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
- 2005-11-15 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 | $6.13 | $15.06 | 354,600 | — | — |
| 2025-12-30 | $6.19 | $15.20 | 290,500 | — | — |
| 2025-12-29 | $6.08 | $14.93 | 465,700 | — | — |
| 2025-12-26 | $5.94 | $14.59 | 301,400 | — | — |
| 2025-12-24 | $6.00 | $14.74 | 228,600 | — | — |
| 2025-12-23 | $5.94 | $14.59 | 327,000 | — | — |
| 2025-12-22 | $5.78 | $14.20 | 549,800 | — | — |
| 2025-12-19 | $5.61 | $13.78 | 449,100 | — | — |
| 2025-12-18 | $5.55 | $13.63 | 216,900 | — | — |
| 2025-12-17 | $5.66 | $13.90 | 283,800 | — | — |
| 2025-12-16 | $5.60 | $13.75 | 284,800 | — | — |
| 2025-12-15 | $5.82 | $14.29 | 309,800 | — | — |
| 2025-12-12 | $6.02 | $14.79 | 170,300 | — | — |
| 2025-12-11 | $6.01 | $14.76 | 220,900 | — | — |
| 2025-12-10 | $6.17 | $15.15 | 271,400 | — | — |
| 2025-12-09 | $6.08 | $14.93 | 385,700 | — | — |
| 2025-12-08 | $6.18 | $15.18 | 223,600 | — | — |
| 2025-12-05 | $6.25 | $15.35 | 458,500 | — | — |
| 2025-12-04 | $6.16 | $15.13 | 473,200 | — | — |
| 2025-12-03 | $6.20 | $15.23 | 339,000 | — | — |
| 2025-12-02 | $5.99 | $14.71 | 189,000 | — | — |
| 2025-12-01 | $6.16 | $15.13 | 229,900 | — | — |
| 2025-11-28 | $6.15 | $15.11 | 190,900 | — | — |
| 2025-11-26 | $5.98 | $14.69 | 251,000 | — | — |
| 2025-11-25 | $5.93 | $14.56 | 392,700 | — | — |
| 2025-11-24 | $6.18 | $15.18 | 295,000 | — | — |
| 2025-11-21 | $6.08 | $14.93 | 371,200 | — | — |
| 2025-11-20 | $6.22 | $15.28 | 571,200 | — | — |
| 2025-11-19 | $6.24 | $15.33 | 256,900 | — | — |
| 2025-11-18 | $6.27 | $15.40 | 382,900 | — | — |
| 2025-11-17 | $6.06 | $14.88 | 219,200 | — | — |
| 2025-11-14 | $6.27 | $15.40 | 271,900 | — | — |
| 2025-11-13 | $6.08 | $14.93 | 363,700 | — | — |
| 2025-11-12 | $6.17 | $15.15 | 429,400 | — | — |
| 2025-11-11 | $6.30 | $15.47 | 346,400 | — | — |
| 2025-11-10 | $6.07 | $14.91 | 252,100 | — | — |
| 2025-11-07 | $5.86 | $14.39 | 369,000 | — | — |
| 2025-11-06 | $5.66 | $13.90 | 230,300 | — | — |
| 2025-11-05 | $5.64 | $13.85 | 233,300 | — | — |
| 2025-11-04 | $5.52 | $13.56 | 270,400 | — | — |
| 2025-11-03 | $5.68 | $13.95 | 260,600 | — | — |
| 2025-10-31 | $5.67 | $13.93 | 633,100 | — | — |
| 2025-10-30 | $5.66 | $13.90 | 414,800 | — | — |
| 2025-10-29 | $5.97 | $14.66 | 365,200 | — | — |
| 2025-10-28 | $5.95 | $14.61 | 345,400 | — | — |
| 2025-10-27 | $6.00 | $14.74 | 318,500 | — | — |
| 2025-10-24 | $6.06 | $14.88 | 465,700 | — | — |
| 2025-10-23 | $6.06 | $14.88 | 697,000 | — | — |
