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
- 2008-06-25 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 | $6.33 | $6.33 | 4,887,700 | — | — |
| 2025-12-30 | $6.52 | $6.52 | 4,088,900 | — | — |
| 2025-12-29 | $6.54 | $6.54 | 6,209,800 | — | — |
| 2025-12-26 | $6.81 | $6.81 | 4,698,500 | — | — |
| 2025-12-24 | $7.02 | $7.02 | 4,313,900 | — | — |
| 2025-12-23 | $7.15 | $7.15 | 7,343,900 | — | — |
| 2025-12-22 | $7.61 | $7.61 | 14,172,400 | — | — |
| 2025-12-19 | $6.78 | $6.78 | 6,385,000 | — | — |
| 2025-12-18 | $6.13 | $6.13 | 4,846,300 | — | — |
| 2025-12-17 | $5.97 | $5.97 | 7,085,700 | — | — |
| 2025-12-16 | $6.07 | $6.07 | 4,230,900 | — | — |
| 2025-12-15 | $5.94 | $5.94 | 9,008,600 | — | — |
| 2025-12-12 | $6.50 | $6.50 | 10,871,300 | — | — |
| 2025-12-11 | $7.22 | $7.22 | 8,995,800 | — | — |
| 2025-12-10 | $7.15 | $7.15 | 10,220,500 | — | — |
| 2025-12-09 | $6.90 | $6.90 | 9,204,700 | — | — |
| 2025-12-08 | $6.23 | $6.23 | 7,351,900 | — | — |
| 2025-12-05 | $6.05 | $6.05 | 8,477,400 | — | — |
| 2025-12-04 | $6.37 | $6.37 | 14,987,100 | — | — |
| 2025-12-03 | $6.01 | $6.01 | 22,837,200 | — | — |
| 2025-12-02 | $4.68 | $4.68 | 4,524,500 | — | — |
| 2025-12-01 | $4.61 | $4.61 | 3,009,700 | — | — |
| 2025-11-28 | $4.95 | $4.95 | 3,694,500 | — | — |
| 2025-11-26 | $4.84 | $4.84 | 4,911,500 | — | — |
| 2025-11-25 | $4.67 | $4.67 | 4,945,500 | — | — |
| 2025-11-24 | $4.63 | $4.63 | 5,593,800 | — | — |
| 2025-11-21 | $4.27 | $4.27 | 6,994,500 | — | — |
| 2025-11-20 | $4.20 | $4.20 | 8,565,000 | — | — |
| 2025-11-19 | $4.25 | $4.25 | 6,501,000 | — | — |
| 2025-11-18 | $4.29 | $4.29 | 7,245,300 | — | — |
| 2025-11-17 | $4.17 | $4.17 | 6,126,100 | — | — |
| 2025-11-14 | $4.40 | $4.40 | 11,083,800 | — | — |
| 2025-11-13 | $4.70 | $4.70 | 9,838,200 | — | — |
| 2025-11-12 | $5.05 | $5.05 | 11,289,400 | — | — |
| 2025-11-11 | $5.29 | $5.29 | 8,802,400 | — | — |
| 2025-11-10 | $5.28 | $5.28 | 8,870,900 | — | — |
| 2025-11-07 | $5.39 | $5.39 | 10,804,000 | — | — |
| 2025-11-06 | $5.32 | $5.32 | 13,826,600 | — | — |
| 2025-11-05 | $6.04 | $6.04 | 7,847,900 | — | — |
| 2025-11-04 | $5.95 | $5.95 | 14,342,000 | — | — |
| 2025-11-03 | $6.60 | $6.60 | 15,343,200 | — | — |
| 2025-10-31 | $6.44 | $6.44 | 10,570,500 | — | — |
| 2025-10-30 | $6.38 | $6.38 | 9,122,800 | — | — |
| 2025-10-29 | $6.63 | $6.63 | 17,401,900 | — | — |
| 2025-10-28 | $7.07 | $7.07 | 12,075,300 | — | — |
| 2025-10-27 | $7.41 | $7.41 | 20,177,200 | — | — |
| 2025-10-24 | $8.23 | $8.23 | 19,277,800 | — | — |
| 2025-10-23 | $7.31 | $7.31 | 11,222,900 | — | — |
