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
- 2008-06-25 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 | $6.36 | $6.36 | 860,200 | — | — |
| 2025-12-30 | $6.48 | $6.48 | 845,000 | — | — |
| 2025-12-29 | $6.59 | $6.59 | 979,700 | — | — |
| 2025-12-26 | $6.64 | $6.64 | 644,200 | — | — |
| 2025-12-24 | $6.61 | $6.61 | 398,300 | — | — |
| 2025-12-23 | $6.51 | $6.51 | 827,800 | — | — |
| 2025-12-22 | $6.71 | $6.71 | 1,070,600 | — | — |
| 2025-12-19 | $6.52 | $6.52 | 790,600 | — | — |
| 2025-12-18 | $6.50 | $6.50 | 785,200 | — | — |
| 2025-12-17 | $6.29 | $6.29 | 758,100 | — | — |
| 2025-12-16 | $6.34 | $6.34 | 873,400 | — | — |
| 2025-12-15 | $6.37 | $6.37 | 703,000 | — | — |
| 2025-12-12 | $6.52 | $6.52 | 710,200 | — | — |
| 2025-12-11 | $6.63 | $6.63 | 791,800 | — | — |
| 2025-12-10 | $6.58 | $6.58 | 725,600 | — | — |
| 2025-12-09 | $6.51 | $6.51 | 925,400 | — | — |
| 2025-12-08 | $6.49 | $6.49 | 648,000 | — | — |
| 2025-12-05 | $6.45 | $6.45 | 619,300 | — | — |
| 2025-12-04 | $6.70 | $6.70 | 582,100 | — | — |
| 2025-12-03 | $6.53 | $6.53 | 680,600 | — | — |
| 2025-12-02 | $6.40 | $6.40 | 821,000 | — | — |
| 2025-12-01 | $6.67 | $6.67 | 901,900 | — | — |
| 2025-11-28 | $6.77 | $6.77 | 332,000 | — | — |
| 2025-11-26 | $6.89 | $6.89 | 600,800 | — | — |
| 2025-11-25 | $7.04 | $7.04 | 1,002,700 | — | — |
| 2025-11-24 | $6.86 | $6.86 | 931,200 | — | — |
| 2025-11-21 | $6.88 | $6.88 | 844,600 | — | — |
| 2025-11-20 | $6.71 | $6.71 | 775,800 | — | — |
| 2025-11-19 | $6.90 | $6.90 | 833,100 | — | — |
| 2025-11-18 | $6.86 | $6.86 | 783,100 | — | — |
| 2025-11-17 | $6.93 | $6.93 | 1,036,300 | — | — |
| 2025-11-14 | $6.87 | $6.87 | 624,400 | — | — |
| 2025-11-13 | $6.99 | $6.99 | 1,037,300 | — | — |
| 2025-11-12 | $7.18 | $7.18 | 509,900 | — | — |
| 2025-11-11 | $7.16 | $7.16 | 816,300 | — | — |
| 2025-11-10 | $7.10 | $7.10 | 1,114,900 | — | — |
| 2025-11-07 | $6.84 | $6.84 | 1,264,300 | — | — |
| 2025-11-06 | $6.60 | $6.60 | 1,763,400 | — | — |
| 2025-11-05 | $6.88 | $6.88 | 2,011,400 | — | — |
| 2025-11-04 | $6.95 | $6.95 | 1,083,600 | — | — |
| 2025-11-03 | $7.23 | $7.23 | 1,941,100 | — | — |
| 2025-10-31 | $7.54 | $7.54 | 1,033,900 | — | — |
| 2025-10-30 | $7.11 | $7.11 | 652,100 | — | — |
| 2025-10-29 | $7.27 | $7.27 | 904,200 | — | — |
| 2025-10-28 | $7.27 | $7.27 | 913,900 | — | — |
| 2025-10-27 | $7.60 | $7.60 | 913,300 | — | — |
| 2025-10-24 | $7.57 | $7.57 | 666,800 | — | — |
| 2025-10-23 | $7.42 | $7.42 | 1,083,000 | — | — |
| 2025-10-22 | $7.43 | $7.43 | 1,101,300 | — | — |
