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
- 2018-10-05 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 | $4.84 | $17.96 | 196,600 | — | — |
| 2025-12-30 | $4.70 | $17.44 | 227,000 | — | — |
| 2025-12-29 | $4.74 | $17.59 | 258,400 | — | — |
| 2025-12-26 | $4.82 | $17.89 | 89,900 | — | — |
| 2025-12-24 | $4.81 | $17.85 | 136,300 | — | — |
| 2025-12-23 | $4.76 | $17.67 | 197,200 | — | — |
| 2025-12-22 | $4.76 | $17.67 | 199,000 | — | — |
| 2025-12-19 | $4.75 | $17.63 | 151,600 | — | — |
| 2025-12-18 | $4.71 | $17.48 | 190,300 | — | — |
| 2025-12-17 | $4.68 | $17.37 | 185,600 | — | — |
| 2025-12-16 | $4.61 | $17.11 | 336,100 | — | — |
| 2025-12-15 | $4.56 | $16.92 | 316,300 | — | — |
| 2025-12-12 | $4.56 | $16.92 | 475,600 | — | — |
| 2025-12-11 | $4.85 | $17.57 | 419,900 | — | — |
| 2025-12-10 | $4.89 | $17.72 | 354,100 | — | — |
| 2025-12-09 | $5.05 | $18.30 | 198,600 | — | — |
| 2025-12-08 | $5.02 | $18.19 | 278,700 | — | — |
| 2025-12-05 | $5.03 | $18.22 | 271,400 | — | — |
| 2025-12-04 | $5.08 | $18.41 | 141,300 | — | — |
| 2025-12-03 | $5.04 | $18.26 | 251,000 | — | — |
| 2025-12-02 | $5.02 | $18.19 | 116,900 | — | — |
| 2025-12-01 | $4.90 | $17.75 | 260,600 | — | — |
| 2025-11-28 | $5.01 | $18.15 | 213,700 | — | — |
| 2025-11-26 | $4.84 | $17.54 | 328,300 | — | — |
| 2025-11-25 | $4.81 | $17.43 | 228,100 | — | — |
| 2025-11-24 | $4.69 | $16.99 | 310,600 | — | — |
| 2025-11-21 | $4.49 | $16.27 | 134,600 | — | — |
| 2025-11-20 | $4.40 | $15.94 | 387,900 | — | — |
| 2025-11-19 | $4.39 | $15.91 | 406,600 | — | — |
| 2025-11-18 | $4.55 | $16.49 | 232,600 | — | — |
| 2025-11-17 | $4.53 | $16.41 | 463,600 | — | — |
| 2025-11-14 | $4.77 | $16.87 | 522,700 | — | — |
| 2025-11-13 | $4.88 | $17.25 | 469,300 | — | — |
| 2025-11-12 | $5.00 | $17.68 | 282,400 | — | — |
| 2025-11-11 | $4.94 | $17.47 | 130,500 | — | — |
| 2025-11-10 | $4.92 | $17.40 | 212,100 | — | — |
| 2025-11-07 | $4.93 | $17.43 | 237,600 | — | — |
| 2025-11-06 | $4.80 | $16.97 | 216,700 | — | — |
| 2025-11-05 | $4.72 | $16.69 | 264,700 | — | — |
| 2025-11-04 | $4.59 | $16.23 | 586,400 | — | — |
| 2025-11-03 | $4.69 | $16.58 | 312,700 | — | — |
| 2025-10-31 | $4.82 | $17.04 | 273,900 | — | — |
| 2025-10-30 | $4.72 | $16.69 | 224,100 | — | — |
| 2025-10-29 | $4.77 | $16.87 | 276,900 | — | — |
| 2025-10-28 | $4.88 | $17.25 | 157,600 | — | — |
| 2025-10-27 | $4.90 | $17.33 | 248,500 | — | — |
| 2025-10-24 | $4.96 | $17.54 | 284,000 | — | — |
| 2025-10-23 | $4.88 | $17.25 | 201,700 | — | — |
