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
- 2014-12-11 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 | $6.55 | $10.32 | 1,014,400 | — | — |
| 2025-12-30 | $6.49 | $10.22 | 1,149,700 | — | — |
| 2025-12-29 | $6.50 | $10.24 | 875,900 | — | — |
| 2025-12-26 | $6.50 | $10.24 | 1,068,200 | — | — |
| 2025-12-24 | $6.53 | $10.28 | 383,700 | — | — |
| 2025-12-23 | $6.55 | $10.32 | 660,400 | — | — |
| 2025-12-22 | $6.56 | $10.33 | 762,000 | — | — |
| 2025-12-19 | $6.65 | $10.47 | 2,021,200 | — | — |
| 2025-12-18 | $6.55 | $10.32 | 1,416,800 | — | — |
| 2025-12-17 | $6.50 | $10.24 | 2,066,100 | — | — |
| 2025-12-16 | $6.54 | $10.30 | 2,699,000 | — | — |
| 2025-12-15 | $6.63 | $10.44 | 1,905,300 | — | — |
| 2025-12-12 | $6.75 | $10.63 | 1,654,400 | — | — |
| 2025-12-11 | $6.68 | $10.52 | 2,045,600 | — | — |
| 2025-12-10 | $6.55 | $10.32 | 1,825,100 | — | — |
| 2025-12-09 | $6.98 | $10.99 | 651,900 | — | — |
| 2025-12-08 | $7.06 | $11.12 | 291,600 | — | — |
| 2025-12-05 | $7.06 | $11.12 | 297,600 | — | — |
| 2025-12-04 | $6.96 | $10.96 | 296,300 | — | — |
| 2025-12-03 | $6.94 | $10.93 | 547,800 | — | — |
| 2025-12-02 | $7.01 | $11.04 | 601,600 | — | — |
| 2025-12-01 | $7.05 | $11.10 | 1,076,300 | — | — |
| 2025-11-28 | $6.96 | $10.96 | 496,600 | — | — |
| 2025-11-26 | $6.95 | $10.95 | 841,800 | — | — |
| 2025-11-25 | $7.04 | $11.09 | 1,468,400 | — | — |
| 2025-11-24 | $7.02 | $11.06 | 1,307,000 | — | — |
| 2025-11-21 | $6.98 | $10.99 | 1,068,100 | — | — |
| 2025-11-20 | $6.96 | $10.96 | 1,282,600 | — | — |
| 2025-11-19 | $7.00 | $11.02 | 614,900 | — | — |
| 2025-11-18 | $7.00 | $11.02 | 874,000 | — | — |
| 2025-11-17 | $6.84 | $10.77 | 824,200 | — | — |
| 2025-11-14 | $6.85 | $10.79 | 780,400 | — | — |
| 2025-11-13 | $6.92 | $10.90 | 1,169,900 | — | — |
| 2025-11-12 | $6.87 | $10.82 | 1,007,600 | — | — |
| 2025-11-11 | $6.98 | $10.99 | 1,547,200 | — | — |
| 2025-11-10 | $6.97 | $10.98 | 1,053,100 | — | — |
| 2025-11-07 | $6.75 | $10.63 | 987,200 | — | — |
| 2025-11-06 | $6.71 | $10.57 | 1,023,300 | — | — |
| 2025-11-05 | $6.76 | $10.65 | 1,328,600 | — | — |
| 2025-11-04 | $6.71 | $10.57 | 1,017,300 | — | — |
| 2025-11-03 | $6.91 | $10.88 | 1,130,700 | — | — |
| 2025-10-31 | $6.79 | $10.69 | 550,400 | — | — |
| 2025-10-30 | $6.79 | $10.69 | 465,000 | — | — |
| 2025-10-29 | $6.86 | $10.80 | 728,200 | — | — |
| 2025-10-28 | $6.81 | $10.73 | 680,300 | — | — |
| 2025-10-27 | $6.97 | $10.98 | 1,381,300 | — | — |
| 2025-10-24 | $6.89 | $10.85 | 889,200 | — | — |
| 2025-10-23 | $6.89 | $10.85 | 1,064,800 | — | — |
