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
- 1996-02-22 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 | $10.80 | $10.80 | 3,413,000 | — | — |
| 2025-12-30 | $10.56 | $10.56 | 3,451,100 | — | — |
| 2025-12-29 | $10.29 | $10.29 | 4,359,400 | — | — |
| 2025-12-26 | $9.02 | $9.02 | 2,047,800 | — | — |
| 2025-12-24 | $9.03 | $9.03 | 1,116,000 | — | — |
| 2025-12-23 | $8.71 | $8.71 | 1,480,800 | — | — |
| 2025-12-22 | $8.53 | $8.53 | 1,347,000 | — | — |
| 2025-12-19 | $7.64 | $7.64 | 1,287,200 | — | — |
| 2025-12-18 | $7.18 | $7.18 | 819,900 | — | — |
| 2025-12-17 | $6.88 | $6.88 | 951,400 | — | — |
| 2025-12-16 | $7.33 | $7.33 | 1,370,000 | — | — |
| 2025-12-15 | $7.49 | $7.49 | 2,371,600 | — | — |
| 2025-12-12 | $8.10 | $8.10 | 4,254,000 | — | — |
| 2025-12-11 | $9.12 | $9.12 | 1,730,600 | — | — |
| 2025-12-10 | $8.82 | $8.82 | 789,900 | — | — |
| 2025-12-09 | $8.80 | $8.80 | 745,800 | — | — |
| 2025-12-08 | $8.74 | $8.74 | 970,500 | — | — |
| 2025-12-05 | $8.80 | $8.80 | 752,100 | — | — |
| 2025-12-04 | $9.02 | $9.02 | 1,578,000 | — | — |
| 2025-12-03 | $8.35 | $8.35 | 902,500 | — | — |
| 2025-12-02 | $7.92 | $7.92 | 1,580,100 | — | — |
| 2025-12-01 | $7.17 | $7.17 | 737,500 | — | — |
| 2025-11-28 | $7.35 | $7.35 | 418,400 | — | — |
| 2025-11-26 | $6.92 | $6.92 | 467,700 | — | — |
| 2025-11-25 | $6.91 | $6.91 | 673,300 | — | — |
| 2025-11-24 | $6.79 | $6.79 | 1,154,600 | — | — |
| 2025-11-21 | $6.21 | $6.21 | 1,139,600 | — | — |
| 2025-11-20 | $6.18 | $6.18 | 1,179,500 | — | — |
| 2025-11-19 | $6.72 | $6.72 | 803,400 | — | — |
| 2025-11-18 | $6.83 | $6.83 | 1,261,700 | — | — |
| 2025-11-17 | $6.80 | $6.80 | 1,131,700 | — | — |
| 2025-11-14 | $6.70 | $6.70 | 1,514,600 | — | — |
| 2025-11-13 | $6.66 | $6.66 | 2,076,300 | — | — |
| 2025-11-12 | $7.37 | $7.37 | 4,291,600 | — | — |
| 2025-11-11 | $8.04 | $8.04 | 1,825,300 | — | — |
| 2025-11-10 | $7.78 | $7.78 | 1,429,100 | — | — |
| 2025-11-07 | $7.71 | $7.71 | 1,143,100 | — | — |
| 2025-11-06 | $7.62 | $7.62 | 927,600 | — | — |
| 2025-11-05 | $7.83 | $7.83 | 728,000 | — | — |
| 2025-11-04 | $7.53 | $7.53 | 1,416,200 | — | — |
| 2025-11-03 | $8.16 | $8.16 | 1,472,700 | — | — |
| 2025-10-31 | $8.68 | $8.68 | 1,865,100 | — | — |
| 2025-10-30 | $8.28 | $8.28 | 1,165,800 | — | — |
| 2025-10-29 | $8.20 | $8.20 | 1,435,800 | — | — |
| 2025-10-28 | $8.44 | $8.44 | 2,329,500 | — | — |
| 2025-10-27 | $8.44 | $8.44 | 1,459,200 | — | — |
| 2025-10-24 | $8.45 | $8.45 | 1,433,000 | — | — |