| 2025-10-22 | $4.79 | $16.94 | 105,700 | — | — |
| 2025-10-21 | $4.71 | $16.65 | 315,300 | — | — |
| 2025-10-20 | $4.67 | $16.51 | 528,100 | — | — |
| 2025-10-17 | $4.82 | $17.04 | 699,200 | — | — |
| 2025-10-16 | $4.82 | $17.04 | 1,487,700 | — | — |
| 2025-10-15 | $5.13 | $18.14 | 650,700 | — | — |
| 2025-10-14 | $5.46 | $18.90 | 494,500 | — | — |
| 2025-10-13 | $5.47 | $18.93 | 202,200 | — | — |
| 2025-10-10 | $5.38 | $18.62 | 170,200 | — | — |
| 2025-10-09 | $5.43 | $18.79 | 225,500 | — | — |
| 2025-10-08 | $5.46 | $18.90 | 168,000 | — | — |
| 2025-10-07 | $5.46 | $18.90 | 247,300 | — | — |
| 2025-10-06 | $5.54 | $19.18 | 244,000 | — | — |
| 2025-10-03 | $5.54 | $19.18 | 309,300 | — | — |
| 2025-10-02 | $5.56 | $19.24 | 330,000 | — | — |
| 2025-10-01 | $5.49 | $19.00 | 234,400 | — | — |
| 2025-09-30 | $5.41 | $18.73 | 323,000 | — | — |
| 2025-09-29 | $5.28 | $18.28 | 508,000 | — | — |
| 2025-09-26 | $5.31 | $18.38 | 292,800 | — | — |
| 2025-09-25 | $5.48 | $18.97 | 230,100 | — | — |
| 2025-09-24 | $5.49 | $19.00 | 230,500 | — | — |
| 2025-09-23 | $5.49 | $19.00 | 173,200 | — | — |
| 2025-09-22 | $5.49 | $19.00 | 510,900 | — | — |
| 2025-09-19 | $5.72 | $19.80 | 185,900 | — | — |
| 2025-09-18 | $5.77 | $19.97 | 237,100 | — | — |
| 2025-09-17 | $5.77 | $19.97 | 429,800 | — | — |
| 2025-09-16 | $5.93 | $20.53 | 304,200 | — | — |
| 2025-09-15 | $6.00 | $20.77 | 228,000 | — | — |
| 2025-09-12 | $6.11 | $20.75 | 385,500 | — | — |
| 2025-09-11 | $6.13 | $20.82 | 353,000 | — | — |
| 2025-09-10 | $6.00 | $20.38 | 267,900 | — | — |
| 2025-09-09 | $5.87 | $19.94 | 309,800 | — | — |
| 2025-09-08 | $5.98 | $20.31 | 209,100 | — | — |
| 2025-09-05 | $5.97 | $20.28 | 123,100 | — | — |
| 2025-09-04 | $5.96 | $20.24 | 283,600 | — | — |
| 2025-09-03 | $5.91 | $20.07 | 243,700 | — | — |
| 2025-09-02 | $5.98 | $20.31 | 335,500 | — | — |
| 2025-08-29 | $5.97 | $20.28 | 353,800 | — | — |
| 2025-08-28 | $5.89 | $20.00 | 114,500 | — | — |
| 2025-08-27 | $5.91 | $20.07 | 143,600 | — | — |
| 2025-08-26 | $5.91 | $20.07 | 181,800 | — | — |
| 2025-08-25 | $5.84 | $19.83 | 165,800 | — | — |
| 2025-08-22 | $5.77 | $19.60 | 156,400 | — | — |
| 2025-08-21 | $5.69 | $19.32 | 129,800 | — | — |
| 2025-08-20 | $5.64 | $19.15 | 64,800 | — | — |
| 2025-08-19 | $5.61 | $19.05 | 117,700 | — | — |
| 2025-08-18 | $5.62 | $19.09 | 230,800 | — | — |
| 2025-08-15 | $5.71 | $19.39 | 302,600 | — | — |
| 2025-08-14 | $5.91 | $19.68 | 303,100 | — | — |
| 2025-08-13 | $5.94 | $19.78 | 355,400 | — | — |
| 2025-08-12 | $5.85 | $19.48 | 308,200 | — | — |
