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
- 2013-11-06 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 | $7.36 | $7.36 | 141,600 | — | — |
| 2025-12-30 | $7.31 | $7.31 | 941,100 | — | — |
| 2025-12-29 | $7.34 | $7.34 | 158,500 | — | — |
| 2025-12-26 | $7.44 | $7.44 | 106,300 | — | — |
| 2025-12-24 | $7.47 | $7.47 | 77,200 | — | — |
| 2025-12-23 | $7.44 | $7.44 | 237,300 | — | — |
| 2025-12-22 | $7.27 | $7.27 | 371,000 | — | — |
| 2025-12-19 | $6.94 | $6.94 | 580,100 | — | — |
| 2025-12-18 | $6.37 | $6.37 | 177,700 | — | — |
| 2025-12-17 | $6.02 | $6.02 | 149,200 | — | — |
| 2025-12-16 | $6.33 | $6.33 | 148,500 | — | — |
| 2025-12-15 | $6.71 | $6.71 | 140,400 | — | — |
| 2025-12-12 | $6.95 | $6.95 | 222,100 | — | — |
| 2025-12-11 | $7.00 | $7.00 | 596,400 | — | — |
| 2025-12-10 | $6.48 | $6.48 | 160,900 | — | — |
| 2025-12-09 | $6.39 | $6.39 | 360,900 | — | — |
| 2025-12-08 | $5.89 | $5.89 | 148,600 | — | — |
| 2025-12-05 | $5.75 | $5.75 | 64,500 | — | — |
| 2025-12-04 | $5.91 | $5.91 | 134,700 | — | — |
| 2025-12-03 | $5.46 | $5.46 | 288,900 | — | — |
| 2025-12-02 | $5.36 | $5.36 | 120,800 | — | — |
| 2025-12-01 | $5.75 | $5.75 | 256,800 | — | — |
| 2025-11-28 | $5.62 | $5.62 | 45,700 | — | — |
| 2025-11-26 | $5.55 | $5.55 | 113,000 | — | — |
| 2025-11-25 | $5.45 | $5.45 | 118,400 | — | — |
| 2025-11-24 | $5.56 | $5.56 | 103,100 | — | — |
| 2025-11-21 | $5.90 | $5.90 | 61,600 | — | — |
| 2025-11-20 | $5.76 | $5.76 | 102,900 | — | — |
| 2025-11-19 | $5.98 | $5.98 | 220,300 | — | — |
| 2025-11-18 | $6.24 | $6.24 | 131,700 | — | — |
| 2025-11-17 | $5.79 | $5.79 | 142,600 | — | — |
| 2025-11-14 | $5.68 | $5.68 | 95,300 | — | — |
| 2025-11-13 | $5.50 | $5.50 | 56,800 | — | — |
| 2025-11-12 | $5.59 | $5.59 | 56,600 | — | — |
| 2025-11-11 | $5.46 | $5.46 | 69,700 | — | — |
| 2025-11-10 | $5.44 | $5.44 | 70,200 | — | — |
| 2025-11-07 | $5.16 | $5.16 | 91,800 | — | — |
| 2025-11-06 | $5.22 | $5.22 | 94,400 | — | — |
| 2025-11-05 | $5.36 | $5.36 | 65,300 | — | — |
| 2025-11-04 | $5.65 | $5.65 | 190,600 | — | — |
| 2025-11-03 | $6.07 | $6.07 | 198,200 | — | — |
| 2025-10-31 | $5.80 | $5.80 | 167,900 | — | — |
| 2025-10-30 | $5.96 | $5.96 | 80,100 | — | — |
| 2025-10-29 | $6.08 | $6.08 | 154,600 | — | — |
| 2025-10-28 | $6.33 | $6.33 | 108,000 | — | — |
| 2025-10-27 | $6.42 | $6.42 | 128,800 | — | — |
| 2025-10-24 | $6.34 | $6.34 | 84,500 | — | — |
| 2025-10-23 | $6.19 | $6.19 | 90,300 | — | — |