| 2025-10-21 | $7.51 | $7.51 | 771,700 | — | — |
| 2025-10-20 | $7.21 | $7.21 | 917,000 | — | — |
| 2025-10-17 | $7.33 | $7.33 | 882,600 | — | — |
| 2025-10-16 | $7.42 | $7.42 | 1,058,500 | — | — |
| 2025-10-15 | $7.50 | $7.50 | 1,228,900 | — | — |
| 2025-10-14 | $7.47 | $7.47 | 869,900 | — | — |
| 2025-10-13 | $7.46 | $7.46 | 906,200 | — | — |
| 2025-10-10 | $7.48 | $7.48 | 1,578,000 | — | — |
| 2025-10-09 | $7.56 | $7.56 | 990,100 | — | — |
| 2025-10-08 | $7.43 | $7.43 | 1,459,600 | — | — |
| 2025-10-07 | $7.18 | $7.18 | 1,442,500 | — | — |
| 2025-10-06 | $7.26 | $7.26 | 2,119,600 | — | — |
| 2025-10-03 | $6.93 | $6.93 | 1,849,200 | — | — |
| 2025-10-02 | $7.38 | $7.38 | 2,029,600 | — | — |
| 2025-10-01 | $7.89 | $7.89 | 2,521,400 | — | — |
| 2025-09-30 | $9.33 | $9.33 | 2,396,400 | — | — |
| 2025-09-29 | $9.90 | $9.90 | 478,600 | — | — |
| 2025-09-26 | $9.76 | $9.76 | 595,200 | — | — |
| 2025-09-25 | $9.41 | $9.41 | 608,300 | — | — |
| 2025-09-24 | $9.52 | $9.52 | 860,400 | — | — |
| 2025-09-23 | $10.20 | $10.20 | 798,100 | — | — |
| 2025-09-22 | $10.24 | $10.24 | 939,300 | — | — |
| 2025-09-19 | $9.86 | $9.86 | 1,668,400 | — | — |
| 2025-09-18 | $10.14 | $10.14 | 949,800 | — | — |
| 2025-09-17 | $9.63 | $9.63 | 652,900 | — | — |
| 2025-09-16 | $9.49 | $9.49 | 816,700 | — | — |
| 2025-09-15 | $9.68 | $9.68 | 693,700 | — | — |
| 2025-09-12 | $9.61 | $9.61 | 851,500 | — | — |
| 2025-09-11 | $9.62 | $9.62 | 1,001,100 | — | — |
| 2025-09-10 | $9.60 | $9.60 | 1,201,500 | — | — |
| 2025-09-09 | $9.38 | $9.38 | 574,100 | — | — |
| 2025-09-08 | $9.45 | $9.45 | 986,000 | — | — |
| 2025-09-05 | $9.41 | $9.41 | 710,600 | — | — |
| 2025-09-04 | $9.32 | $9.32 | 1,000,500 | — | — |
| 2025-09-03 | $9.67 | $9.67 | 1,275,000 | — | — |
| 2025-09-02 | $9.88 | $9.88 | 614,500 | — | — |
| 2025-08-29 | $9.90 | $9.90 | 768,600 | — | — |
| 2025-08-28 | $9.82 | $9.82 | 431,300 | — | — |
| 2025-08-27 | $9.77 | $9.77 | 539,400 | — | — |
| 2025-08-26 | $10.04 | $10.04 | 1,524,900 | — | — |
| 2025-08-25 | $10.03 | $10.03 | 844,900 | — | — |
| 2025-08-22 | $9.98 | $9.98 | 863,900 | — | — |
| 2025-08-21 | $9.77 | $9.77 | 554,700 | — | — |
| 2025-08-20 | $9.63 | $9.63 | 536,500 | — | — |
| 2025-08-19 | $9.63 | $9.63 | 742,200 | — | — |
| 2025-08-18 | $10.12 | $10.12 | 965,600 | — | — |
| 2025-08-15 | $10.02 | $10.02 | 872,100 | — | — |
| 2025-08-14 | $9.71 | $9.71 | 729,900 | — | — |
| 2025-08-13 | $10.12 | $10.12 | 993,600 | — | — |
| 2025-08-12 | $10.26 | $10.26 | 1,207,300 | — | — |