| 2025-10-22 | $5.70 | $14.00 | 331,100 | — | — |
| 2025-10-21 | $5.63 | $13.83 | 311,000 | — | — |
| 2025-10-20 | $5.72 | $14.05 | 247,700 | — | — |
| 2025-10-17 | $5.80 | $14.25 | 374,800 | — | — |
| 2025-10-16 | $5.80 | $14.25 | 298,300 | — | — |
| 2025-10-15 | $5.95 | $14.61 | 282,700 | — | — |
| 2025-10-14 | $5.99 | $14.71 | 528,600 | — | — |
| 2025-10-13 | $6.25 | $15.35 | 190,000 | — | — |
| 2025-10-10 | $6.17 | $15.15 | 425,700 | — | — |
| 2025-10-09 | $6.73 | $16.53 | 332,200 | — | — |
| 2025-10-08 | $6.87 | $16.87 | 316,300 | — | — |
| 2025-10-07 | $6.83 | $16.78 | 218,900 | — | — |
| 2025-10-06 | $6.76 | $16.60 | 264,000 | — | — |
| 2025-10-03 | $6.73 | $16.53 | 290,100 | — | — |
| 2025-10-02 | $6.51 | $15.99 | 179,700 | — | — |
| 2025-10-01 | $6.61 | $16.23 | 244,900 | — | — |
| 2025-09-30 | $6.54 | $16.06 | 389,300 | — | — |
| 2025-09-29 | $6.56 | $16.11 | 331,400 | — | — |
| 2025-09-26 | $6.71 | $16.48 | 394,100 | — | — |
| 2025-09-25 | $6.59 | $16.19 | 183,900 | — | — |
| 2025-09-24 | $6.64 | $16.31 | 285,700 | — | — |
| 2025-09-23 | $6.46 | $15.87 | 432,200 | — | — |
| 2025-09-22 | $6.37 | $15.65 | 278,300 | — | — |
| 2025-09-19 | $6.20 | $15.23 | 465,200 | — | — |
| 2025-09-18 | $6.30 | $15.47 | 247,700 | — | — |
| 2025-09-17 | $6.36 | $15.62 | 303,200 | — | — |
| 2025-09-16 | $6.41 | $15.74 | 620,100 | — | — |
| 2025-09-15 | $6.10 | $14.98 | 286,600 | — | — |
| 2025-09-12 | $6.00 | $14.74 | 290,100 | — | — |
| 2025-09-11 | $6.04 | $14.83 | 299,100 | — | — |
| 2025-09-10 | $6.22 | $15.28 | 386,900 | — | — |
| 2025-09-09 | $5.90 | $14.49 | 290,700 | — | — |
| 2025-09-08 | $5.84 | $14.34 | 186,300 | — | — |
| 2025-09-05 | $5.84 | $14.34 | 342,800 | — | — |
| 2025-09-04 | $6.04 | $14.83 | 149,600 | — | — |
| 2025-09-03 | $5.94 | $14.59 | 290,000 | — | — |
| 2025-09-02 | $6.20 | $15.23 | 325,500 | — | — |
| 2025-08-29 | $6.15 | $15.11 | 133,800 | — | — |
| 2025-08-28 | $6.27 | $15.40 | 300,100 | — | — |
| 2025-08-27 | $6.11 | $15.01 | 229,900 | — | — |
| 2025-08-26 | $6.02 | $14.79 | 157,700 | — | — |
| 2025-08-25 | $6.08 | $14.93 | 201,900 | — | — |
| 2025-08-22 | $6.02 | $14.79 | 341,200 | — | — |
| 2025-08-21 | $5.80 | $14.25 | 174,300 | — | — |
| 2025-08-20 | $5.62 | $13.80 | 197,800 | — | — |
| 2025-08-19 | $5.55 | $13.63 | 200,400 | — | — |
| 2025-08-18 | $5.66 | $13.90 | 234,600 | — | — |
| 2025-08-15 | $5.59 | $13.73 | 185,200 | — | — |
| 2025-08-14 | $5.70 | $14.00 | 274,600 | — | — |
| 2025-08-13 | $5.72 | $14.05 | 232,300 | — | — |
| 2025-08-12 | $5.73 | $14.07 | 250,400 | — | — |