| 2025-10-22 | $6.14 | $6.14 | 331,400 | — | — |
| 2025-10-21 | $6.43 | $6.43 | 83,100 | — | — |
| 2025-10-20 | $6.47 | $6.47 | 254,900 | — | — |
| 2025-10-17 | $5.93 | $5.93 | 49,900 | — | — |
| 2025-10-16 | $6.03 | $6.03 | 151,400 | — | — |
| 2025-10-15 | $5.95 | $5.95 | 179,300 | — | — |
| 2025-10-14 | $5.77 | $5.77 | 207,200 | — | — |
| 2025-10-13 | $5.62 | $5.62 | 171,700 | — | — |
| 2025-10-10 | $5.50 | $5.50 | 217,700 | — | — |
| 2025-10-09 | $5.82 | $5.82 | 651,800 | — | — |
| 2025-10-08 | $5.90 | $5.90 | 3,132,600 | — | — |
| 2025-10-07 | $5.77 | $5.77 | 133,900 | — | — |
| 2025-10-06 | $6.16 | $6.16 | 51,800 | — | — |
| 2025-10-03 | $6.38 | $6.38 | 47,300 | — | — |
| 2025-10-02 | $6.29 | $6.29 | 35,800 | — | — |
| 2025-10-01 | $6.21 | $6.21 | 69,300 | — | — |
| 2025-09-30 | $6.54 | $6.54 | 44,400 | — | — |
| 2025-09-29 | $6.35 | $6.35 | 55,600 | — | — |
| 2025-09-26 | $6.55 | $6.55 | 48,600 | — | — |
| 2025-09-25 | $6.66 | $6.66 | 40,000 | — | — |
| 2025-09-24 | $6.88 | $6.88 | 145,900 | — | — |
| 2025-09-23 | $7.48 | $7.48 | 474,900 | — | — |
| 2025-09-22 | $5.85 | $5.85 | 149,600 | — | — |
| 2025-09-19 | $5.41 | $5.41 | 174,000 | — | — |
| 2025-09-18 | $5.73 | $5.73 | 71,600 | — | — |
| 2025-09-17 | $6.08 | $6.08 | 51,000 | — | — |
| 2025-09-16 | $6.26 | $6.26 | 27,100 | — | — |
| 2025-09-15 | $6.26 | $6.26 | 62,700 | — | — |
| 2025-09-12 | $6.45 | $6.45 | 65,900 | — | — |
| 2025-09-11 | $6.64 | $6.64 | 46,100 | — | — |
| 2025-09-10 | $6.21 | $6.21 | 79,500 | — | — |
| 2025-09-09 | $6.33 | $6.33 | 45,000 | — | — |
| 2025-09-08 | $6.25 | $6.25 | 164,300 | — | — |
| 2025-09-05 | $6.60 | $6.60 | 49,900 | — | — |
| 2025-09-04 | $6.74 | $6.74 | 52,700 | — | — |
| 2025-09-03 | $7.08 | $7.08 | 49,800 | — | — |
| 2025-09-02 | $6.78 | $6.78 | 128,200 | — | — |
| 2025-08-29 | $7.11 | $7.11 | 132,500 | — | — |
| 2025-08-28 | $7.68 | $7.68 | 73,000 | — | — |
| 2025-08-27 | $7.81 | $7.81 | 183,500 | — | — |
| 2025-08-26 | $7.46 | $7.46 | 178,600 | — | — |
| 2025-08-25 | $6.31 | $6.31 | 64,800 | — | — |
| 2025-08-22 | $6.30 | $6.30 | 112,200 | — | — |
| 2025-08-21 | $6.02 | $6.02 | 89,000 | — | — |
| 2025-08-20 | $6.50 | $6.50 | 313,800 | — | — |
| 2025-08-19 | $6.22 | $6.22 | 136,300 | — | — |
| 2025-08-18 | $5.59 | $5.59 | 124,700 | — | — |
| 2025-08-15 | $5.92 | $5.92 | 1,623,900 | — | — |
| 2025-08-14 | $4.65 | $4.65 | 154,900 | — | — |
| 2025-08-13 | $4.45 | $4.45 | 144,600 | — | — |
| 2025-08-12 | $4.02 | $4.02 | 183,600 | — | — |
