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
- 2014-06-25 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 | $5.55 | $5.55 | 114,600 | — | — |
| 2025-12-30 | $5.51 | $5.51 | 104,300 | — | — |
| 2025-12-29 | $5.56 | $5.56 | 108,000 | — | — |
| 2025-12-26 | $5.57 | $5.57 | 45,400 | — | — |
| 2025-12-24 | $5.63 | $5.63 | 36,700 | — | — |
| 2025-12-23 | $5.63 | $5.63 | 68,500 | — | — |
| 2025-12-22 | $5.69 | $5.69 | 116,900 | — | — |
| 2025-12-19 | $5.69 | $5.69 | 111,900 | — | — |
| 2025-12-18 | $5.75 | $5.75 | 280,800 | — | — |
| 2025-12-17 | $5.40 | $5.40 | 107,200 | — | — |
| 2025-12-16 | $5.65 | $5.65 | 27,600 | — | — |
| 2025-12-15 | $5.61 | $5.61 | 135,200 | — | — |
| 2025-12-12 | $5.68 | $5.68 | 382,200 | — | — |
| 2025-12-11 | $5.86 | $5.86 | 131,400 | — | — |
| 2025-12-10 | $5.79 | $5.79 | 181,500 | — | — |
| 2025-12-09 | $5.79 | $5.79 | 78,400 | — | — |
| 2025-12-08 | $5.86 | $5.86 | 170,900 | — | — |
| 2025-12-05 | $5.84 | $5.84 | 162,100 | — | — |
| 2025-12-04 | $5.97 | $5.97 | 327,500 | — | — |
| 2025-12-03 | $6.05 | $6.05 | 160,700 | — | — |
| 2025-12-02 | $6.03 | $6.03 | 148,100 | — | — |
| 2025-12-01 | $5.89 | $5.89 | 106,200 | — | — |
| 2025-11-28 | $6.03 | $6.03 | 84,400 | — | — |
| 2025-11-26 | $6.02 | $6.02 | 62,400 | — | — |
| 2025-11-25 | $6.08 | $6.08 | 112,800 | — | — |
| 2025-11-24 | $5.90 | $5.90 | 94,800 | — | — |
| 2025-11-21 | $5.97 | $5.97 | 109,200 | — | — |
| 2025-11-20 | $5.85 | $5.85 | 147,900 | — | — |
| 2025-11-19 | $6.02 | $6.02 | 172,300 | — | — |
| 2025-11-18 | $6.22 | $6.22 | 113,100 | — | — |
| 2025-11-17 | $5.94 | $5.94 | 113,400 | — | — |
| 2025-11-14 | $6.01 | $6.01 | 157,900 | — | — |
| 2025-11-13 | $6.11 | $6.11 | 132,100 | — | — |
| 2025-11-12 | $5.95 | $5.95 | 111,000 | — | — |
| 2025-11-11 | $5.93 | $5.93 | 161,300 | — | — |
| 2025-11-10 | $6.07 | $6.07 | 121,800 | — | — |
| 2025-11-07 | $5.78 | $5.78 | 106,000 | — | — |
| 2025-11-06 | $5.86 | $5.86 | 178,000 | — | — |
| 2025-11-05 | $6.20 | $6.20 | 139,200 | — | — |
| 2025-11-04 | $6.39 | $6.39 | 216,500 | — | — |
| 2025-11-03 | $6.60 | $6.60 | 272,300 | — | — |
| 2025-10-31 | $6.40 | $6.40 | 397,800 | — | — |
| 2025-10-30 | $5.66 | $5.66 | 273,600 | — | — |
| 2025-10-29 | $5.48 | $5.48 | 174,400 | — | — |
| 2025-10-28 | $5.70 | $5.70 | 395,300 | — | — |
| 2025-10-27 | $5.94 | $5.94 | 220,000 | — | — |
| 2025-10-24 | $6.04 | $6.04 | 64,400 | — | — |
| 2025-10-23 | $6.08 | $6.08 | 74,300 | — | — |
