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
- 2015-06-16 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 | $5.27 | $5.27 | 2,690,800 | — | — |
| 2025-12-30 | $5.41 | $5.41 | 2,197,300 | — | — |
| 2025-12-29 | $5.41 | $5.41 | 2,793,600 | — | — |
| 2025-12-26 | $5.38 | $5.38 | 2,676,400 | — | — |
| 2025-12-24 | $5.46 | $5.46 | 927,500 | — | — |
| 2025-12-23 | $5.46 | $5.46 | 2,054,600 | — | — |
| 2025-12-22 | $5.48 | $5.48 | 2,797,300 | — | — |
| 2025-12-19 | $5.48 | $5.48 | 5,199,600 | — | — |
| 2025-12-18 | $5.27 | $5.27 | 2,701,100 | — | — |
| 2025-12-17 | $5.19 | $5.19 | 3,343,600 | — | — |
| 2025-12-16 | $5.10 | $5.10 | 5,624,300 | — | — |
| 2025-12-15 | $5.13 | $5.13 | 9,146,200 | — | — |
| 2025-12-12 | $5.46 | $5.46 | 6,851,000 | — | — |
| 2025-12-11 | $5.68 | $5.68 | 6,225,400 | — | — |
| 2025-12-10 | $5.88 | $5.88 | 4,838,200 | — | — |
| 2025-12-09 | $6.37 | $6.37 | 2,487,400 | — | — |
| 2025-12-08 | $6.42 | $6.42 | 2,458,000 | — | — |
| 2025-12-05 | $6.15 | $6.15 | 2,196,100 | — | — |
| 2025-12-04 | $6.23 | $6.23 | 2,607,900 | — | — |
| 2025-12-03 | $6.12 | $6.12 | 2,674,400 | — | — |
| 2025-12-02 | $5.82 | $5.82 | 2,697,400 | — | — |
| 2025-12-01 | $5.97 | $5.97 | 2,106,500 | — | — |
| 2025-11-28 | $6.11 | $6.11 | 2,157,100 | — | — |
| 2025-11-26 | $6.00 | $6.00 | 2,458,200 | — | — |
| 2025-11-25 | $5.83 | $5.83 | 2,427,700 | — | — |
| 2025-11-24 | $5.61 | $5.61 | 3,685,900 | — | — |
| 2025-11-21 | $5.71 | $5.71 | 3,584,900 | — | — |
| 2025-11-20 | $5.80 | $5.80 | 3,107,200 | — | — |
| 2025-11-19 | $6.01 | $6.01 | 2,594,800 | — | — |
| 2025-11-18 | $5.99 | $5.99 | 3,368,600 | — | — |
| 2025-11-17 | $5.82 | $5.82 | 3,313,900 | — | — |
| 2025-11-14 | $6.06 | $6.06 | 2,963,200 | — | — |
| 2025-11-13 | $5.98 | $5.98 | 3,961,100 | — | — |
| 2025-11-12 | $6.11 | $6.11 | 1,988,500 | — | — |
| 2025-11-11 | $6.06 | $6.06 | 4,808,100 | — | — |
| 2025-11-10 | $5.76 | $5.76 | 2,363,300 | — | — |
| 2025-11-07 | $5.92 | $5.92 | 2,739,100 | — | — |
| 2025-11-06 | $5.88 | $5.88 | 2,279,100 | — | — |
| 2025-11-05 | $6.01 | $6.01 | 2,248,800 | — | — |
| 2025-11-04 | $5.98 | $5.98 | 2,778,500 | — | — |
| 2025-11-03 | $5.87 | $5.87 | 2,159,800 | — | — |
| 2025-10-31 | $5.93 | $5.93 | 2,476,200 | — | — |
| 2025-10-30 | $5.77 | $5.77 | 2,474,800 | — | — |
| 2025-10-29 | $5.87 | $5.87 | 2,363,200 | — | — |
| 2025-10-28 | $6.05 | $6.05 | 2,099,500 | — | — |
| 2025-10-27 | $6.18 | $6.18 | 3,778,900 | — | — |
| 2025-10-24 | $5.83 | $5.83 | 2,436,400 | — | — |
| 2025-10-23 | $5.84 | $5.84 | 2,250,700 | — | — |
| 2025-10-22 | $5.86 | $5.86 | 3,771,700 | — | — |
