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
- 2012-11-08 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 | $4.76 | $22.33 | 130,800 | — | — |
| 2025-12-30 | $4.66 | $21.86 | 90,500 | — | — |
| 2025-12-29 | $4.62 | $21.67 | 90,500 | — | — |
| 2025-12-26 | $4.60 | $21.58 | 52,600 | — | — |
| 2025-12-24 | $4.60 | $21.58 | 74,100 | — | — |
| 2025-12-23 | $4.60 | $21.58 | 219,800 | — | — |
| 2025-12-22 | $4.55 | $21.34 | 228,100 | — | — |
| 2025-12-19 | $4.61 | $21.62 | 165,700 | — | — |
| 2025-12-18 | $5.07 | $22.99 | 191,100 | — | — |
| 2025-12-17 | $5.18 | $23.48 | 89,900 | — | — |
| 2025-12-16 | $5.20 | $23.57 | 56,400 | — | — |
| 2025-12-15 | $5.17 | $23.44 | 108,500 | — | — |
| 2025-12-12 | $5.13 | $23.26 | 61,800 | — | — |
| 2025-12-11 | $5.09 | $23.08 | 80,600 | — | — |
| 2025-12-10 | $5.30 | $24.03 | 32,400 | — | — |
| 2025-12-09 | $5.29 | $23.98 | 65,800 | — | — |
| 2025-12-08 | $4.92 | $22.31 | 122,200 | — | — |
| 2025-12-05 | $5.28 | $23.94 | 75,600 | — | — |
| 2025-12-04 | $5.05 | $22.89 | 59,400 | — | — |
| 2025-12-03 | $5.03 | $22.80 | 53,300 | — | — |
| 2025-12-02 | $4.97 | $22.53 | 133,300 | — | — |
| 2025-12-01 | $4.95 | $22.44 | 247,800 | — | — |
| 2025-11-28 | $4.75 | $21.53 | 60,200 | — | — |
| 2025-11-26 | $4.90 | $22.21 | 138,800 | — | — |
| 2025-11-25 | $4.75 | $21.53 | 54,200 | — | — |
| 2025-11-24 | $4.74 | $21.49 | 72,200 | — | — |
| 2025-11-21 | $4.76 | $21.58 | 75,500 | — | — |
| 2025-11-20 | $4.77 | $21.63 | 135,700 | — | — |
| 2025-11-19 | $4.98 | $22.58 | 46,200 | — | — |
| 2025-11-18 | $5.12 | $23.21 | 45,700 | — | — |
| 2025-11-17 | $5.07 | $22.99 | 91,600 | — | — |
| 2025-11-14 | $5.00 | $22.67 | 91,900 | — | — |
| 2025-11-13 | $5.14 | $23.30 | 93,000 | — | — |
| 2025-11-12 | $5.12 | $23.21 | 101,600 | — | — |
| 2025-11-11 | $5.33 | $24.16 | 33,700 | — | — |
| 2025-11-10 | $5.22 | $23.67 | 106,500 | — | — |
| 2025-11-07 | $5.17 | $23.44 | 105,000 | — | — |
| 2025-11-06 | $5.15 | $23.35 | 83,700 | — | — |
| 2025-11-05 | $5.37 | $24.35 | 122,100 | — | — |
| 2025-11-04 | $5.11 | $23.17 | 127,300 | — | — |
| 2025-11-03 | $5.33 | $24.16 | 252,800 | — | — |
| 2025-10-31 | $5.97 | $27.07 | 713,900 | — | — |
| 2025-10-30 | $6.98 | $31.64 | 43,600 | — | — |
| 2025-10-29 | $6.99 | $31.69 | 88,500 | — | — |
| 2025-10-28 | $7.19 | $32.60 | 28,100 | — | — |
| 2025-10-27 | $7.13 | $32.32 | 37,800 | — | — |
| 2025-10-24 | $7.14 | $32.37 | 45,300 | — | — |
| 2025-10-23 | $7.03 | $31.87 | 72,800 | — | — |
