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
- 2012-10-02 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 | $9.66 | $9.66 | 373,800 | — | — |
| 2025-12-30 | $10.27 | $10.27 | 359,000 | — | — |
| 2025-12-29 | $10.22 | $10.22 | 439,800 | — | — |
| 2025-12-26 | $11.09 | $11.09 | 416,300 | — | — |
| 2025-12-24 | $9.84 | $9.84 | 176,500 | — | — |
| 2025-12-23 | $9.46 | $9.46 | 294,500 | — | — |
| 2025-12-22 | $9.05 | $9.05 | 285,800 | — | — |
| 2025-12-19 | $8.63 | $8.63 | 211,100 | — | — |
| 2025-12-18 | $8.36 | $8.36 | 278,900 | — | — |
| 2025-12-17 | $8.79 | $8.79 | 143,900 | — | — |
| 2025-12-16 | $8.76 | $8.76 | 427,700 | — | — |
| 2025-12-15 | $9.43 | $9.43 | 350,700 | — | — |
| 2025-12-12 | $10.10 | $10.10 | 263,400 | — | — |
| 2025-12-11 | $10.33 | $10.33 | 419,300 | — | — |
| 2025-12-10 | $9.80 | $9.80 | 138,700 | — | — |
| 2025-12-09 | $8.88 | $8.88 | 298,300 | — | — |
| 2025-12-08 | $8.16 | $8.16 | 242,600 | — | — |
| 2025-12-05 | $8.36 | $8.36 | 228,050 | — | — |
| 2025-12-04 | $8.02 | $8.02 | 316,950 | — | — |
| 2025-12-03 | $8.72 | $8.72 | 348,400 | — | — |
| 2025-12-02 | $8.16 | $8.16 | 365,325 | — | — |
| 2025-12-01 | $8.36 | $8.36 | 484,025 | — | — |
| 2025-11-28 | $6.84 | $6.84 | 349,600 | — | — |
| 2025-11-26 | $6.73 | $6.73 | 248,850 | — | — |
| 2025-11-25 | $5.76 | $5.76 | 133,525 | — | — |
| 2025-11-24 | $5.52 | $5.52 | 101,725 | — | — |
| 2025-11-21 | $5.20 | $5.20 | 79,700 | — | — |
| 2025-11-20 | $5.16 | $5.16 | 88,025 | — | — |
| 2025-11-19 | $5.44 | $5.44 | 148,475 | — | — |
| 2025-11-18 | $5.40 | $5.40 | 72,925 | — | — |
| 2025-11-17 | $5.30 | $5.30 | 197,400 | — | — |
| 2025-11-14 | $5.49 | $5.49 | 82,050 | — | — |
| 2025-11-13 | $5.52 | $5.52 | 103,250 | — | — |
| 2025-11-12 | $5.85 | $5.85 | 240,875 | — | — |
| 2025-11-11 | $5.30 | $5.30 | 505,625 | — | — |
| 2025-11-10 | $5.48 | $5.48 | 621,000 | — | — |
| 2025-11-07 | $5.28 | $5.28 | 198,100 | — | — |
| 2025-11-06 | $4.97 | $4.97 | 103,800 | — | — |
| 2025-11-05 | $5.04 | $5.04 | 178,550 | — | — |
| 2025-11-04 | $4.92 | $4.92 | 275,825 | — | — |
| 2025-11-03 | $5.26 | $5.26 | 264,450 | — | — |
| 2025-10-31 | $5.80 | $5.80 | 317,450 | — | — |
| 2025-10-30 | $5.95 | $5.95 | 154,325 | — | — |
| 2025-10-29 | $5.72 | $5.72 | 162,450 | — | — |
| 2025-10-28 | $5.59 | $5.59 | 176,625 | — | — |
| 2025-10-27 | $5.44 | $5.44 | 291,725 | — | — |
| 2025-10-24 | $5.80 | $5.80 | 163,025 | — | — |
| 2025-10-23 | $5.96 | $5.96 | 177,450 | — | — |
