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
- 2014-02-14 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 | $6.72 | $6.72 | 117,900 | — | — |
| 2025-12-30 | $6.72 | $6.72 | 150,400 | — | — |
| 2025-12-29 | $6.71 | $6.71 | 113,800 | — | — |
| 2025-12-26 | $6.80 | $6.80 | 148,000 | — | — |
| 2025-12-24 | $6.67 | $6.67 | 39,500 | — | — |
| 2025-12-23 | $6.68 | $6.68 | 99,700 | — | — |
| 2025-12-22 | $6.75 | $6.75 | 177,000 | — | — |
| 2025-12-19 | $6.71 | $6.71 | 179,200 | — | — |
| 2025-12-18 | $6.83 | $6.83 | 133,500 | — | — |
| 2025-12-17 | $6.82 | $6.82 | 135,200 | — | — |
| 2025-12-16 | $6.81 | $6.81 | 163,300 | — | — |
| 2025-12-15 | $6.83 | $6.83 | 422,700 | — | — |
| 2025-12-12 | $7.06 | $7.06 | 118,300 | — | — |
| 2025-12-11 | $7.02 | $7.02 | 110,800 | — | — |
| 2025-12-10 | $6.91 | $6.91 | 145,800 | — | — |
| 2025-12-09 | $6.72 | $6.72 | 122,300 | — | — |
| 2025-12-08 | $6.67 | $6.67 | 170,800 | — | — |
| 2025-12-05 | $6.94 | $6.94 | 125,700 | — | — |
| 2025-12-04 | $6.99 | $6.99 | 182,000 | — | — |
| 2025-12-03 | $6.91 | $6.91 | 175,700 | — | — |
| 2025-12-02 | $6.74 | $6.74 | 176,100 | — | — |
| 2025-12-01 | $6.95 | $6.95 | 156,300 | — | — |
| 2025-11-28 | $7.08 | $7.08 | 70,200 | — | — |
| 2025-11-26 | $7.12 | $7.12 | 120,200 | — | — |
| 2025-11-25 | $7.09 | $7.09 | 123,300 | — | — |
| 2025-11-24 | $7.08 | $7.08 | 208,200 | — | — |
| 2025-11-21 | $6.88 | $6.88 | 269,500 | — | — |
| 2025-11-20 | $6.59 | $6.59 | 283,500 | — | — |
| 2025-11-19 | $6.69 | $6.69 | 206,400 | — | — |
| 2025-11-18 | $6.85 | $6.85 | 206,100 | — | — |
| 2025-11-17 | $6.71 | $6.71 | 318,200 | — | — |
| 2025-11-14 | $6.90 | $6.90 | 147,600 | — | — |
| 2025-11-13 | $6.88 | $6.88 | 176,800 | — | — |
| 2025-11-12 | $7.09 | $7.09 | 160,200 | — | — |
| 2025-11-11 | $6.99 | $6.99 | 249,400 | — | — |
| 2025-11-10 | $7.02 | $7.02 | 201,100 | — | — |
| 2025-11-07 | $6.99 | $6.99 | 177,700 | — | — |
| 2025-11-06 | $7.03 | $7.03 | 400,300 | — | — |
| 2025-11-05 | $7.39 | $7.39 | 486,000 | — | — |
| 2025-11-04 | $8.06 | $8.06 | 132,300 | — | — |
| 2025-11-03 | $8.21 | $8.21 | 206,800 | — | — |
| 2025-10-31 | $8.24 | $8.24 | 90,200 | — | — |
| 2025-10-30 | $8.17 | $8.17 | 126,000 | — | — |
| 2025-10-29 | $8.41 | $8.41 | 161,900 | — | — |
| 2025-10-28 | $8.53 | $8.53 | 134,300 | — | — |
| 2025-10-27 | $8.66 | $8.66 | 119,500 | — | — |
| 2025-10-24 | $8.77 | $8.77 | 116,000 | — | — |
| 2025-10-23 | $8.95 | $8.95 | 177,300 | — | — |
| 2025-10-22 | $8.85 | $8.85 | 310,000 | — | — |