| 2025-10-22 | $6.77 | $10.66 | 854,800 | — | — |
| 2025-10-21 | $6.89 | $10.85 | 872,200 | — | — |
| 2025-10-20 | $6.96 | $10.96 | 927,700 | — | — |
| 2025-10-17 | $6.83 | $10.76 | 611,400 | — | — |
| 2025-10-16 | $6.83 | $10.76 | 601,600 | — | — |
| 2025-10-15 | $6.93 | $10.91 | 1,066,500 | — | — |
| 2025-10-14 | $6.88 | $10.84 | 944,000 | — | — |
| 2025-10-13 | $7.08 | $11.15 | 867,000 | — | — |
| 2025-10-10 | $6.92 | $10.90 | 1,516,300 | — | — |
| 2025-10-09 | $7.13 | $11.23 | 630,900 | — | — |
| 2025-10-08 | $7.28 | $11.47 | 910,000 | — | — |
| 2025-10-07 | $7.24 | $11.40 | 767,200 | — | — |
| 2025-10-06 | $7.40 | $11.65 | 485,600 | — | — |
| 2025-10-03 | $7.47 | $11.76 | 844,300 | — | — |
| 2025-10-02 | $7.56 | $11.91 | 624,900 | — | — |
| 2025-10-01 | $7.47 | $11.76 | 605,200 | — | — |
| 2025-09-30 | $7.42 | $11.69 | 857,800 | — | — |
| 2025-09-29 | $7.46 | $11.75 | 799,200 | — | — |
| 2025-09-26 | $7.37 | $11.61 | 938,100 | — | — |
| 2025-09-25 | $7.40 | $11.65 | 1,363,000 | — | — |
| 2025-09-24 | $7.58 | $11.94 | 980,000 | — | — |
| 2025-09-23 | $7.33 | $11.54 | 928,200 | — | — |
| 2025-09-22 | $7.54 | $11.87 | 856,600 | — | — |
| 2025-09-19 | $7.52 | $11.84 | 1,611,900 | — | — |
| 2025-09-18 | $7.63 | $12.02 | 787,900 | — | — |
| 2025-09-17 | $7.73 | $12.17 | 1,313,500 | — | — |
| 2025-09-16 | $7.65 | $12.05 | 773,900 | — | — |
| 2025-09-15 | $7.62 | $12.00 | 1,122,500 | — | — |
| 2025-09-12 | $7.48 | $11.78 | 1,068,900 | — | — |
| 2025-09-11 | $7.53 | $11.86 | 1,891,600 | — | — |
| 2025-09-10 | $7.57 | $11.92 | 2,040,700 | — | — |
| 2025-09-09 | $7.88 | $12.41 | 2,848,800 | — | — |
| 2025-09-08 | $8.12 | $12.79 | 1,904,000 | — | — |
| 2025-09-05 | $8.52 | $13.42 | 935,300 | — | — |
| 2025-09-04 | $8.35 | $13.15 | 831,600 | — | — |
| 2025-09-03 | $8.27 | $13.02 | 892,600 | — | — |
| 2025-09-02 | $8.29 | $13.06 | 616,500 | — | — |
| 2025-08-29 | $8.30 | $13.07 | 583,100 | — | — |
| 2025-08-28 | $8.13 | $12.80 | 290,000 | — | — |
| 2025-08-27 | $8.14 | $12.82 | 478,900 | — | — |
| 2025-08-26 | $8.28 | $13.04 | 703,100 | — | — |
| 2025-08-25 | $8.32 | $13.10 | 637,900 | — | — |
| 2025-08-22 | $8.27 | $13.02 | 588,400 | — | — |
| 2025-08-21 | $8.13 | $12.80 | 343,100 | — | — |
| 2025-08-20 | $8.00 | $12.60 | 629,200 | — | — |
| 2025-08-19 | $7.99 | $12.58 | 597,100 | — | — |
| 2025-08-18 | $8.14 | $12.82 | 1,175,300 | — | — |
| 2025-08-15 | $8.27 | $13.02 | 532,900 | — | — |
| 2025-08-14 | $8.05 | $12.68 | 446,000 | — | — |
| 2025-08-13 | $8.06 | $12.69 | 623,300 | — | — |