| 2025-08-11 | $5.68 | $13.95 | 197,900 | — | — |
| 2025-08-08 | $5.79 | $14.22 | 212,500 | — | — |
| 2025-08-07 | $5.83 | $14.32 | 187,200 | — | — |
| 2025-08-06 | $5.82 | $14.29 | 166,100 | — | — |
| 2025-08-05 | $5.95 | $14.61 | 315,100 | — | — |
| 2025-08-04 | $5.71 | $14.02 | 232,400 | — | — |
| 2025-08-01 | $5.90 | $14.49 | 376,700 | — | — |
| 2025-07-31 | $6.12 | $15.03 | 460,500 | — | — |
| 2025-07-30 | $6.22 | $15.28 | 378,200 | — | — |
| 2025-07-29 | $6.22 | $15.28 | 725,600 | — | — |
| 2025-07-28 | $6.03 | $14.81 | 449,400 | — | — |
| 2025-07-25 | $5.83 | $14.32 | 142,300 | — | — |
| 2025-07-24 | $5.96 | $14.64 | 236,300 | — | — |
| 2025-07-23 | $5.77 | $14.17 | 300,000 | — | — |
| 2025-07-22 | $5.63 | $13.83 | 229,400 | — | — |
| 2025-07-21 | $5.47 | $13.43 | 201,700 | — | — |
| 2025-07-18 | $5.48 | $13.46 | 232,100 | — | — |
| 2025-07-17 | $5.49 | $13.48 | 250,800 | — | — |
| 2025-07-16 | $5.40 | $13.26 | 279,400 | — | — |
| 2025-07-15 | $5.36 | $13.16 | 211,500 | — | — |
| 2025-07-14 | $5.47 | $13.43 | 267,600 | — | — |
| 2025-07-11 | $5.60 | $13.75 | 293,200 | — | — |
| 2025-07-10 | $5.52 | $13.56 | 625,900 | — | — |
| 2025-07-09 | $6.01 | $14.76 | 345,200 | — | — |
| 2025-07-08 | $5.97 | $14.66 | 517,800 | — | — |
| 2025-07-07 | $5.80 | $14.25 | 426,500 | — | — |
| 2025-07-03 | $5.85 | $14.37 | 268,300 | — | — |
| 2025-07-02 | $5.95 | $14.61 | 572,300 | — | — |
| 2025-07-01 | $5.59 | $13.73 | 243,500 | — | — |
| 2025-06-30 | $5.55 | $13.63 | 366,300 | — | — |
| 2025-06-27 | $5.49 | $13.48 | 261,900 | — | — |
| 2025-06-26 | $5.48 | $13.46 | 327,000 | — | — |
| 2025-06-25 | $5.47 | $13.43 | 235,800 | — | — |
| 2025-06-24 | $5.52 | $13.56 | 553,700 | — | — |
| 2025-06-23 | $5.58 | $13.71 | 624,200 | — | — |
| 2025-06-20 | $5.90 | $14.49 | 512,900 | — | — |
| 2025-06-18 | $5.90 | $14.49 | 385,000 | — | — |
| 2025-06-17 | $6.00 | $14.74 | 703,900 | — | — |
| 2025-06-16 | $5.68 | $13.95 | 672,600 | — | — |
| 2025-06-13 | $5.95 | $14.61 | 656,600 | — | — |
| 2025-06-12 | $5.74 | $14.10 | 351,800 | — | — |
| 2025-06-11 | $5.78 | $14.20 | 442,700 | — | — |
| 2025-06-10 | $5.51 | $13.53 | 303,500 | — | — |
| 2025-06-09 | $5.36 | $13.16 | 357,300 | — | — |
| 2025-06-06 | $5.28 | $12.97 | 365,700 | — | — |
| 2025-06-05 | $5.14 | $12.62 | 286,900 | — | — |
| 2025-06-04 | $5.11 | $12.55 | 299,000 | — | — |
| 2025-06-03 | $5.19 | $12.75 | 325,900 | — | — |
| 2025-06-02 | $4.99 | $12.26 | 418,900 | — | — |
| 2025-05-30 | $4.79 | $11.76 | 168,900 | — | — |
