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
- 2016-12-06 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 | $5.45 | $5.45 | 584,700 | — | — |
| 2025-12-30 | $5.50 | $5.50 | 463,300 | — | — |
| 2025-12-29 | $5.58 | $5.58 | 332,100 | — | — |
| 2025-12-26 | $5.53 | $5.53 | 223,600 | — | — |
| 2025-12-24 | $5.59 | $5.59 | 168,500 | — | — |
| 2025-12-23 | $5.52 | $5.52 | 378,000 | — | — |
| 2025-12-22 | $5.66 | $5.66 | 402,700 | — | — |
| 2025-12-19 | $5.61 | $5.61 | 645,700 | — | — |
| 2025-12-18 | $5.59 | $5.59 | 274,800 | — | — |
| 2025-12-17 | $5.54 | $5.54 | 296,200 | — | — |
| 2025-12-16 | $5.52 | $5.52 | 351,000 | — | — |
| 2025-12-15 | $5.54 | $5.54 | 308,900 | — | — |
| 2025-12-12 | $5.77 | $5.77 | 293,900 | — | — |
| 2025-12-11 | $5.82 | $5.82 | 286,100 | — | — |
| 2025-12-10 | $5.80 | $5.80 | 483,400 | — | — |
| 2025-12-09 | $5.59 | $5.59 | 559,800 | — | — |
| 2025-12-08 | $5.64 | $5.64 | 429,500 | — | — |
| 2025-12-05 | $5.67 | $5.67 | 409,800 | — | — |
| 2025-12-04 | $5.73 | $5.73 | 449,900 | — | — |
| 2025-12-03 | $5.78 | $5.78 | 417,500 | — | — |
| 2025-12-02 | $5.66 | $5.66 | 515,500 | — | — |
| 2025-12-01 | $5.96 | $5.96 | 470,700 | — | — |
| 2025-11-28 | $5.85 | $5.85 | 379,800 | — | — |
| 2025-11-26 | $5.84 | $5.84 | 494,600 | — | — |
| 2025-11-25 | $5.67 | $5.67 | 521,300 | — | — |
| 2025-11-24 | $5.75 | $5.75 | 552,000 | — | — |
| 2025-11-21 | $5.41 | $5.41 | 760,200 | — | — |
| 2025-11-20 | $5.12 | $5.12 | 844,800 | — | — |
| 2025-11-19 | $5.19 | $5.19 | 589,200 | — | — |
| 2025-11-18 | $5.19 | $5.19 | 846,600 | — | — |
| 2025-11-17 | $5.41 | $5.41 | 943,600 | — | — |
| 2025-11-14 | $5.24 | $5.24 | 937,000 | — | — |
| 2025-11-13 | $5.33 | $5.33 | 1,012,900 | — | — |
| 2025-11-12 | $5.78 | $5.78 | 1,088,300 | — | — |
| 2025-11-11 | $5.55 | $5.55 | 1,053,200 | — | — |
| 2025-11-10 | $5.57 | $5.57 | 4,064,900 | — | — |
| 2025-11-07 | $4.87 | $4.87 | 1,460,800 | — | — |
| 2025-11-06 | $4.85 | $4.85 | 1,861,800 | — | — |
| 2025-11-05 | $6.94 | $6.94 | 510,500 | — | — |
| 2025-11-04 | $6.63 | $6.63 | 487,200 | — | — |
| 2025-11-03 | $6.96 | $6.96 | 426,700 | — | — |
| 2025-10-31 | $6.96 | $6.96 | 253,200 | — | — |
| 2025-10-30 | $6.84 | $6.84 | 332,800 | — | — |
| 2025-10-29 | $7.13 | $7.13 | 381,100 | — | — |
| 2025-10-28 | $7.31 | $7.31 | 287,000 | — | — |
| 2025-10-27 | $7.43 | $7.43 | 347,500 | — | — |
| 2025-10-24 | $7.72 | $7.72 | 401,600 | — | — |
| 2025-10-23 | $7.41 | $7.41 | 388,100 | — | — |