| 2025-10-21 | $5.98 | $5.98 | 2,669,900 | — | — |
| 2025-10-20 | $6.14 | $6.14 | 3,816,700 | — | — |
| 2025-10-17 | $6.10 | $6.10 | 8,504,800 | — | — |
| 2025-10-16 | $6.11 | $6.11 | 3,130,800 | — | — |
| 2025-10-15 | $6.18 | $6.18 | 4,008,000 | — | — |
| 2025-10-14 | $6.17 | $6.17 | 4,811,500 | — | — |
| 2025-10-13 | $6.11 | $6.11 | 5,355,300 | — | — |
| 2025-10-10 | $6.46 | $6.46 | 4,439,700 | — | — |
| 2025-10-09 | $6.80 | $6.80 | 3,775,300 | — | — |
| 2025-10-08 | $6.66 | $6.66 | 7,429,500 | — | — |
| 2025-10-07 | $7.44 | $7.44 | 4,584,900 | — | — |
| 2025-10-06 | $7.34 | $7.34 | 7,546,300 | — | — |
| 2025-10-03 | $7.04 | $7.04 | 5,286,700 | — | — |
| 2025-10-02 | $6.55 | $6.55 | 2,702,100 | — | — |
| 2025-10-01 | $6.60 | $6.60 | 4,320,500 | — | — |
| 2025-09-30 | $6.79 | $6.79 | 2,749,600 | — | — |
| 2025-09-29 | $6.95 | $6.95 | 3,274,200 | — | — |
| 2025-09-26 | $7.04 | $7.04 | 5,110,900 | — | — |
| 2025-09-25 | $6.87 | $6.87 | 3,325,500 | — | — |
| 2025-09-24 | $7.04 | $7.04 | 4,002,700 | — | — |
| 2025-09-23 | $6.92 | $6.92 | 4,334,900 | — | — |
| 2025-09-22 | $6.88 | $6.88 | 5,625,800 | — | — |
| 2025-09-19 | $6.58 | $6.58 | 7,969,100 | — | — |
| 2025-09-18 | $6.45 | $6.45 | 5,961,500 | — | — |
| 2025-09-17 | $6.53 | $6.53 | 7,124,800 | — | — |
| 2025-09-16 | $6.97 | $6.97 | 5,546,400 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 9,185,800 | — | — |
| 2025-09-12 | $6.84 | $6.84 | 10,200,400 | — | — |
| 2025-09-11 | $7.66 | $7.66 | 9,183,900 | — | — |
| 2025-09-10 | $8.09 | $8.09 | 17,186,400 | — | — |
| 2025-09-09 | $9.94 | $9.94 | 2,152,200 | — | — |
| 2025-09-08 | $10.09 | $10.09 | 3,767,300 | — | — |
| 2025-09-05 | $10.69 | $10.69 | 2,521,200 | — | — |
| 2025-09-04 | $10.46 | $10.46 | 3,949,700 | — | — |
| 2025-09-03 | $10.45 | $10.45 | 1,627,000 | — | — |
| 2025-09-02 | $10.69 | $10.69 | 1,561,400 | — | — |
| 2025-08-29 | $10.72 | $10.72 | 2,766,900 | — | — |
| 2025-08-28 | $10.61 | $10.61 | 2,606,900 | — | — |
| 2025-08-27 | $10.61 | $10.61 | 4,062,800 | — | — |
| 2025-08-26 | $10.35 | $10.35 | 2,325,600 | — | — |
| 2025-08-25 | $10.43 | $10.43 | 1,616,500 | — | — |
| 2025-08-22 | $10.24 | $10.24 | 2,502,100 | — | — |
| 2025-08-21 | $10.31 | $10.31 | 3,397,000 | — | — |
| 2025-08-20 | $10.03 | $10.03 | 2,555,700 | — | — |
| 2025-08-19 | $9.49 | $9.49 | 1,834,100 | — | — |
| 2025-08-18 | $9.71 | $9.71 | 1,932,600 | — | — |
| 2025-08-15 | $9.73 | $9.73 | 2,173,900 | — | — |
| 2025-08-14 | $9.97 | $9.97 | 2,091,600 | — | — |
| 2025-08-13 | $10.22 | $10.22 | 2,499,300 | — | — |