| 2025-10-22 | $7.37 | $7.37 | 25,099,300 | — | — |
| 2025-10-21 | $7.45 | $7.45 | 11,706,900 | — | — |
| 2025-10-20 | $7.59 | $7.59 | 12,254,000 | — | — |
| 2025-10-17 | $7.02 | $7.02 | 10,389,900 | — | — |
| 2025-10-16 | $7.56 | $7.56 | 12,831,100 | — | — |
| 2025-10-15 | $8.32 | $8.32 | 21,047,000 | — | — |
| 2025-10-14 | $9.05 | $9.05 | 20,248,800 | — | — |
| 2025-10-13 | $8.43 | $8.43 | 18,561,200 | — | — |
| 2025-10-10 | $7.63 | $7.63 | 29,694,600 | — | — |
| 2025-10-09 | $8.82 | $8.82 | 32,546,300 | — | — |
| 2025-10-08 | $9.22 | $9.22 | 59,213,700 | — | — |
| 2025-10-07 | $7.88 | $7.88 | 40,896,700 | — | — |
| 2025-10-06 | $6.38 | $6.38 | 5,088,900 | — | — |
| 2025-10-03 | $6.22 | $6.22 | 4,349,300 | — | — |
| 2025-10-02 | $6.50 | $6.50 | 6,010,300 | — | — |
| 2025-10-01 | $5.94 | $5.94 | 4,458,300 | — | — |
| 2025-09-30 | $5.54 | $5.54 | 3,132,900 | — | — |
| 2025-09-29 | $5.49 | $5.49 | 4,530,800 | — | — |
| 2025-09-26 | $5.76 | $5.76 | 5,547,000 | — | — |
| 2025-09-25 | $6.19 | $6.19 | 7,521,200 | — | — |
| 2025-09-24 | $6.05 | $6.05 | 6,711,700 | — | — |
| 2025-09-23 | $6.00 | $6.00 | 8,297,900 | — | — |
| 2025-09-22 | $5.16 | $5.16 | 1,339,400 | — | — |
| 2025-09-19 | $5.16 | $5.16 | 1,713,300 | — | — |
| 2025-09-18 | $5.24 | $5.24 | 1,126,600 | — | — |
| 2025-09-17 | $5.14 | $5.14 | 1,266,600 | — | — |
| 2025-09-16 | $5.11 | $5.11 | 938,200 | — | — |
| 2025-09-15 | $5.15 | $5.15 | 1,417,800 | — | — |
| 2025-09-12 | $5.24 | $5.24 | 1,057,900 | — | — |
| 2025-09-11 | $5.33 | $5.33 | 1,682,300 | — | — |
| 2025-09-10 | $5.60 | $5.60 | 1,390,100 | — | — |
| 2025-09-09 | $5.33 | $5.33 | 684,900 | — | — |
| 2025-09-08 | $5.35 | $5.35 | 918,600 | — | — |
| 2025-09-05 | $5.28 | $5.28 | 505,100 | — | — |
| 2025-09-04 | $5.26 | $5.26 | 778,100 | — | — |
| 2025-09-03 | $5.12 | $5.12 | 993,900 | — | — |
| 2025-09-02 | $5.30 | $5.30 | 1,168,000 | — | — |
| 2025-08-29 | $5.36 | $5.36 | 2,074,700 | — | — |
| 2025-08-28 | $5.65 | $5.65 | 1,767,300 | — | — |
| 2025-08-27 | $5.38 | $5.38 | 942,700 | — | — |
| 2025-08-26 | $5.42 | $5.42 | 770,900 | — | — |
| 2025-08-25 | $5.35 | $5.35 | 1,598,100 | — | — |
| 2025-08-22 | $5.34 | $5.34 | 1,335,400 | — | — |
| 2025-08-21 | $5.07 | $5.07 | 760,600 | — | — |
| 2025-08-20 | $4.94 | $4.94 | 1,278,100 | — | — |
| 2025-08-19 | $4.90 | $4.90 | 1,163,800 | — | — |
| 2025-08-18 | $5.06 | $5.06 | 1,546,300 | — | — |
| 2025-08-15 | $5.04 | $5.04 | 924,700 | — | — |
| 2025-08-14 | $5.09 | $5.09 | 1,559,100 | — | — |
| 2025-08-13 | $5.22 | $5.22 | 1,226,200 | — | — |