| 2025-10-23 | $7.98 | $7.98 | 1,449,800 | — | — |
| 2025-10-22 | $7.35 | $7.35 | 2,810,400 | — | — |
| 2025-10-21 | $8.30 | $8.30 | 1,881,600 | — | — |
| 2025-10-20 | $8.73 | $8.73 | 2,532,900 | — | — |
| 2025-10-17 | $7.44 | $7.44 | 2,395,400 | — | — |
| 2025-10-16 | $7.74 | $7.74 | 3,141,100 | — | — |
| 2025-10-15 | $9.68 | $9.68 | 2,130,800 | — | — |
| 2025-10-14 | $10.39 | $10.39 | 3,478,600 | — | — |
| 2025-10-13 | $8.90 | $8.90 | 2,162,700 | — | — |
| 2025-10-10 | $7.97 | $7.97 | 4,494,400 | — | — |
| 2025-10-09 | $9.60 | $9.60 | 3,144,700 | — | — |
| 2025-10-08 | $8.69 | $8.69 | 900,000 | — | — |
| 2025-10-07 | $8.87 | $8.87 | 1,632,200 | — | — |
| 2025-10-06 | $8.38 | $8.38 | 2,285,600 | — | — |
| 2025-10-03 | $7.77 | $7.77 | 1,366,400 | — | — |
| 2025-10-02 | $8.17 | $8.17 | 1,665,300 | — | — |
| 2025-10-01 | $7.68 | $7.68 | 1,116,000 | — | — |
| 2025-09-30 | $7.93 | $7.93 | 1,105,400 | — | — |
| 2025-09-29 | $8.15 | $8.15 | 2,332,200 | — | — |
| 2025-09-26 | $7.90 | $7.90 | 5,003,400 | — | — |
| 2025-09-25 | $6.50 | $6.50 | 3,009,300 | — | — |
| 2025-09-24 | $6.86 | $6.86 | 1,056,800 | — | — |
| 2025-09-23 | $7.16 | $7.16 | 1,791,700 | — | — |
| 2025-09-22 | $6.96 | $6.96 | 1,317,000 | — | — |
| 2025-09-19 | $7.24 | $7.24 | 2,809,400 | — | — |
| 2025-09-18 | $6.33 | $6.33 | 1,394,500 | — | — |
| 2025-09-17 | $6.69 | $6.69 | 2,613,800 | — | — |
| 2025-09-16 | $6.09 | $6.09 | 2,204,700 | — | — |
| 2025-09-15 | $6.91 | $6.91 | 3,587,100 | — | — |
| 2025-09-12 | $5.49 | $5.49 | 763,800 | — | — |
| 2025-09-11 | $5.30 | $5.30 | 912,000 | — | — |
| 2025-09-10 | $5.30 | $5.30 | 552,500 | — | — |
| 2025-09-09 | $5.43 | $5.43 | 820,400 | — | — |
| 2025-09-08 | $5.31 | $5.31 | 601,900 | — | — |
| 2025-09-05 | $5.67 | $5.67 | 898,800 | — | — |
| 2025-09-04 | $5.72 | $5.72 | 1,090,500 | — | — |
| 2025-09-03 | $5.58 | $5.58 | 6,634,200 | — | — |
| 2025-09-02 | $4.91 | $4.91 | 1,087,400 | — | — |
| 2025-08-29 | $5.35 | $5.35 | 1,326,900 | — | — |
| 2025-08-28 | $5.44 | $5.44 | 1,954,200 | — | — |
| 2025-08-27 | $4.80 | $4.80 | 1,203,900 | — | — |
| 2025-08-26 | $4.92 | $4.92 | 2,648,800 | — | — |
| 2025-08-25 | $4.50 | $4.50 | 2,745,200 | — | — |
| 2025-08-22 | $4.03 | $4.03 | 1,715,000 | — | — |
| 2025-08-21 | $3.79 | $3.79 | 909,500 | — | — |
| 2025-08-20 | $3.41 | $3.41 | 253,500 | — | — |
| 2025-08-19 | $3.59 | $3.59 | 371,200 | — | — |
| 2025-08-18 | $4.05 | $4.05 | 855,400 | — | — |
| 2025-08-15 | $3.65 | $3.65 | 309,300 | — | — |
| 2025-08-14 | $3.64 | $3.64 | 240,600 | — | — |
