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
- 2014-12-12 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 | $6.36 | $8.81 | 145,600 | — | — |
| 2025-12-30 | $6.40 | $8.86 | 139,200 | — | — |
| 2025-12-29 | $6.31 | $8.74 | 208,400 | — | — |
| 2025-12-26 | $6.39 | $8.85 | 137,800 | — | — |
| 2025-12-24 | $6.39 | $8.85 | 712,400 | — | — |
| 2025-12-23 | $6.30 | $8.72 | 153,100 | — | — |
| 2025-12-22 | $6.36 | $8.81 | 219,300 | — | — |
| 2025-12-19 | $6.26 | $8.67 | 656,900 | — | — |
| 2025-12-18 | $6.54 | $9.06 | 236,800 | — | — |
| 2025-12-17 | $6.72 | $9.31 | 402,400 | — | — |
| 2025-12-16 | $6.61 | $9.15 | 284,100 | — | — |
| 2025-12-15 | $6.79 | $9.40 | 350,000 | — | — |
| 2025-12-12 | $6.75 | $9.33 | 306,400 | — | — |
| 2025-12-11 | $6.67 | $9.22 | 278,200 | — | — |
| 2025-12-10 | $6.36 | $8.80 | 339,400 | — | — |
| 2025-12-09 | $6.25 | $8.64 | 384,200 | — | — |
| 2025-12-08 | $6.01 | $8.31 | 186,400 | — | — |
| 2025-12-05 | $5.95 | $8.23 | 161,300 | — | — |
| 2025-12-04 | $5.96 | $8.24 | 141,200 | — | — |
| 2025-12-03 | $5.86 | $8.10 | 149,900 | — | — |
| 2025-12-02 | $5.80 | $8.02 | 261,600 | — | — |
| 2025-12-01 | $5.78 | $7.99 | 175,000 | — | — |
| 2025-11-28 | $5.89 | $8.15 | 99,000 | — | — |
| 2025-11-26 | $5.89 | $8.15 | 277,200 | — | — |
| 2025-11-25 | $5.72 | $7.91 | 123,200 | — | — |
| 2025-11-24 | $5.73 | $7.92 | 127,600 | — | — |
| 2025-11-21 | $5.78 | $7.99 | 201,300 | — | — |
| 2025-11-20 | $5.62 | $7.77 | 183,200 | — | — |
| 2025-11-19 | $5.65 | $7.81 | 250,800 | — | — |
| 2025-11-18 | $5.65 | $7.81 | 188,500 | — | — |
| 2025-11-17 | $5.53 | $7.65 | 233,800 | — | — |
| 2025-11-14 | $5.57 | $7.70 | 204,600 | — | — |
| 2025-11-13 | $5.59 | $7.73 | 213,900 | — | — |
| 2025-11-12 | $5.62 | $7.77 | 133,600 | — | — |
| 2025-11-11 | $5.59 | $7.73 | 206,200 | — | — |
| 2025-11-10 | $5.37 | $7.43 | 270,500 | — | — |
| 2025-11-07 | $5.51 | $7.62 | 438,900 | — | — |
| 2025-11-06 | $5.31 | $7.34 | 280,000 | — | — |
| 2025-11-05 | $5.55 | $7.67 | 366,700 | — | — |
| 2025-11-04 | $5.95 | $8.23 | 603,300 | — | — |
| 2025-11-03 | $5.17 | $7.15 | 265,800 | — | — |
| 2025-10-31 | $5.10 | $7.05 | 88,100 | — | — |
| 2025-10-30 | $5.15 | $7.12 | 123,300 | — | — |
| 2025-10-29 | $5.15 | $7.12 | 179,600 | — | — |
| 2025-10-28 | $5.17 | $7.15 | 137,100 | — | — |
| 2025-10-27 | $5.41 | $7.48 | 274,200 | — | — |
| 2025-10-24 | $5.35 | $7.40 | 67,500 | — | — |
| 2025-10-23 | $5.27 | $7.29 | 83,900 | — | — |