| 2025-05-29 | $4.90 | $12.03 | 296,200 | — | — |
| 2025-05-28 | $4.85 | $11.91 | 259,900 | — | — |
| 2025-05-27 | $4.95 | $12.16 | 280,400 | — | — |
| 2025-05-23 | $4.95 | $12.16 | 293,300 | — | — |
| 2025-05-22 | $4.77 | $11.72 | 263,500 | — | — |
| 2025-05-21 | $4.74 | $11.64 | 345,500 | — | — |
| 2025-05-20 | $4.75 | $11.67 | 219,200 | — | — |
| 2025-05-19 | $4.70 | $11.54 | 227,000 | — | — |
| 2025-05-16 | $4.76 | $11.69 | 331,300 | — | — |
| 2025-05-15 | $4.67 | $11.47 | 500,700 | — | — |
| 2025-05-14 | $4.97 | $12.21 | 520,300 | — | — |
| 2025-05-13 | $5.13 | $12.60 | 525,200 | — | — |
| 2025-05-12 | $4.82 | $11.84 | 895,000 | — | — |
| 2025-05-09 | $4.56 | $11.20 | 640,700 | — | — |
| 2025-05-08 | $4.32 | $10.61 | 709,200 | — | — |
| 2025-05-07 | $4.09 | $10.05 | 689,500 | — | — |
| 2025-05-06 | $4.08 | $10.02 | 730,700 | — | — |
| 2025-05-05 | $3.95 | $9.70 | 634,200 | — | — |
| 2025-05-02 | $4.14 | $10.17 | 787,500 | — | — |
| 2025-05-01 | $4.23 | $10.39 | 539,800 | — | — |
| 2025-04-30 | $4.21 | $10.34 | 1,045,200 | — | — |
| 2025-04-29 | $4.41 | $10.83 | 400,300 | — | — |
| 2025-04-28 | $4.51 | $11.08 | 296,700 | — | — |
| 2025-04-25 | $4.47 | $10.98 | 225,600 | — | — |
| 2025-04-24 | $4.47 | $10.98 | 262,500 | — | — |
| 2025-04-23 | $4.51 | $11.08 | 491,200 | — | — |
| 2025-04-22 | $4.71 | $11.57 | 406,700 | — | — |
| 2025-04-21 | $4.58 | $11.25 | 543,400 | — | — |
| 2025-04-17 | $4.76 | $11.69 | 1,268,800 | — | — |
| 2025-04-16 | $5.04 | $12.38 | 664,500 | — | — |
| 2025-04-15 | $4.78 | $11.74 | 448,200 | — | — |
| 2025-04-14 | $4.73 | $11.62 | 696,400 | — | — |
| 2025-04-11 | $4.60 | $11.30 | 601,400 | — | — |
| 2025-04-10 | $4.30 | $10.56 | 672,800 | — | — |
| 2025-04-09 | $4.76 | $11.69 | 1,472,500 | — | — |
| 2025-04-08 | $4.12 | $10.12 | 948,600 | — | — |
| 2025-04-07 | $4.45 | $10.93 | 932,400 | — | — |
| 2025-04-04 | $4.55 | $11.18 | 781,300 | — | — |
| 2025-04-03 | $5.32 | $13.07 | 637,000 | — | — |
| 2025-04-02 | $6.00 | $14.74 | 254,900 | — | — |
| 2025-04-01 | $6.02 | $14.79 | 310,900 | — | — |
| 2025-03-31 | $5.86 | $14.39 | 322,200 | — | — |
| 2025-03-28 | $5.86 | $14.39 | 383,600 | — | — |
| 2025-03-27 | $6.00 | $14.74 | 477,600 | — | — |
| 2025-03-26 | $6.03 | $14.81 | 577,100 | — | — |
| 2025-03-25 | $5.98 | $14.69 | 486,800 | — | — |
| 2025-03-24 | $5.79 | $14.22 | 277,100 | — | — |
| 2025-03-21 | $5.69 | $13.98 | 534,600 | — | — |
| 2025-03-20 | $5.83 | $14.32 | 447,700 | — | — |
| 2025-03-19 | $5.65 | $13.88 | 329,700 | — | — |
| 2025-03-18 | $5.48 | $13.46 | 331,000 | — | — |