| 2025-08-13 | $3.73 | $3.73 | 448,000 | — | — |
| 2025-08-12 | $3.72 | $3.72 | 160,500 | — | — |
| 2025-08-11 | $3.65 | $3.65 | 154,300 | — | — |
| 2025-08-08 | $3.63 | $3.63 | 192,000 | — | — |
| 2025-08-07 | $3.68 | $3.68 | 614,800 | — | — |
| 2025-08-06 | $3.60 | $3.60 | 267,400 | — | — |
| 2025-08-05 | $3.51 | $3.51 | 603,800 | — | — |
| 2025-08-04 | $3.29 | $3.29 | 487,500 | — | — |
| 2025-08-01 | $2.96 | $2.96 | 173,200 | — | — |
| 2025-07-31 | $2.99 | $2.99 | 448,200 | — | — |
| 2025-07-30 | $2.99 | $2.99 | 253,100 | — | — |
| 2025-07-29 | $2.99 | $2.99 | 216,100 | — | — |
| 2025-07-28 | $3.03 | $3.03 | 87,500 | — | — |
| 2025-07-25 | $3.06 | $3.06 | 210,100 | — | — |
| 2025-07-24 | $3.20 | $3.20 | 107,600 | — | — |
| 2025-07-23 | $3.21 | $3.21 | 150,100 | — | — |
| 2025-07-22 | $3.13 | $3.13 | 246,500 | — | — |
| 2025-07-21 | $3.32 | $3.32 | 116,500 | — | — |
| 2025-07-18 | $3.44 | $3.44 | 139,400 | — | — |
| 2025-07-17 | $3.51 | $3.51 | 294,800 | — | — |
| 2025-07-16 | $3.53 | $3.53 | 267,500 | — | — |
| 2025-07-15 | $3.29 | $3.29 | 157,900 | — | — |
| 2025-07-14 | $3.31 | $3.31 | 344,100 | — | — |
| 2025-07-11 | $3.24 | $3.24 | 254,700 | — | — |
| 2025-07-10 | $2.93 | $2.93 | 41,200 | — | — |
| 2025-07-09 | $2.99 | $2.99 | 120,500 | — | — |
| 2025-07-08 | $2.95 | $2.95 | 77,600 | — | — |
| 2025-07-07 | $2.95 | $2.95 | 188,900 | — | — |
| 2025-07-03 | $3.05 | $3.05 | 50,800 | — | — |
| 2025-07-02 | $3.04 | $3.04 | 108,800 | — | — |
| 2025-07-01 | $3.02 | $3.02 | 85,200 | — | — |
| 2025-06-30 | $3.08 | $3.08 | 134,600 | — | — |
| 2025-06-27 | $3.03 | $3.03 | 71,100 | — | — |
| 2025-06-26 | $3.14 | $3.14 | 78,400 | — | — |
| 2025-06-25 | $3.14 | $3.14 | 107,500 | — | — |
| 2025-06-24 | $3.19 | $3.19 | 122,600 | — | — |
| 2025-06-23 | $2.98 | $2.98 | 257,600 | — | — |
| 2025-06-20 | $3.08 | $3.08 | 347,000 | — | — |
| 2025-06-18 | $2.94 | $2.94 | 77,300 | — | — |
| 2025-06-17 | $2.94 | $2.94 | 86,900 | — | — |
| 2025-06-16 | $2.98 | $2.98 | 274,800 | — | — |
| 2025-06-13 | $3.10 | $3.10 | 481,700 | — | — |
| 2025-06-12 | $2.80 | $2.80 | 72,800 | — | — |
| 2025-06-11 | $2.87 | $2.87 | 88,500 | — | — |
| 2025-06-10 | $2.81 | $2.81 | 335,500 | — | — |
| 2025-06-09 | $3.06 | $3.06 | 216,300 | — | — |
| 2025-06-06 | $2.99 | $2.99 | 74,700 | — | — |
| 2025-06-05 | $2.94 | $2.94 | 106,300 | — | — |
| 2025-06-04 | $2.90 | $2.90 | 150,000 | — | — |
| 2025-06-03 | $2.90 | $2.90 | 112,100 | — | — |
| 2025-06-02 | $3.01 | $3.01 | 177,600 | — | — |
