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
- 2014-07-25 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 | $5.28 | $6.77 | 595,400 | — | — |
| 2025-12-30 | $5.28 | $6.77 | 386,200 | — | — |
| 2025-12-29 | $5.19 | $6.65 | 711,700 | — | — |
| 2025-12-26 | $5.15 | $6.60 | 287,200 | — | — |
| 2025-12-24 | $5.21 | $6.68 | 329,500 | — | — |
| 2025-12-23 | $5.14 | $6.59 | 724,700 | — | — |
| 2025-12-22 | $5.04 | $6.46 | 529,200 | — | — |
| 2025-12-19 | $5.06 | $6.49 | 815,100 | — | — |
| 2025-12-18 | $5.31 | $6.81 | 582,200 | — | — |
| 2025-12-17 | $5.26 | $6.74 | 416,100 | — | — |
| 2025-12-16 | $5.19 | $6.65 | 509,900 | — | — |
| 2025-12-15 | $5.26 | $6.74 | 428,700 | — | — |
| 2025-12-12 | $5.26 | $6.74 | 536,800 | — | — |
| 2025-12-11 | $5.27 | $6.76 | 532,400 | — | — |
| 2025-12-10 | $5.22 | $6.69 | 630,400 | — | — |
| 2025-12-09 | $4.91 | $6.30 | 449,800 | — | — |
| 2025-12-08 | $4.75 | $6.09 | 712,900 | — | — |
| 2025-12-05 | $4.98 | $6.38 | 437,500 | — | — |
| 2025-12-04 | $4.96 | $6.36 | 377,400 | — | — |
| 2025-12-03 | $5.13 | $6.58 | 382,000 | — | — |
| 2025-12-02 | $4.99 | $6.40 | 647,400 | — | — |
| 2025-12-01 | $5.08 | $6.51 | 807,700 | — | — |
| 2025-11-28 | $5.08 | $6.51 | 378,500 | — | — |
| 2025-11-26 | $5.15 | $6.60 | 837,800 | — | — |
| 2025-11-25 | $5.06 | $6.49 | 1,060,600 | — | — |
| 2025-11-24 | $4.67 | $5.99 | 1,878,600 | — | — |
| 2025-11-21 | $4.69 | $6.01 | 1,181,600 | — | — |
| 2025-11-20 | $4.35 | $5.58 | 1,045,200 | — | — |
| 2025-11-19 | $4.65 | $5.96 | 912,300 | — | — |
| 2025-11-18 | $4.58 | $5.87 | 1,374,500 | — | — |
| 2025-11-17 | $4.55 | $5.83 | 761,400 | — | — |
| 2025-11-14 | $4.78 | $6.13 | 777,100 | — | — |
| 2025-11-13 | $4.88 | $6.26 | 641,900 | — | — |
| 2025-11-12 | $4.78 | $6.13 | 714,300 | — | — |
| 2025-11-11 | $4.98 | $6.38 | 811,600 | — | — |
| 2025-11-10 | $4.85 | $6.22 | 851,700 | — | — |
| 2025-11-07 | $4.70 | $6.03 | 1,210,200 | — | — |
| 2025-11-06 | $4.59 | $5.88 | 1,279,200 | — | — |
| 2025-11-05 | $4.50 | $5.77 | 1,838,600 | — | — |
| 2025-11-04 | $4.90 | $6.28 | 1,489,000 | — | — |
| 2025-11-03 | $5.30 | $6.80 | 787,000 | — | — |
| 2025-10-31 | $5.30 | $6.80 | 683,000 | — | — |
| 2025-10-30 | $5.23 | $6.71 | 797,200 | — | — |
| 2025-10-29 | $5.33 | $6.83 | 750,800 | — | — |
| 2025-10-28 | $5.53 | $7.09 | 666,200 | — | — |
| 2025-10-27 | $5.63 | $7.22 | 595,300 | — | — |
| 2025-10-24 | $5.78 | $7.41 | 640,700 | — | — |
| 2025-10-23 | $5.76 | $7.38 | 475,400 | — | — |
| 2025-10-22 | $5.68 | $7.28 | 798,600 | — | — |
| 2025-10-21 | $5.62 | $7.21 | 639,100 | — | — |