| 2025-10-22 | $7.22 | $7.22 | 316,000 | — | — |
| 2025-10-21 | $7.24 | $7.24 | 425,600 | — | — |
| 2025-10-20 | $6.99 | $6.99 | 494,900 | — | — |
| 2025-10-17 | $6.83 | $6.83 | 484,000 | — | — |
| 2025-10-16 | $6.77 | $6.77 | 402,400 | — | — |
| 2025-10-15 | $7.19 | $7.19 | 349,400 | — | — |
| 2025-10-14 | $7.42 | $7.42 | 591,300 | — | — |
| 2025-10-13 | $7.30 | $7.30 | 615,700 | — | — |
| 2025-10-10 | $7.28 | $7.28 | 690,500 | — | — |
| 2025-10-09 | $7.65 | $7.65 | 1,162,000 | — | — |
| 2025-10-08 | $7.27 | $7.27 | 304,000 | — | — |
| 2025-10-07 | $7.28 | $7.28 | 481,400 | — | — |
| 2025-10-06 | $7.03 | $7.03 | 352,700 | — | — |
| 2025-10-03 | $6.98 | $6.98 | 294,100 | — | — |
| 2025-10-02 | $6.83 | $6.83 | 280,800 | — | — |
| 2025-10-01 | $6.88 | $6.88 | 416,100 | — | — |
| 2025-09-30 | $6.87 | $6.87 | 309,200 | — | — |
| 2025-09-29 | $6.87 | $6.87 | 321,200 | — | — |
| 2025-09-26 | $7.01 | $7.01 | 288,900 | — | — |
| 2025-09-25 | $6.96 | $6.96 | 425,200 | — | — |
| 2025-09-24 | $7.15 | $7.15 | 233,000 | — | — |
| 2025-09-23 | $7.28 | $7.28 | 366,200 | — | — |
| 2025-09-22 | $7.47 | $7.47 | 400,600 | — | — |
| 2025-09-19 | $7.30 | $7.30 | 1,571,900 | — | — |
| 2025-09-18 | $7.48 | $7.48 | 402,800 | — | — |
| 2025-09-17 | $7.31 | $7.31 | 381,800 | — | — |
| 2025-09-16 | $7.25 | $7.25 | 349,000 | — | — |
| 2025-09-15 | $7.44 | $7.44 | 312,300 | — | — |
| 2025-09-12 | $7.54 | $7.54 | 347,100 | — | — |
| 2025-09-11 | $7.63 | $7.63 | 366,500 | — | — |
| 2025-09-10 | $7.53 | $7.53 | 361,800 | — | — |
| 2025-09-09 | $7.76 | $7.76 | 308,900 | — | — |
| 2025-09-08 | $7.75 | $7.75 | 343,200 | — | — |
| 2025-09-05 | $7.69 | $7.69 | 512,200 | — | — |
| 2025-09-04 | $7.87 | $7.87 | 301,000 | — | — |
| 2025-09-03 | $8.12 | $8.12 | 273,100 | — | — |
| 2025-09-02 | $8.28 | $8.28 | 290,200 | — | — |
| 2025-08-29 | $8.37 | $8.37 | 300,300 | — | — |
| 2025-08-28 | $8.39 | $8.39 | 462,300 | — | — |
| 2025-08-27 | $8.33 | $8.33 | 328,100 | — | — |
| 2025-08-26 | $8.39 | $8.39 | 269,100 | — | — |
| 2025-08-25 | $8.29 | $8.29 | 497,900 | — | — |
| 2025-08-22 | $8.43 | $8.43 | 918,800 | — | — |
| 2025-08-21 | $7.98 | $7.98 | 651,500 | — | — |
| 2025-08-20 | $7.85 | $7.85 | 276,000 | — | — |
| 2025-08-19 | $7.89 | $7.89 | 531,300 | — | — |
| 2025-08-18 | $8.03 | $8.03 | 615,200 | — | — |
| 2025-08-15 | $7.62 | $7.62 | 451,000 | — | — |
| 2025-08-14 | $7.75 | $7.75 | 498,000 | — | — |
| 2025-08-13 | $7.95 | $7.95 | 1,073,300 | — | — |
| 2025-08-12 | $7.45 | $7.45 | 829,800 | — | — |