| 2025-05-30 | $2.80 | $2.80 | 86,400 | — | — |
| 2025-05-29 | $2.95 | $2.95 | 722,900 | — | — |
| 2025-05-28 | $2.56 | $2.56 | 257,600 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 88,700 | — | — |
| 2025-05-23 | $2.37 | $2.37 | 40,900 | — | — |
| 2025-05-22 | $2.38 | $2.38 | 99,000 | — | — |
| 2025-05-21 | $2.33 | $2.33 | 127,100 | — | — |
| 2025-05-20 | $2.21 | $2.21 | 177,100 | — | — |
| 2025-05-19 | $2.46 | $2.46 | 162,400 | — | — |
| 2025-05-16 | $2.55 | $2.55 | 303,300 | — | — |
| 2025-05-15 | $2.51 | $2.51 | 164,900 | — | — |
| 2025-05-14 | $2.65 | $2.65 | 116,700 | — | — |
| 2025-05-13 | $2.72 | $2.72 | 178,200 | — | — |
| 2025-05-12 | $2.61 | $2.61 | 175,500 | — | — |
| 2025-05-09 | $2.44 | $2.44 | 100,900 | — | — |
| 2025-05-08 | $2.41 | $2.41 | 94,000 | — | — |
| 2025-05-07 | $2.35 | $2.35 | 71,800 | — | — |
| 2025-05-06 | $2.29 | $2.29 | 53,400 | — | — |
| 2025-05-05 | $2.44 | $2.44 | 123,000 | — | — |
| 2025-05-02 | $2.49 | $2.49 | 213,500 | — | — |
| 2025-05-01 | $2.34 | $2.34 | 63,200 | — | — |
| 2025-04-30 | $2.35 | $2.35 | 79,900 | — | — |
| 2025-04-29 | $2.39 | $2.39 | 72,700 | — | — |
| 2025-04-28 | $2.39 | $2.39 | 346,100 | — | — |
| 2025-04-25 | $2.19 | $2.19 | 92,800 | — | — |
| 2025-04-24 | $2.12 | $2.12 | 48,700 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 73,000 | — | — |
| 2025-04-22 | $1.94 | $1.94 | 64,100 | — | — |
| 2025-04-21 | $1.96 | $1.96 | 58,000 | — | — |
| 2025-04-17 | $2.02 | $2.02 | 43,200 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 131,600 | — | — |
| 2025-04-15 | $2.01 | $2.01 | 171,200 | — | — |
| 2025-04-14 | $1.87 | $1.87 | 70,700 | — | — |
| 2025-04-11 | $1.74 | $1.74 | 101,500 | — | — |
| 2025-04-10 | $1.76 | $1.76 | 72,800 | — | — |
| 2025-04-09 | $1.85 | $1.85 | 112,700 | — | — |
| 2025-04-08 | $1.65 | $1.65 | 150,100 | — | — |
| 2025-04-07 | $1.84 | $1.84 | 120,700 | — | — |
| 2025-04-04 | $1.74 | $1.74 | 214,100 | — | — |
| 2025-04-03 | $1.90 | $1.90 | 216,200 | — | — |
| 2025-04-02 | $2.01 | $2.01 | 72,700 | — | — |
| 2025-04-01 | $1.95 | $1.95 | 147,000 | — | — |
| 2025-03-31 | $2.01 | $2.01 | 176,900 | — | — |
| 2025-03-28 | $2.02 | $2.02 | 138,400 | — | — |
| 2025-03-27 | $2.09 | $2.09 | 49,600 | — | — |
| 2025-03-26 | $2.08 | $2.08 | 99,800 | — | — |
| 2025-03-25 | $2.15 | $2.15 | 41,700 | — | — |
| 2025-03-24 | $2.21 | $2.21 | 115,500 | — | — |
| 2025-03-21 | $2.28 | $2.28 | 125,900 | — | — |
| 2025-03-20 | $2.18 | $2.18 | 46,200 | — | — |
| 2025-03-19 | $2.26 | $2.26 | 86,400 | — | — |