| 2025-08-12 | $5.10 | $5.10 | 3,785,500 | — | — |
| 2025-08-11 | $5.52 | $5.52 | 1,575,100 | — | — |
| 2025-08-08 | $5.49 | $5.49 | 1,149,600 | — | — |
| 2025-08-07 | $5.36 | $5.36 | 1,323,100 | — | — |
| 2025-08-06 | $5.42 | $5.42 | 1,396,300 | — | — |
| 2025-08-05 | $5.51 | $5.51 | 1,425,500 | — | — |
| 2025-08-04 | $5.81 | $5.81 | 1,532,400 | — | — |
| 2025-08-01 | $5.40 | $5.40 | 1,663,500 | — | — |
| 2025-07-31 | $5.50 | $5.50 | 1,858,000 | — | — |
| 2025-07-30 | $5.75 | $5.75 | 2,487,400 | — | — |
| 2025-07-29 | $5.72 | $5.72 | 2,337,600 | — | — |
| 2025-07-28 | $5.87 | $5.87 | 3,238,700 | — | — |
| 2025-07-25 | $6.23 | $6.23 | 1,866,800 | — | — |
| 2025-07-24 | $6.24 | $6.24 | 2,756,600 | — | — |
| 2025-07-23 | $6.64 | $6.64 | 3,862,500 | — | — |
| 2025-07-22 | $6.24 | $6.24 | 3,798,300 | — | — |
| 2025-07-21 | $6.58 | $6.58 | 3,921,500 | — | — |
| 2025-07-18 | $6.27 | $6.27 | 2,715,000 | — | — |
| 2025-07-17 | $6.44 | $6.44 | 4,251,400 | — | — |
| 2025-07-16 | $6.69 | $6.69 | 3,483,900 | — | — |
| 2025-07-15 | $7.13 | $7.13 | 3,399,200 | — | — |
| 2025-07-14 | $7.44 | $7.44 | 3,797,000 | — | — |
| 2025-07-11 | $7.17 | $7.17 | 3,351,000 | — | — |
| 2025-07-10 | $7.01 | $7.01 | 8,575,400 | — | — |
| 2025-07-09 | $6.10 | $6.10 | 4,405,100 | — | — |
| 2025-07-08 | $5.16 | $5.16 | 1,233,100 | — | — |
| 2025-07-07 | $5.30 | $5.30 | 3,115,400 | — | — |
| 2025-07-03 | $5.77 | $5.77 | 1,812,900 | — | — |
| 2025-07-02 | $5.77 | $5.77 | 3,513,600 | — | — |
| 2025-07-01 | $5.23 | $5.23 | 1,548,200 | — | — |
| 2025-06-30 | $5.21 | $5.21 | 1,665,900 | — | — |
| 2025-06-27 | $5.22 | $5.22 | 4,688,000 | — | — |
| 2025-06-26 | $5.45 | $5.45 | 4,383,500 | — | — |
| 2025-06-25 | $5.07 | $5.07 | 7,579,600 | — | — |
| 2025-06-24 | $4.31 | $4.31 | 2,072,400 | — | — |
| 2025-06-23 | $3.96 | $3.96 | 819,900 | — | — |
| 2025-06-20 | $4.03 | $4.03 | 743,100 | — | — |
| 2025-06-18 | $4.09 | $4.09 | 588,300 | — | — |
| 2025-06-17 | $4.04 | $4.04 | 696,300 | — | — |
| 2025-06-16 | $4.19 | $4.19 | 991,100 | — | — |
| 2025-06-13 | $4.17 | $4.17 | 665,800 | — | — |
| 2025-06-12 | $4.13 | $4.13 | 652,300 | — | — |
| 2025-06-11 | $4.16 | $4.16 | 980,500 | — | — |
| 2025-06-10 | $4.26 | $4.26 | 461,100 | — | — |
| 2025-06-09 | $4.21 | $4.21 | 659,500 | — | — |
| 2025-06-06 | $4.19 | $4.19 | 949,600 | — | — |
| 2025-06-05 | $4.06 | $4.06 | 1,785,300 | — | — |
| 2025-06-04 | $4.48 | $4.48 | 1,052,500 | — | — |
| 2025-06-03 | $4.34 | $4.34 | 875,100 | — | — |
| 2025-06-02 | $4.18 | $4.18 | 703,600 | — | — |