| 2025-08-11 | $7.04 | $7.04 | 899,500 | — | — |
| 2025-08-08 | $7.65 | $7.65 | 433,300 | — | — |
| 2025-08-07 | $7.45 | $7.45 | 701,400 | — | — |
| 2025-08-06 | $6.80 | $6.80 | 348,400 | — | — |
| 2025-08-05 | $6.79 | $6.79 | 488,200 | — | — |
| 2025-08-04 | $6.94 | $6.94 | 329,800 | — | — |
| 2025-08-01 | $6.74 | $6.74 | 434,900 | — | — |
| 2025-07-31 | $6.85 | $6.85 | 334,400 | — | — |
| 2025-07-30 | $6.84 | $6.84 | 455,500 | — | — |
| 2025-07-29 | $6.90 | $6.90 | 666,500 | — | — |
| 2025-07-28 | $7.19 | $7.19 | 273,600 | — | — |
| 2025-07-25 | $7.05 | $7.05 | 319,600 | — | — |
| 2025-07-24 | $7.09 | $7.09 | 360,300 | — | — |
| 2025-07-23 | $7.19 | $7.19 | 593,400 | — | — |
| 2025-07-22 | $7.23 | $7.23 | 423,800 | — | — |
| 2025-07-21 | $7.03 | $7.03 | 355,800 | — | — |
| 2025-07-18 | $7.30 | $7.30 | 290,500 | — | — |
| 2025-07-17 | $7.37 | $7.37 | 435,800 | — | — |
| 2025-07-16 | $7.30 | $7.30 | 711,100 | — | — |
| 2025-07-15 | $7.15 | $7.15 | 653,800 | — | — |
| 2025-07-14 | $7.27 | $7.27 | 518,600 | — | — |
| 2025-07-11 | $7.35 | $7.35 | 725,800 | — | — |
| 2025-07-10 | $8.32 | $8.32 | 319,100 | — | — |
| 2025-07-09 | $8.23 | $8.23 | 522,100 | — | — |
| 2025-07-08 | $8.23 | $8.23 | 588,500 | — | — |
| 2025-07-07 | $8.48 | $8.48 | 725,800 | — | — |
| 2025-07-03 | $8.56 | $8.56 | 546,900 | — | — |
| 2025-07-02 | $7.78 | $7.78 | 787,000 | — | — |
| 2025-07-01 | $7.71 | $7.71 | 664,800 | — | — |
| 2025-06-30 | $7.78 | $7.78 | 582,900 | — | — |
| 2025-06-27 | $7.70 | $7.70 | 1,311,800 | — | — |
| 2025-06-26 | $7.92 | $7.92 | 552,300 | — | — |
| 2025-06-25 | $7.83 | $7.83 | 851,800 | — | — |
| 2025-06-24 | $8.05 | $8.05 | 1,615,600 | — | — |
| 2025-06-23 | $7.99 | $7.99 | 1,459,900 | — | — |
| 2025-06-20 | $7.80 | $7.80 | 827,000 | — | — |
| 2025-06-18 | $8.12 | $8.12 | 1,541,800 | — | — |
| 2025-06-17 | $7.84 | $7.84 | 472,100 | — | — |
| 2025-06-16 | $7.95 | $7.95 | 315,300 | — | — |
| 2025-06-13 | $7.80 | $7.80 | 812,100 | — | — |
| 2025-06-12 | $8.26 | $8.26 | 266,000 | — | — |
| 2025-06-11 | $8.50 | $8.50 | 478,500 | — | — |
| 2025-06-10 | $8.54 | $8.54 | 239,600 | — | — |
| 2025-06-09 | $8.47 | $8.47 | 287,600 | — | — |
| 2025-06-06 | $8.41 | $8.41 | 293,600 | — | — |
| 2025-06-05 | $8.37 | $8.37 | 261,300 | — | — |
| 2025-06-04 | $8.42 | $8.42 | 299,300 | — | — |
| 2025-06-03 | $8.67 | $8.67 | 489,200 | — | — |
| 2025-06-02 | $8.49 | $8.49 | 380,000 | — | — |
| 2025-05-30 | $8.53 | $8.53 | 637,600 | — | — |
| 2025-05-29 | $8.25 | $8.25 | 542,900 | — | — |