| 2025-10-20 | $5.80 | $7.44 | 688,400 | — | — |
| 2025-10-17 | $5.75 | $7.37 | 1,073,300 | — | — |
| 2025-10-16 | $6.16 | $7.90 | 798,500 | — | — |
| 2025-10-15 | $6.21 | $7.96 | 1,115,100 | — | — |
| 2025-10-14 | $5.77 | $7.40 | 2,822,000 | — | — |
| 2025-10-13 | $6.84 | $8.77 | 777,300 | — | — |
| 2025-10-10 | $6.59 | $8.45 | 762,900 | — | — |
| 2025-10-09 | $6.88 | $8.82 | 465,400 | — | — |
| 2025-10-08 | $7.09 | $9.09 | 587,100 | — | — |
| 2025-10-07 | $7.22 | $9.26 | 556,200 | — | — |
| 2025-10-06 | $7.24 | $9.28 | 553,100 | — | — |
| 2025-10-03 | $7.21 | $9.24 | 395,700 | — | — |
| 2025-10-02 | $7.25 | $9.30 | 358,500 | — | — |
| 2025-10-01 | $7.33 | $9.40 | 510,300 | — | — |
| 2025-09-30 | $7.58 | $9.72 | 709,500 | — | — |
| 2025-09-29 | $7.50 | $9.62 | 631,300 | — | — |
| 2025-09-26 | $7.97 | $10.22 | 550,000 | — | — |
| 2025-09-25 | $7.78 | $9.97 | 455,800 | — | — |
| 2025-09-24 | $7.97 | $10.22 | 483,300 | — | — |
| 2025-09-23 | $8.11 | $10.40 | 363,400 | — | — |
| 2025-09-22 | $8.43 | $10.81 | 382,400 | — | — |
| 2025-09-19 | $8.48 | $10.87 | 1,006,400 | — | — |
| 2025-09-18 | $8.68 | $11.13 | 385,800 | — | — |
| 2025-09-17 | $8.64 | $11.08 | 648,300 | — | — |
| 2025-09-16 | $8.85 | $11.35 | 502,700 | — | — |
| 2025-09-15 | $9.02 | $11.56 | 644,800 | — | — |
| 2025-09-12 | $9.28 | $11.90 | 887,700 | — | — |
| 2025-09-11 | $10.34 | $13.26 | 436,000 | — | — |
| 2025-09-10 | $10.16 | $13.03 | 618,300 | — | — |
| 2025-09-09 | $10.49 | $13.45 | 383,700 | — | — |
| 2025-09-08 | $10.54 | $13.51 | 332,200 | — | — |
| 2025-09-05 | $10.62 | $13.62 | 458,600 | — | — |
| 2025-09-04 | $10.32 | $13.23 | 423,600 | — | — |
| 2025-09-03 | $10.07 | $12.91 | 383,600 | — | — |
| 2025-09-02 | $10.41 | $13.35 | 611,300 | — | — |
| 2025-08-29 | $10.55 | $13.53 | 421,800 | — | — |
| 2025-08-28 | $10.46 | $13.41 | 559,900 | — | — |
| 2025-08-27 | $10.42 | $13.36 | 339,200 | — | — |
| 2025-08-26 | $10.48 | $13.44 | 522,500 | — | — |
| 2025-08-25 | $10.45 | $13.40 | 342,900 | — | — |
| 2025-08-22 | $10.79 | $13.83 | 800,300 | — | — |
| 2025-08-21 | $10.19 | $13.06 | 347,600 | — | — |
| 2025-08-20 | $10.29 | $13.19 | 395,700 | — | — |
| 2025-08-19 | $10.29 | $13.19 | 613,800 | — | — |
| 2025-08-18 | $10.06 | $12.90 | 437,000 | — | — |
| 2025-08-15 | $10.07 | $12.91 | 910,600 | — | — |
| 2025-08-14 | $10.68 | $13.69 | 1,314,500 | — | — |
| 2025-08-13 | $10.77 | $13.81 | 731,500 | — | — |
| 2025-08-12 | $10.23 | $13.12 | 678,600 | — | — |
| 2025-08-11 | $9.77 | $12.53 | 977,600 | — | — |
