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
- 2013-12-19 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 | $6.88 | $9.17 | 114,900 | — | — |
| 2025-12-30 | $6.89 | $9.19 | 180,900 | — | — |
| 2025-12-29 | $7.05 | $9.40 | 281,900 | — | — |
| 2025-12-26 | $6.91 | $9.21 | 245,800 | — | — |
| 2025-12-24 | $6.96 | $9.28 | 197,800 | — | — |
| 2025-12-23 | $7.01 | $9.35 | 197,800 | — | — |
| 2025-12-22 | $7.14 | $9.52 | 286,800 | — | — |
| 2025-12-19 | $6.94 | $9.25 | 410,700 | — | — |
| 2025-12-18 | $7.27 | $9.69 | 201,600 | — | — |
| 2025-12-17 | $7.26 | $9.68 | 217,300 | — | — |
| 2025-12-16 | $7.33 | $9.77 | 271,800 | — | — |
| 2025-12-15 | $7.39 | $9.85 | 322,600 | — | — |
| 2025-12-12 | $7.15 | $9.53 | 297,300 | — | — |
| 2025-12-11 | $7.07 | $9.43 | 259,500 | — | — |
| 2025-12-10 | $7.30 | $9.73 | 388,600 | — | — |
| 2025-12-09 | $7.15 | $9.53 | 225,500 | — | — |
| 2025-12-08 | $7.20 | $9.60 | 317,500 | — | — |
| 2025-12-05 | $7.16 | $9.55 | 204,700 | — | — |
| 2025-12-04 | $7.19 | $9.59 | 343,500 | — | — |
| 2025-12-03 | $7.04 | $9.39 | 401,000 | — | — |
| 2025-12-02 | $6.97 | $9.29 | 237,000 | — | — |
| 2025-12-01 | $7.06 | $9.41 | 340,000 | — | — |
| 2025-11-28 | $7.02 | $9.29 | 128,900 | — | — |
| 2025-11-26 | $7.09 | $9.39 | 361,700 | — | — |
| 2025-11-25 | $7.14 | $9.45 | 455,400 | — | — |
| 2025-11-24 | $7.01 | $9.28 | 425,000 | — | — |
| 2025-11-21 | $6.80 | $9.00 | 388,600 | — | — |
| 2025-11-20 | $6.50 | $8.61 | 285,600 | — | — |
| 2025-11-19 | $6.57 | $8.70 | 281,700 | — | — |
| 2025-11-18 | $6.53 | $8.65 | 404,300 | — | — |
| 2025-11-17 | $6.65 | $8.80 | 652,500 | — | — |
| 2025-11-14 | $6.48 | $8.58 | 254,900 | — | — |
| 2025-11-13 | $6.43 | $8.51 | 289,800 | — | — |
| 2025-11-12 | $6.45 | $8.54 | 295,100 | — | — |
| 2025-11-11 | $6.29 | $8.33 | 482,500 | — | — |
| 2025-11-10 | $6.36 | $8.42 | 1,113,700 | — | — |
| 2025-11-07 | $5.82 | $7.71 | 733,700 | — | — |
| 2025-11-06 | $4.93 | $6.53 | 127,900 | — | — |
| 2025-11-05 | $4.98 | $6.59 | 125,900 | — | — |
| 2025-11-04 | $4.73 | $6.26 | 122,200 | — | — |
| 2025-11-03 | $4.87 | $6.45 | 140,700 | — | — |
| 2025-10-31 | $4.95 | $6.55 | 113,400 | — | — |
| 2025-10-30 | $4.88 | $6.46 | 119,300 | — | — |
| 2025-10-29 | $4.88 | $6.46 | 219,600 | — | — |
| 2025-10-28 | $4.80 | $6.36 | 117,300 | — | — |
| 2025-10-27 | $4.78 | $6.33 | 106,200 | — | — |
| 2025-10-24 | $4.83 | $6.39 | 108,700 | — | — |
| 2025-10-23 | $4.82 | $6.38 | 90,600 | — | — |
