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
- 2010-07-06 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 | $6.27 | $12.52 | 167,300 | — | — |
| 2025-12-30 | $6.30 | $12.58 | 104,000 | — | — |
| 2025-12-29 | $6.38 | $12.74 | 174,100 | — | — |
| 2025-12-26 | $6.37 | $12.72 | 134,900 | — | — |
| 2025-12-24 | $6.43 | $12.84 | 80,700 | — | — |
| 2025-12-23 | $6.40 | $12.78 | 162,800 | — | — |
| 2025-12-22 | $6.41 | $12.80 | 172,200 | — | — |
| 2025-12-19 | $6.47 | $12.92 | 312,700 | — | — |
| 2025-12-18 | $6.52 | $13.02 | 548,500 | — | — |
| 2025-12-17 | $6.52 | $13.02 | 148,600 | — | — |
| 2025-12-16 | $6.54 | $13.06 | 138,600 | — | — |
| 2025-12-15 | $6.55 | $13.08 | 181,800 | — | — |
| 2025-12-12 | $6.42 | $12.82 | 211,700 | — | — |
| 2025-12-11 | $6.53 | $13.04 | 254,700 | — | — |
| 2025-12-10 | $6.28 | $12.54 | 596,500 | — | — |
| 2025-12-09 | $6.15 | $12.28 | 161,000 | — | — |
| 2025-12-08 | $6.08 | $12.14 | 123,500 | — | — |
| 2025-12-05 | $6.04 | $12.06 | 188,800 | — | — |
| 2025-12-04 | $5.95 | $11.88 | 195,500 | — | — |
| 2025-12-03 | $6.00 | $11.98 | 165,500 | — | — |
| 2025-12-02 | $5.82 | $11.62 | 182,200 | — | — |
| 2025-12-01 | $5.76 | $11.50 | 153,200 | — | — |
| 2025-11-28 | $5.74 | $11.46 | 102,000 | — | — |
| 2025-11-26 | $5.69 | $11.36 | 210,500 | — | — |
| 2025-11-25 | $5.61 | $11.20 | 157,100 | — | — |
| 2025-11-24 | $5.57 | $11.13 | 191,800 | — | — |
| 2025-11-21 | $5.48 | $10.95 | 202,100 | — | — |
| 2025-11-20 | $5.30 | $10.59 | 214,900 | — | — |
| 2025-11-19 | $5.18 | $10.35 | 217,700 | — | — |
| 2025-11-18 | $5.34 | $10.67 | 194,600 | — | — |
| 2025-11-17 | $5.25 | $10.49 | 257,200 | — | — |
| 2025-11-14 | $5.58 | $11.00 | 184,900 | — | — |
| 2025-11-13 | $5.64 | $11.11 | 172,500 | — | — |
| 2025-11-12 | $5.71 | $11.25 | 155,200 | — | — |
| 2025-11-11 | $5.62 | $11.07 | 143,900 | — | — |
| 2025-11-10 | $5.62 | $11.07 | 268,000 | — | — |
| 2025-11-07 | $5.51 | $10.86 | 216,800 | — | — |
| 2025-11-06 | $5.68 | $11.19 | 273,500 | — | — |
| 2025-11-05 | $5.66 | $11.15 | 205,700 | — | — |
| 2025-11-04 | $5.52 | $10.88 | 285,600 | — | — |
| 2025-11-03 | $5.42 | $10.68 | 192,000 | — | — |
| 2025-10-31 | $5.51 | $10.86 | 210,800 | — | — |
| 2025-10-30 | $5.41 | $10.66 | 229,800 | — | — |
| 2025-10-29 | $5.32 | $10.48 | 884,300 | — | — |
| 2025-10-28 | $6.07 | $11.96 | 325,600 | — | — |
| 2025-10-27 | $5.94 | $11.70 | 235,400 | — | — |
| 2025-10-24 | $6.03 | $11.88 | 177,100 | — | — |
| 2025-10-23 | $5.91 | $11.65 | 137,600 | — | — |