| 2025-10-22 | $5.93 | $5.93 | 122,800 | — | — |
| 2025-10-21 | $6.14 | $6.14 | 98,700 | — | — |
| 2025-10-20 | $6.25 | $6.25 | 151,400 | — | — |
| 2025-10-17 | $6.02 | $6.02 | 176,100 | — | — |
| 2025-10-16 | $6.11 | $6.11 | 606,000 | — | — |
| 2025-10-15 | $6.18 | $6.18 | 243,700 | — | — |
| 2025-10-14 | $6.03 | $6.03 | 197,900 | — | — |
| 2025-10-13 | $5.89 | $5.89 | 106,600 | — | — |
| 2025-10-10 | $5.79 | $5.79 | 180,100 | — | — |
| 2025-10-09 | $6.20 | $6.20 | 184,400 | — | — |
| 2025-10-08 | $6.06 | $6.06 | 105,800 | — | — |
| 2025-10-07 | $6.20 | $6.20 | 158,800 | — | — |
| 2025-10-06 | $6.37 | $6.37 | 285,500 | — | — |
| 2025-10-03 | $6.14 | $6.14 | 523,300 | — | — |
| 2025-10-02 | $5.85 | $5.85 | 249,700 | — | — |
| 2025-10-01 | $5.40 | $5.40 | 81,600 | — | — |
| 2025-09-30 | $5.57 | $5.57 | 145,300 | — | — |
| 2025-09-29 | $5.56 | $5.56 | 61,100 | — | — |
| 2025-09-26 | $5.62 | $5.62 | 53,600 | — | — |
| 2025-09-25 | $5.59 | $5.59 | 133,500 | — | — |
| 2025-09-24 | $5.83 | $5.83 | 150,700 | — | — |
| 2025-09-23 | $5.71 | $5.71 | 160,800 | — | — |
| 2025-09-22 | $5.40 | $5.40 | 142,300 | — | — |
| 2025-09-19 | $5.29 | $5.29 | 111,600 | — | — |
| 2025-09-18 | $5.53 | $5.53 | 191,200 | — | — |
| 2025-09-17 | $5.17 | $5.17 | 81,700 | — | — |
| 2025-09-16 | $5.06 | $5.06 | 122,900 | — | — |
| 2025-09-15 | $5.03 | $5.03 | 49,100 | — | — |
| 2025-09-12 | $5.11 | $5.11 | 122,900 | — | — |
| 2025-09-11 | $5.20 | $5.20 | 78,300 | — | — |
| 2025-09-10 | $5.07 | $5.07 | 68,700 | — | — |
| 2025-09-09 | $5.09 | $5.09 | 33,800 | — | — |
| 2025-09-08 | $5.19 | $5.19 | 90,400 | — | — |
| 2025-09-05 | $4.95 | $4.95 | 99,000 | — | — |
| 2025-09-04 | $4.97 | $4.97 | 92,400 | — | — |
| 2025-09-03 | $4.93 | $4.93 | 127,600 | — | — |
| 2025-09-02 | $4.95 | $4.95 | 118,300 | — | — |
| 2025-08-29 | $5.11 | $5.11 | 71,000 | — | — |
| 2025-08-28 | $5.16 | $5.16 | 155,400 | — | — |
| 2025-08-27 | $5.05 | $5.05 | 96,400 | — | — |
| 2025-08-26 | $5.06 | $5.06 | 133,000 | — | — |
| 2025-08-25 | $5.25 | $5.25 | 380,100 | — | — |
| 2025-08-22 | $5.25 | $5.25 | 274,400 | — | — |
| 2025-08-21 | $5.01 | $5.01 | 171,100 | — | — |
| 2025-08-20 | $5.02 | $5.02 | 119,700 | — | — |
| 2025-08-19 | $5.08 | $5.08 | 170,100 | — | — |
| 2025-08-18 | $5.08 | $5.08 | 112,000 | — | — |
| 2025-08-15 | $5.17 | $5.17 | 68,100 | — | — |
| 2025-08-14 | $5.18 | $5.18 | 62,600 | — | — |
| 2025-08-13 | $5.30 | $5.30 | 115,100 | — | — |
| 2025-08-12 | $5.11 | $5.11 | 56,800 | — | — |