| 2025-10-22 | $4.79 | $6.34 | 102,000 | — | — |
| 2025-10-21 | $4.80 | $6.36 | 186,000 | — | — |
| 2025-10-20 | $4.86 | $6.43 | 131,100 | — | — |
| 2025-10-17 | $4.81 | $6.37 | 144,500 | — | — |
| 2025-10-16 | $4.92 | $6.51 | 171,000 | — | — |
| 2025-10-15 | $4.88 | $6.46 | 159,600 | — | — |
| 2025-10-14 | $4.85 | $6.42 | 165,600 | — | — |
| 2025-10-13 | $4.73 | $6.26 | 151,000 | — | — |
| 2025-10-10 | $4.56 | $6.04 | 228,700 | — | — |
| 2025-10-09 | $4.83 | $6.39 | 142,100 | — | — |
| 2025-10-08 | $4.92 | $6.51 | 178,100 | — | — |
| 2025-10-07 | $5.00 | $6.62 | 150,200 | — | — |
| 2025-10-06 | $5.07 | $6.71 | 154,500 | — | — |
| 2025-10-03 | $5.09 | $6.74 | 111,300 | — | — |
| 2025-10-02 | $5.05 | $6.69 | 135,300 | — | — |
| 2025-10-01 | $5.04 | $6.67 | 137,700 | — | — |
| 2025-09-30 | $5.08 | $6.73 | 161,900 | — | — |
| 2025-09-29 | $5.15 | $6.82 | 192,600 | — | — |
| 2025-09-26 | $5.34 | $7.07 | 177,200 | — | — |
| 2025-09-25 | $5.31 | $7.03 | 154,700 | — | — |
| 2025-09-24 | $5.51 | $7.30 | 187,900 | — | — |
| 2025-09-23 | $5.56 | $7.36 | 157,800 | — | — |
| 2025-09-22 | $5.48 | $7.26 | 146,000 | — | — |
| 2025-09-19 | $5.42 | $7.18 | 441,800 | — | — |
| 2025-09-18 | $5.64 | $7.47 | 208,300 | — | — |
| 2025-09-17 | $5.58 | $7.39 | 216,000 | — | — |
| 2025-09-16 | $5.52 | $7.31 | 152,600 | — | — |
| 2025-09-15 | $5.54 | $7.33 | 203,300 | — | — |
| 2025-09-12 | $5.50 | $7.28 | 174,100 | — | — |
| 2025-09-11 | $5.59 | $7.40 | 153,500 | — | — |
| 2025-09-10 | $5.41 | $7.16 | 181,100 | — | — |
| 2025-09-09 | $5.53 | $7.32 | 236,500 | — | — |
| 2025-09-08 | $5.37 | $7.11 | 125,500 | — | — |
| 2025-09-05 | $5.35 | $7.08 | 129,800 | — | — |
| 2025-09-04 | $5.25 | $6.95 | 260,800 | — | — |
| 2025-09-03 | $5.16 | $6.83 | 178,600 | — | — |
| 2025-09-02 | $5.19 | $6.87 | 162,500 | — | — |
| 2025-08-29 | $5.33 | $6.99 | 115,500 | — | — |
| 2025-08-28 | $5.32 | $6.98 | 136,400 | — | — |
| 2025-08-27 | $5.43 | $7.12 | 365,400 | — | — |
| 2025-08-26 | $5.38 | $7.06 | 230,400 | — | — |
| 2025-08-25 | $5.24 | $6.87 | 134,100 | — | — |
| 2025-08-22 | $5.29 | $6.94 | 219,800 | — | — |
| 2025-08-21 | $5.04 | $6.61 | 115,800 | — | — |
| 2025-08-20 | $5.01 | $6.57 | 150,000 | — | — |
| 2025-08-19 | $5.03 | $6.60 | 194,100 | — | — |
| 2025-08-18 | $5.12 | $6.72 | 179,100 | — | — |
| 2025-08-15 | $5.07 | $6.65 | 269,300 | — | — |
| 2025-08-14 | $5.07 | $6.65 | 183,300 | — | — |
| 2025-08-13 | $5.13 | $6.73 | 221,100 | — | — |
| 2025-08-12 | $5.03 | $6.60 | 282,100 | — | — |