| 2025-10-22 | $7.03 | $31.87 | 29,900 | — | — |
| 2025-10-21 | $7.04 | $31.92 | 101,500 | — | — |
| 2025-10-20 | $6.87 | $31.15 | 66,500 | — | — |
| 2025-10-17 | $6.95 | $31.51 | 51,300 | — | — |
| 2025-10-16 | $6.94 | $31.46 | 60,100 | — | — |
| 2025-10-15 | $7.02 | $31.83 | 93,900 | — | — |
| 2025-10-14 | $7.20 | $32.64 | 56,000 | — | — |
| 2025-10-13 | $7.23 | $32.78 | 35,900 | — | — |
| 2025-10-10 | $7.19 | $32.60 | 55,400 | — | — |
| 2025-10-09 | $7.26 | $32.91 | 94,600 | — | — |
| 2025-10-08 | $7.48 | $33.91 | 67,600 | — | — |
| 2025-10-07 | $7.53 | $34.14 | 49,800 | — | — |
| 2025-10-06 | $7.66 | $34.73 | 50,500 | — | — |
| 2025-10-03 | $7.64 | $34.64 | 42,400 | — | — |
| 2025-10-02 | $7.71 | $34.95 | 56,500 | — | — |
| 2025-10-01 | $7.61 | $34.50 | 93,400 | — | — |
| 2025-09-30 | $7.69 | $34.86 | 97,500 | — | — |
| 2025-09-29 | $7.63 | $34.59 | 118,700 | — | — |
| 2025-09-26 | $7.80 | $35.36 | 81,200 | — | — |
| 2025-09-25 | $7.89 | $35.77 | 69,000 | — | — |
| 2025-09-24 | $8.06 | $36.54 | 62,400 | — | — |
| 2025-09-23 | $8.20 | $37.18 | 30,100 | — | — |
| 2025-09-22 | $8.24 | $37.36 | 66,300 | — | — |
| 2025-09-19 | $8.32 | $37.72 | 96,300 | — | — |
| 2025-09-18 | $8.67 | $37.76 | 204,500 | — | — |
| 2025-09-17 | $8.90 | $38.77 | 122,600 | — | — |
| 2025-09-16 | $8.80 | $38.33 | 54,300 | — | — |
| 2025-09-15 | $8.79 | $38.29 | 31,200 | — | — |
| 2025-09-12 | $8.74 | $38.07 | 57,000 | — | — |
| 2025-09-11 | $8.72 | $37.98 | 26,200 | — | — |
| 2025-09-10 | $8.63 | $37.59 | 52,600 | — | — |
| 2025-09-09 | $8.60 | $37.46 | 28,300 | — | — |
| 2025-09-08 | $8.72 | $37.98 | 34,000 | — | — |
| 2025-09-05 | $8.70 | $37.90 | 43,100 | — | — |
| 2025-09-04 | $8.66 | $37.72 | 25,100 | — | — |
| 2025-09-03 | $8.64 | $37.63 | 35,900 | — | — |
| 2025-09-02 | $8.54 | $37.20 | 49,000 | — | — |
| 2025-08-29 | $8.49 | $36.98 | 32,400 | — | — |
| 2025-08-28 | $8.36 | $36.41 | 38,500 | — | — |
| 2025-08-27 | $8.35 | $36.37 | 27,600 | — | — |
| 2025-08-26 | $8.34 | $36.33 | 15,300 | — | — |
| 2025-08-25 | $8.33 | $36.28 | 30,400 | — | — |
| 2025-08-22 | $8.32 | $36.24 | 47,000 | — | — |
| 2025-08-21 | $8.37 | $36.46 | 29,900 | — | — |
| 2025-08-20 | $8.29 | $36.11 | 27,300 | — | — |
| 2025-08-19 | $8.20 | $35.72 | 31,000 | — | — |
| 2025-08-18 | $8.26 | $35.98 | 27,000 | — | — |
| 2025-08-15 | $8.30 | $36.15 | 14,200 | — | — |
| 2025-08-14 | $8.28 | $36.07 | 25,700 | — | — |
| 2025-08-13 | $8.30 | $36.15 | 28,500 | — | — |
| 2025-08-12 | $8.30 | $36.15 | 41,700 | — | — |