| 2025-08-12 | $10.46 | $10.46 | 2,050,100 | — | — |
| 2025-08-11 | $10.70 | $10.70 | 2,694,000 | — | — |
| 2025-08-08 | $10.34 | $10.34 | 2,844,900 | — | — |
| 2025-08-07 | $10.45 | $10.45 | 2,906,700 | — | — |
| 2025-08-06 | $10.99 | $10.99 | 4,911,400 | — | — |
| 2025-08-05 | $11.06 | $11.06 | 2,637,700 | — | — |
| 2025-08-04 | $11.20 | $11.20 | 1,667,800 | — | — |
| 2025-08-01 | $11.10 | $11.10 | 2,408,200 | — | — |
| 2025-07-31 | $11.36 | $11.36 | 2,023,000 | — | — |
| 2025-07-30 | $11.34 | $11.34 | 2,268,300 | — | — |
| 2025-07-29 | $11.43 | $11.43 | 1,844,100 | — | — |
| 2025-07-28 | $11.39 | $11.39 | 2,561,000 | — | — |
| 2025-07-25 | $11.32 | $11.32 | 2,024,900 | — | — |
| 2025-07-24 | $11.50 | $11.50 | 1,935,400 | — | — |
| 2025-07-23 | $11.24 | $11.24 | 1,735,600 | — | — |
| 2025-07-22 | $11.09 | $11.09 | 2,369,500 | — | — |
| 2025-07-21 | $11.42 | $11.42 | 3,123,800 | — | — |
| 2025-07-18 | $12.00 | $12.00 | 2,954,000 | — | — |
| 2025-07-17 | $11.54 | $11.54 | 2,888,100 | — | — |
| 2025-07-16 | $11.44 | $11.44 | 3,068,300 | — | — |
| 2025-07-15 | $11.44 | $11.44 | 3,763,000 | — | — |
| 2025-07-14 | $11.22 | $11.22 | 7,070,300 | — | — |
| 2025-07-11 | $10.77 | $10.77 | 9,729,900 | — | — |
| 2025-07-10 | $9.21 | $9.21 | 1,731,300 | — | — |
| 2025-07-09 | $9.00 | $9.00 | 2,172,400 | — | — |
| 2025-07-08 | $9.12 | $9.12 | 2,121,800 | — | — |
| 2025-07-07 | $9.12 | $9.12 | 2,738,600 | — | — |
| 2025-07-03 | $9.14 | $9.14 | 1,265,200 | — | — |
| 2025-07-02 | $8.94 | $8.94 | 2,612,000 | — | — |
| 2025-07-01 | $8.61 | $8.61 | 2,120,300 | — | — |
| 2025-06-30 | $8.91 | $8.91 | 3,451,800 | — | — |
| 2025-06-27 | $8.69 | $8.69 | 4,686,900 | — | — |
| 2025-06-26 | $8.76 | $8.76 | 2,153,600 | — | — |
| 2025-06-25 | $8.61 | $8.61 | 3,744,500 | — | — |
| 2025-06-24 | $9.20 | $9.20 | 9,654,200 | — | — |
| 2025-06-23 | $8.23 | $8.23 | 1,651,800 | — | — |
| 2025-06-20 | $8.44 | $8.44 | 1,696,800 | — | — |
| 2025-06-18 | $8.46 | $8.46 | 1,690,300 | — | — |
| 2025-06-17 | $8.39 | $8.39 | 1,563,800 | — | — |
| 2025-06-16 | $8.30 | $8.30 | 1,790,500 | — | — |
| 2025-06-13 | $8.32 | $8.32 | 2,401,700 | — | — |
| 2025-06-12 | $8.44 | $8.44 | 1,172,200 | — | — |
| 2025-06-11 | $8.44 | $8.44 | 1,932,800 | — | — |
| 2025-06-10 | $8.37 | $8.37 | 2,035,500 | — | — |
| 2025-06-09 | $8.29 | $8.29 | 2,521,200 | — | — |
| 2025-06-06 | $8.31 | $8.31 | 1,329,100 | — | — |
| 2025-06-05 | $8.13 | $8.13 | 1,958,500 | — | — |
| 2025-06-04 | $8.40 | $8.40 | 1,930,200 | — | — |
| 2025-06-03 | $8.22 | $8.22 | 1,850,800 | — | — |
| 2025-06-02 | $7.91 | $7.91 | 2,042,700 | — | — |