| 2025-08-11 | $4.86 | $6.37 | 179,800 | — | — |
| 2025-08-08 | $4.91 | $6.44 | 379,100 | — | — |
| 2025-08-07 | $4.83 | $6.33 | 238,200 | — | — |
| 2025-08-06 | $4.94 | $6.48 | 173,700 | — | — |
| 2025-08-05 | $5.02 | $6.58 | 329,500 | — | — |
| 2025-08-04 | $4.74 | $6.22 | 348,900 | — | — |
| 2025-08-01 | $4.59 | $6.02 | 491,700 | — | — |
| 2025-07-31 | $4.87 | $6.39 | 173,100 | — | — |
| 2025-07-30 | $4.86 | $6.37 | 150,900 | — | — |
| 2025-07-29 | $4.97 | $6.52 | 144,800 | — | — |
| 2025-07-28 | $5.05 | $6.62 | 126,400 | — | — |
| 2025-07-25 | $5.06 | $6.64 | 143,400 | — | — |
| 2025-07-24 | $5.08 | $6.66 | 137,600 | — | — |
| 2025-07-23 | $5.14 | $6.74 | 150,800 | — | — |
| 2025-07-22 | $5.05 | $6.62 | 193,400 | — | — |
| 2025-07-21 | $4.98 | $6.53 | 145,500 | — | — |
| 2025-07-18 | $5.02 | $6.58 | 188,200 | — | — |
| 2025-07-17 | $5.20 | $6.82 | 204,900 | — | — |
| 2025-07-16 | $5.09 | $6.68 | 144,900 | — | — |
| 2025-07-15 | $5.01 | $6.57 | 153,200 | — | — |
| 2025-07-14 | $5.10 | $6.69 | 163,200 | — | — |
| 2025-07-11 | $5.22 | $6.85 | 166,900 | — | — |
| 2025-07-10 | $5.17 | $6.78 | 158,300 | — | — |
| 2025-07-09 | $5.09 | $6.68 | 175,200 | — | — |
| 2025-07-08 | $5.12 | $6.72 | 333,700 | — | — |
| 2025-07-07 | $5.04 | $6.61 | 304,600 | — | — |
| 2025-07-03 | $5.14 | $6.74 | 108,300 | — | — |
| 2025-07-02 | $5.07 | $6.65 | 201,200 | — | — |
| 2025-07-01 | $4.80 | $6.30 | 226,800 | — | — |
| 2025-06-30 | $4.70 | $6.16 | 338,100 | — | — |
| 2025-06-27 | $4.83 | $6.33 | 825,400 | — | — |
| 2025-06-26 | $4.75 | $6.23 | 225,900 | — | — |
| 2025-06-25 | $4.93 | $6.47 | 244,600 | — | — |
| 2025-06-24 | $4.95 | $6.49 | 252,700 | — | — |
| 2025-06-23 | $4.86 | $6.37 | 228,800 | — | — |
| 2025-06-20 | $4.89 | $6.41 | 386,600 | — | — |
| 2025-06-18 | $4.80 | $6.30 | 214,700 | — | — |
| 2025-06-17 | $4.73 | $6.20 | 224,500 | — | — |
| 2025-06-16 | $4.65 | $6.10 | 248,100 | — | — |
| 2025-06-13 | $4.66 | $6.11 | 194,700 | — | — |
| 2025-06-12 | $4.76 | $6.24 | 242,400 | — | — |
| 2025-06-11 | $4.90 | $6.43 | 275,300 | — | — |
| 2025-06-10 | $4.79 | $6.28 | 227,700 | — | — |
| 2025-06-09 | $4.71 | $6.18 | 221,800 | — | — |
| 2025-06-06 | $4.65 | $6.10 | 244,900 | — | — |
| 2025-06-05 | $4.52 | $5.93 | 160,300 | — | — |
| 2025-06-04 | $4.53 | $5.94 | 240,500 | — | — |
| 2025-06-03 | $4.52 | $5.93 | 287,100 | — | — |
| 2025-06-02 | $4.38 | $5.74 | 236,600 | — | — |
| 2025-05-30 | $4.50 | $5.84 | 187,400 | — | — |