| 2025-08-08 | $10.53 | $13.50 | 826,500 | — | — |
| 2025-08-07 | $10.88 | $13.95 | 1,377,700 | — | — |
| 2025-08-06 | $9.06 | $11.62 | 717,400 | — | — |
| 2025-08-05 | $9.71 | $12.45 | 559,300 | — | — |
| 2025-08-04 | $9.40 | $12.05 | 416,200 | — | — |
| 2025-08-01 | $9.25 | $11.86 | 665,400 | — | — |
| 2025-07-31 | $9.70 | $12.44 | 865,700 | — | — |
| 2025-07-30 | $10.37 | $13.30 | 358,200 | — | — |
| 2025-07-29 | $11.03 | $14.14 | 355,200 | — | — |
| 2025-07-28 | $11.24 | $14.41 | 395,700 | — | — |
| 2025-07-25 | $11.34 | $14.54 | 384,700 | — | — |
| 2025-07-24 | $11.24 | $14.41 | 531,700 | — | — |
| 2025-07-23 | $11.52 | $14.77 | 526,200 | — | — |
| 2025-07-22 | $11.14 | $14.28 | 651,600 | — | — |
| 2025-07-21 | $10.63 | $13.63 | 380,000 | — | — |
| 2025-07-18 | $10.68 | $13.69 | 425,200 | — | — |
| 2025-07-17 | $10.78 | $13.82 | 581,800 | — | — |
| 2025-07-16 | $10.67 | $13.68 | 422,300 | — | — |
| 2025-07-15 | $10.62 | $13.62 | 646,200 | — | — |
| 2025-07-14 | $11.19 | $14.35 | 630,200 | — | — |
| 2025-07-11 | $11.24 | $14.41 | 444,600 | — | — |
| 2025-07-10 | $11.32 | $14.51 | 608,100 | — | — |
| 2025-07-09 | $11.26 | $14.44 | 537,900 | — | — |
| 2025-07-08 | $11.15 | $14.30 | 605,200 | — | — |
| 2025-07-07 | $10.77 | $13.81 | 537,100 | — | — |
| 2025-07-03 | $11.25 | $14.40 | 201,000 | — | — |
| 2025-07-02 | $11.23 | $14.37 | 350,200 | — | — |
| 2025-07-01 | $10.92 | $13.97 | 549,800 | — | — |
| 2025-06-30 | $10.49 | $13.42 | 738,500 | — | — |
| 2025-06-27 | $10.72 | $13.72 | 1,992,100 | — | — |
| 2025-06-26 | $10.63 | $13.60 | 399,400 | — | — |
| 2025-06-25 | $10.41 | $13.32 | 459,700 | — | — |
| 2025-06-24 | $10.43 | $13.35 | 397,500 | — | — |
| 2025-06-23 | $10.33 | $13.22 | 510,200 | — | — |
| 2025-06-20 | $10.09 | $12.91 | 836,000 | — | — |
| 2025-06-18 | $10.13 | $12.96 | 529,600 | — | — |
| 2025-06-17 | $10.17 | $13.01 | 478,400 | — | — |
| 2025-06-16 | $10.34 | $13.23 | 671,500 | — | — |
| 2025-06-13 | $10.92 | $13.97 | 587,700 | — | — |
| 2025-06-12 | $11.29 | $14.45 | 689,800 | — | — |
| 2025-06-11 | $11.93 | $15.27 | 472,600 | — | — |
| 2025-06-10 | $11.88 | $15.18 | 482,400 | — | — |
| 2025-06-09 | $11.61 | $14.83 | 492,300 | — | — |
| 2025-06-06 | $11.29 | $14.42 | 336,900 | — | — |
| 2025-06-05 | $11.22 | $14.33 | 336,300 | — | — |
| 2025-06-04 | $11.33 | $14.47 | 628,500 | — | — |
| 2025-06-03 | $11.11 | $14.19 | 784,500 | — | — |
| 2025-06-02 | $10.64 | $13.59 | 552,300 | — | — |
| 2025-05-30 | $10.89 | $13.91 | 770,000 | — | — |
| 2025-05-29 | $11.05 | $14.12 | 613,900 | — | — |