| 2025-08-12 | $8.05 | $12.68 | 386,500 | — | — |
| 2025-08-11 | $8.00 | $12.60 | 437,700 | — | — |
| 2025-08-08 | $8.05 | $12.68 | 309,200 | — | — |
| 2025-08-07 | $8.14 | $12.82 | 393,400 | — | — |
| 2025-08-06 | $8.10 | $12.76 | 747,700 | — | — |
| 2025-08-05 | $7.96 | $12.54 | 1,058,800 | — | — |
| 2025-08-04 | $7.97 | $12.55 | 402,800 | — | — |
| 2025-08-01 | $8.02 | $12.63 | 657,500 | — | — |
| 2025-07-31 | $8.23 | $12.96 | 699,500 | — | — |
| 2025-07-30 | $8.32 | $13.10 | 527,400 | — | — |
| 2025-07-29 | $8.44 | $13.29 | 458,400 | — | — |
| 2025-07-28 | $8.49 | $13.37 | 769,500 | — | — |
| 2025-07-25 | $8.43 | $13.28 | 946,000 | — | — |
| 2025-07-24 | $8.59 | $13.53 | 619,600 | — | — |
| 2025-07-23 | $8.97 | $14.13 | 912,200 | — | — |
| 2025-07-22 | $8.83 | $13.91 | 1,138,900 | — | — |
| 2025-07-21 | $8.64 | $13.61 | 1,764,700 | — | — |
| 2025-07-18 | $8.90 | $14.02 | 734,000 | — | — |
| 2025-07-17 | $8.98 | $14.14 | 1,143,900 | — | — |
| 2025-07-16 | $8.97 | $14.13 | 1,562,700 | — | — |
| 2025-07-15 | $9.12 | $14.36 | 1,923,200 | — | — |
| 2025-07-14 | $8.97 | $14.13 | 1,613,300 | — | — |
| 2025-07-11 | $8.94 | $14.08 | 1,012,800 | — | — |
| 2025-07-10 | $8.51 | $13.40 | 623,900 | — | — |
| 2025-07-09 | $8.53 | $13.43 | 1,289,200 | — | — |
| 2025-07-08 | $8.78 | $13.83 | 1,470,400 | — | — |
| 2025-07-07 | $8.54 | $13.45 | 1,129,200 | — | — |
| 2025-07-03 | $8.47 | $13.34 | 940,600 | — | — |
| 2025-07-02 | $8.39 | $13.21 | 815,200 | — | — |
| 2025-07-01 | $8.40 | $13.23 | 656,900 | — | — |
| 2025-06-30 | $8.44 | $13.29 | 787,500 | — | — |
| 2025-06-27 | $8.54 | $13.45 | 1,477,900 | — | — |
| 2025-06-26 | $8.75 | $13.78 | 1,569,300 | — | — |
| 2025-06-25 | $8.52 | $13.42 | 1,208,100 | — | — |
| 2025-06-24 | $8.63 | $13.59 | 1,535,700 | — | — |
| 2025-06-23 | $8.40 | $13.23 | 1,177,300 | — | — |
| 2025-06-20 | $8.28 | $13.04 | 3,195,200 | — | — |
| 2025-06-18 | $8.59 | $13.53 | 1,843,600 | — | — |
| 2025-06-17 | $8.39 | $13.21 | 1,459,600 | — | — |
| 2025-06-16 | $8.47 | $13.34 | 2,037,700 | — | — |
| 2025-06-13 | $8.27 | $13.02 | 1,190,700 | — | — |
| 2025-06-12 | $8.34 | $13.13 | 1,991,300 | — | — |
| 2025-06-11 | $8.32 | $13.10 | 2,909,200 | — | — |
| 2025-06-10 | $8.07 | $12.71 | 2,672,700 | — | — |
| 2025-06-09 | $8.06 | $12.69 | 6,630,600 | — | — |
| 2025-06-06 | $7.56 | $11.91 | 2,466,000 | — | — |
| 2025-06-05 | $7.06 | $11.12 | 2,247,300 | — | — |
| 2025-06-04 | $6.25 | $9.84 | 591,400 | — | — |
| 2025-06-03 | $6.14 | $9.67 | 326,900 | — | — |
| 2025-06-02 | $6.11 | $9.62 | 375,400 | — | — |