| 2025-05-29 | $4.53 | $5.88 | 184,400 | — | — |
| 2025-05-28 | $4.50 | $5.84 | 210,000 | — | — |
| 2025-05-27 | $4.64 | $6.02 | 285,200 | — | — |
| 2025-05-23 | $4.60 | $5.97 | 346,400 | — | — |
| 2025-05-22 | $4.43 | $5.75 | 359,300 | — | — |
| 2025-05-21 | $4.72 | $6.12 | 604,000 | — | — |
| 2025-05-20 | $4.92 | $6.38 | 1,297,300 | — | — |
| 2025-05-19 | $4.42 | $5.73 | 289,500 | — | — |
| 2025-05-16 | $4.38 | $5.68 | 352,100 | — | — |
| 2025-05-15 | $4.25 | $5.51 | 341,700 | — | — |
| 2025-05-14 | $4.33 | $5.62 | 247,100 | — | — |
| 2025-05-13 | $4.32 | $5.60 | 276,100 | — | — |
| 2025-05-12 | $4.42 | $5.73 | 366,100 | — | — |
| 2025-05-09 | $4.01 | $5.20 | 183,600 | — | — |
| 2025-05-08 | $4.07 | $5.28 | 207,200 | — | — |
| 2025-05-07 | $4.05 | $5.25 | 252,100 | — | — |
| 2025-05-06 | $4.00 | $5.19 | 280,100 | — | — |
| 2025-05-05 | $4.14 | $5.37 | 158,000 | — | — |
| 2025-05-02 | $4.17 | $5.41 | 211,000 | — | — |
| 2025-05-01 | $4.11 | $5.33 | 232,300 | — | — |
| 2025-04-30 | $4.03 | $5.23 | 256,700 | — | — |
| 2025-04-29 | $4.08 | $5.29 | 211,600 | — | — |
| 2025-04-28 | $4.07 | $5.27 | 160,600 | — | — |
| 2025-04-25 | $4.22 | $5.47 | 175,100 | — | — |
| 2025-04-24 | $4.28 | $5.55 | 189,600 | — | — |
| 2025-04-23 | $4.25 | $5.51 | 253,000 | — | — |
| 2025-04-22 | $4.05 | $5.25 | 329,100 | — | — |
| 2025-04-21 | $4.10 | $5.32 | 161,600 | — | — |
| 2025-04-17 | $4.26 | $5.53 | 208,000 | — | — |
| 2025-04-16 | $4.21 | $5.46 | 189,700 | — | — |
| 2025-04-15 | $4.19 | $5.43 | 206,200 | — | — |
| 2025-04-14 | $4.31 | $5.59 | 262,800 | — | — |
| 2025-04-11 | $4.30 | $5.58 | 183,800 | — | — |
| 2025-04-10 | $4.22 | $5.47 | 315,400 | — | — |
| 2025-04-09 | $4.40 | $5.71 | 479,000 | — | — |
| 2025-04-08 | $3.99 | $5.18 | 510,200 | — | — |
| 2025-04-07 | $4.16 | $5.40 | 369,100 | — | — |
| 2025-04-04 | $4.12 | $5.34 | 385,600 | — | — |
| 2025-04-03 | $4.37 | $5.67 | 410,600 | — | — |
| 2025-04-02 | $4.86 | $6.30 | 230,200 | — | — |
| 2025-04-01 | $4.79 | $6.21 | 186,200 | — | — |
| 2025-03-31 | $4.76 | $6.17 | 298,300 | — | — |
| 2025-03-28 | $4.86 | $6.30 | 172,400 | — | — |
| 2025-03-27 | $5.03 | $6.52 | 160,300 | — | — |
| 2025-03-26 | $5.04 | $6.54 | 217,600 | — | — |
| 2025-03-25 | $5.00 | $6.48 | 230,800 | — | — |
| 2025-03-24 | $5.24 | $6.80 | 231,100 | — | — |
| 2025-03-21 | $5.35 | $6.94 | 888,700 | — | — |
| 2025-03-20 | $5.48 | $7.11 | 206,700 | — | — |
| 2025-03-19 | $5.50 | $7.13 | 202,700 | — | — |
| 2025-03-18 | $5.61 | $7.28 | 362,200 | — | — |