| 2025-03-18 | $2.21 | $2.21 | 139,800 | — | — |
| 2025-03-17 | $2.10 | $2.10 | 89,000 | — | — |
| 2025-03-14 | $2.08 | $2.08 | 80,600 | — | — |
| 2025-03-13 | $1.93 | $1.93 | 94,300 | — | — |
| 2025-03-12 | $2.01 | $2.01 | 40,600 | — | — |
| 2025-03-11 | $2.00 | $2.00 | 88,500 | — | — |
| 2025-03-10 | $1.99 | $1.99 | 232,300 | — | — |
| 2025-03-07 | $2.19 | $2.19 | 181,700 | — | — |
| 2025-03-06 | $2.27 | $2.27 | 233,000 | — | — |
| 2025-03-05 | $2.25 | $2.25 | 178,400 | — | — |
| 2025-03-04 | $2.15 | $2.15 | 254,200 | — | — |
| 2025-03-03 | $2.13 | $2.13 | 215,800 | — | — |
| 2025-02-28 | $2.28 | $2.28 | 120,000 | — | — |
| 2025-02-27 | $2.23 | $2.23 | 191,400 | — | — |
| 2025-02-26 | $2.29 | $2.29 | 284,700 | — | — |
| 2025-02-25 | $2.40 | $2.40 | 244,400 | — | — |
| 2025-02-24 | $2.45 | $2.45 | 293,000 | — | — |
| 2025-02-21 | $2.44 | $2.44 | 234,300 | — | — |
| 2025-02-20 | $2.53 | $2.53 | 279,200 | — | — |
| 2025-02-19 | $2.65 | $2.65 | 595,100 | — | — |
| 2025-02-18 | $2.47 | $2.47 | 640,200 | — | — |
| 2025-02-14 | $2.64 | $2.64 | 580,900 | — | — |
| 2025-02-13 | $2.85 | $2.85 | 1,980,500 | — | — |
| 2025-02-12 | $3.51 | $3.51 | 274,600 | — | — |
| 2025-02-11 | $3.46 | $3.46 | 180,800 | — | — |
| 2025-02-10 | $3.42 | $3.42 | 144,600 | — | — |
| 2025-02-07 | $3.32 | $3.32 | 167,700 | — | — |
| 2025-02-06 | $3.40 | $3.40 | 166,600 | — | — |
| 2025-02-05 | $3.26 | $3.26 | 243,100 | — | — |
| 2025-02-04 | $3.16 | $3.16 | 285,100 | — | — |
| 2025-02-03 | $3.20 | $3.20 | 374,900 | — | — |
| 2025-01-31 | $3.00 | $3.00 | 146,600 | — | — |
| 2025-01-30 | $2.95 | $2.95 | 143,300 | — | — |
| 2025-01-29 | $2.97 | $2.97 | 158,800 | — | — |
| 2025-01-28 | $3.04 | $3.04 | 179,700 | — | — |
| 2025-01-27 | $3.05 | $3.05 | 246,500 | — | — |
| 2025-01-24 | $3.23 | $3.23 | 206,700 | — | — |
| 2025-01-23 | $3.27 | $3.27 | 206,400 | — | — |
| 2025-01-22 | $3.43 | $3.43 | 287,700 | — | — |
| 2025-01-21 | $3.42 | $3.42 | 470,800 | — | — |
| 2025-01-17 | $3.37 | $3.37 | 353,500 | — | — |
| 2025-01-16 | $3.06 | $3.06 | 188,700 | — | — |
| 2025-01-15 | $3.11 | $3.11 | 311,800 | — | — |
| 2025-01-14 | $2.97 | $2.97 | 255,800 | — | — |
| 2025-01-13 | $2.98 | $2.98 | 648,200 | — | — |
| 2025-01-10 | $3.13 | $3.13 | 386,100 | — | — |
| 2025-01-08 | $3.30 | $3.30 | 1,026,700 | — | — |
| 2025-01-07 | $3.89 | $3.89 | 702,200 | — | — |
| 2025-01-06 | $4.24 | $4.24 | 726,300 | — | — |
| 2025-01-03 | $4.14 | $4.14 | 1,003,200 | — | — |
| 2025-01-02 | $3.79 | $3.79 | 801,400 | — | — |