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
- 2000-05-19 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 | $6.36 | $6.36 | 39,600 | — | — |
| 2025-12-30 | $6.46 | $6.46 | 189,800 | — | — |
| 2025-12-29 | $6.63 | $6.63 | 103,900 | — | — |
| 2025-12-26 | $6.79 | $6.79 | 97,300 | — | — |
| 2025-12-24 | $6.60 | $6.60 | 43,800 | — | — |
| 2025-12-23 | $6.57 | $6.57 | 254,200 | — | — |
| 2025-12-22 | $6.08 | $6.08 | 183,600 | — | — |
| 2025-12-19 | $6.37 | $6.37 | 224,000 | — | — |
| 2025-12-18 | $6.25 | $6.25 | 59,100 | — | — |
| 2025-12-17 | $6.10 | $6.10 | 60,100 | — | — |
| 2025-12-16 | $6.19 | $6.19 | 54,500 | — | — |
| 2025-12-15 | $6.02 | $6.02 | 116,500 | — | — |
| 2025-12-12 | $6.06 | $6.06 | 99,700 | — | — |
| 2025-12-11 | $6.56 | $6.56 | 116,200 | — | — |
| 2025-12-10 | $6.44 | $6.44 | 112,900 | — | — |
| 2025-12-09 | $6.63 | $6.63 | 117,400 | — | — |
| 2025-12-08 | $6.83 | $6.83 | 54,800 | — | — |
| 2025-12-05 | $6.91 | $6.91 | 48,800 | — | — |
| 2025-12-04 | $6.90 | $6.90 | 64,200 | — | — |
| 2025-12-03 | $6.91 | $6.91 | 48,300 | — | — |
| 2025-12-02 | $6.59 | $6.59 | 66,100 | — | — |
| 2025-12-01 | $6.66 | $6.66 | 107,200 | — | — |
| 2025-11-28 | $6.88 | $6.88 | 28,800 | — | — |
| 2025-11-26 | $6.93 | $6.93 | 114,400 | — | — |
| 2025-11-25 | $7.08 | $7.08 | 195,200 | — | — |
| 2025-11-24 | $6.41 | $6.41 | 92,300 | — | — |
| 2025-11-21 | $5.74 | $5.74 | 163,100 | — | — |
| 2025-11-20 | $5.84 | $5.84 | 129,600 | — | — |
| 2025-11-19 | $5.91 | $5.91 | 58,600 | — | — |
| 2025-11-18 | $6.20 | $6.20 | 81,000 | — | — |
| 2025-11-17 | $5.94 | $5.94 | 63,800 | — | — |
| 2025-11-14 | $6.28 | $6.28 | 43,900 | — | — |
| 2025-11-13 | $6.18 | $6.18 | 118,300 | — | — |
| 2025-11-12 | $6.53 | $6.53 | 231,100 | — | — |
| 2025-11-11 | $6.37 | $6.37 | 131,200 | — | — |
| 2025-11-10 | $6.13 | $6.13 | 106,600 | — | — |
| 2025-11-07 | $6.28 | $6.28 | 246,600 | — | — |
| 2025-11-06 | $6.11 | $6.11 | 64,600 | — | — |
| 2025-11-05 | $6.40 | $6.40 | 111,800 | — | — |
| 2025-11-04 | $6.16 | $6.16 | 130,800 | — | — |
| 2025-11-03 | $6.34 | $6.34 | 131,600 | — | — |
| 2025-10-31 | $6.55 | $6.55 | 120,200 | — | — |
| 2025-10-30 | $6.41 | $6.41 | 181,400 | — | — |
| 2025-10-29 | $6.52 | $6.52 | 410,800 | — | — |
| 2025-10-28 | $6.86 | $6.86 | 283,200 | — | — |
| 2025-10-27 | $6.96 | $6.96 | 323,000 | — | — |
| 2025-10-24 | $7.43 | $7.43 | 112,600 | — | — |
| 2025-10-23 | $7.39 | $7.39 | 192,900 | — | — |