| 2025-10-22 | $5.84 | $5.84 | 136,925 | — | — |
| 2025-10-21 | $5.72 | $5.72 | 452,600 | — | — |
| 2025-10-20 | $6.46 | $6.46 | 185,375 | — | — |
| 2025-10-17 | $6.32 | $6.32 | 444,500 | — | — |
| 2025-10-16 | $7.40 | $7.40 | 252,875 | — | — |
| 2025-10-15 | $7.26 | $7.26 | 280,575 | — | — |
| 2025-10-14 | $7.14 | $7.14 | 180,225 | — | — |
| 2025-10-13 | $7.14 | $7.14 | 255,400 | — | — |
| 2025-10-10 | $6.88 | $6.88 | 369,800 | — | — |
| 2025-10-09 | $6.92 | $6.92 | 450,375 | — | — |
| 2025-10-08 | $7.32 | $7.32 | 215,025 | — | — |
| 2025-10-07 | $7.20 | $7.20 | 180,275 | — | — |
| 2025-10-06 | $7.40 | $7.40 | 294,800 | — | — |
| 2025-10-03 | $7.48 | $7.48 | 173,825 | — | — |
| 2025-10-02 | $7.44 | $7.44 | 382,450 | — | — |
| 2025-10-01 | $7.80 | $7.80 | 200,450 | — | — |
| 2025-09-30 | $7.96 | $7.96 | 268,400 | — | — |
| 2025-09-29 | $8.01 | $8.01 | 343,500 | — | — |
| 2025-09-26 | $7.84 | $7.84 | 343,050 | — | — |
| 2025-09-25 | $7.34 | $7.34 | 249,700 | — | — |
| 2025-09-24 | $6.83 | $6.83 | 230,650 | — | — |
| 2025-09-23 | $7.30 | $7.30 | 346,550 | — | — |
| 2025-09-22 | $7.40 | $7.40 | 336,325 | — | — |
| 2025-09-19 | $6.74 | $6.74 | 242,800 | — | — |
| 2025-09-18 | $6.28 | $6.28 | 221,275 | — | — |
| 2025-09-17 | $6.31 | $6.31 | 298,950 | — | — |
| 2025-09-16 | $6.74 | $6.74 | 295,500 | — | — |
| 2025-09-15 | $7.02 | $7.02 | 336,850 | — | — |
| 2025-09-12 | $6.52 | $6.52 | 259,450 | — | — |
| 2025-09-11 | $6.64 | $6.64 | 208,100 | — | — |
| 2025-09-10 | $6.46 | $6.46 | 326,750 | — | — |
| 2025-09-09 | $6.04 | $6.04 | 231,500 | — | — |
| 2025-09-08 | $6.06 | $6.06 | 319,850 | — | — |
| 2025-09-05 | $5.60 | $5.60 | 170,850 | — | — |
| 2025-09-04 | $5.74 | $5.74 | 484,025 | — | — |
| 2025-09-03 | $5.84 | $5.84 | 426,950 | — | — |
| 2025-09-02 | $5.52 | $5.52 | 373,750 | — | — |
| 2025-08-29 | $5.12 | $5.12 | 188,825 | — | — |
| 2025-08-28 | $4.99 | $4.99 | 161,400 | — | — |
| 2025-08-27 | $4.80 | $4.80 | 123,150 | — | — |
| 2025-08-26 | $4.92 | $4.92 | 223,400 | — | — |
| 2025-08-25 | $4.96 | $4.96 | 202,025 | — | — |
| 2025-08-22 | $4.57 | $4.57 | 251,225 | — | — |
| 2025-08-21 | $4.10 | $4.10 | 148,450 | — | — |
| 2025-08-20 | $3.72 | $3.72 | 83,925 | — | — |
| 2025-08-19 | $3.55 | $3.55 | 202,200 | — | — |
| 2025-08-18 | $3.80 | $3.80 | 123,475 | — | — |
| 2025-08-15 | $3.82 | $3.82 | 87,950 | — | — |
| 2025-08-14 | $3.92 | $3.92 | 63,475 | — | — |
| 2025-08-13 | $4.04 | $4.04 | 38,600 | — | — |