| 2025-08-11 | $9.82 | $9.82 | 1,425,700 | — | — |
| 2025-08-08 | $9.73 | $9.73 | 1,846,000 | — | — |
| 2025-08-07 | $9.61 | $9.61 | 3,099,200 | — | — |
| 2025-08-06 | $9.40 | $9.40 | 2,281,500 | — | — |
| 2025-08-05 | $9.16 | $9.16 | 1,064,000 | — | — |
| 2025-08-04 | $9.64 | $9.64 | 1,072,600 | — | — |
| 2025-08-01 | $9.04 | $9.04 | 1,081,500 | — | — |
| 2025-07-31 | $9.35 | $9.35 | 754,900 | — | — |
| 2025-07-30 | $9.53 | $9.53 | 1,020,400 | — | — |
| 2025-07-29 | $9.66 | $9.66 | 1,041,500 | — | — |
| 2025-07-28 | $9.69 | $9.69 | 1,757,100 | — | — |
| 2025-07-25 | $9.32 | $9.32 | 842,300 | — | — |
| 2025-07-24 | $9.27 | $9.27 | 1,368,900 | — | — |
| 2025-07-23 | $9.86 | $9.86 | 1,017,200 | — | — |
| 2025-07-22 | $9.45 | $9.45 | 1,354,200 | — | — |
| 2025-07-21 | $9.68 | $9.68 | 1,608,300 | — | — |
| 2025-07-18 | $10.16 | $10.16 | 1,219,300 | — | — |
| 2025-07-17 | $10.36 | $10.36 | 1,504,600 | — | — |
| 2025-07-16 | $11.50 | $11.50 | 1,049,600 | — | — |
| 2025-07-15 | $11.08 | $11.08 | 1,015,600 | — | — |
| 2025-07-14 | $11.26 | $11.26 | 754,500 | — | — |
| 2025-07-11 | $11.30 | $11.30 | 925,500 | — | — |
| 2025-07-10 | $11.79 | $11.79 | 1,239,900 | — | — |
| 2025-07-09 | $12.12 | $12.12 | 960,500 | — | — |
| 2025-07-08 | $11.97 | $11.97 | 1,327,000 | — | — |
| 2025-07-07 | $12.44 | $12.44 | 1,184,700 | — | — |
| 2025-07-03 | $12.71 | $12.71 | 727,200 | — | — |
| 2025-07-02 | $12.58 | $12.58 | 1,003,400 | — | — |
| 2025-07-01 | $12.81 | $12.81 | 1,761,200 | — | — |
| 2025-06-30 | $14.41 | $14.41 | 1,249,300 | — | — |
| 2025-06-27 | $14.22 | $14.22 | 2,456,500 | — | — |
| 2025-06-26 | $13.82 | $13.82 | 857,700 | — | — |
| 2025-06-25 | $13.41 | $13.41 | 745,400 | — | — |
| 2025-06-24 | $14.13 | $14.13 | 859,500 | — | — |
| 2025-06-23 | $13.64 | $13.64 | 728,400 | — | — |
| 2025-06-20 | $13.44 | $13.44 | 956,700 | — | — |
| 2025-06-18 | $13.78 | $13.78 | 822,600 | — | — |
| 2025-06-17 | $13.88 | $13.88 | 708,300 | — | — |
| 2025-06-16 | $14.14 | $14.14 | 786,000 | — | — |
| 2025-06-13 | $13.63 | $13.63 | 881,500 | — | — |
| 2025-06-12 | $14.14 | $14.14 | 907,700 | — | — |
| 2025-06-11 | $14.07 | $14.07 | 892,600 | — | — |
| 2025-06-10 | $13.52 | $13.52 | 1,150,100 | — | — |
| 2025-06-09 | $13.43 | $13.43 | 1,341,600 | — | — |
| 2025-06-06 | $12.95 | $12.95 | 1,222,900 | — | — |
| 2025-06-05 | $11.51 | $11.51 | 632,400 | — | — |
| 2025-06-04 | $11.72 | $11.72 | 583,900 | — | — |
| 2025-06-03 | $11.78 | $11.78 | 1,011,100 | — | — |
| 2025-06-02 | $11.73 | $11.73 | 1,722,100 | — | — |