| 2025-10-22 | $7.31 | $7.31 | 363,600 | — | — |
| 2025-10-21 | $7.51 | $7.51 | 241,300 | — | — |
| 2025-10-20 | $7.57 | $7.57 | 472,100 | — | — |
| 2025-10-17 | $7.47 | $7.47 | 708,400 | — | — |
| 2025-10-16 | $7.54 | $7.54 | 885,500 | — | — |
| 2025-10-15 | $7.81 | $7.81 | 3,755,000 | — | — |
| 2025-10-14 | $14.96 | $14.96 | 220,100 | — | — |
| 2025-10-13 | $15.23 | $15.23 | 360,600 | — | — |
| 2025-10-10 | $12.84 | $12.84 | 262,400 | — | — |
| 2025-10-09 | $14.44 | $14.44 | 469,400 | — | — |
| 2025-10-08 | $14.24 | $14.24 | 355,400 | — | — |
| 2025-10-07 | $11.50 | $11.50 | 295,700 | — | — |
| 2025-10-06 | $12.08 | $12.08 | 461,600 | — | — |
| 2025-10-03 | $13.00 | $13.00 | 216,900 | — | — |
| 2025-10-02 | $14.24 | $14.24 | 667,800 | — | — |
| 2025-10-01 | $11.98 | $11.98 | 260,100 | — | — |
| 2025-09-30 | $10.96 | $10.96 | 166,000 | — | — |
| 2025-09-29 | $9.79 | $9.79 | 76,600 | — | — |
| 2025-09-26 | $9.61 | $9.61 | 26,000 | — | — |
| 2025-09-25 | $9.22 | $9.22 | 36,800 | — | — |
| 2025-09-24 | $9.63 | $9.63 | 92,300 | — | — |
| 2025-09-23 | $9.94 | $9.94 | 180,900 | — | — |
| 2025-09-22 | $10.68 | $10.68 | 161,400 | — | — |
| 2025-09-19 | $10.75 | $10.75 | 123,200 | — | — |
| 2025-09-18 | $11.21 | $11.21 | 96,800 | — | — |
| 2025-09-17 | $10.21 | $10.21 | 85,200 | — | — |
| 2025-09-16 | $11.09 | $11.09 | 102,900 | — | — |
| 2025-09-15 | $10.09 | $10.09 | 161,700 | — | — |
| 2025-09-12 | $11.59 | $11.59 | 152,100 | — | — |
| 2025-09-11 | $12.47 | $12.47 | 425,100 | — | — |
| 2025-09-10 | $11.52 | $11.52 | 183,300 | — | — |
| 2025-09-09 | $11.71 | $11.71 | 335,700 | — | — |
| 2025-09-08 | $9.75 | $9.75 | 277,300 | — | — |
| 2025-09-05 | $8.66 | $8.66 | 207,200 | — | — |
| 2025-09-04 | $8.14 | $8.14 | 55,400 | — | — |
| 2025-09-03 | $8.37 | $8.37 | 60,000 | — | — |
| 2025-09-02 | $8.26 | $8.26 | 185,100 | — | — |
| 2025-08-29 | $8.62 | $8.62 | 300,700 | — | — |
| 2025-08-28 | $9.98 | $9.98 | 506,400 | — | — |
| 2025-08-27 | $7.99 | $7.99 | 52,700 | — | — |
| 2025-08-26 | $7.93 | $7.93 | 58,200 | — | — |
| 2025-08-25 | $8.37 | $8.37 | 89,000 | — | — |
| 2025-08-22 | $8.35 | $8.35 | 88,900 | — | — |
| 2025-08-21 | $7.81 | $7.81 | 30,400 | — | — |
| 2025-08-20 | $8.10 | $8.10 | 64,700 | — | — |
| 2025-08-19 | $8.15 | $8.15 | 48,300 | — | — |
| 2025-08-18 | $8.52 | $8.52 | 89,600 | — | — |
| 2025-08-15 | $9.54 | $9.54 | 32,600 | — | — |
| 2025-08-14 | $9.62 | $9.62 | 48,900 | — | — |
| 2025-08-13 | $10.03 | $10.03 | 88,900 | — | — |