| 2025-08-11 | $8.38 | $36.50 | 15,300 | — | — |
| 2025-08-08 | $8.31 | $36.20 | 29,700 | — | — |
| 2025-08-07 | $8.27 | $36.02 | 20,200 | — | — |
| 2025-08-06 | $8.35 | $36.37 | 27,800 | — | — |
| 2025-08-05 | $8.29 | $36.11 | 80,300 | — | — |
| 2025-08-04 | $8.23 | $35.85 | 33,900 | — | — |
| 2025-08-01 | $8.30 | $36.15 | 72,100 | — | — |
| 2025-07-31 | $8.48 | $36.94 | 23,300 | — | — |
| 2025-07-30 | $8.42 | $36.68 | 51,900 | — | — |
| 2025-07-29 | $8.17 | $35.59 | 55,000 | — | — |
| 2025-07-28 | $8.46 | $36.85 | 31,000 | — | — |
| 2025-07-25 | $8.48 | $36.94 | 31,300 | — | — |
| 2025-07-24 | $8.47 | $36.89 | 34,300 | — | — |
| 2025-07-23 | $8.50 | $37.02 | 37,900 | — | — |
| 2025-07-22 | $8.48 | $36.94 | 35,800 | — | — |
| 2025-07-21 | $8.48 | $36.94 | 48,000 | — | — |
| 2025-07-18 | $8.48 | $36.94 | 27,600 | — | — |
| 2025-07-17 | $8.52 | $37.11 | 28,000 | — | — |
| 2025-07-16 | $8.52 | $37.11 | 47,800 | — | — |
| 2025-07-15 | $8.60 | $37.46 | 27,100 | — | — |
| 2025-07-14 | $8.61 | $37.50 | 30,300 | — | — |
| 2025-07-11 | $8.60 | $37.46 | 51,400 | — | — |
| 2025-07-10 | $8.46 | $36.85 | 62,100 | — | — |
| 2025-07-09 | $8.46 | $36.85 | 103,800 | — | — |
| 2025-07-08 | $8.64 | $37.63 | 35,600 | — | — |
| 2025-07-07 | $8.69 | $37.85 | 64,600 | — | — |
| 2025-07-03 | $8.45 | $36.81 | 45,100 | — | — |
| 2025-07-02 | $8.54 | $37.20 | 32,900 | — | — |
| 2025-07-01 | $8.57 | $37.33 | 65,200 | — | — |
| 2025-06-30 | $8.44 | $36.76 | 95,900 | — | — |
| 2025-06-27 | $8.45 | $36.81 | 33,600 | — | — |
| 2025-06-26 | $8.46 | $36.85 | 11,500 | — | — |
| 2025-06-25 | $8.47 | $36.89 | 45,300 | — | — |
| 2025-06-24 | $8.55 | $37.24 | 50,100 | — | — |
| 2025-06-23 | $8.35 | $36.37 | 78,000 | — | — |
| 2025-06-20 | $8.58 | $37.37 | 178,700 | — | — |
| 2025-06-18 | $9.10 | $38.16 | 131,000 | — | — |
| 2025-06-17 | $9.04 | $37.90 | 115,900 | — | — |
| 2025-06-16 | $8.97 | $37.61 | 69,400 | — | — |
| 2025-06-13 | $8.99 | $37.70 | 19,500 | — | — |
| 2025-06-12 | $8.93 | $37.44 | 54,500 | — | — |
| 2025-06-11 | $9.05 | $37.95 | 40,500 | — | — |
| 2025-06-10 | $8.94 | $37.49 | 51,700 | — | — |
| 2025-06-09 | $8.60 | $36.06 | 39,200 | — | — |
| 2025-06-06 | $8.45 | $35.43 | 26,500 | — | — |
| 2025-06-05 | $8.40 | $35.22 | 35,100 | — | — |
| 2025-06-04 | $8.44 | $35.39 | 32,000 | — | — |
| 2025-06-03 | $8.59 | $36.02 | 38,800 | — | — |
| 2025-06-02 | $8.39 | $35.18 | 66,800 | — | — |
| 2025-05-30 | $8.32 | $34.89 | 36,000 | — | — |