| 2025-10-22 | $5.83 | $11.49 | 161,400 | — | — |
| 2025-10-21 | $5.70 | $11.23 | 125,400 | — | — |
| 2025-10-20 | $5.79 | $11.41 | 171,300 | — | — |
| 2025-10-17 | $5.68 | $11.19 | 134,200 | — | — |
| 2025-10-16 | $5.60 | $11.03 | 146,200 | — | — |
| 2025-10-15 | $5.78 | $11.39 | 162,800 | — | — |
| 2025-10-14 | $5.74 | $11.31 | 148,700 | — | — |
| 2025-10-13 | $5.83 | $11.49 | 155,100 | — | — |
| 2025-10-10 | $5.62 | $11.07 | 226,700 | — | — |
| 2025-10-09 | $5.70 | $11.23 | 286,100 | — | — |
| 2025-10-08 | $5.96 | $11.74 | 177,900 | — | — |
| 2025-10-07 | $5.90 | $11.63 | 254,400 | — | — |
| 2025-10-06 | $5.69 | $11.21 | 213,700 | — | — |
| 2025-10-03 | $5.95 | $11.72 | 124,500 | — | — |
| 2025-10-02 | $6.05 | $11.92 | 157,700 | — | — |
| 2025-10-01 | $6.10 | $12.02 | 260,400 | — | — |
| 2025-09-30 | $6.26 | $12.34 | 324,700 | — | — |
| 2025-09-29 | $6.39 | $12.59 | 174,300 | — | — |
| 2025-09-26 | $6.55 | $12.91 | 130,300 | — | — |
| 2025-09-25 | $6.55 | $12.91 | 139,200 | — | — |
| 2025-09-24 | $6.54 | $12.89 | 126,600 | — | — |
| 2025-09-23 | $6.55 | $12.91 | 128,300 | — | — |
| 2025-09-22 | $6.70 | $13.20 | 113,400 | — | — |
| 2025-09-19 | $6.57 | $12.95 | 240,500 | — | — |
| 2025-09-18 | $6.72 | $13.24 | 205,300 | — | — |
| 2025-09-17 | $6.77 | $13.34 | 262,500 | — | — |
| 2025-09-16 | $6.85 | $13.50 | 240,400 | — | — |
| 2025-09-15 | $6.70 | $13.20 | 121,700 | — | — |
| 2025-09-12 | $6.60 | $13.01 | 146,100 | — | — |
| 2025-09-11 | $6.65 | $13.10 | 165,600 | — | — |
| 2025-09-10 | $6.48 | $12.77 | 126,700 | — | — |
| 2025-09-09 | $6.58 | $12.97 | 149,000 | — | — |
| 2025-09-08 | $6.70 | $13.20 | 264,800 | — | — |
| 2025-09-05 | $6.61 | $13.02 | 318,100 | — | — |
| 2025-09-04 | $6.65 | $13.10 | 210,100 | — | — |
| 2025-09-03 | $6.44 | $12.69 | 252,700 | — | — |
| 2025-09-02 | $6.60 | $13.01 | 277,300 | — | — |
| 2025-08-29 | $6.66 | $13.12 | 371,400 | — | — |
| 2025-08-28 | $6.55 | $12.91 | 284,700 | — | — |
| 2025-08-27 | $6.41 | $12.63 | 148,800 | — | — |
| 2025-08-26 | $6.48 | $12.77 | 183,300 | — | — |
| 2025-08-25 | $6.41 | $12.63 | 255,000 | — | — |
| 2025-08-22 | $6.54 | $12.89 | 324,100 | — | — |
| 2025-08-21 | $6.15 | $12.12 | 243,700 | — | — |
| 2025-08-20 | $6.03 | $11.88 | 284,900 | — | — |
| 2025-08-19 | $6.17 | $12.16 | 208,700 | — | — |
| 2025-08-18 | $6.19 | $12.20 | 181,500 | — | — |
| 2025-08-15 | $6.22 | $12.11 | 306,800 | — | — |
| 2025-08-14 | $6.45 | $12.56 | 361,900 | — | — |
| 2025-08-13 | $6.50 | $12.65 | 291,700 | — | — |
| 2025-08-12 | $6.27 | $12.21 | 371,800 | — | — |