| 2025-08-12 | $9.53 | $9.53 | 61,300 | — | — |
| 2025-08-11 | $8.53 | $8.53 | 61,500 | — | — |
| 2025-08-08 | $9.15 | $9.15 | 17,500 | — | — |
| 2025-08-07 | $9.02 | $9.02 | 60,400 | — | — |
| 2025-08-06 | $9.57 | $9.57 | 37,900 | — | — |
| 2025-08-05 | $10.15 | $10.15 | 89,000 | — | — |
| 2025-08-04 | $10.65 | $10.65 | 25,500 | — | — |
| 2025-08-01 | $10.78 | $10.78 | 111,200 | — | — |
| 2025-07-31 | $11.85 | $11.85 | 103,700 | — | — |
| 2025-07-30 | $10.68 | $10.68 | 65,600 | — | — |
| 2025-07-29 | $10.63 | $10.63 | 128,300 | — | — |
| 2025-07-28 | $12.24 | $12.24 | 146,100 | — | — |
| 2025-07-25 | $12.22 | $12.22 | 261,700 | — | — |
| 2025-07-24 | $13.59 | $13.59 | 722,500 | — | — |
| 2025-07-23 | $12.66 | $12.66 | 215,600 | — | — |
| 2025-07-22 | $10.48 | $10.48 | 32,400 | — | — |
| 2025-07-21 | $10.01 | $10.01 | 42,900 | — | — |
| 2025-07-18 | $9.93 | $9.93 | 60,000 | — | — |
| 2025-07-17 | $9.05 | $9.05 | 25,100 | — | — |
| 2025-07-16 | $8.61 | $8.61 | 23,400 | — | — |
| 2025-07-15 | $8.62 | $8.62 | 179,100 | — | — |
| 2025-07-14 | $7.99 | $7.99 | 46,500 | — | — |
| 2025-07-11 | $6.95 | $6.95 | 14,600 | — | — |
| 2025-07-10 | $6.87 | $6.87 | 10,900 | — | — |
| 2025-07-09 | $7.16 | $7.16 | 12,400 | — | — |
| 2025-07-08 | $7.37 | $7.37 | 22,600 | — | — |
| 2025-07-07 | $7.01 | $7.01 | 12,600 | — | — |
| 2025-07-03 | $7.22 | $7.22 | 6,300 | — | — |
| 2025-07-02 | $7.17 | $7.17 | 58,200 | — | — |
| 2025-07-01 | $6.82 | $6.82 | 16,500 | — | — |
| 2025-06-30 | $6.99 | $6.99 | 13,600 | — | — |
| 2025-06-27 | $6.89 | $6.89 | 35,700 | — | — |
| 2025-06-26 | $7.35 | $7.35 | 14,900 | — | — |
| 2025-06-25 | $7.27 | $7.27 | 29,400 | — | — |
| 2025-06-24 | $7.66 | $7.66 | 58,000 | — | — |
| 2025-06-23 | $8.48 | $8.48 | 121,100 | — | — |
| 2025-06-20 | $9.58 | $9.58 | 763,200 | — | — |
| 2025-06-18 | $6.73 | $6.73 | 119,700 | — | — |
| 2025-06-17 | $5.26 | $5.26 | 19,200 | — | — |
| 2025-06-16 | $5.35 | $5.35 | 50,700 | — | — |
| 2025-06-13 | $4.80 | $4.80 | 36,500 | — | — |
| 2025-06-12 | $5.22 | $5.22 | 90,200 | — | — |
| 2025-06-11 | $5.07 | $5.07 | 80,800 | — | — |
| 2025-06-10 | $5.52 | $5.52 | 68,400 | — | — |
| 2025-06-09 | $5.84 | $5.84 | 98,100 | — | — |
| 2025-06-06 | $6.00 | $6.00 | 29,167 | — | — |
| 2025-06-05 | $5.88 | $5.88 | 25,833 | — | — |
| 2025-06-04 | $6.12 | $6.12 | 49,792 | — | — |
| 2025-06-03 | $5.64 | $5.64 | 18,525 | — | — |
| 2025-06-02 | $5.64 | $5.64 | 12,867 | — | — |