| 2025-05-28 | $8.18 | $8.18 | 205,000 | — | — |
| 2025-05-27 | $7.91 | $7.91 | 465,400 | — | — |
| 2025-05-23 | $7.66 | $7.66 | 334,500 | — | — |
| 2025-05-22 | $7.48 | $7.48 | 326,600 | — | — |
| 2025-05-21 | $7.14 | $7.14 | 310,000 | — | — |
| 2025-05-20 | $7.53 | $7.53 | 274,100 | — | — |
| 2025-05-19 | $7.62 | $7.62 | 557,000 | — | — |
| 2025-05-16 | $7.52 | $7.52 | 518,200 | — | — |
| 2025-05-15 | $7.48 | $7.48 | 283,700 | — | — |
| 2025-05-14 | $7.46 | $7.46 | 289,600 | — | — |
| 2025-05-13 | $7.58 | $7.58 | 436,800 | — | — |
| 2025-05-12 | $7.28 | $7.28 | 500,800 | — | — |
| 2025-05-09 | $6.85 | $6.85 | 457,800 | — | — |
| 2025-05-08 | $6.71 | $6.71 | 372,900 | — | — |
| 2025-05-07 | $6.15 | $6.15 | 944,800 | — | — |
| 2025-05-06 | $6.90 | $6.90 | 992,700 | — | — |
| 2025-05-05 | $7.57 | $7.57 | 403,700 | — | — |
| 2025-05-02 | $7.80 | $7.80 | 488,900 | — | — |
| 2025-05-01 | $7.45 | $7.45 | 402,300 | — | — |
| 2025-04-30 | $7.26 | $7.26 | 352,600 | — | — |
| 2025-04-29 | $7.37 | $7.37 | 475,900 | — | — |
| 2025-04-28 | $7.23 | $7.23 | 247,600 | — | — |
| 2025-04-25 | $7.35 | $7.35 | 220,000 | — | — |
| 2025-04-24 | $7.35 | $7.35 | 573,600 | — | — |
| 2025-04-23 | $7.15 | $7.15 | 536,000 | — | — |
| 2025-04-22 | $6.77 | $6.77 | 413,300 | — | — |
| 2025-04-21 | $6.60 | $6.60 | 256,800 | — | — |
| 2025-04-17 | $6.95 | $6.95 | 343,000 | — | — |
| 2025-04-16 | $6.70 | $6.70 | 202,500 | — | — |
| 2025-04-15 | $6.85 | $6.85 | 271,600 | — | — |
| 2025-04-14 | $6.78 | $6.78 | 315,200 | — | — |
| 2025-04-11 | $6.53 | $6.53 | 472,900 | — | — |
| 2025-04-10 | $6.57 | $6.57 | 302,600 | — | — |
| 2025-04-09 | $7.05 | $7.05 | 563,600 | — | — |
| 2025-04-08 | $6.40 | $6.40 | 370,000 | — | — |
| 2025-04-07 | $6.53 | $6.53 | 561,400 | — | — |
| 2025-04-04 | $6.56 | $6.56 | 616,300 | — | — |
| 2025-04-03 | $6.75 | $6.75 | 441,300 | — | — |
| 2025-04-02 | $7.30 | $7.30 | 477,500 | — | — |
| 2025-04-01 | $7.37 | $7.37 | 519,300 | — | — |
| 2025-03-31 | $6.82 | $6.82 | 1,011,000 | — | — |
| 2025-03-28 | $6.75 | $6.75 | 1,005,300 | — | — |
| 2025-03-27 | $7.43 | $7.43 | 395,000 | — | — |
| 2025-03-26 | $7.50 | $7.50 | 393,000 | — | — |
| 2025-03-25 | $7.60 | $7.60 | 640,000 | — | — |
| 2025-03-24 | $8.05 | $8.05 | 544,500 | — | — |
| 2025-03-21 | $7.89 | $7.89 | 799,400 | — | — |
| 2025-03-20 | $8.03 | $8.03 | 639,000 | — | — |
| 2025-03-19 | $7.91 | $7.91 | 445,500 | — | — |
| 2025-03-18 | $7.73 | $7.73 | 442,100 | — | — |