| 2025-08-11 | $5.92 | $11.52 | 341,700 | — | — |
| 2025-08-08 | $6.23 | $12.13 | 283,600 | — | — |
| 2025-08-07 | $6.49 | $12.63 | 295,700 | — | — |
| 2025-08-06 | $6.44 | $12.54 | 508,400 | — | — |
| 2025-08-05 | $6.66 | $12.97 | 1,208,800 | — | — |
| 2025-08-04 | $5.93 | $11.54 | 324,100 | — | — |
| 2025-08-01 | $5.71 | $11.12 | 519,700 | — | — |
| 2025-07-31 | $5.33 | $10.38 | 397,500 | — | — |
| 2025-07-30 | $5.07 | $9.87 | 909,900 | — | — |
| 2025-07-29 | $5.80 | $11.29 | 186,400 | — | — |
| 2025-07-28 | $5.88 | $11.45 | 145,300 | — | — |
| 2025-07-25 | $5.85 | $11.39 | 104,200 | — | — |
| 2025-07-24 | $5.78 | $11.25 | 289,400 | — | — |
| 2025-07-23 | $5.76 | $11.21 | 129,800 | — | — |
| 2025-07-22 | $5.69 | $11.08 | 150,000 | — | — |
| 2025-07-21 | $5.48 | $10.67 | 133,000 | — | — |
| 2025-07-18 | $5.42 | $10.55 | 172,700 | — | — |
| 2025-07-17 | $5.48 | $10.67 | 141,700 | — | — |
| 2025-07-16 | $5.38 | $10.47 | 143,700 | — | — |
| 2025-07-15 | $5.47 | $10.65 | 202,500 | — | — |
| 2025-07-14 | $5.56 | $10.82 | 106,500 | — | — |
| 2025-07-11 | $5.58 | $10.86 | 126,000 | — | — |
| 2025-07-10 | $5.77 | $11.23 | 165,500 | — | — |
| 2025-07-09 | $5.68 | $11.06 | 175,000 | — | — |
| 2025-07-08 | $5.62 | $10.94 | 128,700 | — | — |
| 2025-07-07 | $5.62 | $10.94 | 228,100 | — | — |
| 2025-07-03 | $5.82 | $11.33 | 74,100 | — | — |
| 2025-07-02 | $5.73 | $11.15 | 129,900 | — | — |
| 2025-07-01 | $5.69 | $11.08 | 173,400 | — | — |
| 2025-06-30 | $5.65 | $11.00 | 198,000 | — | — |
| 2025-06-27 | $5.80 | $11.29 | 604,700 | — | — |
| 2025-06-26 | $5.59 | $10.88 | 239,400 | — | — |
| 2025-06-25 | $5.47 | $10.65 | 168,200 | — | — |
| 2025-06-24 | $5.59 | $10.88 | 220,900 | — | — |
| 2025-06-23 | $5.44 | $10.59 | 188,100 | — | — |
| 2025-06-20 | $5.36 | $10.43 | 286,800 | — | — |
| 2025-06-18 | $5.48 | $10.67 | 523,400 | — | — |
| 2025-06-17 | $5.25 | $10.22 | 183,000 | — | — |
| 2025-06-16 | $5.27 | $10.26 | 198,500 | — | — |
| 2025-06-13 | $5.25 | $10.22 | 126,800 | — | — |
| 2025-06-12 | $5.41 | $10.53 | 129,400 | — | — |
| 2025-06-11 | $5.42 | $10.55 | 195,400 | — | — |
| 2025-06-10 | $5.47 | $10.65 | 191,000 | — | — |
| 2025-06-09 | $5.52 | $10.75 | 211,600 | — | — |
| 2025-06-06 | $5.54 | $10.78 | 315,600 | — | — |
| 2025-06-05 | $5.39 | $10.49 | 248,800 | — | — |
| 2025-06-04 | $5.52 | $10.75 | 321,000 | — | — |
| 2025-06-03 | $5.75 | $11.19 | 209,000 | — | — |
| 2025-06-02 | $5.76 | $11.21 | 228,300 | — | — |
| 2025-05-30 | $5.83 | $11.35 | 226,200 | — | — |