| 2025-10-21 | $8.49 | $8.49 | 159,800 | — | — |
| 2025-10-20 | $8.58 | $8.58 | 84,700 | — | — |
| 2025-10-17 | $8.37 | $8.37 | 158,800 | — | — |
| 2025-10-16 | $8.51 | $8.51 | 126,400 | — | — |
| 2025-10-15 | $8.52 | $8.52 | 115,100 | — | — |
| 2025-10-14 | $8.37 | $8.37 | 188,600 | — | — |
| 2025-10-13 | $8.04 | $8.04 | 163,200 | — | — |
| 2025-10-10 | $8.16 | $8.16 | 118,500 | — | — |
| 2025-10-09 | $8.50 | $8.50 | 116,700 | — | — |
| 2025-10-08 | $8.69 | $8.69 | 146,900 | — | — |
| 2025-10-07 | $8.59 | $8.59 | 165,700 | — | — |
| 2025-10-06 | $8.43 | $8.43 | 182,400 | — | — |
| 2025-10-03 | $8.65 | $8.65 | 118,900 | — | — |
| 2025-10-02 | $8.53 | $8.53 | 170,700 | — | — |
| 2025-10-01 | $8.42 | $8.42 | 211,800 | — | — |
| 2025-09-30 | $8.17 | $8.17 | 258,600 | — | — |
| 2025-09-29 | $8.11 | $8.11 | 207,000 | — | — |
| 2025-09-26 | $8.22 | $8.22 | 169,200 | — | — |
| 2025-09-25 | $8.46 | $8.46 | 183,900 | — | — |
| 2025-09-24 | $8.43 | $8.43 | 175,000 | — | — |
| 2025-09-23 | $8.34 | $8.34 | 155,100 | — | — |
| 2025-09-22 | $8.66 | $8.66 | 169,400 | — | — |
| 2025-09-19 | $8.66 | $8.66 | 351,500 | — | — |
| 2025-09-18 | $8.79 | $8.79 | 316,400 | — | — |
| 2025-09-17 | $8.32 | $8.32 | 192,900 | — | — |
| 2025-09-16 | $8.50 | $8.50 | 140,500 | — | — |
| 2025-09-15 | $8.56 | $8.56 | 134,500 | — | — |
| 2025-09-12 | $8.54 | $8.54 | 206,800 | — | — |
| 2025-09-11 | $8.56 | $8.56 | 178,800 | — | — |
| 2025-09-10 | $8.32 | $8.32 | 172,700 | — | — |
| 2025-09-09 | $8.53 | $8.53 | 238,400 | — | — |
| 2025-09-08 | $8.45 | $8.45 | 220,800 | — | — |
| 2025-09-05 | $8.11 | $8.11 | 251,200 | — | — |
| 2025-09-04 | $8.12 | $8.12 | 272,200 | — | — |
| 2025-09-03 | $7.88 | $7.88 | 219,200 | — | — |
| 2025-09-02 | $8.10 | $8.10 | 215,200 | — | — |
| 2025-08-29 | $7.99 | $7.99 | 167,400 | — | — |
| 2025-08-28 | $7.96 | $7.96 | 114,100 | — | — |
| 2025-08-27 | $7.93 | $7.93 | 177,800 | — | — |
| 2025-08-26 | $7.99 | $7.99 | 208,500 | — | — |
| 2025-08-25 | $7.71 | $7.71 | 154,200 | — | — |
| 2025-08-22 | $7.75 | $7.75 | 203,400 | — | — |
| 2025-08-21 | $7.53 | $7.53 | 171,900 | — | — |
| 2025-08-20 | $7.37 | $7.37 | 132,500 | — | — |
| 2025-08-19 | $7.49 | $7.49 | 149,000 | — | — |
| 2025-08-18 | $7.55 | $7.55 | 179,400 | — | — |
| 2025-08-15 | $7.46 | $7.46 | 182,200 | — | — |
| 2025-08-14 | $7.67 | $7.67 | 267,200 | — | — |
| 2025-08-13 | $7.70 | $7.70 | 319,100 | — | — |
| 2025-08-12 | $7.58 | $7.58 | 428,100 | — | — |