| 2025-05-30 | $5.88 | $5.88 | 8,117 | — | — |
| 2025-05-29 | $6.00 | $6.00 | 32,742 | — | — |
| 2025-05-28 | $5.64 | $5.64 | 35,850 | — | — |
| 2025-05-27 | $5.64 | $5.64 | 37,325 | — | — |
| 2025-05-23 | $5.88 | $5.88 | 29,217 | — | — |
| 2025-05-22 | $6.12 | $6.12 | 10,992 | — | — |
| 2025-05-21 | $6.12 | $6.12 | 6,508 | — | — |
| 2025-05-20 | $6.24 | $6.24 | 35,875 | — | — |
| 2025-05-19 | $6.12 | $6.12 | 46,508 | — | — |
| 2025-05-16 | $6.48 | $6.48 | 24,042 | — | — |
| 2025-05-15 | $7.08 | $7.08 | 10,275 | — | — |
| 2025-05-14 | $6.72 | $6.72 | 21,058 | — | — |
| 2025-05-13 | $7.08 | $7.08 | 21,100 | — | — |
| 2025-05-12 | $6.84 | $6.84 | 9,117 | — | — |
| 2025-05-09 | $6.60 | $6.60 | 9,625 | — | — |
| 2025-05-08 | $6.60 | $6.60 | 7,392 | — | — |
| 2025-05-07 | $6.12 | $6.12 | 8,375 | — | — |
| 2025-05-06 | $6.12 | $6.12 | 4,933 | — | — |
| 2025-05-05 | $6.36 | $6.36 | 6,892 | — | — |
| 2025-05-02 | $6.36 | $6.36 | 4,350 | — | — |
| 2025-05-01 | $6.36 | $6.36 | 10,908 | — | — |
| 2025-04-30 | $6.36 | $6.36 | 9,267 | — | — |
| 2025-04-29 | $6.12 | $6.12 | 16,683 | — | — |
| 2025-04-28 | $6.48 | $6.48 | 19,442 | — | — |
| 2025-04-25 | $6.84 | $6.84 | 18,150 | — | — |
| 2025-04-24 | $6.96 | $6.96 | 8,317 | — | — |
| 2025-04-23 | $6.24 | $6.24 | 9,983 | — | — |
| 2025-04-22 | $6.48 | $6.48 | 5,992 | — | — |
| 2025-04-21 | $6.24 | $6.24 | 14,567 | — | — |
| 2025-04-17 | $6.48 | $6.48 | 15,325 | — | — |
| 2025-04-16 | $6.60 | $6.60 | 8,383 | — | — |
| 2025-04-15 | $7.08 | $7.08 | 9,242 | — | — |
| 2025-04-14 | $6.84 | $6.84 | 13,075 | — | — |
| 2025-04-11 | $6.60 | $6.60 | 12,467 | — | — |
| 2025-04-10 | $6.36 | $6.36 | 8,283 | — | — |
| 2025-04-09 | $6.72 | $6.72 | 10,017 | — | — |
| 2025-04-08 | $5.88 | $5.88 | 30,458 | — | — |
| 2025-04-07 | $6.36 | $6.36 | 24,708 | — | — |
| 2025-04-04 | $6.60 | $6.60 | 36,075 | — | — |
| 2025-04-03 | $7.20 | $7.20 | 14,408 | — | — |
| 2025-04-02 | $7.44 | $7.44 | 12,408 | — | — |
| 2025-04-01 | $7.56 | $7.56 | 10,683 | — | — |
| 2025-03-31 | $7.56 | $7.56 | 18,483 | — | — |
| 2025-03-28 | $7.68 | $7.68 | 14,942 | — | — |
| 2025-03-27 | $8.28 | $8.28 | 13,033 | — | — |
| 2025-03-26 | $8.04 | $8.04 | 37,092 | — | — |
| 2025-03-25 | $8.76 | $8.76 | 8,283 | — | — |
| 2025-03-24 | $8.88 | $8.88 | 8,958 | — | — |
| 2025-03-21 | $9.00 | $9.00 | 25,700 | — | — |
| 2025-03-20 | $8.88 | $8.88 | 15,225 | — | — |
| 2025-03-19 | $8.76 | $8.76 | 21,908 | — | — |
| 2025-03-18 | $8.28 | $8.28 | 16,308 | — | — |