| 2025-08-12 | $3.98 | $3.98 | 110,400 | — | — |
| 2025-08-11 | $4.04 | $4.04 | 127,575 | — | — |
| 2025-08-08 | $4.03 | $4.03 | 153,425 | — | — |
| 2025-08-07 | $4.19 | $4.19 | 118,425 | — | — |
| 2025-08-06 | $4.12 | $4.12 | 157,100 | — | — |
| 2025-08-05 | $4.04 | $4.04 | 197,775 | — | — |
| 2025-08-04 | $4.00 | $4.00 | 473,875 | — | — |
| 2025-08-01 | $3.41 | $3.41 | 42,475 | — | — |
| 2025-07-31 | $3.28 | $3.28 | 97,050 | — | — |
| 2025-07-30 | $3.33 | $3.33 | 139,200 | — | — |
| 2025-07-29 | $3.65 | $3.65 | 76,875 | — | — |
| 2025-07-28 | $3.72 | $3.72 | 67,900 | — | — |
| 2025-07-25 | $3.85 | $3.85 | 147,500 | — | — |
| 2025-07-24 | $4.08 | $4.08 | 39,900 | — | — |
| 2025-07-23 | $4.11 | $4.11 | 95,975 | — | — |
| 2025-07-22 | $4.16 | $4.16 | 69,875 | — | — |
| 2025-07-21 | $4.14 | $4.14 | 82,525 | — | — |
| 2025-07-18 | $3.97 | $3.97 | 83,625 | — | — |
| 2025-07-17 | $3.96 | $3.96 | 75,800 | — | — |
| 2025-07-16 | $4.12 | $4.12 | 80,600 | — | — |
| 2025-07-15 | $3.92 | $3.92 | 80,825 | — | — |
| 2025-07-14 | $3.94 | $3.94 | 258,700 | — | — |
| 2025-07-11 | $3.80 | $3.80 | 141,500 | — | — |
| 2025-07-10 | $3.38 | $3.38 | 59,875 | — | — |
| 2025-07-09 | $3.18 | $3.18 | 17,900 | — | — |
| 2025-07-08 | $3.16 | $3.16 | 39,750 | — | — |
| 2025-07-07 | $3.37 | $3.37 | 90,575 | — | — |
| 2025-07-03 | $3.23 | $3.23 | 44,250 | — | — |
| 2025-07-02 | $3.24 | $3.24 | 42,925 | — | — |
| 2025-07-01 | $3.10 | $3.10 | 95,625 | — | — |
| 2025-06-30 | $2.96 | $2.96 | 19,250 | — | — |
| 2025-06-27 | $2.75 | $2.75 | 61,200 | — | — |
| 2025-06-26 | $2.87 | $2.87 | 145,900 | — | — |
| 2025-06-25 | $2.73 | $2.73 | 80,650 | — | — |
| 2025-06-24 | $2.79 | $2.79 | 40,500 | — | — |
| 2025-06-23 | $2.84 | $2.84 | 45,325 | — | — |
| 2025-06-20 | $2.88 | $2.88 | 62,000 | — | — |
| 2025-06-18 | $3.00 | $3.00 | 36,100 | — | — |
| 2025-06-17 | $3.07 | $3.07 | 34,250 | — | — |
| 2025-06-16 | $2.90 | $2.90 | 64,275 | — | — |
| 2025-06-13 | $2.72 | $2.72 | 53,525 | — | — |
| 2025-06-12 | $2.88 | $2.88 | 35,375 | — | — |
| 2025-06-11 | $2.86 | $2.86 | 34,350 | — | — |
| 2025-06-10 | $2.95 | $2.95 | 83,125 | — | — |
| 2025-06-09 | $3.09 | $3.09 | 175,350 | — | — |
| 2025-06-06 | $2.96 | $2.96 | 102,750 | — | — |
| 2025-06-05 | $2.80 | $2.80 | 231,475 | — | — |
| 2025-06-04 | $2.94 | $2.94 | 127,425 | — | — |
| 2025-06-03 | $2.60 | $2.60 | 113,025 | — | — |
| 2025-06-02 | $2.22 | $2.22 | 93,975 | — | — |
| 2025-05-30 | $2.05 | $2.05 | 48,825 | — | — |