| 2025-10-22 | $5.29 | $7.32 | 149,800 | — | — |
| 2025-10-21 | $5.36 | $7.41 | 159,600 | — | — |
| 2025-10-20 | $5.35 | $7.40 | 160,800 | — | — |
| 2025-10-17 | $5.23 | $7.23 | 208,800 | — | — |
| 2025-10-16 | $5.17 | $7.15 | 161,100 | — | — |
| 2025-10-15 | $5.37 | $7.43 | 104,400 | — | — |
| 2025-10-14 | $5.48 | $7.58 | 195,300 | — | — |
| 2025-10-13 | $5.21 | $7.20 | 179,300 | — | — |
| 2025-10-10 | $5.20 | $7.19 | 204,400 | — | — |
| 2025-10-09 | $5.33 | $7.37 | 158,900 | — | — |
| 2025-10-08 | $5.48 | $7.58 | 100,600 | — | — |
| 2025-10-07 | $5.38 | $7.44 | 138,000 | — | — |
| 2025-10-06 | $5.45 | $7.54 | 334,600 | — | — |
| 2025-10-03 | $5.59 | $7.73 | 130,500 | — | — |
| 2025-10-02 | $5.55 | $7.67 | 137,300 | — | — |
| 2025-10-01 | $5.60 | $7.74 | 239,800 | — | — |
| 2025-09-30 | $5.55 | $7.67 | 163,400 | — | — |
| 2025-09-29 | $5.65 | $7.81 | 181,100 | — | — |
| 2025-09-26 | $5.57 | $7.70 | 128,800 | — | — |
| 2025-09-25 | $5.54 | $7.66 | 150,600 | — | — |
| 2025-09-24 | $5.77 | $7.98 | 172,700 | — | — |
| 2025-09-23 | $5.66 | $7.83 | 283,200 | — | — |
| 2025-09-22 | $5.55 | $7.67 | 308,300 | — | — |
| 2025-09-19 | $5.42 | $7.50 | 475,000 | — | — |
| 2025-09-18 | $5.37 | $7.43 | 193,100 | — | — |
| 2025-09-17 | $5.08 | $7.02 | 272,400 | — | — |
| 2025-09-16 | $5.17 | $7.15 | 251,700 | — | — |
| 2025-09-15 | $5.27 | $7.29 | 138,800 | — | — |
| 2025-09-12 | $5.31 | $7.33 | 168,300 | — | — |
| 2025-09-11 | $5.41 | $7.47 | 207,000 | — | — |
| 2025-09-10 | $5.35 | $7.38 | 214,800 | — | — |
| 2025-09-09 | $5.28 | $7.29 | 135,900 | — | — |
| 2025-09-08 | $5.39 | $7.44 | 148,000 | — | — |
| 2025-09-05 | $5.43 | $7.49 | 186,700 | — | — |
| 2025-09-04 | $5.69 | $7.85 | 247,600 | — | — |
| 2025-09-03 | $5.58 | $7.70 | 308,900 | — | — |
| 2025-09-02 | $5.41 | $7.47 | 468,400 | — | — |
| 2025-08-29 | $5.62 | $7.76 | 303,200 | — | — |
| 2025-08-28 | $5.62 | $7.76 | 2,102,800 | — | — |
| 2025-08-27 | $5.64 | $7.78 | 434,600 | — | — |
| 2025-08-26 | $5.69 | $7.85 | 151,300 | — | — |
| 2025-08-25 | $5.78 | $7.98 | 91,600 | — | — |
| 2025-08-22 | $5.98 | $8.25 | 280,800 | — | — |
| 2025-08-21 | $5.82 | $8.03 | 116,600 | — | — |
| 2025-08-20 | $5.89 | $8.13 | 227,100 | — | — |
| 2025-08-19 | $5.65 | $7.80 | 178,600 | — | — |
| 2025-08-18 | $5.69 | $7.85 | 170,800 | — | — |
| 2025-08-15 | $5.72 | $7.90 | 443,900 | — | — |
| 2025-08-14 | $5.86 | $8.09 | 192,200 | — | — |
| 2025-08-13 | $6.00 | $8.28 | 165,500 | — | — |
| 2025-08-12 | $5.75 | $7.94 | 158,100 | — | — |