| 2025-08-11 | $3.77 | $3.77 | 301,200 | — | — |
| 2025-08-08 | $3.94 | $3.94 | 90,800 | — | — |
| 2025-08-07 | $3.97 | $3.97 | 211,400 | — | — |
| 2025-08-06 | $4.03 | $4.03 | 103,900 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 108,900 | — | — |
| 2025-08-04 | $4.02 | $4.02 | 28,600 | — | — |
| 2025-08-01 | $3.93 | $3.93 | 64,100 | — | — |
| 2025-07-31 | $3.81 | $3.81 | 116,500 | — | — |
| 2025-07-30 | $4.05 | $4.05 | 43,700 | — | — |
| 2025-07-29 | $4.13 | $4.13 | 86,600 | — | — |
| 2025-07-28 | $4.37 | $4.37 | 50,700 | — | — |
| 2025-07-25 | $4.35 | $4.35 | 48,400 | — | — |
| 2025-07-24 | $4.43 | $4.43 | 210,000 | — | — |
| 2025-07-23 | $4.86 | $4.86 | 608,600 | — | — |
| 2025-07-22 | $3.89 | $3.89 | 152,700 | — | — |
| 2025-07-21 | $4.02 | $4.02 | 105,500 | — | — |
| 2025-07-18 | $3.85 | $3.85 | 152,000 | — | — |
| 2025-07-17 | $4.07 | $4.07 | 153,000 | — | — |
| 2025-07-16 | $4.18 | $4.18 | 96,400 | — | — |
| 2025-07-15 | $4.24 | $4.24 | 250,500 | — | — |
| 2025-07-14 | $4.77 | $4.77 | 337,500 | — | — |
| 2025-07-11 | $4.55 | $4.55 | 1,743,700 | — | — |
| 2025-07-10 | $5.00 | $5.00 | 77,200 | — | — |
| 2025-07-09 | $4.81 | $4.81 | 43,400 | — | — |
| 2025-07-08 | $4.65 | $4.65 | 177,700 | — | — |
| 2025-07-07 | $4.23 | $4.23 | 63,700 | — | — |
| 2025-07-03 | $4.39 | $4.39 | 36,000 | — | — |
| 2025-07-02 | $4.61 | $4.61 | 112,700 | — | — |
| 2025-07-01 | $4.36 | $4.36 | 34,700 | — | — |
| 2025-06-30 | $4.31 | $4.31 | 75,100 | — | — |
| 2025-06-27 | $4.39 | $4.39 | 32,800 | — | — |
| 2025-06-26 | $4.49 | $4.49 | 38,300 | — | — |
| 2025-06-25 | $4.49 | $4.49 | 38,000 | — | — |
| 2025-06-24 | $4.65 | $4.65 | 45,900 | — | — |
| 2025-06-23 | $4.33 | $4.33 | 36,000 | — | — |
| 2025-06-20 | $4.38 | $4.38 | 23,700 | — | — |
| 2025-06-18 | $4.44 | $4.44 | 34,300 | — | — |
| 2025-06-17 | $4.37 | $4.37 | 32,000 | — | — |
| 2025-06-16 | $4.54 | $4.54 | 27,400 | — | — |
| 2025-06-13 | $4.39 | $4.39 | 33,100 | — | — |
| 2025-06-12 | $4.36 | $4.36 | 70,400 | — | — |
| 2025-06-11 | $4.39 | $4.39 | 74,700 | — | — |
| 2025-06-10 | $4.43 | $4.43 | 66,200 | — | — |
| 2025-06-09 | $4.21 | $4.21 | 59,600 | — | — |
| 2025-06-06 | $4.49 | $4.49 | 139,700 | — | — |
| 2025-06-05 | $4.26 | $4.26 | 54,800 | — | — |
| 2025-06-04 | $4.34 | $4.34 | 116,200 | — | — |
| 2025-06-03 | $4.25 | $4.25 | 82,900 | — | — |
| 2025-06-02 | $4.12 | $4.12 | 109,600 | — | — |
| 2025-05-30 | $4.20 | $4.20 | 112,600 | — | — |