| 2025-05-29 | $5.94 | $11.56 | 212,700 | — | — |
| 2025-05-28 | $5.99 | $11.66 | 511,500 | — | — |
| 2025-05-27 | $5.62 | $10.94 | 362,900 | — | — |
| 2025-05-23 | $5.21 | $10.14 | 509,200 | — | — |
| 2025-05-22 | $5.26 | $10.24 | 263,400 | — | — |
| 2025-05-21 | $5.60 | $10.76 | 403,500 | — | — |
| 2025-05-20 | $5.93 | $11.39 | 246,400 | — | — |
| 2025-05-19 | $5.83 | $11.20 | 348,200 | — | — |
| 2025-05-16 | $5.84 | $11.22 | 386,500 | — | — |
| 2025-05-15 | $5.73 | $11.01 | 252,700 | — | — |
| 2025-05-14 | $5.71 | $10.97 | 254,900 | — | — |
| 2025-05-13 | $5.87 | $11.27 | 160,500 | — | — |
| 2025-05-12 | $6.01 | $11.54 | 374,600 | — | — |
| 2025-05-09 | $5.82 | $11.18 | 319,800 | — | — |
| 2025-05-08 | $5.85 | $11.24 | 328,400 | — | — |
| 2025-05-07 | $5.53 | $10.62 | 366,600 | — | — |
| 2025-05-06 | $5.35 | $10.28 | 317,000 | — | — |
| 2025-05-05 | $5.49 | $10.54 | 669,500 | — | — |
| 2025-05-02 | $5.23 | $10.04 | 775,600 | — | — |
| 2025-05-01 | $4.80 | $9.22 | 884,200 | — | — |
| 2025-04-30 | $4.77 | $9.16 | 889,000 | — | — |
| 2025-04-29 | $5.18 | $9.95 | 431,500 | — | — |
| 2025-04-28 | $5.10 | $9.80 | 179,000 | — | — |
| 2025-04-25 | $5.20 | $9.99 | 168,700 | — | — |
| 2025-04-24 | $5.17 | $9.93 | 214,800 | — | — |
| 2025-04-23 | $5.13 | $9.85 | 167,800 | — | — |
| 2025-04-22 | $5.17 | $9.93 | 239,100 | — | — |
| 2025-04-21 | $5.05 | $9.70 | 136,500 | — | — |
| 2025-04-17 | $5.19 | $9.97 | 226,500 | — | — |
| 2025-04-16 | $5.13 | $9.85 | 212,500 | — | — |
| 2025-04-15 | $5.16 | $9.91 | 260,200 | — | — |
| 2025-04-14 | $5.15 | $9.89 | 276,500 | — | — |
| 2025-04-11 | $4.97 | $9.55 | 217,600 | — | — |
| 2025-04-10 | $4.95 | $9.51 | 260,400 | — | — |
| 2025-04-09 | $5.04 | $9.68 | 249,000 | — | — |
| 2025-04-08 | $4.75 | $9.12 | 343,600 | — | — |
| 2025-04-07 | $4.82 | $9.26 | 387,100 | — | — |
| 2025-04-04 | $5.03 | $9.66 | 396,900 | — | — |
| 2025-04-03 | $5.25 | $10.08 | 404,700 | — | — |
| 2025-04-02 | $5.62 | $10.79 | 236,700 | — | — |
| 2025-04-01 | $5.53 | $10.62 | 152,100 | — | — |
| 2025-03-31 | $5.45 | $10.47 | 254,500 | — | — |
| 2025-03-28 | $5.43 | $10.43 | 150,600 | — | — |
| 2025-03-27 | $5.48 | $10.53 | 156,600 | — | — |
| 2025-03-26 | $5.55 | $10.66 | 134,700 | — | — |
| 2025-03-25 | $5.46 | $10.49 | 149,100 | — | — |
| 2025-03-24 | $5.54 | $10.64 | 220,300 | — | — |
| 2025-03-21 | $5.50 | $10.56 | 260,800 | — | — |
| 2025-03-20 | $5.51 | $10.58 | 313,300 | — | — |
| 2025-03-19 | $5.72 | $10.99 | 163,000 | — | — |
| 2025-03-18 | $5.51 | $10.58 | 158,900 | — | — |