| 2025-08-11 | $5.65 | $7.80 | 173,500 | — | — |
| 2025-08-08 | $5.60 | $7.73 | 149,000 | — | — |
| 2025-08-07 | $5.75 | $7.94 | 268,800 | — | — |
| 2025-08-06 | $5.82 | $8.03 | 243,300 | — | — |
| 2025-08-05 | $5.59 | $7.72 | 342,000 | — | — |
| 2025-08-04 | $5.52 | $7.62 | 147,700 | — | — |
| 2025-08-01 | $5.44 | $7.51 | 189,700 | — | — |
| 2025-07-31 | $5.70 | $7.87 | 234,400 | — | — |
| 2025-07-30 | $5.54 | $7.65 | 165,000 | — | — |
| 2025-07-29 | $5.85 | $8.07 | 174,600 | — | — |
| 2025-07-28 | $5.79 | $7.99 | 121,800 | — | — |
| 2025-07-25 | $5.71 | $7.88 | 85,200 | — | — |
| 2025-07-24 | $5.69 | $7.85 | 137,400 | — | — |
| 2025-07-23 | $5.85 | $8.07 | 177,500 | — | — |
| 2025-07-22 | $5.82 | $8.03 | 172,600 | — | — |
| 2025-07-21 | $5.70 | $7.87 | 150,500 | — | — |
| 2025-07-18 | $5.61 | $7.74 | 133,400 | — | — |
| 2025-07-17 | $5.66 | $7.81 | 140,600 | — | — |
| 2025-07-16 | $5.82 | $8.03 | 249,800 | — | — |
| 2025-07-15 | $5.79 | $7.99 | 271,000 | — | — |
| 2025-07-14 | $5.52 | $7.62 | 146,800 | — | — |
| 2025-07-11 | $5.55 | $7.66 | 113,500 | — | — |
| 2025-07-10 | $5.47 | $7.55 | 142,600 | — | — |
| 2025-07-09 | $5.52 | $7.62 | 109,500 | — | — |
| 2025-07-08 | $5.52 | $7.62 | 157,100 | — | — |
| 2025-07-07 | $5.56 | $7.67 | 143,000 | — | — |
| 2025-07-03 | $5.64 | $7.78 | 104,600 | — | — |
| 2025-07-02 | $5.51 | $7.61 | 211,400 | — | — |
| 2025-07-01 | $5.70 | $7.87 | 145,700 | — | — |
| 2025-06-30 | $5.86 | $8.09 | 164,700 | — | — |
| 2025-06-27 | $5.87 | $8.10 | 477,600 | — | — |
| 2025-06-26 | $5.74 | $7.92 | 172,400 | — | — |
| 2025-06-25 | $5.71 | $7.88 | 236,200 | — | — |
| 2025-06-24 | $5.85 | $8.07 | 545,000 | — | — |
| 2025-06-23 | $5.65 | $7.80 | 171,800 | — | — |
| 2025-06-20 | $5.77 | $7.96 | 626,200 | — | — |
| 2025-06-18 | $5.86 | $8.09 | 209,100 | — | — |
| 2025-06-17 | $5.79 | $7.99 | 214,900 | — | — |
| 2025-06-16 | $5.99 | $8.27 | 396,400 | — | — |
| 2025-06-13 | $5.85 | $8.07 | 160,500 | — | — |
| 2025-06-12 | $5.97 | $8.24 | 116,100 | — | — |
| 2025-06-11 | $5.85 | $8.07 | 197,800 | — | — |
| 2025-06-10 | $5.69 | $7.85 | 181,800 | — | — |
| 2025-06-09 | $5.85 | $8.07 | 179,900 | — | — |
| 2025-06-06 | $5.93 | $8.17 | 677,300 | — | — |
| 2025-06-05 | $5.86 | $8.07 | 328,100 | — | — |
| 2025-06-04 | $5.67 | $7.81 | 204,600 | — | — |
| 2025-06-03 | $5.88 | $8.10 | 190,200 | — | — |
| 2025-06-02 | $5.85 | $8.06 | 189,600 | — | — |
| 2025-05-30 | $5.82 | $8.02 | 224,800 | — | — |