| 2025-05-30 | $8.28 | $8.28 | 4,047,500 | — | — |
| 2025-05-29 | $7.67 | $7.67 | 2,076,400 | — | — |
| 2025-05-28 | $7.68 | $7.68 | 749,200 | — | — |
| 2025-05-27 | $7.58 | $7.58 | 1,197,600 | — | — |
| 2025-05-23 | $7.53 | $7.53 | 1,694,800 | — | — |
| 2025-05-22 | $7.43 | $7.43 | 1,989,600 | — | — |
| 2025-05-21 | $7.25 | $7.25 | 1,982,900 | — | — |
| 2025-05-20 | $7.38 | $7.38 | 1,655,200 | — | — |
| 2025-05-19 | $7.76 | $7.76 | 1,524,800 | — | — |
| 2025-05-16 | $7.63 | $7.63 | 1,439,800 | — | — |
| 2025-05-15 | $7.70 | $7.70 | 1,249,500 | — | — |
| 2025-05-14 | $8.20 | $8.20 | 1,933,300 | — | — |
| 2025-05-13 | $8.30 | $8.30 | 3,416,800 | — | — |
| 2025-05-12 | $7.75 | $7.75 | 1,405,800 | — | — |
| 2025-05-09 | $7.67 | $7.67 | 1,130,800 | — | — |
| 2025-05-08 | $7.47 | $7.47 | 1,179,200 | — | — |
| 2025-05-07 | $7.42 | $7.42 | 1,061,900 | — | — |
| 2025-05-06 | $7.33 | $7.33 | 1,718,800 | — | — |
| 2025-05-05 | $7.40 | $7.40 | 1,295,200 | — | — |
| 2025-05-02 | $7.65 | $7.65 | 1,193,600 | — | — |
| 2025-05-01 | $7.42 | $7.42 | 941,600 | — | — |
| 2025-04-30 | $7.48 | $7.48 | 1,173,000 | — | — |
| 2025-04-29 | $7.78 | $7.78 | 923,500 | — | — |
| 2025-04-28 | $7.68 | $7.68 | 1,042,200 | — | — |
| 2025-04-25 | $7.37 | $7.37 | 991,800 | — | — |
| 2025-04-24 | $7.56 | $7.56 | 1,261,000 | — | — |
| 2025-04-23 | $7.37 | $7.37 | 1,186,900 | — | — |
| 2025-04-22 | $7.20 | $7.20 | 1,472,000 | — | — |
| 2025-04-21 | $7.31 | $7.31 | 1,284,700 | — | — |
| 2025-04-17 | $7.82 | $7.82 | 2,513,200 | — | — |
| 2025-04-16 | $7.46 | $7.46 | 1,431,900 | — | — |
| 2025-04-15 | $7.59 | $7.59 | 1,968,500 | — | — |
| 2025-04-14 | $7.39 | $7.39 | 2,483,400 | — | — |
| 2025-04-11 | $6.84 | $6.84 | 2,180,000 | — | — |
| 2025-04-10 | $6.86 | $6.86 | 2,959,000 | — | — |
| 2025-04-09 | $6.89 | $6.89 | 3,557,500 | — | — |
| 2025-04-08 | $6.49 | $6.49 | 5,100,100 | — | — |
| 2025-04-07 | $5.98 | $5.98 | 4,133,600 | — | — |
| 2025-04-04 | $5.68 | $5.68 | 5,051,300 | — | — |
| 2025-04-03 | $7.24 | $7.24 | 2,539,900 | — | — |
| 2025-04-02 | $7.95 | $7.95 | 1,446,400 | — | — |
| 2025-04-01 | $7.68 | $7.68 | 1,662,900 | — | — |
| 2025-03-31 | $7.78 | $7.78 | 2,302,800 | — | — |
| 2025-03-28 | $8.05 | $8.05 | 2,142,100 | — | — |
| 2025-03-27 | $8.42 | $8.42 | 1,774,200 | — | — |
| 2025-03-26 | $9.05 | $9.05 | 1,300,400 | — | — |
| 2025-03-25 | $9.26 | $9.26 | 2,252,100 | — | — |
| 2025-03-24 | $9.43 | $9.43 | 2,672,400 | — | — |
| 2025-03-21 | $9.03 | $9.03 | 2,278,400 | — | — |
| 2025-03-20 | $8.75 | $8.75 | 2,178,800 | — | — |
| 2025-03-19 | $9.07 | $9.07 | 2,046,500 | — | — |