| 2025-08-11 | $5.55 | $18.48 | 389,300 | — | — |
| 2025-08-08 | $5.41 | $18.02 | 550,200 | — | — |
| 2025-08-07 | $5.48 | $18.25 | 1,287,000 | — | — |
| 2025-08-06 | $5.91 | $19.68 | 312,300 | — | — |
| 2025-08-05 | $5.98 | $19.91 | 165,900 | — | — |
| 2025-08-04 | $5.99 | $19.95 | 150,500 | — | — |
| 2025-08-01 | $5.95 | $19.81 | 335,300 | — | — |
| 2025-07-31 | $6.02 | $20.05 | 206,800 | — | — |
| 2025-07-30 | $5.97 | $19.88 | 254,900 | — | — |
| 2025-07-29 | $6.03 | $20.08 | 199,400 | — | — |
| 2025-07-28 | $6.04 | $20.11 | 251,500 | — | — |
| 2025-07-25 | $6.02 | $20.05 | 239,000 | — | — |
| 2025-07-24 | $5.92 | $19.71 | 739,800 | — | — |
| 2025-07-23 | $5.99 | $19.95 | 505,400 | — | — |
| 2025-07-22 | $6.08 | $20.25 | 167,400 | — | — |
| 2025-07-21 | $5.98 | $19.91 | 417,200 | — | — |
| 2025-07-18 | $6.17 | $20.16 | 384,200 | — | — |
| 2025-07-17 | $6.23 | $20.36 | 282,100 | — | — |
| 2025-07-16 | $6.27 | $20.49 | 197,100 | — | — |
| 2025-07-15 | $6.27 | $20.49 | 181,100 | — | — |
| 2025-07-14 | $6.24 | $20.39 | 190,900 | — | — |
| 2025-07-11 | $6.27 | $20.49 | 118,400 | — | — |
| 2025-07-10 | $6.30 | $20.59 | 143,200 | — | — |
| 2025-07-09 | $6.25 | $20.43 | 243,300 | — | — |
| 2025-07-08 | $6.26 | $20.46 | 111,700 | — | — |
| 2025-07-07 | $6.26 | $20.46 | 167,000 | — | — |
| 2025-07-03 | $6.27 | $20.49 | 175,600 | — | — |
| 2025-07-02 | $6.21 | $20.29 | 159,800 | — | — |
| 2025-07-01 | $6.23 | $20.36 | 163,000 | — | — |
| 2025-06-30 | $6.23 | $20.36 | 214,800 | — | — |
| 2025-06-27 | $6.17 | $20.16 | 125,100 | — | — |
| 2025-06-26 | $6.11 | $19.97 | 135,200 | — | — |
| 2025-06-25 | $6.03 | $19.71 | 144,100 | — | — |
| 2025-06-24 | $6.04 | $19.74 | 293,000 | — | — |
| 2025-06-23 | $5.93 | $19.38 | 431,200 | — | — |
| 2025-06-20 | $6.01 | $19.64 | 400,700 | — | — |
| 2025-06-18 | $6.28 | $20.15 | 405,300 | — | — |
| 2025-06-17 | $6.28 | $20.15 | 335,100 | — | — |
| 2025-06-16 | $6.33 | $20.31 | 362,900 | — | — |
| 2025-06-13 | $6.31 | $20.24 | 258,200 | — | — |
| 2025-06-12 | $6.38 | $20.47 | 252,200 | — | — |
| 2025-06-11 | $6.33 | $20.31 | 217,400 | — | — |
| 2025-06-10 | $6.27 | $20.12 | 228,500 | — | — |
| 2025-06-09 | $6.18 | $19.83 | 276,500 | — | — |
| 2025-06-06 | $6.05 | $19.41 | 212,200 | — | — |
| 2025-06-05 | $6.01 | $19.28 | 240,200 | — | — |
| 2025-06-04 | $6.03 | $19.35 | 218,300 | — | — |
| 2025-06-03 | $6.08 | $19.51 | 339,900 | — | — |
| 2025-06-02 | $6.14 | $19.70 | 210,600 | — | — |
| 2025-05-30 | $6.18 | $19.83 | 238,400 | — | — |