| 2025-05-29 | $4.53 | $4.53 | 89,700 | — | — |
| 2025-05-28 | $4.48 | $4.48 | 86,800 | — | — |
| 2025-05-27 | $4.55 | $4.55 | 99,000 | — | — |
| 2025-05-23 | $4.59 | $4.59 | 64,600 | — | — |
| 2025-05-22 | $4.64 | $4.64 | 64,000 | — | — |
| 2025-05-21 | $4.70 | $4.70 | 80,400 | — | — |
| 2025-05-20 | $5.16 | $5.16 | 41,500 | — | — |
| 2025-05-19 | $5.13 | $5.13 | 58,500 | — | — |
| 2025-05-16 | $5.32 | $5.32 | 36,500 | — | — |
| 2025-05-15 | $5.44 | $5.44 | 109,800 | — | — |
| 2025-05-14 | $4.85 | $4.85 | 71,800 | — | — |
| 2025-05-13 | $4.92 | $4.92 | 267,900 | — | — |
| 2025-05-12 | $6.15 | $6.15 | 56,200 | — | — |
| 2025-05-09 | $6.01 | $6.01 | 62,600 | — | — |
| 2025-05-08 | $6.15 | $6.15 | 70,600 | — | — |
| 2025-05-07 | $6.11 | $6.11 | 35,500 | — | — |
| 2025-05-06 | $6.27 | $6.27 | 95,000 | — | — |
| 2025-05-05 | $7.09 | $7.09 | 107,100 | — | — |
| 2025-05-02 | $7.36 | $7.36 | 120,200 | — | — |
| 2025-05-01 | $6.76 | $6.76 | 54,400 | — | — |
| 2025-04-30 | $6.75 | $6.75 | 81,500 | — | — |
| 2025-04-29 | $6.35 | $6.35 | 51,900 | — | — |
| 2025-04-28 | $6.07 | $6.07 | 133,500 | — | — |
| 2025-04-25 | $5.62 | $5.62 | 50,900 | — | — |
| 2025-04-24 | $5.97 | $5.97 | 115,900 | — | — |
| 2025-04-23 | $6.27 | $6.27 | 100,100 | — | — |
| 2025-04-22 | $6.03 | $6.03 | 107,800 | — | — |
| 2025-04-21 | $5.40 | $5.40 | 81,400 | — | — |
| 2025-04-17 | $4.95 | $4.95 | 78,000 | — | — |
| 2025-04-16 | $4.42 | $4.42 | 93,100 | — | — |
| 2025-04-15 | $4.26 | $4.26 | 41,900 | — | — |
| 2025-04-14 | $4.21 | $4.21 | 173,200 | — | — |
| 2025-04-11 | $4.29 | $4.29 | 96,800 | — | — |
| 2025-04-10 | $3.99 | $3.99 | 48,400 | — | — |
| 2025-04-09 | $4.23 | $4.23 | 101,900 | — | — |
| 2025-04-08 | $3.96 | $3.96 | 129,400 | — | — |
| 2025-04-07 | $4.04 | $4.04 | 226,300 | — | — |
| 2025-04-04 | $3.86 | $3.86 | 143,600 | — | — |
| 2025-04-03 | $3.86 | $3.86 | 411,500 | — | — |
| 2025-04-02 | $4.06 | $4.06 | 94,400 | — | — |
| 2025-04-01 | $3.54 | $3.54 | 149,200 | — | — |
| 2025-03-31 | $3.74 | $3.74 | 302,600 | — | — |
| 2025-03-28 | $4.16 | $4.16 | 157,300 | — | — |
| 2025-03-27 | $4.35 | $4.35 | 187,400 | — | — |
| 2025-03-26 | $4.85 | $4.85 | 389,600 | — | — |
| 2025-03-25 | $5.60 | $5.60 | 271,200 | — | — |
| 2025-03-24 | $6.51 | $6.51 | 45,400 | — | — |
| 2025-03-21 | $6.42 | $6.42 | 87,300 | — | — |
| 2025-03-20 | $6.14 | $6.14 | 108,500 | — | — |
| 2025-03-19 | $5.89 | $5.89 | 127,100 | — | — |
| 2025-03-18 | $5.83 | $5.83 | 199,600 | — | — |