| 2025-08-11 | $5.00 | $5.00 | 147,500 | — | — |
| 2025-08-08 | $5.03 | $5.03 | 114,400 | — | — |
| 2025-08-07 | $5.06 | $5.06 | 72,800 | — | — |
| 2025-08-06 | $5.06 | $5.06 | 84,600 | — | — |
| 2025-08-05 | $5.05 | $5.05 | 73,100 | — | — |
| 2025-08-04 | $5.07 | $5.07 | 64,500 | — | — |
| 2025-08-01 | $5.02 | $5.02 | 148,100 | — | — |
| 2025-07-31 | $5.16 | $5.16 | 149,300 | — | — |
| 2025-07-30 | $5.25 | $5.25 | 55,100 | — | — |
| 2025-07-29 | $5.31 | $5.31 | 91,900 | — | — |
| 2025-07-28 | $5.31 | $5.31 | 240,600 | — | — |
| 2025-07-25 | $5.33 | $5.33 | 161,400 | — | — |
| 2025-07-24 | $5.33 | $5.33 | 519,900 | — | — |
| 2025-07-23 | $6.18 | $6.18 | 124,800 | — | — |
| 2025-07-22 | $6.06 | $6.06 | 54,200 | — | — |
| 2025-07-21 | $6.01 | $6.01 | 85,400 | — | — |
| 2025-07-18 | $5.84 | $5.84 | 105,500 | — | — |
| 2025-07-17 | $5.99 | $5.99 | 86,200 | — | — |
| 2025-07-16 | $5.87 | $5.87 | 61,000 | — | — |
| 2025-07-15 | $5.74 | $5.74 | 74,100 | — | — |
| 2025-07-14 | $5.77 | $5.77 | 56,600 | — | — |
| 2025-07-11 | $5.92 | $5.92 | 56,400 | — | — |
| 2025-07-10 | $6.00 | $6.00 | 85,900 | — | — |
| 2025-07-09 | $5.79 | $5.79 | 81,500 | — | — |
| 2025-07-08 | $5.69 | $5.69 | 62,000 | — | — |
| 2025-07-07 | $5.54 | $5.54 | 67,900 | — | — |
| 2025-07-03 | $5.74 | $5.74 | 60,500 | — | — |
| 2025-07-02 | $5.61 | $5.61 | 72,600 | — | — |
| 2025-07-01 | $5.56 | $5.56 | 40,800 | — | — |
| 2025-06-30 | $5.65 | $5.65 | 187,900 | — | — |
| 2025-06-27 | $5.61 | $5.61 | 64,000 | — | — |
| 2025-06-26 | $5.55 | $5.55 | 76,500 | — | — |
| 2025-06-25 | $5.46 | $5.46 | 34,400 | — | — |
| 2025-06-24 | $5.54 | $5.54 | 55,100 | — | — |
| 2025-06-23 | $5.40 | $5.40 | 126,300 | — | — |
| 2025-06-20 | $5.39 | $5.39 | 50,700 | — | — |
| 2025-06-18 | $5.49 | $5.49 | 82,500 | — | — |
| 2025-06-17 | $5.64 | $5.64 | 107,100 | — | — |
| 2025-06-16 | $5.58 | $5.58 | 63,000 | — | — |
| 2025-06-13 | $5.45 | $5.45 | 102,100 | — | — |
| 2025-06-12 | $5.57 | $5.57 | 90,700 | — | — |
| 2025-06-11 | $5.79 | $5.79 | 77,700 | — | — |
| 2025-06-10 | $5.80 | $5.80 | 85,700 | — | — |
| 2025-06-09 | $5.89 | $5.89 | 131,800 | — | — |
| 2025-06-06 | $5.68 | $5.68 | 86,400 | — | — |
| 2025-06-05 | $5.49 | $5.49 | 170,900 | — | — |
| 2025-06-04 | $5.49 | $5.49 | 97,200 | — | — |
| 2025-06-03 | $5.36 | $5.36 | 64,900 | — | — |
| 2025-06-02 | $5.45 | $5.45 | 71,900 | — | — |
| 2025-05-30 | $5.39 | $5.39 | 46,100 | — | — |