| 2025-08-11 | $7.04 | $7.04 | 428,500 | — | — |
| 2025-08-08 | $6.48 | $6.48 | 651,600 | — | — |
| 2025-08-07 | $5.87 | $5.87 | 419,100 | — | — |
| 2025-08-06 | $6.30 | $6.30 | 281,100 | — | — |
| 2025-08-05 | $6.33 | $6.33 | 278,400 | — | — |
| 2025-08-04 | $6.54 | $6.54 | 224,000 | — | — |
| 2025-08-01 | $6.21 | $6.21 | 445,000 | — | — |
| 2025-07-31 | $6.31 | $6.31 | 318,800 | — | — |
| 2025-07-30 | $6.55 | $6.55 | 198,500 | — | — |
| 2025-07-29 | $6.60 | $6.60 | 193,400 | — | — |
| 2025-07-28 | $6.79 | $6.79 | 150,500 | — | — |
| 2025-07-25 | $6.80 | $6.80 | 141,800 | — | — |
| 2025-07-24 | $6.80 | $6.80 | 216,000 | — | — |
| 2025-07-23 | $6.73 | $6.73 | 268,400 | — | — |
| 2025-07-22 | $6.34 | $6.34 | 141,600 | — | — |
| 2025-07-21 | $6.29 | $6.29 | 152,500 | — | — |
| 2025-07-18 | $6.35 | $6.35 | 175,600 | — | — |
| 2025-07-17 | $6.68 | $6.68 | 292,000 | — | — |
| 2025-07-16 | $6.54 | $6.54 | 183,500 | — | — |
| 2025-07-15 | $6.55 | $6.55 | 116,800 | — | — |
| 2025-07-14 | $6.71 | $6.71 | 107,600 | — | — |
| 2025-07-11 | $6.92 | $6.92 | 162,800 | — | — |
| 2025-07-10 | $7.31 | $7.31 | 126,200 | — | — |
| 2025-07-09 | $7.50 | $7.50 | 151,500 | — | — |
| 2025-07-08 | $7.26 | $7.26 | 123,000 | — | — |
| 2025-07-07 | $7.26 | $7.26 | 162,700 | — | — |
| 2025-07-03 | $7.49 | $7.49 | 89,400 | — | — |
| 2025-07-02 | $7.42 | $7.42 | 247,500 | — | — |
| 2025-07-01 | $7.10 | $7.10 | 164,200 | — | — |
| 2025-06-30 | $7.03 | $7.03 | 131,000 | — | — |
| 2025-06-27 | $7.08 | $7.08 | 359,000 | — | — |
| 2025-06-26 | $7.20 | $7.20 | 256,200 | — | — |
| 2025-06-25 | $7.12 | $7.12 | 269,700 | — | — |
| 2025-06-24 | $7.05 | $7.05 | 179,900 | — | — |
| 2025-06-23 | $6.67 | $6.67 | 183,100 | — | — |
| 2025-06-20 | $6.64 | $6.64 | 344,900 | — | — |
| 2025-06-18 | $6.60 | $6.60 | 140,500 | — | — |
| 2025-06-17 | $6.48 | $6.48 | 289,600 | — | — |
| 2025-06-16 | $6.60 | $6.60 | 443,200 | — | — |
| 2025-06-13 | $6.25 | $6.25 | 132,900 | — | — |
| 2025-06-12 | $6.44 | $6.44 | 133,000 | — | — |
| 2025-06-11 | $6.45 | $6.45 | 154,500 | — | — |
| 2025-06-10 | $6.62 | $6.62 | 151,800 | — | — |
| 2025-06-09 | $6.64 | $6.64 | 128,300 | — | — |
| 2025-06-06 | $6.59 | $6.59 | 184,700 | — | — |
| 2025-06-05 | $6.30 | $6.30 | 129,100 | — | — |
| 2025-06-04 | $6.42 | $6.42 | 109,400 | — | — |
| 2025-06-03 | $6.39 | $6.39 | 195,200 | — | — |
| 2025-06-02 | $6.36 | $6.36 | 220,100 | — | — |
| 2025-05-30 | $6.43 | $6.43 | 123,300 | — | — |
| 2025-05-29 | $6.53 | $6.53 | 138,000 | — | — |