| 2025-05-29 | $8.28 | $34.72 | 31,700 | — | — |
| 2025-05-28 | $8.35 | $35.01 | 55,000 | — | — |
| 2025-05-27 | $8.45 | $35.43 | 58,000 | — | — |
| 2025-05-23 | $8.47 | $35.51 | 30,300 | — | — |
| 2025-05-22 | $8.29 | $34.76 | 56,500 | — | — |
| 2025-05-21 | $8.44 | $35.39 | 23,600 | — | — |
| 2025-05-20 | $8.71 | $36.52 | 23,200 | — | — |
| 2025-05-19 | $8.72 | $36.56 | 35,500 | — | — |
| 2025-05-16 | $8.75 | $36.69 | 25,900 | — | — |
| 2025-05-15 | $8.80 | $36.90 | 34,800 | — | — |
| 2025-05-14 | $8.81 | $36.94 | 56,800 | — | — |
| 2025-05-13 | $8.56 | $35.89 | 25,500 | — | — |
| 2025-05-12 | $8.54 | $35.81 | 42,300 | — | — |
| 2025-05-09 | $8.49 | $35.60 | 22,600 | — | — |
| 2025-05-08 | $8.55 | $35.85 | 33,500 | — | — |
| 2025-05-07 | $8.50 | $35.64 | 50,700 | — | — |
| 2025-05-06 | $8.61 | $36.10 | 42,000 | — | — |
| 2025-05-05 | $8.48 | $35.56 | 54,200 | — | — |
| 2025-05-02 | $8.76 | $36.73 | 53,400 | — | — |
| 2025-05-01 | $8.78 | $36.81 | 57,100 | — | — |
| 2025-04-30 | $8.89 | $37.28 | 47,600 | — | — |
| 2025-04-29 | $9.08 | $38.07 | 49,900 | — | — |
| 2025-04-28 | $8.97 | $37.61 | 19,200 | — | — |
| 2025-04-25 | $8.83 | $37.02 | 42,900 | — | — |
| 2025-04-24 | $8.54 | $35.81 | 33,900 | — | — |
| 2025-04-23 | $8.46 | $35.47 | 20,400 | — | — |
| 2025-04-22 | $8.40 | $35.22 | 24,300 | — | — |
| 2025-04-21 | $8.32 | $34.89 | 36,800 | — | — |
| 2025-04-17 | $8.44 | $35.39 | 22,600 | — | — |
| 2025-04-16 | $8.15 | $34.17 | 41,900 | — | — |
| 2025-04-15 | $8.37 | $35.10 | 19,900 | — | — |
| 2025-04-14 | $8.24 | $34.55 | 119,000 | — | — |
| 2025-04-11 | $8.23 | $34.51 | 69,300 | — | — |
| 2025-04-10 | $8.32 | $34.89 | 58,200 | — | — |
| 2025-04-09 | $8.43 | $35.35 | 69,500 | — | — |
| 2025-04-08 | $8.15 | $34.17 | 38,100 | — | — |
| 2025-04-07 | $8.28 | $34.72 | 98,800 | — | — |
| 2025-04-04 | $8.67 | $36.35 | 114,700 | — | — |
| 2025-04-03 | $9.07 | $38.03 | 36,600 | — | — |
| 2025-04-02 | $9.39 | $39.37 | 29,100 | — | — |
| 2025-04-01 | $9.48 | $39.75 | 111,300 | — | — |
| 2025-03-31 | $9.29 | $38.95 | 103,400 | — | — |
| 2025-03-28 | $8.99 | $37.70 | 56,100 | — | — |
| 2025-03-27 | $9.00 | $37.74 | 32,500 | — | — |
| 2025-03-26 | $8.99 | $37.70 | 42,800 | — | — |
| 2025-03-25 | $9.02 | $37.82 | 51,200 | — | — |
| 2025-03-24 | $8.87 | $37.19 | 102,200 | — | — |
| 2025-03-21 | $9.20 | $38.58 | 95,000 | — | — |
| 2025-03-20 | $9.60 | $38.83 | 240,700 | — | — |
| 2025-03-19 | $9.63 | $38.95 | 121,800 | — | — |