| 2025-05-29 | $5.45 | $5.45 | 86,400 | — | — |
| 2025-05-28 | $5.43 | $5.43 | 64,300 | — | — |
| 2025-05-27 | $5.35 | $5.35 | 89,400 | — | — |
| 2025-05-23 | $5.07 | $5.07 | 146,200 | — | — |
| 2025-05-22 | $5.11 | $5.11 | 41,500 | — | — |
| 2025-05-21 | $5.13 | $5.13 | 144,200 | — | — |
| 2025-05-20 | $5.17 | $5.17 | 143,200 | — | — |
| 2025-05-19 | $5.26 | $5.26 | 70,800 | — | — |
| 2025-05-16 | $5.36 | $5.36 | 66,200 | — | — |
| 2025-05-15 | $5.20 | $5.20 | 75,700 | — | — |
| 2025-05-14 | $5.17 | $5.17 | 126,000 | — | — |
| 2025-05-13 | $5.38 | $5.38 | 88,900 | — | — |
| 2025-05-12 | $5.43 | $5.43 | 188,900 | — | — |
| 2025-05-09 | $5.37 | $5.37 | 59,300 | — | — |
| 2025-05-08 | $5.51 | $5.51 | 181,000 | — | — |
| 2025-05-07 | $5.24 | $5.24 | 115,500 | — | — |
| 2025-05-06 | $5.29 | $5.29 | 89,700 | — | — |
| 2025-05-05 | $5.35 | $5.35 | 112,800 | — | — |
| 2025-05-02 | $5.37 | $5.37 | 120,300 | — | — |
| 2025-05-01 | $5.19 | $5.19 | 50,000 | — | — |
| 2025-04-30 | $5.14 | $5.14 | 58,800 | — | — |
| 2025-04-29 | $5.21 | $5.21 | 103,400 | — | — |
| 2025-04-28 | $5.16 | $5.16 | 94,700 | — | — |
| 2025-04-25 | $5.16 | $5.16 | 147,900 | — | — |
| 2025-04-24 | $5.29 | $5.29 | 369,000 | — | — |
| 2025-04-23 | $4.63 | $4.63 | 120,100 | — | — |
| 2025-04-22 | $4.63 | $4.63 | 213,800 | — | — |
| 2025-04-21 | $4.51 | $4.51 | 89,300 | — | — |
| 2025-04-17 | $4.72 | $4.72 | 279,800 | — | — |
| 2025-04-16 | $4.63 | $4.63 | 91,200 | — | — |
| 2025-04-15 | $4.58 | $4.58 | 97,700 | — | — |
| 2025-04-14 | $4.47 | $4.47 | 83,400 | — | — |
| 2025-04-11 | $4.33 | $4.33 | 196,200 | — | — |
| 2025-04-10 | $4.28 | $4.28 | 145,500 | — | — |
| 2025-04-09 | $4.40 | $4.40 | 258,100 | — | — |
| 2025-04-08 | $4.17 | $4.17 | 182,000 | — | — |
| 2025-04-07 | $4.16 | $4.16 | 443,100 | — | — |
| 2025-04-04 | $4.18 | $4.18 | 467,800 | — | — |
| 2025-04-03 | $4.47 | $4.47 | 525,800 | — | — |
| 2025-04-02 | $4.77 | $4.77 | 354,400 | — | — |
| 2025-04-01 | $4.77 | $4.77 | 269,600 | — | — |
| 2025-03-31 | $4.92 | $4.92 | 184,800 | — | — |
| 2025-03-28 | $4.96 | $4.96 | 115,100 | — | — |
| 2025-03-27 | $5.07 | $5.07 | 155,700 | — | — |
| 2025-03-26 | $5.16 | $5.16 | 150,600 | — | — |
| 2025-03-25 | $5.17 | $5.17 | 200,500 | — | — |
| 2025-03-24 | $5.18 | $5.18 | 241,300 | — | — |
| 2025-03-21 | $5.09 | $5.09 | 153,800 | — | — |
| 2025-03-20 | $5.11 | $5.11 | 335,300 | — | — |
| 2025-03-19 | $5.42 | $5.42 | 144,400 | — | — |
| 2025-03-18 | $5.29 | $5.29 | 135,100 | — | — |