| 2025-03-17 | $5.46 | $7.08 | 347,600 | — | — |
| 2025-03-14 | $5.43 | $7.04 | 488,300 | — | — |
| 2025-03-13 | $4.84 | $6.28 | 217,700 | — | — |
| 2025-03-12 | $4.88 | $6.33 | 283,400 | — | — |
| 2025-03-11 | $4.75 | $6.16 | 278,800 | — | — |
| 2025-03-10 | $4.91 | $6.37 | 241,000 | — | — |
| 2025-03-07 | $5.00 | $6.48 | 148,000 | — | — |
| 2025-03-06 | $4.96 | $6.43 | 168,600 | — | — |
| 2025-03-05 | $4.91 | $6.37 | 231,800 | — | — |
| 2025-03-04 | $4.92 | $6.38 | 235,900 | — | — |
| 2025-03-03 | $5.02 | $6.51 | 249,600 | — | — |
| 2025-02-28 | $5.12 | $6.64 | 212,800 | — | — |
| 2025-02-27 | $5.18 | $6.59 | 200,300 | — | — |
| 2025-02-26 | $5.33 | $6.78 | 218,700 | — | — |
| 2025-02-25 | $5.29 | $6.73 | 167,800 | — | — |
| 2025-02-24 | $5.25 | $6.68 | 222,100 | — | — |
| 2025-02-21 | $5.20 | $6.61 | 325,200 | — | — |
| 2025-02-20 | $5.20 | $6.61 | 139,500 | — | — |
| 2025-02-19 | $5.18 | $6.59 | 179,100 | — | — |
| 2025-02-18 | $5.30 | $6.74 | 170,700 | — | — |
| 2025-02-14 | $5.20 | $6.61 | 162,600 | — | — |
| 2025-02-13 | $5.24 | $6.67 | 165,200 | — | — |
| 2025-02-12 | $5.13 | $6.53 | 179,200 | — | — |
| 2025-02-11 | $5.23 | $6.65 | 185,600 | — | — |
| 2025-02-10 | $5.32 | $6.77 | 153,800 | — | — |
| 2025-02-07 | $5.20 | $6.61 | 158,900 | — | — |
| 2025-02-06 | $5.30 | $6.74 | 179,500 | — | — |
| 2025-02-05 | $5.27 | $6.70 | 179,300 | — | — |
| 2025-02-04 | $5.23 | $6.65 | 146,300 | — | — |
| 2025-02-03 | $5.06 | $6.44 | 192,500 | — | — |
| 2025-01-31 | $5.25 | $6.68 | 209,900 | — | — |
| 2025-01-30 | $5.36 | $6.82 | 159,500 | — | — |
| 2025-01-29 | $5.34 | $6.79 | 222,500 | — | — |
| 2025-01-28 | $5.24 | $6.67 | 207,200 | — | — |
| 2025-01-27 | $5.44 | $6.92 | 250,200 | — | — |
| 2025-01-24 | $5.44 | $6.92 | 134,300 | — | — |
| 2025-01-23 | $5.50 | $7.00 | 188,900 | — | — |
| 2025-01-22 | $5.41 | $6.88 | 137,600 | — | — |
| 2025-01-21 | $5.56 | $7.07 | 180,400 | — | — |
| 2025-01-17 | $5.68 | $7.22 | 236,200 | — | — |
| 2025-01-16 | $5.65 | $7.19 | 344,700 | — | — |
| 2025-01-15 | $5.70 | $7.25 | 155,100 | — | — |
| 2025-01-14 | $5.61 | $7.14 | 177,000 | — | — |
| 2025-01-13 | $5.56 | $7.07 | 184,900 | — | — |
| 2025-01-10 | $5.43 | $6.91 | 212,300 | — | — |
| 2025-01-08 | $5.43 | $6.91 | 210,500 | — | — |
| 2025-01-07 | $5.46 | $6.94 | 310,500 | — | — |
| 2025-01-06 | $5.40 | $6.87 | 304,500 | — | — |
| 2025-01-03 | $5.60 | $7.12 | 248,800 | — | — |
| 2025-01-02 | $5.64 | $7.17 | 365,800 | — | — |