| 2025-05-30 | $10.82 | $10.82 | 874,300 | — | — |
| 2025-05-29 | $10.82 | $10.82 | 1,044,600 | — | — |
| 2025-05-28 | $10.98 | $10.98 | 961,600 | — | — |
| 2025-05-27 | $10.60 | $10.60 | 832,200 | — | — |
| 2025-05-23 | $9.88 | $9.88 | 561,000 | — | — |
| 2025-05-22 | $10.16 | $10.16 | 715,900 | — | — |
| 2025-05-21 | $10.13 | $10.13 | 899,900 | — | — |
| 2025-05-20 | $10.76 | $10.76 | 723,700 | — | — |
| 2025-05-19 | $10.93 | $10.93 | 852,800 | — | — |
| 2025-05-16 | $10.95 | $10.95 | 1,056,800 | — | — |
| 2025-05-15 | $10.50 | $10.50 | 1,295,800 | — | — |
| 2025-05-14 | $10.10 | $10.10 | 1,043,700 | — | — |
| 2025-05-13 | $9.73 | $9.73 | 1,259,900 | — | — |
| 2025-05-12 | $9.39 | $9.39 | 1,362,300 | — | — |
| 2025-05-09 | $8.95 | $8.95 | 1,319,000 | — | — |
| 2025-05-08 | $9.24 | $9.24 | 2,042,800 | — | — |
| 2025-05-07 | $8.45 | $8.45 | 1,336,500 | — | — |
| 2025-05-06 | $8.73 | $8.73 | 2,162,000 | — | — |
| 2025-05-05 | $8.45 | $8.45 | 1,389,200 | — | — |
| 2025-05-02 | $8.00 | $8.00 | 1,337,300 | — | — |
| 2025-05-01 | $7.56 | $7.56 | 424,100 | — | — |
| 2025-04-30 | $7.85 | $7.85 | 412,800 | — | — |
| 2025-04-29 | $7.78 | $7.78 | 370,900 | — | — |
| 2025-04-28 | $7.62 | $7.62 | 773,000 | — | — |
| 2025-04-25 | $7.38 | $7.38 | 308,100 | — | — |
| 2025-04-24 | $7.38 | $7.38 | 396,200 | — | — |
| 2025-04-23 | $7.19 | $7.19 | 527,500 | — | — |
| 2025-04-22 | $6.89 | $6.89 | 456,600 | — | — |
| 2025-04-21 | $6.53 | $6.53 | 579,100 | — | — |
| 2025-04-17 | $6.76 | $6.76 | 703,900 | — | — |
| 2025-04-16 | $6.54 | $6.54 | 439,700 | — | — |
| 2025-04-15 | $6.40 | $6.40 | 405,300 | — | — |
| 2025-04-14 | $6.14 | $6.14 | 508,400 | — | — |
| 2025-04-11 | $5.93 | $5.93 | 540,100 | — | — |
| 2025-04-10 | $5.67 | $5.67 | 633,000 | — | — |
| 2025-04-09 | $6.04 | $6.04 | 1,068,700 | — | — |
| 2025-04-08 | $5.42 | $5.42 | 943,400 | — | — |
| 2025-04-07 | $5.62 | $5.62 | 1,401,300 | — | — |
| 2025-04-04 | $6.02 | $6.02 | 663,900 | — | — |
| 2025-04-03 | $6.63 | $6.63 | 538,500 | — | — |
| 2025-04-02 | $7.08 | $7.08 | 554,200 | — | — |
| 2025-04-01 | $6.87 | $6.87 | 620,100 | — | — |
| 2025-03-31 | $6.90 | $6.90 | 975,100 | — | — |
| 2025-03-28 | $6.77 | $6.77 | 688,400 | — | — |
| 2025-03-27 | $7.39 | $7.39 | 585,000 | — | — |
| 2025-03-26 | $7.65 | $7.65 | 437,600 | — | — |
| 2025-03-25 | $7.52 | $7.52 | 414,500 | — | — |
| 2025-03-24 | $7.60 | $7.60 | 464,100 | — | — |
| 2025-03-21 | $7.75 | $7.75 | 727,000 | — | — |
| 2025-03-20 | $7.64 | $7.64 | 744,400 | — | — |
| 2025-03-19 | $7.74 | $7.74 | 357,700 | — | — |