| 2025-03-17 | $5.58 | $10.72 | 202,800 | — | — |
| 2025-03-14 | $5.50 | $10.56 | 168,800 | — | — |
| 2025-03-13 | $5.51 | $10.58 | 234,600 | — | — |
| 2025-03-12 | $5.50 | $10.56 | 202,700 | — | — |
| 2025-03-11 | $5.54 | $10.64 | 331,300 | — | — |
| 2025-03-10 | $5.49 | $10.54 | 603,400 | — | — |
| 2025-03-07 | $5.80 | $11.14 | 268,400 | — | — |
| 2025-03-06 | $5.76 | $11.06 | 240,100 | — | — |
| 2025-03-05 | $5.99 | $11.50 | 257,000 | — | — |
| 2025-03-04 | $5.89 | $11.31 | 374,100 | — | — |
| 2025-03-03 | $6.07 | $11.66 | 366,200 | — | — |
| 2025-02-28 | $6.28 | $12.06 | 288,800 | — | — |
| 2025-02-27 | $5.99 | $11.36 | 327,100 | — | — |
| 2025-02-26 | $6.18 | $11.72 | 382,600 | — | — |
| 2025-02-25 | $6.26 | $11.87 | 387,700 | — | — |
| 2025-02-24 | $6.19 | $11.74 | 495,000 | — | — |
| 2025-02-21 | $5.99 | $11.36 | 522,900 | — | — |
| 2025-02-20 | $6.54 | $12.40 | 679,400 | — | — |
| 2025-02-19 | $7.78 | $14.76 | 1,069,700 | — | — |
| 2025-02-18 | $7.02 | $13.31 | 769,300 | — | — |
| 2025-02-14 | $7.61 | $14.43 | 235,300 | — | — |
| 2025-02-13 | $7.84 | $14.87 | 507,800 | — | — |
| 2025-02-12 | $6.76 | $12.82 | 107,500 | — | — |
| 2025-02-11 | $6.93 | $13.14 | 149,300 | — | — |
| 2025-02-10 | $6.79 | $12.88 | 121,500 | — | — |
| 2025-02-07 | $6.74 | $12.78 | 137,700 | — | — |
| 2025-02-06 | $6.96 | $13.20 | 159,200 | — | — |
| 2025-02-05 | $7.12 | $13.50 | 203,100 | — | — |
| 2025-02-04 | $7.12 | $13.50 | 402,400 | — | — |
| 2025-02-03 | $7.17 | $13.60 | 534,400 | — | — |
| 2025-01-31 | $6.72 | $12.75 | 192,600 | — | — |
| 2025-01-30 | $7.02 | $13.31 | 172,500 | — | — |
| 2025-01-29 | $6.76 | $12.82 | 178,600 | — | — |
| 2025-01-28 | $7.11 | $13.48 | 197,200 | — | — |
| 2025-01-27 | $7.15 | $13.56 | 177,300 | — | — |
| 2025-01-24 | $6.81 | $12.92 | 186,300 | — | — |
| 2025-01-23 | $6.95 | $13.18 | 196,600 | — | — |
| 2025-01-22 | $6.74 | $12.78 | 317,300 | — | — |
| 2025-01-21 | $6.84 | $12.97 | 158,200 | — | — |
| 2025-01-17 | $6.76 | $12.82 | 109,300 | — | — |
| 2025-01-16 | $6.68 | $12.67 | 124,400 | — | — |
| 2025-01-15 | $6.73 | $12.76 | 187,400 | — | — |
| 2025-01-14 | $6.49 | $12.31 | 170,900 | — | — |
| 2025-01-13 | $6.42 | $12.18 | 183,800 | — | — |
| 2025-01-10 | $6.27 | $11.89 | 159,100 | — | — |
| 2025-01-08 | $6.49 | $12.31 | 228,900 | — | — |
| 2025-01-07 | $6.36 | $12.06 | 297,800 | — | — |
| 2025-01-06 | $6.55 | $12.42 | 247,400 | — | — |
| 2025-01-03 | $6.72 | $12.75 | 145,600 | — | — |
| 2025-01-02 | $6.65 | $12.61 | 191,600 | — | — |