| 2025-05-29 | $6.06 | $19.44 | 150,700 | — | — |
| 2025-05-28 | $5.96 | $19.12 | 378,200 | — | — |
| 2025-05-27 | $6.08 | $19.51 | 162,000 | — | — |
| 2025-05-23 | $5.98 | $19.18 | 238,600 | — | — |
| 2025-05-22 | $6.02 | $19.31 | 490,800 | — | — |
| 2025-05-21 | $6.15 | $19.73 | 714,700 | — | — |
| 2025-05-20 | $6.46 | $20.72 | 492,500 | — | — |
| 2025-05-19 | $6.73 | $21.22 | 602,800 | — | — |
| 2025-05-16 | $6.80 | $21.44 | 398,800 | — | — |
| 2025-05-15 | $6.65 | $20.97 | 326,100 | — | — |
| 2025-05-14 | $6.60 | $20.81 | 442,400 | — | — |
| 2025-05-13 | $6.73 | $21.22 | 276,400 | — | — |
| 2025-05-12 | $6.73 | $21.22 | 203,100 | — | — |
| 2025-05-09 | $6.69 | $21.10 | 110,500 | — | — |
| 2025-05-08 | $6.66 | $21.00 | 86,600 | — | — |
| 2025-05-07 | $6.63 | $20.91 | 117,700 | — | — |
| 2025-05-06 | $6.61 | $20.84 | 272,200 | — | — |
| 2025-05-05 | $6.75 | $21.29 | 202,500 | — | — |
| 2025-05-02 | $6.78 | $21.38 | 252,800 | — | — |
| 2025-05-01 | $6.68 | $21.06 | 166,700 | — | — |
| 2025-04-30 | $6.67 | $21.03 | 248,300 | — | — |
| 2025-04-29 | $6.61 | $20.84 | 123,600 | — | — |
| 2025-04-28 | $6.61 | $20.84 | 112,400 | — | — |
| 2025-04-25 | $6.59 | $20.78 | 176,300 | — | — |
| 2025-04-24 | $6.60 | $20.81 | 120,000 | — | — |
| 2025-04-23 | $6.50 | $20.50 | 183,200 | — | — |
| 2025-04-22 | $6.48 | $20.43 | 159,000 | — | — |
| 2025-04-21 | $6.28 | $19.80 | 448,700 | — | — |
| 2025-04-17 | $6.44 | $20.31 | 366,500 | — | — |
| 2025-04-16 | $6.61 | $20.48 | 535,400 | — | — |
| 2025-04-15 | $6.55 | $20.30 | 310,800 | — | — |
| 2025-04-14 | $6.48 | $20.08 | 436,400 | — | — |
| 2025-04-11 | $6.30 | $19.52 | 364,800 | — | — |
| 2025-04-10 | $6.40 | $19.83 | 429,800 | — | — |
| 2025-04-09 | $6.56 | $20.33 | 697,700 | — | — |
| 2025-04-08 | $5.92 | $18.34 | 560,200 | — | — |
| 2025-04-07 | $5.64 | $17.48 | 712,500 | — | — |
| 2025-04-04 | $5.87 | $18.19 | 706,300 | — | — |
| 2025-04-03 | $6.33 | $19.61 | 346,400 | — | — |
| 2025-04-02 | $6.47 | $20.05 | 339,100 | — | — |
| 2025-04-01 | $6.40 | $19.83 | 366,900 | — | — |
| 2025-03-31 | $6.12 | $18.96 | 574,800 | — | — |
| 2025-03-28 | $6.19 | $19.18 | 329,300 | — | — |
| 2025-03-27 | $6.20 | $19.21 | 294,900 | — | — |
| 2025-03-26 | $6.33 | $19.61 | 515,600 | — | — |
| 2025-03-25 | $6.45 | $19.99 | 432,100 | — | — |
| 2025-03-24 | $6.36 | $19.71 | 1,265,300 | — | — |
| 2025-03-21 | $6.65 | $20.60 | 552,900 | — | — |
| 2025-03-20 | $6.80 | $20.71 | 893,800 | — | — |
| 2025-03-19 | $6.82 | $20.77 | 1,174,700 | — | — |
| 2025-03-18 | $6.98 | $21.26 | 840,000 | — | — |