| 2025-03-18 | $9.51 | $38.46 | 75,800 | — | — |
| 2025-03-17 | $9.50 | $38.42 | 94,700 | — | — |
| 2025-03-14 | $9.34 | $37.78 | 48,400 | — | — |
| 2025-03-13 | $9.01 | $36.44 | 70,400 | — | — |
| 2025-03-12 | $8.97 | $36.28 | 31,800 | — | — |
| 2025-03-11 | $9.06 | $36.64 | 125,000 | — | — |
| 2025-03-10 | $9.45 | $38.22 | 238,700 | — | — |
| 2025-03-07 | $8.93 | $36.12 | 93,900 | — | — |
| 2025-03-06 | $8.70 | $35.19 | 38,600 | — | — |
| 2025-03-05 | $8.66 | $35.03 | 82,400 | — | — |
| 2025-03-04 | $8.70 | $35.19 | 145,700 | — | — |
| 2025-03-03 | $8.35 | $33.77 | 51,400 | — | — |
| 2025-02-28 | $8.30 | $33.57 | 49,600 | — | — |
| 2025-02-27 | $8.42 | $34.05 | 39,300 | — | — |
| 2025-02-26 | $8.48 | $34.30 | 19,900 | — | — |
| 2025-02-25 | $8.59 | $34.74 | 18,300 | — | — |
| 2025-02-24 | $8.62 | $34.86 | 66,700 | — | — |
| 2025-02-21 | $8.25 | $33.37 | 27,000 | — | — |
| 2025-02-20 | $8.37 | $33.85 | 19,100 | — | — |
| 2025-02-19 | $8.46 | $34.22 | 12,500 | — | — |
| 2025-02-18 | $8.36 | $33.81 | 44,300 | — | — |
| 2025-02-14 | $8.27 | $33.45 | 55,300 | — | — |
| 2025-02-13 | $8.20 | $33.17 | 22,900 | — | — |
| 2025-02-12 | $8.09 | $32.72 | 28,700 | — | — |
| 2025-02-11 | $8.12 | $32.84 | 26,700 | — | — |
| 2025-02-10 | $8.09 | $32.72 | 41,900 | — | — |
| 2025-02-07 | $8.06 | $32.60 | 15,900 | — | — |
| 2025-02-06 | $8.09 | $32.72 | 40,800 | — | — |
| 2025-02-05 | $8.13 | $32.88 | 26,200 | — | — |
| 2025-02-04 | $8.06 | $32.60 | 22,100 | — | — |
| 2025-02-03 | $8.13 | $32.88 | 34,000 | — | — |
| 2025-01-31 | $8.06 | $32.60 | 28,700 | — | — |
| 2025-01-30 | $8.07 | $32.64 | 15,500 | — | — |
| 2025-01-29 | $8.05 | $32.56 | 28,400 | — | — |
| 2025-01-28 | $8.13 | $32.88 | 56,500 | — | — |
| 2025-01-27 | $8.14 | $32.92 | 18,600 | — | — |
| 2025-01-24 | $8.11 | $32.80 | 23,800 | — | — |
| 2025-01-23 | $8.10 | $32.76 | 28,200 | — | — |
| 2025-01-22 | $8.12 | $32.84 | 36,000 | — | — |
| 2025-01-21 | $8.07 | $32.64 | 18,400 | — | — |
| 2025-01-17 | $8.05 | $32.56 | 28,700 | — | — |
| 2025-01-16 | $8.07 | $32.64 | 18,500 | — | — |
| 2025-01-15 | $8.09 | $32.72 | 23,900 | — | — |
| 2025-01-14 | $8.04 | $32.52 | 19,400 | — | — |
| 2025-01-13 | $8.04 | $32.52 | 51,300 | — | — |
| 2025-01-10 | $8.01 | $32.40 | 45,900 | — | — |
| 2025-01-08 | $8.07 | $32.64 | 37,600 | — | — |
| 2025-01-07 | $8.06 | $32.60 | 46,100 | — | — |
| 2025-01-06 | $8.08 | $32.68 | 59,000 | — | — |
| 2025-01-03 | $8.15 | $32.96 | 65,000 | — | — |
| 2025-01-02 | $7.98 | $32.28 | 59,800 | — | — |