| 2025-03-17 | $5.24 | $5.24 | 188,500 | — | — |
| 2025-03-14 | $5.24 | $5.24 | 283,000 | — | — |
| 2025-03-13 | $4.94 | $4.94 | 274,200 | — | — |
| 2025-03-12 | $4.97 | $4.97 | 224,800 | — | — |
| 2025-03-11 | $4.98 | $4.98 | 133,500 | — | — |
| 2025-03-10 | $4.90 | $4.90 | 294,000 | — | — |
| 2025-03-07 | $5.01 | $5.01 | 173,900 | — | — |
| 2025-03-06 | $5.05 | $5.05 | 266,100 | — | — |
| 2025-03-05 | $5.12 | $5.12 | 176,600 | — | — |
| 2025-03-04 | $5.03 | $5.03 | 396,400 | — | — |
| 2025-03-03 | $5.13 | $5.13 | 255,900 | — | — |
| 2025-02-28 | $5.26 | $5.26 | 300,700 | — | — |
| 2025-02-27 | $5.21 | $5.21 | 512,900 | — | — |
| 2025-02-26 | $5.40 | $5.40 | 513,300 | — | — |
| 2025-02-25 | $5.38 | $5.38 | 955,600 | — | — |
| 2025-02-24 | $6.10 | $6.10 | 1,332,700 | — | — |
| 2025-02-21 | $5.90 | $5.90 | 699,700 | — | — |
| 2025-02-20 | $5.96 | $5.96 | 2,803,600 | — | — |
| 2025-02-19 | $9.22 | $9.22 | 198,500 | — | — |
| 2025-02-18 | $9.28 | $9.28 | 283,500 | — | — |
| 2025-02-14 | $9.62 | $9.62 | 343,100 | — | — |
| 2025-02-13 | $9.41 | $9.41 | 348,000 | — | — |
| 2025-02-12 | $8.98 | $8.98 | 102,200 | — | — |
| 2025-02-11 | $9.02 | $9.02 | 100,100 | — | — |
| 2025-02-10 | $8.86 | $8.86 | 112,600 | — | — |
| 2025-02-07 | $8.93 | $8.93 | 121,000 | — | — |
| 2025-02-06 | $9.21 | $9.21 | 231,900 | — | — |
| 2025-02-05 | $8.87 | $8.87 | 264,000 | — | — |
| 2025-02-04 | $8.58 | $8.58 | 141,800 | — | — |
| 2025-02-03 | $8.32 | $8.32 | 254,000 | — | — |
| 2025-01-31 | $8.38 | $8.38 | 150,000 | — | — |
| 2025-01-30 | $8.65 | $8.65 | 163,500 | — | — |
| 2025-01-29 | $8.57 | $8.57 | 274,200 | — | — |
| 2025-01-28 | $8.46 | $8.46 | 306,100 | — | — |
| 2025-01-27 | $8.05 | $8.05 | 159,000 | — | — |
| 2025-01-24 | $8.20 | $8.20 | 254,300 | — | — |
| 2025-01-23 | $7.82 | $7.82 | 62,900 | — | — |
| 2025-01-22 | $7.91 | $7.91 | 86,900 | — | — |
| 2025-01-21 | $7.87 | $7.87 | 122,100 | — | — |
| 2025-01-17 | $7.60 | $7.60 | 286,100 | — | — |
| 2025-01-16 | $7.86 | $7.86 | 92,600 | — | — |
| 2025-01-15 | $8.06 | $8.06 | 277,500 | — | — |
| 2025-01-14 | $7.53 | $7.53 | 121,800 | — | — |
| 2025-01-13 | $7.15 | $7.15 | 100,900 | — | — |
| 2025-01-10 | $7.39 | $7.39 | 221,600 | — | — |
| 2025-01-08 | $7.44 | $7.44 | 303,300 | — | — |
| 2025-01-07 | $8.07 | $8.07 | 289,300 | — | — |
| 2025-01-06 | $7.87 | $7.87 | 262,800 | — | — |
| 2025-01-03 | $7.68 | $7.68 | 336,600 | — | — |
| 2025-01-02 | $7.09 | $7.09 | 133,200 | — | — |