| 2025-05-28 | $6.53 | $6.53 | 201,000 | — | — |
| 2025-05-27 | $6.62 | $6.62 | 165,100 | — | — |
| 2025-05-23 | $6.53 | $6.53 | 258,500 | — | — |
| 2025-05-22 | $6.75 | $6.75 | 599,800 | — | — |
| 2025-05-21 | $5.96 | $5.96 | 290,600 | — | — |
| 2025-05-20 | $6.27 | $6.27 | 210,600 | — | — |
| 2025-05-19 | $6.13 | $6.13 | 240,300 | — | — |
| 2025-05-16 | $6.09 | $6.09 | 279,200 | — | — |
| 2025-05-15 | $5.75 | $5.75 | 295,400 | — | — |
| 2025-05-14 | $5.88 | $5.88 | 409,300 | — | — |
| 2025-05-13 | $6.14 | $6.14 | 432,300 | — | — |
| 2025-05-12 | $6.30 | $6.30 | 457,200 | — | — |
| 2025-05-09 | $6.24 | $6.24 | 471,600 | — | — |
| 2025-05-08 | $6.35 | $6.35 | 999,200 | — | — |
| 2025-05-07 | $7.17 | $7.17 | 250,700 | — | — |
| 2025-05-06 | $7.07 | $7.07 | 188,900 | — | — |
| 2025-05-05 | $6.97 | $6.97 | 151,800 | — | — |
| 2025-05-02 | $7.20 | $7.20 | 124,200 | — | — |
| 2025-05-01 | $7.06 | $7.06 | 158,600 | — | — |
| 2025-04-30 | $7.13 | $7.13 | 119,900 | — | — |
| 2025-04-29 | $7.28 | $7.28 | 149,000 | — | — |
| 2025-04-28 | $7.27 | $7.27 | 150,200 | — | — |
| 2025-04-25 | $7.28 | $7.28 | 172,200 | — | — |
| 2025-04-24 | $7.15 | $7.15 | 187,700 | — | — |
| 2025-04-23 | $6.88 | $6.88 | 202,000 | — | — |
| 2025-04-22 | $6.73 | $6.73 | 187,400 | — | — |
| 2025-04-21 | $6.74 | $6.74 | 227,600 | — | — |
| 2025-04-17 | $6.82 | $6.82 | 217,400 | — | — |
| 2025-04-16 | $6.88 | $6.88 | 413,800 | — | — |
| 2025-04-15 | $7.20 | $7.20 | 221,700 | — | — |
| 2025-04-14 | $7.32 | $7.32 | 334,900 | — | — |
| 2025-04-11 | $7.31 | $7.31 | 247,500 | — | — |
| 2025-04-10 | $7.08 | $7.08 | 399,000 | — | — |
| 2025-04-09 | $7.04 | $7.04 | 352,800 | — | — |
| 2025-04-08 | $6.59 | $6.59 | 366,600 | — | — |
| 2025-04-07 | $7.09 | $7.09 | 734,100 | — | — |
| 2025-04-04 | $7.04 | $7.04 | 554,600 | — | — |
| 2025-04-03 | $7.05 | $7.05 | 590,600 | — | — |
| 2025-04-02 | $7.20 | $7.20 | 174,400 | — | — |
| 2025-04-01 | $6.95 | $6.95 | 258,700 | — | — |
| 2025-03-31 | $7.13 | $7.13 | 422,000 | — | — |
| 2025-03-28 | $6.80 | $6.80 | 482,400 | — | — |
| 2025-03-27 | $7.14 | $7.14 | 669,400 | — | — |
| 2025-03-26 | $7.17 | $7.17 | 184,100 | — | — |
| 2025-03-25 | $7.25 | $7.25 | 263,500 | — | — |
| 2025-03-24 | $7.37 | $7.37 | 242,300 | — | — |
| 2025-03-21 | $7.35 | $7.35 | 321,600 | — | — |
| 2025-03-20 | $7.45 | $7.45 | 209,400 | — | — |
| 2025-03-19 | $7.48 | $7.48 | 200,500 | — | — |
| 2025-03-18 | $7.33 | $7.33 | 213,600 | — | — |
