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
- 2014-06-16 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 | $5.89 | $6.56 | 394,100 | — | — |
| 2025-12-30 | $5.93 | $6.61 | 505,100 | — | — |
| 2025-12-29 | $5.91 | $6.58 | 372,000 | — | — |
| 2025-12-26 | $5.84 | $6.50 | 202,500 | — | — |
| 2025-12-24 | $5.84 | $6.50 | 175,600 | — | — |
| 2025-12-23 | $5.74 | $6.39 | 479,700 | — | — |
| 2025-12-22 | $5.71 | $6.36 | 483,500 | — | — |
| 2025-12-19 | $5.71 | $6.36 | 1,346,800 | — | — |
| 2025-12-18 | $5.71 | $6.36 | 382,700 | — | — |
| 2025-12-17 | $5.73 | $6.38 | 556,900 | — | — |
| 2025-12-16 | $5.70 | $6.35 | 608,200 | — | — |
| 2025-12-15 | $5.92 | $6.59 | 512,300 | — | — |
| 2025-12-12 | $5.94 | $6.62 | 685,900 | — | — |
| 2025-12-11 | $6.11 | $6.81 | 1,394,200 | — | — |
| 2025-12-10 | $6.24 | $6.95 | 577,900 | — | — |
| 2025-12-09 | $6.23 | $6.94 | 543,800 | — | — |
| 2025-12-08 | $6.28 | $7.00 | 356,100 | — | — |
| 2025-12-05 | $6.30 | $7.02 | 525,000 | — | — |
| 2025-12-04 | $6.38 | $7.11 | 572,700 | — | — |
| 2025-12-03 | $6.54 | $7.28 | 342,700 | — | — |
| 2025-12-02 | $6.39 | $7.12 | 319,600 | — | — |
| 2025-12-01 | $6.34 | $7.06 | 400,300 | — | — |
| 2025-11-28 | $6.53 | $7.27 | 328,200 | — | — |
| 2025-11-26 | $6.52 | $7.26 | 293,200 | — | — |
| 2025-11-25 | $6.50 | $7.24 | 369,800 | — | — |
| 2025-11-24 | $6.11 | $6.81 | 323,000 | — | — |
| 2025-11-21 | $6.02 | $6.71 | 547,000 | — | — |
| 2025-11-20 | $5.67 | $6.32 | 497,900 | — | — |
| 2025-11-19 | $5.59 | $6.23 | 444,200 | — | — |
| 2025-11-18 | $5.55 | $6.18 | 526,000 | — | — |
| 2025-11-17 | $5.52 | $6.15 | 503,600 | — | — |
| 2025-11-14 | $5.82 | $6.48 | 399,000 | — | — |
| 2025-11-13 | $5.94 | $6.62 | 713,300 | — | — |
| 2025-11-12 | $6.00 | $6.68 | 345,800 | — | — |
| 2025-11-11 | $6.03 | $6.72 | 681,100 | — | — |
| 2025-11-10 | $6.25 | $6.96 | 713,700 | — | — |
| 2025-11-07 | $6.10 | $6.79 | 690,400 | — | — |
| 2025-11-06 | $6.01 | $6.69 | 957,500 | — | — |
| 2025-11-05 | $5.95 | $6.63 | 1,706,900 | — | — |
| 2025-11-04 | $6.53 | $7.27 | 683,700 | — | — |
| 2025-11-03 | $6.70 | $7.46 | 588,000 | — | — |
| 2025-10-31 | $6.95 | $7.74 | 580,800 | — | — |
| 2025-10-30 | $6.83 | $7.61 | 860,400 | — | — |
| 2025-10-29 | $7.02 | $7.82 | 1,088,500 | — | — |
| 2025-10-28 | $7.11 | $7.92 | 542,400 | — | — |
| 2025-10-27 | $7.20 | $8.02 | 380,700 | — | — |
| 2025-10-24 | $7.34 | $8.18 | 471,000 | — | — |
| 2025-10-23 | $7.44 | $8.29 | 629,200 | — | — |