| 2025-05-30 | $6.07 | $9.56 | 994,500 | — | — |
| 2025-05-29 | $6.13 | $9.65 | 675,600 | — | — |
| 2025-05-28 | $5.99 | $9.43 | 500,100 | — | — |
| 2025-05-27 | $6.06 | $9.54 | 1,378,800 | — | — |
| 2025-05-23 | $6.08 | $9.58 | 449,400 | — | — |
| 2025-05-22 | $6.08 | $9.58 | 830,000 | — | — |
| 2025-05-21 | $6.10 | $9.61 | 663,100 | — | — |
| 2025-05-20 | $6.15 | $9.69 | 485,200 | — | — |
| 2025-05-19 | $6.21 | $9.78 | 369,900 | — | — |
| 2025-05-16 | $6.17 | $9.72 | 420,800 | — | — |
| 2025-05-15 | $6.20 | $9.76 | 957,100 | — | — |
| 2025-05-14 | $6.40 | $10.08 | 621,800 | — | — |
| 2025-05-13 | $6.40 | $10.08 | 854,800 | — | — |
| 2025-05-12 | $6.28 | $9.89 | 673,400 | — | — |
| 2025-05-09 | $5.98 | $9.42 | 715,700 | — | — |
| 2025-05-08 | $6.02 | $9.48 | 704,100 | — | — |
| 2025-05-07 | $5.94 | $9.36 | 775,600 | — | — |
| 2025-05-06 | $6.10 | $9.61 | 1,248,000 | — | — |
| 2025-05-05 | $5.88 | $9.26 | 2,185,200 | — | — |
| 2025-05-02 | $5.89 | $9.28 | 454,500 | — | — |
| 2025-05-01 | $5.79 | $9.12 | 411,000 | — | — |
| 2025-04-30 | $5.71 | $8.99 | 432,500 | — | — |
| 2025-04-29 | $5.74 | $9.04 | 794,100 | — | — |
| 2025-04-28 | $5.66 | $8.91 | 616,300 | — | — |
| 2025-04-25 | $5.68 | $8.95 | 772,400 | — | — |
| 2025-04-24 | $5.72 | $9.01 | 849,200 | — | — |
| 2025-04-23 | $5.65 | $8.90 | 688,900 | — | — |
| 2025-04-22 | $5.57 | $8.77 | 819,900 | — | — |
| 2025-04-21 | $5.48 | $8.63 | 584,100 | — | — |
| 2025-04-17 | $5.50 | $8.66 | 1,496,100 | — | — |
| 2025-04-16 | $5.29 | $8.33 | 2,434,300 | — | — |
| 2025-04-15 | $5.50 | $8.66 | 901,500 | — | — |
| 2025-04-14 | $5.42 | $8.54 | 1,553,500 | — | — |
| 2025-04-11 | $5.27 | $8.30 | 1,449,000 | — | — |
| 2025-04-10 | $5.53 | $8.24 | 1,496,500 | — | — |
| 2025-04-09 | $5.54 | $8.25 | 2,160,200 | — | — |
| 2025-04-08 | $5.39 | $8.03 | 2,227,000 | — | — |
| 2025-04-07 | $5.54 | $8.25 | 1,773,000 | — | — |
| 2025-04-04 | $5.84 | $8.70 | 1,495,100 | — | — |
| 2025-04-03 | $6.11 | $9.10 | 675,300 | — | — |
| 2025-04-02 | $6.27 | $9.34 | 609,100 | — | — |
| 2025-04-01 | $6.27 | $9.34 | 1,373,900 | — | — |
| 2025-03-31 | $6.31 | $9.40 | 1,069,100 | — | — |
| 2025-03-28 | $6.32 | $9.41 | 776,200 | — | — |
| 2025-03-27 | $6.58 | $9.80 | 780,000 | — | — |
| 2025-03-26 | $6.41 | $9.55 | 1,170,600 | — | — |
| 2025-03-25 | $6.37 | $9.49 | 1,672,600 | — | — |
| 2025-03-24 | $6.57 | $9.79 | 1,322,400 | — | — |
| 2025-03-21 | $6.57 | $9.79 | 2,215,900 | — | — |
| 2025-03-20 | $6.67 | $9.93 | 1,691,700 | — | — |
| 2025-03-19 | $6.90 | $10.28 | 1,805,000 | — | — |
| 2025-03-18 | $7.06 | $10.52 | 1,205,200 | — | — |