| 2025-03-17 | $7.92 | $7.92 | 10,900 | — | — |
| 2025-03-14 | $7.80 | $7.80 | 15,050 | — | — |
| 2025-03-13 | $7.68 | $7.68 | 31,267 | — | — |
| 2025-03-12 | $7.56 | $7.56 | 10,117 | — | — |
| 2025-03-11 | $7.56 | $7.56 | 35,033 | — | — |
| 2025-03-10 | $7.44 | $7.44 | 52,825 | — | — |
| 2025-03-07 | $8.04 | $8.04 | 17,392 | — | — |
| 2025-03-06 | $8.16 | $8.16 | 27,842 | — | — |
| 2025-03-05 | $8.40 | $8.40 | 20,108 | — | — |
| 2025-03-04 | $8.16 | $8.16 | 28,008 | — | — |
| 2025-03-03 | $8.28 | $8.28 | 22,742 | — | — |
| 2025-02-28 | $8.88 | $8.88 | 21,992 | — | — |
| 2025-02-27 | $9.00 | $9.00 | 21,075 | — | — |
| 2025-02-26 | $9.36 | $9.36 | 20,492 | — | — |
| 2025-02-25 | $9.24 | $9.24 | 30,450 | — | — |
| 2025-02-24 | $9.96 | $9.96 | 32,033 | — | — |
| 2025-02-21 | $9.72 | $9.72 | 38,058 | — | — |
| 2025-02-20 | $10.56 | $10.56 | 12,158 | — | — |
| 2025-02-19 | $10.32 | $10.32 | 54,867 | — | — |
| 2025-02-18 | $9.96 | $9.96 | 48,108 | — | — |
| 2025-02-14 | $10.68 | $10.68 | 34,400 | — | — |
| 2025-02-13 | $9.84 | $9.84 | 63,433 | — | — |
| 2025-02-12 | $9.84 | $9.84 | 33,033 | — | — |
| 2025-02-11 | $10.08 | $10.08 | 16,092 | — | — |
| 2025-02-10 | $10.20 | $10.20 | 19,233 | — | — |
| 2025-02-07 | $10.32 | $10.32 | 17,875 | — | — |
| 2025-02-06 | $10.32 | $10.32 | 15,200 | — | — |
| 2025-02-05 | $10.68 | $10.68 | 15,075 | — | — |
| 2025-02-04 | $10.08 | $10.08 | 19,600 | — | — |
| 2025-02-03 | $9.96 | $9.96 | 15,700 | — | — |
| 2025-01-31 | $10.32 | $10.32 | 23,958 | — | — |
| 2025-01-30 | $10.20 | $10.20 | 24,967 | — | — |
| 2025-01-29 | $10.68 | $10.68 | 20,758 | — | — |
| 2025-01-28 | $10.20 | $10.20 | 19,642 | — | — |
| 2025-01-27 | $10.32 | $10.32 | 37,750 | — | — |
| 2025-01-24 | $10.56 | $10.56 | 58,425 | — | — |
| 2025-01-23 | $10.56 | $10.56 | 30,767 | — | — |
| 2025-01-22 | $9.72 | $9.72 | 27,550 | — | — |
| 2025-01-21 | $10.20 | $10.20 | 49,117 | — | — |
| 2025-01-17 | $9.72 | $9.72 | 60,792 | — | — |
| 2025-01-16 | $8.76 | $8.76 | 7,917 | — | — |
| 2025-01-15 | $8.76 | $8.76 | 9,775 | — | — |
| 2025-01-14 | $8.64 | $8.64 | 11,292 | — | — |
| 2025-01-13 | $8.76 | $8.76 | 20,883 | — | — |
| 2025-01-10 | $8.52 | $8.52 | 19,233 | — | — |
| 2025-01-08 | $9.00 | $9.00 | 32,750 | — | — |
| 2025-01-07 | $9.72 | $9.72 | 31,550 | — | — |
| 2025-01-06 | $9.24 | $9.24 | 81,983 | — | — |
| 2025-01-03 | $9.72 | $9.72 | 50,433 | — | — |
| 2025-01-02 | $9.00 | $9.00 | 28,867 | — | — |