| 2025-03-17 | $7.09 | $21.60 | 362,400 | — | — |
| 2025-03-14 | $7.06 | $21.51 | 290,900 | — | — |
| 2025-03-13 | $6.98 | $21.26 | 150,600 | — | — |
| 2025-03-12 | $7.03 | $21.41 | 302,000 | — | — |
| 2025-03-11 | $6.89 | $20.99 | 795,100 | — | — |
| 2025-03-10 | $7.05 | $21.47 | 230,800 | — | — |
| 2025-03-07 | $7.09 | $21.60 | 241,200 | — | — |
| 2025-03-06 | $7.07 | $21.54 | 176,900 | — | — |
| 2025-03-05 | $7.09 | $21.60 | 184,700 | — | — |
| 2025-03-04 | $7.07 | $21.54 | 237,900 | — | — |
| 2025-03-03 | $7.09 | $21.60 | 244,400 | — | — |
| 2025-02-28 | $7.09 | $21.60 | 274,900 | — | — |
| 2025-02-27 | $7.05 | $21.47 | 175,200 | — | — |
| 2025-02-26 | $7.03 | $21.41 | 211,200 | — | — |
| 2025-02-25 | $7.04 | $21.44 | 191,800 | — | — |
| 2025-02-24 | $7.02 | $21.38 | 336,500 | — | — |
| 2025-02-21 | $7.05 | $21.47 | 272,700 | — | — |
| 2025-02-20 | $7.07 | $21.54 | 358,200 | — | — |
| 2025-02-19 | $7.08 | $21.57 | 259,100 | — | — |
| 2025-02-18 | $7.10 | $21.63 | 687,800 | — | — |
| 2025-02-14 | $7.29 | $21.86 | 614,000 | — | — |
| 2025-02-13 | $7.18 | $21.53 | 466,300 | — | — |
| 2025-02-12 | $7.14 | $21.41 | 357,800 | — | — |
| 2025-02-11 | $7.11 | $21.32 | 233,900 | — | — |
| 2025-02-10 | $7.09 | $21.26 | 220,700 | — | — |
| 2025-02-07 | $7.10 | $21.29 | 257,200 | — | — |
| 2025-02-06 | $7.13 | $21.38 | 232,100 | — | — |
| 2025-02-05 | $7.10 | $21.29 | 320,700 | — | — |
| 2025-02-04 | $7.10 | $21.29 | 265,000 | — | — |
| 2025-02-03 | $7.10 | $21.29 | 324,800 | — | — |
| 2025-01-31 | $7.14 | $21.41 | 250,200 | — | — |
| 2025-01-30 | $7.08 | $21.23 | 166,300 | — | — |
| 2025-01-29 | $7.05 | $21.14 | 138,300 | — | — |
| 2025-01-28 | $7.06 | $21.17 | 221,400 | — | — |
| 2025-01-27 | $7.04 | $21.11 | 276,600 | — | — |
| 2025-01-24 | $7.08 | $21.23 | 136,600 | — | — |
| 2025-01-23 | $7.05 | $21.14 | 219,500 | — | — |
| 2025-01-22 | $7.04 | $21.11 | 447,100 | — | — |
| 2025-01-21 | $7.13 | $21.38 | 374,700 | — | — |
| 2025-01-17 | $7.26 | $21.42 | 485,500 | — | — |
| 2025-01-16 | $7.33 | $21.63 | 243,200 | — | — |
| 2025-01-15 | $7.25 | $21.39 | 177,900 | — | — |
| 2025-01-14 | $7.18 | $21.18 | 258,900 | — | — |
| 2025-01-13 | $7.10 | $20.95 | 253,300 | — | — |
| 2025-01-10 | $7.08 | $20.89 | 206,600 | — | — |
| 2025-01-08 | $7.11 | $20.98 | 185,300 | — | — |
| 2025-01-07 | $7.13 | $21.04 | 303,700 | — | — |
| 2025-01-06 | $7.23 | $21.33 | 212,300 | — | — |
| 2025-01-03 | $7.19 | $21.21 | 182,700 | — | — |
| 2025-01-02 | $7.18 | $21.18 | 212,700 | — | — |