| 2025-10-22 | $7.19 | $8.01 | 474,400 | — | — |
| 2025-10-21 | $7.36 | $8.20 | 457,800 | — | — |
| 2025-10-20 | $7.36 | $8.20 | 705,300 | — | — |
| 2025-10-17 | $7.18 | $8.00 | 843,800 | — | — |
| 2025-10-16 | $7.27 | $8.10 | 666,800 | — | — |
| 2025-10-15 | $7.41 | $8.25 | 586,500 | — | — |
| 2025-10-14 | $7.35 | $8.19 | 430,300 | — | — |
| 2025-10-13 | $7.32 | $8.15 | 601,200 | — | — |
| 2025-10-10 | $7.23 | $8.05 | 1,313,900 | — | — |
| 2025-10-09 | $7.31 | $8.14 | 691,900 | — | — |
| 2025-10-08 | $7.44 | $8.29 | 456,100 | — | — |
| 2025-10-07 | $7.47 | $8.32 | 510,500 | — | — |
| 2025-10-06 | $7.71 | $8.59 | 449,500 | — | — |
| 2025-10-03 | $7.65 | $8.52 | 593,100 | — | — |
| 2025-10-02 | $7.55 | $8.41 | 551,300 | — | — |
| 2025-10-01 | $7.50 | $8.35 | 637,100 | — | — |
| 2025-09-30 | $7.22 | $8.04 | 719,900 | — | — |
| 2025-09-29 | $6.99 | $7.79 | 620,700 | — | — |
| 2025-09-26 | $6.87 | $7.65 | 806,000 | — | — |
| 2025-09-25 | $6.74 | $7.51 | 645,200 | — | — |
| 2025-09-24 | $6.84 | $7.62 | 631,200 | — | — |
| 2025-09-23 | $6.93 | $7.72 | 614,100 | — | — |
| 2025-09-22 | $7.00 | $7.80 | 680,200 | — | — |
| 2025-09-19 | $7.13 | $7.94 | 1,985,100 | — | — |
| 2025-09-18 | $7.13 | $7.94 | 606,300 | — | — |
| 2025-09-17 | $6.95 | $7.74 | 724,900 | — | — |
| 2025-09-16 | $6.61 | $7.36 | 425,200 | — | — |
| 2025-09-15 | $6.54 | $7.28 | 585,700 | — | — |
| 2025-09-12 | $6.29 | $7.01 | 645,900 | — | — |
| 2025-09-11 | $6.14 | $6.84 | 440,200 | — | — |
| 2025-09-10 | $6.00 | $6.68 | 524,400 | — | — |
| 2025-09-09 | $5.97 | $6.65 | 448,100 | — | — |
| 2025-09-08 | $6.01 | $6.69 | 608,500 | — | — |
| 2025-09-05 | $5.93 | $6.61 | 641,500 | — | — |
| 2025-09-04 | $5.66 | $6.30 | 575,500 | — | — |
| 2025-09-03 | $5.65 | $6.29 | 1,365,500 | — | — |
| 2025-09-02 | $5.62 | $6.26 | 905,500 | — | — |
| 2025-08-29 | $5.57 | $6.20 | 495,800 | — | — |
| 2025-08-28 | $5.55 | $6.18 | 670,900 | — | — |
| 2025-08-27 | $5.28 | $5.88 | 527,900 | — | — |
| 2025-08-26 | $5.42 | $6.04 | 734,700 | — | — |
| 2025-08-25 | $5.37 | $5.98 | 522,600 | — | — |
| 2025-08-22 | $5.57 | $6.20 | 1,609,300 | — | — |
| 2025-08-21 | $5.07 | $5.65 | 639,200 | — | — |
| 2025-08-20 | $5.00 | $5.57 | 676,000 | — | — |
| 2025-08-19 | $4.95 | $5.51 | 680,500 | — | — |
| 2025-08-18 | $5.14 | $5.73 | 721,100 | — | — |
| 2025-08-15 | $5.15 | $5.74 | 818,600 | — | — |
| 2025-08-14 | $5.05 | $5.63 | 1,052,500 | — | — |
| 2025-08-13 | $5.05 | $5.63 | 638,800 | — | — |
| 2025-08-12 | $4.74 | $5.28 | 881,000 | — | — |