| 2025-05-29 | $2.06 | $2.06 | 64,000 | — | — |
| 2025-05-28 | $1.97 | $1.97 | 80,175 | — | — |
| 2025-05-27 | $1.95 | $1.95 | 72,825 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 65,875 | — | — |
| 2025-05-22 | $1.69 | $1.69 | 17,100 | — | — |
| 2025-05-21 | $1.73 | $1.73 | 36,175 | — | — |
| 2025-05-20 | $1.66 | $1.66 | 63,675 | — | — |
| 2025-05-19 | $1.46 | $1.46 | 50,375 | — | — |
| 2025-05-16 | $1.44 | $1.44 | 104,500 | — | — |
| 2025-05-15 | $1.47 | $1.47 | 30,150 | — | — |
| 2025-05-14 | $1.44 | $1.44 | 19,275 | — | — |
| 2025-05-13 | $1.48 | $1.48 | 12,650 | — | — |
| 2025-05-12 | $1.49 | $1.49 | 44,350 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 24,000 | — | — |
| 2025-05-08 | $1.52 | $1.52 | 22,875 | — | — |
| 2025-05-07 | $1.53 | $1.53 | 8,975 | — | — |
| 2025-05-06 | $1.56 | $1.56 | 29,150 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 33,775 | — | — |
| 2025-05-02 | $1.36 | $1.36 | 47,400 | — | — |
| 2025-05-01 | $1.42 | $1.42 | 49,625 | — | — |
| 2025-04-30 | $1.46 | $1.46 | 119,200 | — | — |
| 2025-04-29 | $1.51 | $1.51 | 37,350 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 19,225 | — | — |
| 2025-04-25 | $1.53 | $1.53 | 65,425 | — | — |
| 2025-04-24 | $1.56 | $1.56 | 21,800 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 84,850 | — | — |
| 2025-04-22 | $1.44 | $1.44 | 71,900 | — | — |
| 2025-04-21 | $1.46 | $1.46 | 31,350 | — | — |
| 2025-04-17 | $1.50 | $1.50 | 68,575 | — | — |
| 2025-04-16 | $1.60 | $1.60 | 43,600 | — | — |
| 2025-04-15 | $1.52 | $1.52 | 20,325 | — | — |
| 2025-04-14 | $1.58 | $1.58 | 106,250 | — | — |
| 2025-04-11 | $1.51 | $1.51 | 95,825 | — | — |
| 2025-04-10 | $1.27 | $1.27 | 42,600 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 75,900 | — | — |
| 2025-04-08 | $1.05 | $1.05 | 50,100 | — | — |
| 2025-04-07 | $1.13 | $1.13 | 57,225 | — | — |
| 2025-04-04 | $1.11 | $1.11 | 134,100 | — | — |
| 2025-04-03 | $1.28 | $1.28 | 48,800 | — | — |
| 2025-04-02 | $1.35 | $1.35 | 8,375 | — | — |
| 2025-04-01 | $1.40 | $1.40 | 88,600 | — | — |
| 2025-03-31 | $1.43 | $1.43 | 50,350 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 98,375 | — | — |
| 2025-03-27 | $1.58 | $1.58 | 48,950 | — | — |
| 2025-03-26 | $1.50 | $1.50 | 19,925 | — | — |
| 2025-03-25 | $1.50 | $1.50 | 25,625 | — | — |
| 2025-03-24 | $1.45 | $1.45 | 63,225 | — | — |
| 2025-03-21 | $1.48 | $1.48 | 51,950 | — | — |
| 2025-03-20 | $1.51 | $1.51 | 71,150 | — | — |
| 2025-03-19 | $1.56 | $1.56 | 41,925 | — | — |