| 2025-03-18 | $7.87 | $7.87 | 554,800 | — | — |
| 2025-03-17 | $7.94 | $7.94 | 682,300 | — | — |
| 2025-03-14 | $7.84 | $7.84 | 689,100 | — | — |
| 2025-03-13 | $7.72 | $7.72 | 615,600 | — | — |
| 2025-03-12 | $7.83 | $7.83 | 987,100 | — | — |
| 2025-03-11 | $7.90 | $7.90 | 1,348,400 | — | — |
| 2025-03-10 | $7.88 | $7.88 | 1,151,600 | — | — |
| 2025-03-07 | $7.70 | $7.70 | 1,083,300 | — | — |
| 2025-03-06 | $7.69 | $7.69 | 2,347,900 | — | — |
| 2025-03-05 | $8.55 | $8.55 | 18,709,500 | — | — |
| 2025-03-04 | $5.60 | $5.60 | 1,136,600 | — | — |
| 2025-03-03 | $5.50 | $5.50 | 669,400 | — | — |
| 2025-02-28 | $5.64 | $5.64 | 429,000 | — | — |
| 2025-02-27 | $5.44 | $5.44 | 404,900 | — | — |
| 2025-02-26 | $5.66 | $5.66 | 351,100 | — | — |
| 2025-02-25 | $5.44 | $5.44 | 326,600 | — | — |
| 2025-02-24 | $5.50 | $5.50 | 475,200 | — | — |
| 2025-02-21 | $5.42 | $5.42 | 451,900 | — | — |
| 2025-02-20 | $5.70 | $5.70 | 393,900 | — | — |
| 2025-02-19 | $5.84 | $5.84 | 714,500 | — | — |
| 2025-02-18 | $5.91 | $5.91 | 525,900 | — | — |
| 2025-02-14 | $5.87 | $5.87 | 543,600 | — | — |
| 2025-02-13 | $5.58 | $5.58 | 297,800 | — | — |
| 2025-02-12 | $5.48 | $5.48 | 305,800 | — | — |
| 2025-02-11 | $5.50 | $5.50 | 249,100 | — | — |
| 2025-02-10 | $5.60 | $5.60 | 309,100 | — | — |
| 2025-02-07 | $5.52 | $5.52 | 233,900 | — | — |
| 2025-02-06 | $5.69 | $5.69 | 286,600 | — | — |
| 2025-02-05 | $5.69 | $5.69 | 261,200 | — | — |
| 2025-02-04 | $5.51 | $5.51 | 266,600 | — | — |
| 2025-02-03 | $5.49 | $5.49 | 342,100 | — | — |
| 2025-01-31 | $5.63 | $5.63 | 330,800 | — | — |
| 2025-01-30 | $5.88 | $5.88 | 250,600 | — | — |
| 2025-01-29 | $5.90 | $5.90 | 233,800 | — | — |
| 2025-01-28 | $5.85 | $5.85 | 212,700 | — | — |
| 2025-01-27 | $5.81 | $5.81 | 344,400 | — | — |
| 2025-01-24 | $5.95 | $5.95 | 210,200 | — | — |
| 2025-01-23 | $5.98 | $5.98 | 325,600 | — | — |
| 2025-01-22 | $5.92 | $5.92 | 348,900 | — | — |
| 2025-01-21 | $6.09 | $6.09 | 408,600 | — | — |
| 2025-01-17 | $5.94 | $5.94 | 364,800 | — | — |
| 2025-01-16 | $5.65 | $5.65 | 414,900 | — | — |
| 2025-01-15 | $5.77 | $5.77 | 462,300 | — | — |
| 2025-01-14 | $5.44 | $5.44 | 323,700 | — | — |
| 2025-01-13 | $5.26 | $5.26 | 554,400 | — | — |
| 2025-01-10 | $5.27 | $5.27 | 303,500 | — | — |
| 2025-01-08 | $5.45 | $5.45 | 241,300 | — | — |
| 2025-01-07 | $5.40 | $5.40 | 388,000 | — | — |
| 2025-01-06 | $5.38 | $5.38 | 428,500 | — | — |
| 2025-01-03 | $5.51 | $5.51 | 332,700 | — | — |
| 2025-01-02 | $5.48 | $5.48 | 466,100 | — | — |