| 2025-05-30 | $4.34 | $4.34 | 842,500 | — | — |
| 2025-05-29 | $4.41 | $4.41 | 1,261,500 | — | — |
| 2025-05-28 | $4.40 | $4.40 | 962,700 | — | — |
| 2025-05-27 | $4.56 | $4.56 | 1,271,800 | — | — |
| 2025-05-23 | $4.38 | $4.38 | 506,900 | — | — |
| 2025-05-22 | $4.44 | $4.44 | 472,500 | — | — |
| 2025-05-21 | $4.37 | $4.37 | 1,534,800 | — | — |
| 2025-05-20 | $4.67 | $4.67 | 487,600 | — | — |
| 2025-05-19 | $4.70 | $4.70 | 510,100 | — | — |
| 2025-05-16 | $4.71 | $4.71 | 747,000 | — | — |
| 2025-05-15 | $4.48 | $4.48 | 376,400 | — | — |
| 2025-05-14 | $4.49 | $4.49 | 491,300 | — | — |
| 2025-05-13 | $4.39 | $4.39 | 729,600 | — | — |
| 2025-05-12 | $4.46 | $4.46 | 805,600 | — | — |
| 2025-05-09 | $4.48 | $4.48 | 751,500 | — | — |
| 2025-05-08 | $4.42 | $4.42 | 380,100 | — | — |
| 2025-05-07 | $4.34 | $4.34 | 791,600 | — | — |
| 2025-05-06 | $4.24 | $4.24 | 287,400 | — | — |
| 2025-05-05 | $4.31 | $4.31 | 454,100 | — | — |
| 2025-05-02 | $4.34 | $4.34 | 911,100 | — | — |
| 2025-05-01 | $4.15 | $4.15 | 310,400 | — | — |
| 2025-04-30 | $4.08 | $4.08 | 362,800 | — | — |
| 2025-04-29 | $4.07 | $4.07 | 520,300 | — | — |
| 2025-04-28 | $4.31 | $4.31 | 1,623,000 | — | — |
| 2025-04-25 | $4.11 | $4.11 | 378,600 | — | — |
| 2025-04-24 | $4.06 | $4.06 | 386,100 | — | — |
| 2025-04-23 | $3.92 | $3.92 | 515,100 | — | — |
| 2025-04-22 | $3.86 | $3.86 | 532,700 | — | — |
| 2025-04-21 | $3.73 | $3.73 | 379,900 | — | — |
| 2025-04-17 | $3.78 | $3.78 | 341,800 | — | — |
| 2025-04-16 | $3.76 | $3.76 | 309,400 | — | — |
| 2025-04-15 | $3.80 | $3.80 | 603,000 | — | — |
| 2025-04-14 | $3.88 | $3.88 | 741,300 | — | — |
| 2025-04-11 | $3.73 | $3.73 | 471,500 | — | — |
| 2025-04-10 | $3.67 | $3.67 | 530,600 | — | — |
| 2025-04-09 | $3.81 | $3.81 | 1,567,900 | — | — |
| 2025-04-08 | $3.21 | $3.21 | 861,200 | — | — |
| 2025-04-07 | $3.33 | $3.33 | 1,737,900 | — | — |
| 2025-04-04 | $3.60 | $3.60 | 1,469,300 | — | — |
| 2025-04-03 | $4.07 | $4.07 | 1,413,500 | — | — |
| 2025-04-02 | $3.86 | $3.86 | 582,200 | — | — |
| 2025-04-01 | $3.67 | $3.67 | 928,600 | — | — |
| 2025-03-31 | $3.78 | $3.78 | 804,900 | — | — |
| 2025-03-28 | $3.91 | $3.91 | 874,600 | — | — |
| 2025-03-27 | $4.04 | $4.04 | 849,600 | — | — |
| 2025-03-26 | $4.23 | $4.23 | 673,700 | — | — |
| 2025-03-25 | $4.39 | $4.39 | 1,589,500 | — | — |
| 2025-03-24 | $4.15 | $4.15 | 818,300 | — | — |
| 2025-03-21 | $4.07 | $4.07 | 1,572,300 | — | — |
| 2025-03-20 | $4.27 | $4.27 | 4,662,000 | — | — |
| 2025-03-19 | $3.87 | $3.87 | 1,113,300 | — | — |
| 2025-03-18 | $4.05 | $4.05 | 1,382,300 | — | — |