| 2025-03-18 | $1.62 | $1.62 | 123,100 | — | — |
| 2025-03-17 | $1.59 | $1.59 | 79,175 | — | — |
| 2025-03-14 | $1.43 | $1.43 | 69,650 | — | — |
| 2025-03-13 | $1.46 | $1.46 | 82,925 | — | — |
| 2025-03-12 | $1.44 | $1.44 | 39,000 | — | — |
| 2025-03-11 | $1.40 | $1.40 | 51,325 | — | — |
| 2025-03-10 | $1.24 | $1.24 | 144,525 | — | — |
| 2025-03-07 | $1.28 | $1.28 | 57,875 | — | — |
| 2025-03-06 | $1.18 | $1.18 | 18,225 | — | — |
| 2025-03-05 | $1.16 | $1.16 | 20,825 | — | — |
| 2025-03-04 | $1.03 | $1.03 | 17,875 | — | — |
| 2025-03-03 | $1.02 | $1.02 | 32,125 | — | — |
| 2025-02-28 | $1.08 | $1.08 | 31,100 | — | — |
| 2025-02-27 | $1.05 | $1.05 | 23,275 | — | — |
| 2025-02-26 | $1.07 | $1.07 | 40,625 | — | — |
| 2025-02-25 | $1.04 | $1.04 | 29,250 | — | — |
| 2025-02-24 | $1.10 | $1.10 | 38,775 | — | — |
| 2025-02-21 | $1.09 | $1.09 | 17,050 | — | — |
| 2025-02-20 | $1.16 | $1.16 | 28,025 | — | — |
| 2025-02-19 | $1.13 | $1.13 | 25,800 | — | — |
| 2025-02-18 | $1.15 | $1.15 | 29,200 | — | — |
| 2025-02-14 | $1.09 | $1.09 | 58,500 | — | — |
| 2025-02-13 | $1.03 | $1.03 | 12,050 | — | — |
| 2025-02-12 | $1.04 | $1.04 | 10,550 | — | — |
| 2025-02-11 | $1.02 | $1.02 | 31,225 | — | — |
| 2025-02-10 | $1.10 | $1.10 | 24,350 | — | — |
| 2025-02-07 | $1.08 | $1.08 | 42,275 | — | — |
| 2025-02-06 | $1.08 | $1.08 | 37,500 | — | — |
| 2025-02-05 | $1.05 | $1.05 | 30,950 | — | — |
| 2025-02-04 | $1.12 | $1.12 | 40,475 | — | — |
| 2025-02-03 | $1.03 | $1.03 | 7,975 | — | — |
| 2025-01-31 | $1.01 | $1.01 | 62,600 | — | — |
| 2025-01-30 | $1.06 | $1.06 | 22,750 | — | — |
| 2025-01-29 | $0.95 | $0.95 | 34,600 | — | — |
| 2025-01-28 | $0.86 | $0.86 | 52,050 | — | — |
| 2025-01-27 | $0.91 | $0.91 | 19,475 | — | — |
| 2025-01-24 | $0.91 | $0.91 | 8,950 | — | — |
| 2025-01-23 | $0.85 | $0.85 | 23,625 | — | — |
| 2025-01-22 | $0.85 | $0.85 | 10,650 | — | — |
| 2025-01-21 | $0.85 | $0.85 | 1,050 | — | — |
| 2025-01-17 | $0.87 | $0.87 | 14,700 | — | — |
| 2025-01-16 | $0.90 | $0.90 | 33,425 | — | — |
| 2025-01-15 | $0.85 | $0.85 | 5,425 | — | — |
| 2025-01-14 | $0.84 | $0.84 | 14,200 | — | — |
| 2025-01-13 | $0.79 | $0.79 | 67,000 | — | — |
| 2025-01-10 | $0.83 | $0.83 | 8,400 | — | — |
| 2025-01-08 | $0.82 | $0.82 | 22,875 | — | — |
| 2025-01-07 | $0.83 | $0.83 | 67,000 | — | — |
| 2025-01-06 | $0.80 | $0.80 | 34,500 | — | — |
| 2025-01-03 | $0.81 | $0.81 | 13,875 | — | — |
| 2025-01-02 | $0.82 | $0.82 | 129,725 | — | — |