| 2025-08-11 | $4.47 | $4.98 | 660,000 | — | — |
| 2025-08-08 | $4.55 | $5.07 | 1,011,300 | — | — |
| 2025-08-07 | $4.37 | $4.87 | 1,369,400 | — | — |
| 2025-08-06 | $3.86 | $4.30 | 1,580,300 | — | — |
| 2025-08-05 | $3.83 | $4.27 | 514,500 | — | — |
| 2025-08-04 | $3.73 | $4.15 | 386,300 | — | — |
| 2025-08-01 | $3.63 | $4.04 | 731,500 | — | — |
| 2025-07-31 | $3.84 | $4.28 | 908,500 | — | — |
| 2025-07-30 | $3.92 | $4.37 | 557,900 | — | — |
| 2025-07-29 | $4.03 | $4.49 | 264,900 | — | — |
| 2025-07-28 | $4.16 | $4.63 | 371,100 | — | — |
| 2025-07-25 | $4.32 | $4.81 | 370,800 | — | — |
| 2025-07-24 | $4.23 | $4.71 | 662,600 | — | — |
| 2025-07-23 | $4.41 | $4.91 | 416,000 | — | — |
| 2025-07-22 | $4.37 | $4.87 | 489,700 | — | — |
| 2025-07-21 | $4.38 | $4.88 | 486,200 | — | — |
| 2025-07-18 | $4.14 | $4.61 | 511,100 | — | — |
| 2025-07-17 | $4.17 | $4.64 | 427,500 | — | — |
| 2025-07-16 | $4.12 | $4.59 | 389,700 | — | — |
| 2025-07-15 | $4.14 | $4.61 | 559,000 | — | — |
| 2025-07-14 | $4.30 | $4.79 | 473,000 | — | — |
| 2025-07-11 | $4.33 | $4.82 | 562,800 | — | — |
| 2025-07-10 | $4.49 | $5.00 | 975,700 | — | — |
| 2025-07-09 | $4.28 | $4.77 | 434,300 | — | — |
| 2025-07-08 | $4.14 | $4.61 | 481,300 | — | — |
| 2025-07-07 | $4.14 | $4.61 | 401,000 | — | — |
| 2025-07-03 | $4.15 | $4.62 | 242,800 | — | — |
| 2025-07-02 | $4.11 | $4.58 | 403,000 | — | — |
| 2025-07-01 | $4.00 | $4.46 | 545,700 | — | — |
| 2025-06-30 | $3.85 | $4.29 | 723,800 | — | — |
| 2025-06-27 | $3.81 | $4.24 | 536,000 | — | — |
| 2025-06-26 | $3.83 | $4.27 | 338,700 | — | — |
| 2025-06-25 | $3.78 | $4.21 | 343,000 | — | — |
| 2025-06-24 | $3.86 | $4.30 | 377,200 | — | — |
| 2025-06-23 | $3.82 | $4.25 | 568,300 | — | — |
| 2025-06-20 | $3.86 | $4.30 | 1,115,400 | — | — |
| 2025-06-18 | $3.86 | $4.30 | 379,000 | — | — |
| 2025-06-17 | $3.88 | $4.32 | 368,600 | — | — |
| 2025-06-16 | $3.95 | $4.40 | 454,100 | — | — |
| 2025-06-13 | $3.87 | $4.31 | 605,600 | — | — |
| 2025-06-12 | $4.05 | $4.51 | 415,200 | — | — |
| 2025-06-11 | $4.05 | $4.51 | 596,800 | — | — |
| 2025-06-10 | $3.99 | $4.44 | 266,100 | — | — |
| 2025-06-09 | $3.91 | $4.36 | 274,000 | — | — |
| 2025-06-06 | $3.90 | $4.34 | 250,100 | — | — |
| 2025-06-05 | $3.86 | $4.30 | 423,800 | — | — |
| 2025-06-04 | $3.86 | $4.30 | 422,600 | — | — |
| 2025-06-03 | $3.87 | $4.31 | 448,000 | — | — |
| 2025-06-02 | $3.74 | $4.17 | 435,900 | — | — |
| 2025-05-30 | $3.85 | $4.29 | 438,100 | — | — |