| 2025-05-29 | $6.08 | $8.38 | 429,600 | — | — |
| 2025-05-28 | $6.18 | $8.52 | 779,700 | — | — |
| 2025-05-27 | $5.66 | $7.80 | 215,900 | — | — |
| 2025-05-23 | $5.44 | $7.50 | 159,900 | — | — |
| 2025-05-22 | $5.51 | $7.59 | 325,500 | — | — |
| 2025-05-21 | $5.27 | $7.26 | 240,200 | — | — |
| 2025-05-20 | $5.39 | $7.43 | 305,100 | — | — |
| 2025-05-19 | $5.36 | $7.39 | 446,300 | — | — |
| 2025-05-16 | $4.82 | $6.64 | 162,100 | — | — |
| 2025-05-15 | $4.74 | $6.53 | 323,900 | — | — |
| 2025-05-14 | $4.75 | $6.55 | 253,600 | — | — |
| 2025-05-13 | $4.84 | $6.67 | 145,100 | — | — |
| 2025-05-12 | $4.88 | $6.72 | 240,700 | — | — |
| 2025-05-09 | $4.66 | $6.42 | 197,800 | — | — |
| 2025-05-08 | $4.75 | $6.55 | 182,600 | — | — |
| 2025-05-07 | $4.80 | $6.61 | 193,900 | — | — |
| 2025-05-06 | $4.82 | $6.64 | 325,400 | — | — |
| 2025-05-05 | $4.91 | $6.77 | 334,500 | — | — |
| 2025-05-02 | $4.79 | $6.60 | 146,000 | — | — |
| 2025-05-01 | $4.77 | $6.57 | 202,000 | — | — |
| 2025-04-30 | $4.76 | $6.56 | 275,100 | — | — |
| 2025-04-29 | $4.53 | $6.24 | 195,500 | — | — |
| 2025-04-28 | $4.43 | $6.10 | 116,700 | — | — |
| 2025-04-25 | $4.38 | $6.04 | 104,600 | — | — |
| 2025-04-24 | $4.38 | $6.04 | 90,800 | — | — |
| 2025-04-23 | $4.35 | $5.99 | 175,600 | — | — |
| 2025-04-22 | $4.29 | $5.91 | 282,000 | — | — |
| 2025-04-21 | $4.14 | $5.70 | 495,100 | — | — |
| 2025-04-17 | $4.29 | $5.91 | 132,500 | — | — |
| 2025-04-16 | $4.30 | $5.93 | 268,200 | — | — |
| 2025-04-15 | $4.24 | $5.84 | 352,400 | — | — |
| 2025-04-14 | $4.41 | $6.08 | 201,500 | — | — |
| 2025-04-11 | $4.44 | $6.12 | 231,300 | — | — |
| 2025-04-10 | $4.17 | $5.75 | 213,900 | — | — |
| 2025-04-09 | $4.10 | $5.65 | 327,100 | — | — |
| 2025-04-08 | $3.96 | $5.46 | 396,000 | — | — |
| 2025-04-07 | $3.99 | $5.50 | 335,500 | — | — |
| 2025-04-04 | $4.07 | $5.61 | 360,500 | — | — |
| 2025-04-03 | $4.04 | $5.57 | 225,000 | — | — |
| 2025-04-02 | $4.23 | $5.83 | 187,000 | — | — |
| 2025-04-01 | $4.16 | $5.73 | 167,000 | — | — |
| 2025-03-31 | $4.20 | $5.79 | 183,700 | — | — |
| 2025-03-28 | $4.25 | $5.86 | 136,400 | — | — |
| 2025-03-27 | $4.36 | $6.01 | 148,800 | — | — |
| 2025-03-26 | $4.18 | $5.76 | 197,400 | — | — |
| 2025-03-25 | $4.17 | $5.75 | 188,500 | — | — |
| 2025-03-24 | $4.23 | $5.83 | 319,100 | — | — |
| 2025-03-21 | $3.98 | $5.48 | 586,600 | — | — |
| 2025-03-20 | $3.90 | $5.37 | 130,400 | — | — |
| 2025-03-19 | $3.91 | $5.39 | 176,500 | — | — |
| 2025-03-18 | $3.93 | $5.42 | 337,100 | — | — |