| 2025-03-17 | $7.14 | $10.63 | 3,435,000 | — | — |
| 2025-03-14 | $7.06 | $10.52 | 2,177,900 | — | — |
| 2025-03-13 | $7.17 | $10.68 | 1,517,000 | — | — |
| 2025-03-12 | $6.80 | $10.13 | 5,735,300 | — | — |
| 2025-03-11 | $7.42 | $11.05 | 1,039,100 | — | — |
| 2025-03-10 | $7.31 | $10.89 | 934,700 | — | — |
| 2025-03-07 | $7.65 | $11.39 | 689,000 | — | — |
| 2025-03-06 | $7.63 | $11.36 | 967,300 | — | — |
| 2025-03-05 | $7.59 | $11.31 | 819,500 | — | — |
| 2025-03-04 | $7.27 | $10.83 | 851,400 | — | — |
| 2025-03-03 | $7.18 | $10.69 | 920,800 | — | — |
| 2025-02-28 | $7.37 | $10.98 | 857,900 | — | — |
| 2025-02-27 | $7.67 | $11.42 | 830,100 | — | — |
| 2025-02-26 | $7.84 | $11.68 | 963,600 | — | — |
| 2025-02-25 | $7.89 | $11.75 | 1,378,000 | — | — |
| 2025-02-24 | $7.82 | $11.65 | 2,258,300 | — | — |
| 2025-02-21 | $8.15 | $12.14 | 3,477,200 | — | — |
| 2025-02-20 | $8.07 | $12.02 | 1,827,800 | — | — |
| 2025-02-19 | $7.69 | $11.45 | 583,400 | — | — |
| 2025-02-18 | $7.82 | $11.65 | 877,700 | — | — |
| 2025-02-14 | $7.91 | $11.78 | 1,420,900 | — | — |
| 2025-02-13 | $7.83 | $11.66 | 1,146,400 | — | — |
| 2025-02-12 | $7.65 | $11.39 | 850,700 | — | — |
| 2025-02-11 | $7.55 | $11.25 | 780,400 | — | — |
| 2025-02-10 | $7.60 | $11.32 | 852,600 | — | — |
| 2025-02-07 | $7.42 | $11.05 | 603,400 | — | — |
| 2025-02-06 | $7.37 | $10.98 | 1,384,700 | — | — |
| 2025-02-05 | $7.12 | $10.61 | 385,400 | — | — |
| 2025-02-04 | $7.27 | $10.83 | 975,500 | — | — |
| 2025-02-03 | $7.06 | $10.52 | 766,100 | — | — |
| 2025-01-31 | $7.19 | $10.71 | 433,300 | — | — |
| 2025-01-30 | $7.46 | $11.11 | 563,200 | — | — |
| 2025-01-29 | $7.17 | $10.68 | 693,700 | — | — |
| 2025-01-28 | $7.43 | $11.07 | 349,300 | — | — |
| 2025-01-27 | $7.34 | $10.93 | 442,900 | — | — |
| 2025-01-24 | $7.33 | $10.92 | 1,003,000 | — | — |
| 2025-01-23 | $7.11 | $10.59 | 756,700 | — | — |
| 2025-01-22 | $7.21 | $10.74 | 762,300 | — | — |
| 2025-01-21 | $7.24 | $10.78 | 594,400 | — | — |
| 2025-01-17 | $7.23 | $10.77 | 765,300 | — | — |
| 2025-01-16 | $6.97 | $10.38 | 979,900 | — | — |
| 2025-01-15 | $6.87 | $10.23 | 1,122,500 | — | — |
| 2025-01-14 | $6.78 | $10.10 | 1,139,500 | — | — |
| 2025-01-13 | $6.70 | $9.98 | 994,400 | — | — |
| 2025-01-10 | $6.70 | $9.98 | 746,500 | — | — |
| 2025-01-08 | $6.90 | $10.28 | 1,131,300 | — | — |
| 2025-01-07 | $7.08 | $10.55 | 631,300 | — | — |
| 2025-01-06 | $7.08 | $10.55 | 984,900 | — | — |
| 2025-01-03 | $7.18 | $10.69 | 900,400 | — | — |
| 2025-01-02 | $7.39 | $11.01 | 875,100 | — | — |