $12.04 | $12.04 | 1,333,100 | — | — |
| 2025-06-11 | $11.62 | $11.62 | 1,622,400 | — | — |
| 2025-06-10 | $11.89 | $11.89 | 2,705,800 | — | — |
| 2025-06-09 | $11.75 | $11.75 | 1,615,600 | — | — |
| 2025-06-06 | $11.11 | $11.11 | 1,135,600 | — | — |
| 2025-06-05 | $11.07 | $11.07 | 1,997,900 | — | — |
| 2025-06-04 | $10.74 | $10.74 | 766,300 | — | — |
| 2025-06-03 | $10.80 | $10.80 | 1,358,100 | — | — |
| 2025-06-02 | $10.76 | $10.76 | 1,491,500 | — | — |
| 2025-05-30 | $10.61 | $10.61 | 1,247,900 | — | — |
| 2025-05-29 | $10.72 | $10.72 | 1,589,000 | — | — |
| 2025-05-28 | $10.82 | $10.82 | 1,015,100 | — | — |
| 2025-05-27 | $11.11 | $11.11 | 1,973,300 | — | — |
| 2025-05-23 | $10.84 | $10.84 | 4,313,500 | — | — |
| 2025-05-22 | $12.81 | $12.81 | 4,406,300 | — | — |
| 2025-05-21 | $12.12 | $12.12 | 1,026,900 | — | — |
| 2025-05-20 | $12.28 | $12.28 | 942,600 | — | — |
| 2025-05-19 | $12.26 | $12.26 | 1,108,300 | — | — |
| 2025-05-16 | $12.56 | $12.56 | 1,475,900 | — | — |
| 2025-05-15 | $12.20 | $12.20 | 1,139,500 | — | — |
| 2025-05-14 | $12.19 | $12.19 | 2,042,000 | — | — |
| 2025-05-13 | $11.86 | $11.86 | 3,485,100 | — | — |
| 2025-05-12 | $12.36 | $12.36 | 6,929,200 | — | — |
| 2025-05-09 | $11.00 | $11.00 | 12,478,600 | — | — |
| 2025-05-08 | $7.57 | $7.57 | 1,343,300 | — | — |
| 2025-05-07 | $7.53 | $7.53 | 852,400 | — | — |
| 2025-05-06 | $7.52 | $7.52 | 844,000 | — | — |
| 2025-05-05 | $7.50 | $7.50 | 875,100 | — | — |
| 2025-05-02 | $7.80 | $7.80 | 789,100 | — | — |
| 2025-05-01 | $7.57 | $7.57 | 944,100 | — | — |
| 2025-04-30 | $7.57 | $7.57 | 1,013,000 | — | — |
| 2025-04-29 | $7.77 | $7.77 | 945,800 | — | — |
| 2025-04-28 | $7.72 | $7.72 | 943,600 | — | — |
| 2025-04-25 | $7.62 | $7.62 | 861,900 | — | — |
| 2025-04-24 | $7.41 | $7.41 | 1,096,000 | — | — |
| 2025-04-23 | $6.97 | $6.97 | 2,100,800 | — | — |
| 2025-04-22 | $6.86 | $6.86 | 1,419,200 | — | — |
| 2025-04-21 | $6.79 | $6.79 | 2,067,100 | — | — |
| 2025-04-17 | $6.97 | $6.97 | 998,600 | — | — |
| 2025-04-16 | $6.90 | $6.90 | 1,202,700 | — | — |
| 2025-04-15 | $7.12 | $7.12 | 1,078,000 | — | — |
| 2025-04-14 | $7.11 | $7.11 | 1,117,700 | — | — |
| 2025-04-11 | $7.08 | $7.08 | 1,035,100 | — | — |
| 2025-04-10 | $7.11 | $7.11 | 1,341,800 | — | — |
| 2025-04-09 | $7.66 | $7.66 | 3,791,800 | — | — |
| 2025-04-08 | $6.62 | $6.62 | 1,951,100 | — | — |
| 2025-04-07 | $7.09 | $7.09 | 2,275,100 | — | — |
| 2025-04-04 | $7.44 | $7.44 | 2,577,900 | — | — |
| 2025-04-03 | $8.27 | $8.27 | 1,559,200 | — | — |
| 2025-04-02 | $8.59 | $8.59 | 1,647,500 | — | — |
| 2025-04-01 | $8.42 | $8.42 | 2,296,500 | — | — |
| 2025-03-31 | $8.62 | $8.62 | 1,337,300 | — | — |
| 2025-03-28 | $8.61 | $8.61 | 1,477,500 | — | — |
| 2025-03-27 | $8.71 | $8.71 | 1,477,100 | — | — |
| 2025-03-26 | $8.70 | $8.70 | 1,783,600 | — | — |