| 2025-03-17 | $4.01 | $5.53 | 188,300 | — | — |
| 2025-03-14 | $4.01 | $5.53 | 229,600 | — | — |
| 2025-03-13 | $4.02 | $5.54 | 279,000 | — | — |
| 2025-03-12 | $4.11 | $5.66 | 450,100 | — | — |
| 2025-03-11 | $3.94 | $5.43 | 468,000 | — | — |
| 2025-03-10 | $3.93 | $5.42 | 712,500 | — | — |
| 2025-03-07 | $4.07 | $5.59 | 497,600 | — | — |
| 2025-03-06 | $4.05 | $5.57 | 512,300 | — | — |
| 2025-03-05 | $3.68 | $5.06 | 656,400 | — | — |
| 2025-03-04 | $3.51 | $4.82 | 4,480,800 | — | — |
| 2025-03-03 | $4.90 | $6.74 | 197,000 | — | — |
| 2025-02-28 | $4.95 | $6.80 | 433,100 | — | — |
| 2025-02-27 | $4.87 | $6.69 | 136,400 | — | — |
| 2025-02-26 | $4.78 | $6.57 | 142,900 | — | — |
| 2025-02-25 | $4.81 | $6.61 | 186,300 | — | — |
| 2025-02-24 | $4.80 | $6.60 | 85,600 | — | — |
| 2025-02-21 | $4.79 | $6.58 | 116,700 | — | — |
| 2025-02-20 | $4.95 | $6.80 | 123,600 | — | — |
| 2025-02-19 | $4.85 | $6.67 | 179,100 | — | — |
| 2025-02-18 | $4.85 | $6.67 | 203,200 | — | — |
| 2025-02-14 | $4.77 | $6.56 | 85,000 | — | — |
| 2025-02-13 | $4.73 | $6.50 | 182,800 | — | — |
| 2025-02-12 | $4.65 | $6.39 | 170,100 | — | — |
| 2025-02-11 | $4.73 | $6.50 | 130,900 | — | — |
| 2025-02-10 | $4.73 | $6.50 | 155,000 | — | — |
| 2025-02-07 | $4.79 | $6.58 | 138,800 | — | — |
| 2025-02-06 | $4.90 | $6.74 | 110,900 | — | — |
| 2025-02-05 | $4.87 | $6.69 | 165,600 | — | — |
| 2025-02-04 | $4.75 | $6.53 | 115,400 | — | — |
| 2025-02-03 | $4.75 | $6.53 | 192,000 | — | — |
| 2025-01-31 | $4.78 | $6.57 | 229,300 | — | — |
| 2025-01-30 | $4.81 | $6.61 | 207,800 | — | — |
| 2025-01-29 | $4.78 | $6.57 | 162,900 | — | — |
| 2025-01-28 | $4.88 | $6.71 | 293,300 | — | — |
| 2025-01-27 | $5.02 | $6.90 | 180,800 | — | — |
| 2025-01-24 | $4.90 | $6.74 | 182,200 | — | — |
| 2025-01-23 | $4.85 | $6.67 | 209,200 | — | — |
| 2025-01-22 | $4.86 | $6.68 | 221,300 | — | — |
| 2025-01-21 | $4.83 | $6.64 | 155,400 | — | — |
| 2025-01-17 | $4.79 | $6.58 | 153,700 | — | — |
| 2025-01-16 | $4.77 | $6.56 | 240,400 | — | — |
| 2025-01-15 | $4.68 | $6.43 | 195,300 | — | — |
| 2025-01-14 | $4.60 | $6.32 | 164,500 | — | — |
| 2025-01-13 | $4.62 | $6.35 | 188,100 | — | — |
| 2025-01-10 | $4.63 | $6.36 | 384,800 | — | — |
| 2025-01-08 | $4.66 | $6.41 | 312,000 | — | — |
| 2025-01-07 | $4.76 | $6.54 | 501,300 | — | — |
| 2025-01-06 | $4.81 | $6.61 | 314,400 | — | — |
| 2025-01-03 | $4.88 | $6.71 | 271,500 | — | — |
| 2025-01-02 | $4.86 | $6.68 | 248,600 | — | — |