| 2025-03-17 | $5.46 | $13.41 | 370,800 | — | — |
| 2025-03-14 | $5.45 | $13.39 | 457,700 | — | — |
| 2025-03-13 | $5.18 | $12.72 | 517,100 | — | — |
| 2025-03-12 | $5.32 | $13.07 | 378,000 | — | — |
| 2025-03-11 | $5.16 | $12.67 | 481,700 | — | — |
| 2025-03-10 | $4.95 | $12.16 | 582,200 | — | — |
| 2025-03-07 | $5.06 | $12.43 | 439,200 | — | — |
| 2025-03-06 | $4.91 | $12.06 | 347,400 | — | — |
| 2025-03-05 | $4.98 | $12.23 | 394,100 | — | — |
| 2025-03-04 | $4.95 | $12.16 | 709,100 | — | — |
| 2025-03-03 | $5.00 | $12.28 | 754,200 | — | — |
| 2025-02-28 | $5.47 | $13.43 | 504,700 | — | — |
| 2025-02-27 | $5.43 | $13.34 | 726,500 | — | — |
| 2025-02-26 | $5.21 | $12.80 | 518,700 | — | — |
| 2025-02-25 | $5.21 | $12.80 | 886,100 | — | — |
| 2025-02-24 | $5.82 | $14.29 | 497,000 | — | — |
| 2025-02-21 | $5.99 | $14.71 | 609,300 | — | — |
| 2025-02-20 | $6.14 | $15.08 | 1,479,000 | — | — |
| 2025-02-19 | $5.45 | $13.39 | 364,700 | — | — |
| 2025-02-18 | $5.38 | $13.21 | 243,600 | — | — |
| 2025-02-14 | $5.33 | $13.09 | 165,400 | — | — |
| 2025-02-13 | $5.31 | $13.04 | 442,400 | — | — |
| 2025-02-12 | $5.30 | $13.02 | 223,300 | — | — |
| 2025-02-11 | $5.48 | $13.46 | 383,800 | — | — |
| 2025-02-10 | $5.35 | $13.14 | 298,200 | — | — |
| 2025-02-07 | $5.18 | $12.72 | 391,900 | — | — |
| 2025-02-06 | $5.20 | $12.77 | 213,900 | — | — |
| 2025-02-05 | $5.36 | $13.16 | 354,600 | — | — |
| 2025-02-04 | $5.40 | $13.26 | 648,100 | — | — |
| 2025-02-03 | $5.00 | $12.28 | 457,400 | — | — |
| 2025-01-31 | $5.16 | $12.67 | 577,500 | — | — |
| 2025-01-30 | $5.34 | $13.12 | 426,300 | — | — |
| 2025-01-29 | $5.38 | $13.21 | 472,300 | — | — |
| 2025-01-28 | $5.28 | $12.97 | 432,200 | — | — |
| 2025-01-27 | $5.27 | $12.94 | 421,800 | — | — |
| 2025-01-24 | $5.36 | $13.16 | 1,126,900 | — | — |
| 2025-01-23 | $5.47 | $13.43 | 436,800 | — | — |
| 2025-01-22 | $5.50 | $13.51 | 339,500 | — | — |
| 2025-01-21 | $5.63 | $13.83 | 563,500 | — | — |
| 2025-01-17 | $5.63 | $13.83 | 386,400 | — | — |
| 2025-01-16 | $5.68 | $13.95 | 319,600 | — | — |
| 2025-01-15 | $5.86 | $14.39 | 388,700 | — | — |
| 2025-01-14 | $5.99 | $14.71 | 320,300 | — | — |
| 2025-01-13 | $6.04 | $14.83 | 398,100 | — | — |
| 2025-01-10 | $6.04 | $14.83 | 291,100 | — | — |
| 2025-01-08 | $5.90 | $14.49 | 186,900 | — | — |
| 2025-01-07 | $5.99 | $14.71 | 257,900 | — | — |
| 2025-01-06 | $5.91 | $14.52 | 296,000 | — | — |
| 2025-01-03 | $5.88 | $14.44 | 230,000 | — | — |
| 2025-01-02 | $5.98 | $14.69 | 358,500 | — | — |