| 2025-03-18 | $8.50 | $8.50 | 4,519,900 | — | — |
| 2025-03-17 | $7.25 | $7.25 | 837,000 | — | — |
| 2025-03-14 | $7.22 | $7.22 | 1,142,700 | — | — |
| 2025-03-13 | $6.95 | $6.95 | 1,676,900 | — | — |
| 2025-03-12 | $7.08 | $7.08 | 1,405,600 | — | — |
| 2025-03-11 | $6.78 | $6.78 | 1,234,000 | — | — |
| 2025-03-10 | $6.75 | $6.75 | 1,112,500 | — | — |
| 2025-03-07 | $7.03 | $7.03 | 1,233,600 | — | — |
| 2025-03-06 | $7.16 | $7.16 | 1,407,500 | — | — |
| 2025-03-05 | $7.64 | $7.64 | 1,407,100 | — | — |
| 2025-03-04 | $7.77 | $7.77 | 1,776,100 | — | — |
| 2025-03-03 | $7.26 | $7.26 | 2,015,600 | — | — |
| 2025-02-28 | $8.22 | $8.22 | 3,102,300 | — | — |
| 2025-02-27 | $7.26 | $7.26 | 877,700 | — | — |
| 2025-02-26 | $7.25 | $7.25 | 1,224,700 | — | — |
| 2025-02-25 | $7.31 | $7.31 | 1,318,200 | — | — |
| 2025-02-24 | $7.77 | $7.77 | 1,038,900 | — | — |
| 2025-02-21 | $7.86 | $7.86 | 1,046,500 | — | — |
| 2025-02-20 | $8.31 | $8.31 | 800,400 | — | — |
| 2025-02-19 | $8.40 | $8.40 | 1,008,300 | — | — |
| 2025-02-18 | $8.31 | $8.31 | 1,137,900 | — | — |
| 2025-02-14 | $8.12 | $8.12 | 1,160,100 | — | — |
| 2025-02-13 | $7.92 | $7.92 | 1,029,100 | — | — |
| 2025-02-12 | $7.58 | $7.58 | 1,123,500 | — | — |
| 2025-02-11 | $7.92 | $7.92 | 803,300 | — | — |
| 2025-02-10 | $7.91 | $7.91 | 1,054,900 | — | — |
| 2025-02-07 | $7.77 | $7.77 | 3,122,800 | — | — |
| 2025-02-06 | $7.90 | $7.90 | 2,437,000 | — | — |
| 2025-02-05 | $8.60 | $8.60 | 1,089,000 | — | — |
| 2025-02-04 | $8.40 | $8.40 | 1,210,300 | — | — |
| 2025-02-03 | $8.58 | $8.58 | 1,408,000 | — | — |
| 2025-01-31 | $8.48 | $8.48 | 1,337,300 | — | — |
| 2025-01-30 | $8.67 | $8.67 | 1,933,400 | — | — |
| 2025-01-29 | $8.15 | $8.15 | 1,638,700 | — | — |
| 2025-01-28 | $7.85 | $7.85 | 2,714,800 | — | — |
| 2025-01-27 | $8.18 | $8.18 | 3,129,700 | — | — |
| 2025-01-24 | $8.51 | $8.51 | 1,699,200 | — | — |
| 2025-01-23 | $8.49 | $8.49 | 3,230,900 | — | — |
| 2025-01-22 | $8.67 | $8.67 | 2,829,600 | — | — |
| 2025-01-21 | $9.05 | $9.05 | 2,036,500 | — | — |
| 2025-01-17 | $9.10 | $9.10 | 3,461,500 | — | — |
| 2025-01-16 | $9.04 | $9.04 | 7,051,100 | — | — |
| 2025-01-15 | $8.10 | $8.10 | 1,499,500 | — | — |
| 2025-01-14 | $8.05 | $8.05 | 2,032,000 | — | — |
| 2025-01-13 | $7.79 | $7.79 | 874,800 | — | — |
| 2025-01-10 | $7.88 | $7.88 | 1,094,900 | — | — |
| 2025-01-08 | $7.82 | $7.82 | 1,281,100 | — | — |
| 2025-01-07 | $7.71 | $7.71 | 1,698,800 | — | — |
| 2025-01-06 | $8.11 | $8.11 | 1,734,200 | — | — |
| 2025-01-03 | $8.23 | $8.23 | 3,072,500 | — | — |
| 2025-01-02 | $8.30 | $8.30 | 2,157,100 | — | — |