| 2025-03-17 | $6.14 | $6.14 | 99,900 | — | — |
| 2025-03-14 | $6.75 | $6.75 | 101,800 | — | — |
| 2025-03-13 | $6.94 | $6.94 | 35,700 | — | — |
| 2025-03-12 | $7.53 | $7.53 | 28,400 | — | — |
| 2025-03-11 | $7.44 | $7.44 | 87,400 | — | — |
| 2025-03-10 | $7.66 | $7.66 | 233,100 | — | — |
| 2025-03-07 | $6.89 | $6.89 | 160,100 | — | — |
| 2025-03-06 | $6.22 | $6.22 | 74,300 | — | — |
| 2025-03-05 | $6.12 | $6.12 | 167,900 | — | — |
| 2025-03-04 | $6.37 | $6.37 | 374,200 | — | — |
| 2025-03-03 | $7.25 | $7.25 | 135,800 | — | — |
| 2025-02-28 | $7.95 | $7.95 | 120,800 | — | — |
| 2025-02-27 | $8.35 | $8.35 | 210,300 | — | — |
| 2025-02-26 | $9.83 | $9.83 | 541,300 | — | — |
| 2025-02-25 | $8.57 | $8.57 | 88,740 | — | — |
| 2025-02-24 | $8.93 | $8.93 | 178,120 | — | — |
| 2025-02-21 | $8.97 | $8.97 | 70,500 | — | — |
| 2025-02-20 | $9.15 | $9.15 | 37,793 | — | — |
| 2025-02-19 | $9.00 | $9.00 | 151,287 | — | — |
| 2025-02-18 | $9.45 | $9.45 | 71,487 | — | — |
| 2025-02-14 | $9.26 | $9.26 | 52,787 | — | — |
| 2025-02-13 | $9.15 | $9.15 | 47,133 | — | — |
| 2025-02-12 | $8.79 | $8.79 | 58,040 | — | — |
| 2025-02-11 | $8.97 | $8.97 | 75,580 | — | — |
| 2025-02-10 | $9.35 | $9.35 | 67,287 | — | — |
| 2025-02-07 | $9.47 | $9.47 | 48,373 | — | — |
| 2025-02-06 | $9.86 | $9.86 | 34,527 | — | — |
| 2025-02-05 | $10.08 | $10.08 | 67,200 | — | — |
| 2025-02-04 | $9.30 | $9.30 | 61,653 | — | — |
| 2025-02-03 | $9.33 | $9.33 | 53,113 | — | — |
| 2025-01-31 | $9.33 | $9.33 | 51,607 | — | — |
| 2025-01-30 | $9.96 | $9.96 | 42,720 | — | — |
| 2025-01-29 | $9.90 | $9.90 | 31,080 | — | — |
| 2025-01-28 | $10.23 | $10.23 | 35,853 | — | — |
| 2025-01-27 | $10.29 | $10.29 | 31,973 | — | — |
| 2025-01-24 | $10.50 | $10.50 | 28,880 | — | — |
| 2025-01-23 | $10.32 | $10.32 | 45,060 | — | — |
| 2025-01-22 | $9.99 | $9.99 | 96,553 | — | — |
| 2025-01-21 | $10.31 | $10.31 | 55,887 | — | — |
| 2025-01-17 | $9.90 | $9.90 | 38,107 | — | — |
| 2025-01-16 | $10.47 | $10.47 | 29,693 | — | — |
| 2025-01-15 | $9.54 | $9.54 | 32,920 | — | — |
| 2025-01-14 | $9.50 | $9.50 | 44,947 | — | — |
| 2025-01-13 | $10.10 | $10.10 | 38,253 | — | — |
| 2025-01-10 | $10.79 | $10.79 | 56,600 | — | — |
| 2025-01-08 | $10.74 | $10.74 | 27,327 | — | — |
| 2025-01-07 | $11.54 | $11.54 | 21,807 | — | — |
| 2025-01-06 | $12.44 | $12.44 | 94,020 | — | — |
| 2025-01-03 | $11.70 | $11.70 | 43,873 | — | — |
| 2025-01-02 | $12.18 | $12.18 | 173,293 | — | — |