| 2025-05-28 | $10.85 | $13.86 | 758,600 | — | — |
| 2025-05-27 | $10.93 | $13.96 | 807,100 | — | — |
| 2025-05-23 | $10.53 | $13.45 | 456,600 | — | — |
| 2025-05-22 | $10.90 | $13.92 | 451,300 | — | — |
| 2025-05-21 | $11.10 | $14.18 | 744,600 | — | — |
| 2025-05-20 | $11.50 | $14.69 | 724,600 | — | — |
| 2025-05-19 | $11.12 | $14.20 | 764,500 | — | — |
| 2025-05-16 | $11.35 | $14.50 | 945,300 | — | — |
| 2025-05-15 | $11.14 | $14.23 | 790,200 | — | — |
| 2025-05-14 | $11.35 | $14.50 | 1,425,900 | — | — |
| 2025-05-13 | $11.14 | $14.23 | 1,897,000 | — | — |
| 2025-05-12 | $10.67 | $13.63 | 957,900 | — | — |
| 2025-05-09 | $10.45 | $13.35 | 905,200 | — | — |
| 2025-05-08 | $10.03 | $12.81 | 1,278,800 | — | — |
| 2025-05-07 | $11.23 | $14.35 | 780,600 | — | — |
| 2025-05-06 | $11.47 | $14.65 | 674,500 | — | — |
| 2025-05-05 | $12.01 | $15.34 | 387,400 | — | — |
| 2025-05-02 | $12.20 | $15.58 | 384,700 | — | — |
| 2025-05-01 | $11.96 | $15.28 | 275,200 | — | — |
| 2025-04-30 | $12.04 | $15.38 | 385,200 | — | — |
| 2025-04-29 | $12.33 | $15.75 | 379,300 | — | — |
| 2025-04-28 | $12.12 | $15.48 | 399,800 | — | — |
| 2025-04-25 | $12.03 | $15.37 | 346,300 | — | — |
| 2025-04-24 | $12.22 | $15.61 | 511,700 | — | — |
| 2025-04-23 | $12.23 | $15.62 | 414,300 | — | — |
| 2025-04-22 | $12.19 | $15.57 | 502,500 | — | — |
| 2025-04-21 | $11.89 | $15.19 | 376,800 | — | — |
| 2025-04-17 | $11.91 | $15.21 | 445,700 | — | — |
| 2025-04-16 | $11.72 | $14.97 | 467,300 | — | — |
| 2025-04-15 | $11.73 | $14.98 | 452,100 | — | — |
| 2025-04-14 | $11.76 | $15.02 | 360,000 | — | — |
| 2025-04-11 | $11.69 | $14.93 | 462,000 | — | — |
| 2025-04-10 | $11.29 | $14.42 | 556,700 | — | — |
| 2025-04-09 | $12.08 | $15.43 | 1,300,400 | — | — |
| 2025-04-08 | $10.76 | $13.75 | 928,500 | — | — |
| 2025-04-07 | $11.57 | $14.78 | 1,085,600 | — | — |
| 2025-04-04 | $11.47 | $14.65 | 1,000,100 | — | — |
| 2025-04-03 | $11.97 | $15.29 | 1,210,600 | — | — |
| 2025-04-02 | $12.57 | $16.06 | 580,500 | — | — |
| 2025-04-01 | $12.65 | $16.16 | 682,000 | — | — |
| 2025-03-31 | $12.93 | $16.52 | 588,700 | — | — |
| 2025-03-28 | $12.94 | $16.53 | 389,400 | — | — |
| 2025-03-27 | $13.47 | $17.21 | 359,100 | — | — |
| 2025-03-26 | $13.43 | $17.16 | 274,100 | — | — |
| 2025-03-25 | $13.38 | $17.09 | 275,700 | — | — |
| 2025-03-24 | $13.70 | $17.50 | 401,600 | — | — |
| 2025-03-21 | $13.45 | $17.18 | 1,012,400 | — | — |
| 2025-03-20 | $13.83 | $17.67 | 473,800 | — | — |
| 2025-03-19 | $13.86 | $17.71 | 614,700 | — | — |
| 2025-03-18 | $13.76 | $17.58 | 785,200 | — | — |