| 2025-05-29 | $3.94 | $4.39 | 349,900 | — | — |
| 2025-05-28 | $3.96 | $4.41 | 550,800 | — | — |
| 2025-05-27 | $4.07 | $4.53 | 614,600 | — | — |
| 2025-05-23 | $3.89 | $4.33 | 709,700 | — | — |
| 2025-05-22 | $3.93 | $4.38 | 490,100 | — | — |
| 2025-05-21 | $3.97 | $4.42 | 506,500 | — | — |
| 2025-05-20 | $4.24 | $4.72 | 1,069,700 | — | — |
| 2025-05-19 | $4.06 | $4.52 | 507,500 | — | — |
| 2025-05-16 | $4.19 | $4.67 | 794,600 | — | — |
| 2025-05-15 | $3.91 | $4.36 | 578,200 | — | — |
| 2025-05-14 | $3.96 | $4.41 | 608,800 | — | — |
| 2025-05-13 | $4.02 | $4.48 | 661,700 | — | — |
| 2025-05-12 | $3.92 | $4.37 | 999,200 | — | — |
| 2025-05-09 | $3.63 | $4.04 | 658,500 | — | — |
| 2025-05-08 | $3.76 | $4.19 | 868,100 | — | — |
| 2025-05-07 | $3.94 | $4.39 | 1,521,600 | — | — |
| 2025-05-06 | $4.22 | $4.70 | 814,700 | — | — |
| 2025-05-05 | $4.26 | $4.75 | 364,300 | — | — |
| 2025-05-02 | $4.47 | $4.98 | 551,200 | — | — |
| 2025-05-01 | $4.31 | $4.80 | 455,500 | — | — |
| 2025-04-30 | $4.26 | $4.75 | 612,900 | — | — |
| 2025-04-29 | $4.33 | $4.82 | 357,600 | — | — |
| 2025-04-28 | $4.28 | $4.77 | 544,100 | — | — |
| 2025-04-25 | $4.35 | $4.85 | 296,600 | — | — |
| 2025-04-24 | $4.36 | $4.86 | 376,400 | — | — |
| 2025-04-23 | $4.33 | $4.82 | 785,400 | — | — |
| 2025-04-22 | $4.38 | $4.88 | 856,700 | — | — |
| 2025-04-21 | $4.09 | $4.56 | 762,600 | — | — |
| 2025-04-17 | $4.40 | $4.90 | 694,200 | — | — |
| 2025-04-16 | $4.44 | $4.95 | 621,000 | — | — |
| 2025-04-15 | $4.69 | $5.22 | 322,000 | — | — |
| 2025-04-14 | $4.73 | $5.27 | 408,500 | — | — |
| 2025-04-11 | $4.68 | $5.21 | 493,200 | — | — |
| 2025-04-10 | $4.76 | $5.30 | 745,600 | — | — |
| 2025-04-09 | $4.96 | $5.52 | 1,341,700 | — | — |
| 2025-04-08 | $4.79 | $5.34 | 831,200 | — | — |
| 2025-04-07 | $4.90 | $5.46 | 633,300 | — | — |
| 2025-04-04 | $4.98 | $5.55 | 684,400 | — | — |
| 2025-04-03 | $5.23 | $5.83 | 551,200 | — | — |
| 2025-04-02 | $5.73 | $6.38 | 370,700 | — | — |
| 2025-04-01 | $5.65 | $6.29 | 489,400 | — | — |
| 2025-03-31 | $5.75 | $6.40 | 808,500 | — | — |
| 2025-03-28 | $5.56 | $6.19 | 535,100 | — | — |
| 2025-03-27 | $5.77 | $6.43 | 537,500 | — | — |
| 2025-03-26 | $5.70 | $6.35 | 465,800 | — | — |
| 2025-03-25 | $5.68 | $6.33 | 668,400 | — | — |
| 2025-03-24 | $5.49 | $6.12 | 319,400 | — | — |
| 2025-03-21 | $5.35 | $5.96 | 1,048,300 | — | — |
| 2025-03-20 | $5.43 | $6.05 | 334,900 | — | — |
| 2025-03-19 | $5.49 | $6.12 | 369,200 | — | — |