| 2025-03-17 | $7.73 | $7.73 | 477,200 | — | — |
| 2025-03-14 | $7.72 | $7.72 | 434,400 | — | — |
| 2025-03-13 | $7.26 | $7.26 | 514,800 | — | — |
| 2025-03-12 | $7.57 | $7.57 | 652,200 | — | — |
| 2025-03-11 | $7.32 | $7.32 | 618,900 | — | — |
| 2025-03-10 | $7.16 | $7.16 | 1,084,000 | — | — |
| 2025-03-07 | $7.66 | $7.66 | 1,313,100 | — | — |
| 2025-03-06 | $7.75 | $7.75 | 1,139,100 | — | — |
| 2025-03-05 | $9.08 | $9.08 | 625,900 | — | — |
| 2025-03-04 | $9.00 | $9.00 | 739,900 | — | — |
| 2025-03-03 | $9.14 | $9.14 | 815,100 | — | — |
| 2025-02-28 | $10.73 | $10.73 | 418,300 | — | — |
| 2025-02-27 | $10.30 | $10.30 | 406,700 | — | — |
| 2025-02-26 | $10.55 | $10.55 | 432,900 | — | — |
| 2025-02-25 | $10.46 | $10.46 | 450,600 | — | — |
| 2025-02-24 | $10.75 | $10.75 | 659,200 | — | — |
| 2025-02-21 | $10.44 | $10.44 | 714,900 | — | — |
| 2025-02-20 | $11.82 | $11.82 | 480,700 | — | — |
| 2025-02-19 | $12.12 | $12.12 | 856,100 | — | — |
| 2025-02-18 | $12.07 | $12.07 | 1,052,000 | — | — |
| 2025-02-14 | $11.43 | $11.43 | 351,900 | — | — |
| 2025-02-13 | $11.13 | $11.13 | 430,200 | — | — |
| 2025-02-12 | $11.13 | $11.13 | 534,100 | — | — |
| 2025-02-11 | $10.91 | $10.91 | 494,500 | — | — |
| 2025-02-10 | $11.42 | $11.42 | 702,600 | — | — |
| 2025-02-07 | $11.20 | $11.20 | 956,200 | — | — |
| 2025-02-06 | $10.70 | $10.70 | 1,658,700 | — | — |
| 2025-02-05 | $10.26 | $10.26 | 713,500 | — | — |
| 2025-02-04 | $10.02 | $10.02 | 465,400 | — | — |
| 2025-02-03 | $9.61 | $9.61 | 314,900 | — | — |
| 2025-01-31 | $9.50 | $9.50 | 483,600 | — | — |
| 2025-01-30 | $9.60 | $9.60 | 310,600 | — | — |
| 2025-01-29 | $9.59 | $9.59 | 376,100 | — | — |
| 2025-01-28 | $9.42 | $9.42 | 278,600 | — | — |
| 2025-01-27 | $9.24 | $9.24 | 447,000 | — | — |
| 2025-01-24 | $9.11 | $9.11 | 448,100 | — | — |
| 2025-01-23 | $9.03 | $9.03 | 506,600 | — | — |
| 2025-01-22 | $9.47 | $9.47 | 804,100 | — | — |
| 2025-01-21 | $8.96 | $8.96 | 846,400 | — | — |
| 2025-01-17 | $8.90 | $8.90 | 1,461,500 | — | — |
| 2025-01-16 | $8.66 | $8.66 | 5,293,900 | — | — |
| 2025-01-15 | $8.06 | $8.06 | 1,243,700 | — | — |
| 2025-01-14 | $9.57 | $9.57 | 147,000 | — | — |
| 2025-01-13 | $9.44 | $9.44 | 369,200 | — | — |
| 2025-01-10 | $10.70 | $10.70 | 236,700 | — | — |
| 2025-01-08 | $11.40 | $11.40 | 255,200 | — | — |
| 2025-01-07 | $11.33 | $11.33 | 292,600 | — | — |
| 2025-01-06 | $11.61 | $11.61 | 468,400 | — | — |
| 2025-01-03 | $12.29 | $12.29 | 332,300 | — | — |
| 2025-01-02 | $11.49 | $11.49 | 521,200 | — | — |