| 2025-03-17 | $13.47 | $17.21 | 566,600 | — | — |
| 2025-03-14 | $13.16 | $16.81 | 935,100 | — | — |
| 2025-03-13 | $12.74 | $16.27 | 616,500 | — | — |
| 2025-03-12 | $13.05 | $16.64 | 501,800 | — | — |
| 2025-03-11 | $13.29 | $16.95 | 667,800 | — | — |
| 2025-03-10 | $13.38 | $17.06 | 885,700 | — | — |
| 2025-03-07 | $13.78 | $17.57 | 365,000 | — | — |
| 2025-03-06 | $13.94 | $17.78 | 448,300 | — | — |
| 2025-03-05 | $13.54 | $17.27 | 714,300 | — | — |
| 2025-03-04 | $12.84 | $16.38 | 706,400 | — | — |
| 2025-03-03 | $13.18 | $16.81 | 729,700 | — | — |
| 2025-02-28 | $13.98 | $17.83 | 700,800 | — | — |
| 2025-02-27 | $14.11 | $18.00 | 1,050,900 | — | — |
| 2025-02-26 | $14.23 | $18.15 | 646,500 | — | — |
| 2025-02-25 | $14.60 | $18.62 | 1,225,500 | — | — |
| 2025-02-24 | $14.65 | $18.68 | 732,400 | — | — |
| 2025-02-21 | $15.09 | $19.25 | 791,800 | — | — |
| 2025-02-20 | $15.15 | $19.32 | 1,042,600 | — | — |
| 2025-02-19 | $14.66 | $18.70 | 510,200 | — | — |
| 2025-02-18 | $14.82 | $18.90 | 379,900 | — | — |
| 2025-02-14 | $14.43 | $18.40 | 454,300 | — | — |
| 2025-02-13 | $14.21 | $18.12 | 270,600 | — | — |
| 2025-02-12 | $14.18 | $18.08 | 370,300 | — | — |
| 2025-02-11 | $14.03 | $17.89 | 388,800 | — | — |
| 2025-02-10 | $13.98 | $17.83 | 301,900 | — | — |
| 2025-02-07 | $13.64 | $17.40 | 428,200 | — | — |
| 2025-02-06 | $13.97 | $17.82 | 397,600 | — | — |
| 2025-02-05 | $13.98 | $17.83 | 388,700 | — | — |
| 2025-02-04 | $14.03 | $17.89 | 336,900 | — | — |
| 2025-02-03 | $13.51 | $17.23 | 704,800 | — | — |
| 2025-01-31 | $13.95 | $17.79 | 502,300 | — | — |
| 2025-01-30 | $14.50 | $18.49 | 323,200 | — | — |
| 2025-01-29 | $14.28 | $18.21 | 539,500 | — | — |
| 2025-01-28 | $14.31 | $18.25 | 292,900 | — | — |
| 2025-01-27 | $14.46 | $18.44 | 488,600 | — | — |
| 2025-01-24 | $14.57 | $18.58 | 417,600 | — | — |
| 2025-01-23 | $14.85 | $18.94 | 407,100 | — | — |
| 2025-01-22 | $14.93 | $19.04 | 543,900 | — | — |
| 2025-01-21 | $15.22 | $19.41 | 421,900 | — | — |
| 2025-01-17 | $14.50 | $18.49 | 553,300 | — | — |
| 2025-01-16 | $14.75 | $18.81 | 525,100 | — | — |
| 2025-01-15 | $15.09 | $19.25 | 268,500 | — | — |
| 2025-01-14 | $14.92 | $19.03 | 362,600 | — | — |
| 2025-01-13 | $15.13 | $19.30 | 279,500 | — | — |
| 2025-01-10 | $14.68 | $18.72 | 507,900 | — | — |
| 2025-01-08 | $14.69 | $18.74 | 436,300 | — | — |
| 2025-01-07 | $15.23 | $19.42 | 464,300 | — | — |
| 2025-01-06 | $15.29 | $19.50 | 381,300 | — | — |
| 2025-01-03 | $15.33 | $19.55 | 396,700 | — | — |
| 2025-01-02 | $15.27 | $19.47 | 330,300 | — | — |