| 2025-03-17 | $4.01 | $4.01 | 594,000 | — | — |
| 2025-03-14 | $3.93 | $3.93 | 1,051,900 | — | — |
| 2025-03-13 | $3.54 | $3.54 | 592,300 | — | — |
| 2025-03-12 | $3.69 | $3.69 | 1,261,200 | — | — |
| 2025-03-11 | $3.46 | $3.46 | 654,000 | — | — |
| 2025-03-10 | $3.29 | $3.29 | 1,085,700 | — | — |
| 2025-03-07 | $3.59 | $3.59 | 735,000 | — | — |
| 2025-03-06 | $3.41 | $3.41 | 788,100 | — | — |
| 2025-03-05 | $3.60 | $3.60 | 581,500 | — | — |
| 2025-03-04 | $3.55 | $3.55 | 2,008,800 | — | — |
| 2025-03-03 | $3.45 | $3.45 | 2,066,500 | — | — |
| 2025-02-28 | $3.94 | $3.94 | 1,197,300 | — | — |
| 2025-02-27 | $3.86 | $3.86 | 1,428,400 | — | — |
| 2025-02-26 | $4.26 | $4.26 | 1,850,400 | — | — |
| 2025-02-25 | $3.97 | $3.97 | 1,883,900 | — | — |
| 2025-02-24 | $4.16 | $4.16 | 1,829,800 | — | — |
| 2025-02-21 | $4.40 | $4.40 | 1,630,600 | — | — |
| 2025-02-20 | $4.72 | $4.72 | 1,021,600 | — | — |
| 2025-02-19 | $4.87 | $4.87 | 1,330,800 | — | — |
| 2025-02-18 | $4.74 | $4.74 | 1,705,500 | — | — |
| 2025-02-14 | $4.92 | $4.92 | 1,707,500 | — | — |
| 2025-02-13 | $5.14 | $5.14 | 1,508,600 | — | — |
| 2025-02-12 | $4.98 | $4.98 | 1,246,300 | — | — |
| 2025-02-11 | $4.96 | $4.96 | 1,438,300 | — | — |
| 2025-02-10 | $5.14 | $5.14 | 3,009,100 | — | — |
| 2025-02-07 | $4.64 | $4.64 | 1,219,700 | — | — |
| 2025-02-06 | $4.89 | $4.89 | 1,355,400 | — | — |
| 2025-02-05 | $5.03 | $5.03 | 1,735,300 | — | — |
| 2025-02-04 | $4.74 | $4.74 | 885,100 | — | — |
| 2025-02-03 | $4.58 | $4.58 | 1,698,200 | — | — |
| 2025-01-31 | $4.77 | $4.77 | 2,277,500 | — | — |
| 2025-01-30 | $4.66 | $4.66 | 897,600 | — | — |
| 2025-01-29 | $4.57 | $4.57 | 1,917,500 | — | — |
| 2025-01-28 | $4.77 | $4.77 | 1,133,700 | — | — |
| 2025-01-27 | $4.74 | $4.74 | 2,597,400 | — | — |
| 2025-01-24 | $5.25 | $5.25 | 1,181,600 | — | — |
| 2025-01-23 | $5.22 | $5.22 | 1,568,600 | — | — |
| 2025-01-22 | $5.45 | $5.45 | 2,625,700 | — | — |
| 2025-01-21 | $5.49 | $5.49 | 2,560,000 | — | — |
| 2025-01-17 | $4.95 | $4.95 | 1,271,700 | — | — |
| 2025-01-16 | $4.96 | $4.96 | 1,099,400 | — | — |
| 2025-01-15 | $5.03 | $5.03 | 1,901,800 | — | — |
| 2025-01-14 | $4.80 | $4.80 | 1,945,300 | — | — |
| 2025-01-13 | $4.59 | $4.59 | 2,847,800 | — | — |
| 2025-01-10 | $5.04 | $5.04 | 2,445,600 | — | — |
| 2025-01-08 | $5.51 | $5.51 | 2,775,400 | — | — |
| 2025-01-07 | $6.00 | $6.00 | 2,056,500 | — | — |
| 2025-01-06 | $6.16 | $6.16 | 3,955,000 | — | — |
| 2025-01-03 | $6.75 | $6.75 | 3,470,400 | — | — |
| 2025-01-02 | $6.17 | $6.17 | 4,062,900 | — | — |