| 2025-03-18 | $5.33 | $5.94 | 412,600 | — | — |
| 2025-03-17 | $5.46 | $6.08 | 467,900 | — | — |
| 2025-03-14 | $5.42 | $6.04 | 428,900 | — | — |
| 2025-03-13 | $5.24 | $5.84 | 432,300 | — | — |
| 2025-03-12 | $5.45 | $6.07 | 519,800 | — | — |
| 2025-03-11 | $5.39 | $6.00 | 696,800 | — | — |
| 2025-03-10 | $5.49 | $6.12 | 758,400 | — | — |
| 2025-03-07 | $5.98 | $6.66 | 985,500 | — | — |
| 2025-03-06 | $6.17 | $6.87 | 1,464,700 | — | — |
| 2025-03-05 | $7.49 | $8.34 | 487,700 | — | — |
| 2025-03-04 | $7.48 | $8.33 | 640,900 | — | — |
| 2025-03-03 | $7.58 | $8.44 | 605,000 | — | — |
| 2025-02-28 | $7.70 | $8.58 | 385,300 | — | — |
| 2025-02-27 | $7.64 | $8.51 | 378,300 | — | — |
| 2025-02-26 | $7.74 | $8.62 | 443,200 | — | — |
| 2025-02-25 | $7.56 | $8.42 | 511,900 | — | — |
| 2025-02-24 | $7.22 | $8.04 | 549,500 | — | — |
| 2025-02-21 | $7.38 | $8.22 | 687,100 | — | — |
| 2025-02-20 | $7.08 | $7.89 | 343,400 | — | — |
| 2025-02-19 | $7.14 | $7.95 | 363,700 | — | — |
| 2025-02-18 | $7.39 | $8.23 | 228,800 | — | — |
| 2025-02-14 | $7.30 | $8.13 | 266,600 | — | — |
| 2025-02-13 | $7.28 | $8.11 | 372,900 | — | — |
| 2025-02-12 | $7.07 | $7.88 | 493,400 | — | — |
| 2025-02-11 | $7.13 | $7.94 | 320,800 | — | — |
| 2025-02-10 | $7.27 | $8.10 | 315,100 | — | — |
| 2025-02-07 | $7.29 | $8.12 | 343,700 | — | — |
| 2025-02-06 | $7.48 | $8.33 | 471,300 | — | — |
| 2025-02-05 | $7.50 | $8.35 | 450,800 | — | — |
| 2025-02-04 | $7.65 | $8.52 | 707,600 | — | — |
| 2025-02-03 | $7.70 | $8.58 | 330,100 | — | — |
| 2025-01-31 | $8.00 | $8.91 | 398,800 | — | — |
| 2025-01-30 | $8.22 | $9.16 | 432,800 | — | — |
| 2025-01-29 | $8.37 | $9.32 | 495,500 | — | — |
| 2025-01-28 | $8.07 | $8.99 | 213,500 | — | — |
| 2025-01-27 | $7.96 | $8.87 | 233,600 | — | — |
| 2025-01-24 | $8.08 | $9.00 | 205,000 | — | — |
| 2025-01-23 | $8.09 | $9.01 | 304,000 | — | — |
| 2025-01-22 | $7.91 | $8.81 | 386,200 | — | — |
| 2025-01-21 | $7.89 | $8.79 | 376,200 | — | — |
| 2025-01-17 | $7.53 | $8.39 | 209,300 | — | — |
| 2025-01-16 | $7.64 | $8.51 | 259,700 | — | — |
| 2025-01-15 | $7.67 | $8.54 | 331,200 | — | — |
| 2025-01-14 | $7.40 | $8.24 | 919,200 | — | — |
| 2025-01-13 | $7.72 | $8.60 | 395,000 | — | — |
| 2025-01-10 | $7.51 | $8.37 | 305,400 | — | — |
| 2025-01-08 | $7.81 | $8.70 | 335,800 | — | — |
| 2025-01-07 | $7.92 | $8.82 | 549,200 | — | — |
| 2025-01-06 | $8.07 | $8.99 | 417,900 | — | — |
| 2025-01-03 | $8.08 | $9.00 | 440,400 | — | — |
| 2025-01-02 | $8.31 | $9.26 | 378,800 | — | — |