| 2025-03-25 | $8.62 | $8.62 | 2,221,800 | — | — |
| 2025-03-24 | $8.22 | $8.22 | 3,252,800 | — | — |
| 2025-03-21 | $7.42 | $7.42 | 2,390,600 | — | — |
| 2025-03-20 | $7.72 | $7.72 | 2,632,700 | — | — |
| 2025-03-19 | $7.70 | $7.70 | 4,759,500 | — | — |
| 2025-03-18 | $6.93 | $6.93 | 2,268,100 | — | — |
| 2025-03-17 | $6.47 | $6.47 | 2,583,900 | — | — |
| 2025-03-14 | $6.86 | $6.86 | 4,955,800 | — | — |
| 2025-03-13 | $6.87 | $6.87 | 1,321,700 | — | — |
| 2025-03-12 | $6.95 | $6.95 | 1,695,900 | — | — |
| 2025-03-11 | $7.34 | $7.34 | 2,732,900 | — | — |
| 2025-03-10 | $6.70 | $6.70 | 1,164,300 | — | — |
| 2025-03-07 | $6.88 | $6.88 | 1,071,800 | — | — |
| 2025-03-06 | $6.84 | $6.84 | 1,296,900 | — | — |
| 2025-03-05 | $7.05 | $7.05 | 1,178,000 | — | — |
| 2025-03-04 | $6.95 | $6.95 | 1,618,100 | — | — |
| 2025-03-03 | $7.03 | $7.03 | 895,300 | — | — |
| 2025-02-28 | $7.33 | $7.33 | 1,001,000 | — | — |
| 2025-02-27 | $7.28 | $7.28 | 1,417,800 | — | — |
| 2025-02-26 | $7.49 | $7.49 | 1,023,300 | — | — |
| 2025-02-25 | $7.50 | $7.50 | 1,467,900 | — | — |
| 2025-02-24 | $8.07 | $8.07 | 1,154,400 | — | — |
| 2025-02-21 | $7.96 | $7.96 | 1,129,800 | — | — |
| 2025-02-20 | $7.88 | $7.88 | 1,258,600 | — | — |
| 2025-02-19 | $8.01 | $8.01 | 832,400 | — | — |
| 2025-02-18 | $8.33 | $8.33 | 1,109,900 | — | — |
| 2025-02-14 | $8.38 | $8.38 | 961,500 | — | — |
| 2025-02-13 | $8.52 | $8.52 | 1,699,600 | — | — |
| 2025-02-12 | $7.65 | $7.65 | 944,200 | — | — |
| 2025-02-11 | $7.78 | $7.78 | 925,700 | — | — |
| 2025-02-10 | $7.76 | $7.76 | 1,042,300 | — | — |
| 2025-02-07 | $8.28 | $8.28 | 742,300 | — | — |
| 2025-02-06 | $8.32 | $8.32 | 1,057,200 | — | — |
| 2025-02-05 | $8.25 | $8.25 | 613,900 | — | — |
| 2025-02-04 | $8.18 | $8.18 | 845,600 | — | — |
| 2025-02-03 | $8.14 | $8.14 | 720,600 | — | — |
| 2025-01-31 | $8.44 | $8.44 | 1,241,700 | — | — |
| 2025-01-30 | $8.35 | $8.35 | 544,200 | — | — |
| 2025-01-29 | $8.27 | $8.27 | 934,900 | — | — |
| 2025-01-28 | $8.52 | $8.52 | 787,600 | — | — |
| 2025-01-27 | $8.80 | $8.80 | 1,070,700 | — | — |
| 2025-01-24 | $8.96 | $8.96 | 2,148,900 | — | — |
| 2025-01-23 | $8.54 | $8.54 | 734,900 | — | — |
| 2025-01-22 | $8.41 | $8.41 | 814,300 | — | — |
| 2025-01-21 | $8.62 | $8.62 | 1,409,700 | — | — |
| 2025-01-17 | $7.85 | $7.85 | 750,200 | — | — |
| 2025-01-16 | $7.72 | $7.72 | 573,200 | — | — |
| 2025-01-15 | $7.60 | $7.60 | 1,355,200 | — | — |
| 2025-01-14 | $7.26 | $7.26 | 1,140,700 | — | — |
| 2025-01-13 | $7.12 | $7.12 | 1,152,600 | — | — |
| 2025-01-10 | $7.22 | $7.22 | 809,000 | — | — |
| 2025-01-08 | $7.59 | $7.59 | 1,023,300 | — | — |
| 2025-01-07 | $7.40 | $7.40 | 1,166,800 | — | — |
| 2025-01-06 | $7.56 | $7.56 | 1,208,900 | — | — |
| 2025-01-03 | $8.24 | $8.24 | 746,500 | — | — |
| 2025-01-02 | $8.30 | $8.30 | 818,000 | — | — |