| 2025-03-17 | $7.50 | $7.50 | 259,900 | — | — |
| 2025-03-14 | $7.45 | $7.45 | 234,800 | — | — |
| 2025-03-13 | $7.45 | $7.45 | 229,100 | — | — |
| 2025-03-12 | $7.88 | $7.88 | 507,700 | — | — |
| 2025-03-11 | $7.72 | $7.72 | 293,800 | — | — |
| 2025-03-10 | $7.42 | $7.42 | 396,100 | — | — |
| 2025-03-07 | $7.76 | $7.76 | 398,500 | — | — |
| 2025-03-06 | $7.81 | $7.81 | 276,500 | — | — |
| 2025-03-05 | $8.27 | $8.27 | 408,600 | — | — |
| 2025-03-04 | $8.03 | $8.03 | 451,100 | — | — |
| 2025-03-03 | $8.13 | $8.13 | 432,100 | — | — |
| 2025-02-28 | $8.33 | $8.33 | 408,800 | — | — |
| 2025-02-27 | $7.95 | $7.95 | 480,900 | — | — |
| 2025-02-26 | $8.11 | $8.11 | 1,604,100 | — | — |
| 2025-02-25 | $9.52 | $9.52 | 355,200 | — | — |
| 2025-02-24 | $9.84 | $9.84 | 216,500 | — | — |
| 2025-02-21 | $9.91 | $9.91 | 317,400 | — | — |
| 2025-02-20 | $10.28 | $10.28 | 318,900 | — | — |
| 2025-02-19 | $10.67 | $10.67 | 340,200 | — | — |
| 2025-02-18 | $10.59 | $10.59 | 315,800 | — | — |
| 2025-02-14 | $10.64 | $10.64 | 341,000 | — | — |
| 2025-02-13 | $10.66 | $10.66 | 411,200 | — | — |
| 2025-02-12 | $10.14 | $10.14 | 194,200 | — | — |
| 2025-02-11 | $10.37 | $10.37 | 267,400 | — | — |
| 2025-02-10 | $10.61 | $10.61 | 170,500 | — | — |
| 2025-02-07 | $10.61 | $10.61 | 201,000 | — | — |
| 2025-02-06 | $10.84 | $10.84 | 288,600 | — | — |
| 2025-02-05 | $11.85 | $11.85 | 230,100 | — | — |
| 2025-02-04 | $11.96 | $11.96 | 250,100 | — | — |
| 2025-02-03 | $11.47 | $11.47 | 226,200 | — | — |
| 2025-01-31 | $11.69 | $11.69 | 360,000 | — | — |
| 2025-01-30 | $11.95 | $11.95 | 419,800 | — | — |
| 2025-01-29 | $12.53 | $12.53 | 645,100 | — | — |
| 2025-01-28 | $11.82 | $11.82 | 297,000 | — | — |
| 2025-01-27 | $11.48 | $11.48 | 464,800 | — | — |
| 2025-01-24 | $11.44 | $11.44 | 289,800 | — | — |
| 2025-01-23 | $11.08 | $11.08 | 172,000 | — | — |
| 2025-01-22 | $10.83 | $10.83 | 129,900 | — | — |
| 2025-01-21 | $11.19 | $11.19 | 227,400 | — | — |
| 2025-01-17 | $10.47 | $10.47 | 149,200 | — | — |
| 2025-01-16 | $10.52 | $10.52 | 204,700 | — | — |
| 2025-01-15 | $10.88 | $10.88 | 153,300 | — | — |
| 2025-01-14 | $10.62 | $10.62 | 343,000 | — | — |
| 2025-01-13 | $10.33 | $10.33 | 216,200 | — | — |
| 2025-01-10 | $9.55 | $9.55 | 179,000 | — | — |
| 2025-01-08 | $9.72 | $9.72 | 248,100 | — | — |
| 2025-01-07 | $9.37 | $9.37 | 126,700 | — | — |
| 2025-01-06 | $9.51 | $9.51 | 161,700 | — | — |
| 2025-01-03 | $9.62 | $9.62 | 168,600 | — | — |
| 2025-01-02 | $9.19 | $9.19 | 167,400 | — | — |