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
- 2017-05-15 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 | $8.34 | $8.90 | 3,206,700 | — | — |
| 2025-12-30 | $8.58 | $9.16 | 5,580,700 | — | — |
| 2025-12-29 | $8.28 | $8.84 | 9,972,000 | — | — |
| 2025-12-26 | $8.90 | $9.50 | 4,118,500 | — | — |
| 2025-12-24 | $8.59 | $9.17 | 2,459,000 | — | — |
| 2025-12-23 | $8.64 | $9.22 | 6,767,400 | — | — |
| 2025-12-22 | $8.92 | $9.52 | 6,291,900 | — | — |
| 2025-12-19 | $8.65 | $9.23 | 7,300,600 | — | — |
| 2025-12-18 | $8.46 | $9.03 | 10,479,500 | — | — |
| 2025-12-17 | $8.69 | $9.28 | 6,214,900 | — | — |
| 2025-12-16 | $8.59 | $9.17 | 4,496,400 | — | — |
| 2025-12-15 | $8.56 | $9.14 | 8,502,000 | — | — |
| 2025-12-12 | $8.13 | $8.68 | 7,824,600 | — | — |
| 2025-12-11 | $8.54 | $9.12 | 8,357,000 | — | — |
| 2025-12-10 | $8.26 | $8.82 | 5,663,900 | — | — |
| 2025-12-09 | $8.19 | $8.74 | 5,879,600 | — | — |
| 2025-12-08 | $7.82 | $8.35 | 3,895,300 | — | — |
| 2025-12-05 | $7.91 | $8.44 | 6,055,300 | — | — |
| 2025-12-04 | $7.83 | $8.36 | 2,993,300 | — | — |
| 2025-12-03 | $7.94 | $8.48 | 5,406,400 | — | — |
| 2025-12-02 | $7.94 | $8.48 | 4,409,200 | — | — |
| 2025-12-01 | $7.97 | $8.51 | 7,522,800 | — | — |
| 2025-11-28 | $7.82 | $8.35 | 3,973,800 | — | — |
| 2025-11-26 | $7.20 | $7.69 | 3,731,700 | — | — |
| 2025-11-25 | $6.81 | $7.27 | 3,379,400 | — | — |
| 2025-11-24 | $6.69 | $7.14 | 3,523,500 | — | — |
| 2025-11-21 | $6.28 | $6.70 | 8,254,000 | — | — |
| 2025-11-20 | $6.24 | $6.66 | 4,530,100 | — | — |
| 2025-11-19 | $6.58 | $7.02 | 3,727,200 | — | — |
| 2025-11-18 | $6.53 | $6.97 | 4,013,500 | — | — |
| 2025-11-17 | $6.60 | $7.05 | 3,639,000 | — | — |
| 2025-11-14 | $6.77 | $7.23 | 3,891,600 | — | — |
| 2025-11-13 | $6.87 | $7.33 | 5,201,000 | — | — |
| 2025-11-12 | $7.06 | $7.54 | 5,077,200 | — | — |
| 2025-11-11 | $6.73 | $7.18 | 4,201,000 | — | — |
| 2025-11-10 | $6.80 | $7.26 | 5,779,000 | — | — |
| 2025-11-07 | $6.29 | $6.71 | 4,109,100 | — | — |
| 2025-11-06 | $6.17 | $6.59 | 3,411,400 | — | — |
| 2025-11-05 | $6.13 | $6.54 | 4,856,100 | — | — |
| 2025-11-04 | $6.09 | $6.50 | 3,923,000 | — | — |
| 2025-11-03 | $6.48 | $6.92 | 5,100,800 | — | — |
| 2025-10-31 | $6.49 | $6.93 | 5,792,900 | — | — |
| 2025-10-30 | $6.54 | $6.98 | 5,703,000 | — | — |
| 2025-10-29 | $6.34 | $6.77 | 7,179,100 | — | — |
| 2025-10-28 | $6.27 | $6.69 | 5,386,000 | — | — |
| 2025-10-27 | $6.13 | $6.54 | 6,807,300 | — | — |
| 2025-10-24 | $6.40 | $6.83 | 5,518,100 | — | — |
| 2025-10-23 | $6.43 | $6.86 | 5,313,100 | — | — |
| 2025-10-22 | $6.36 | $6.79 | 6,679,900 | — | — |
| 2025-10-21 | $6.34 | $6.77 | 8,465,800 | — | — |
| 2025-10-20 | $7.05 | $7.53 | 6,973,500 | — | — |
| 2025-10-17 | $6.94 | $7.41 | 9,359,800 | — | — |
| 2025-10-16 | $7.47 | $7.97 | 10,871,700 | — | — |
| 2025-10-15 | $7.18 | $7.66 | 6,871,900 | — | — |
| 2025-10-14 | $6.84 | $7.30 | 6,497,200 | — | — |
| 2025-10-13 | $7.08 | $7.56 | 5,060,000 | — | — |
| 2025-10-10 | $6.64 | $7.09 | 9,213,200 | — | — |
| 2025-10-09 | $6.86 | $7.32 | 9,362,300 | — | — |
| 2025-10-08 | $7.33 | $7.82 | 9,092,000 | — | — |
| 2025-10-07 | $7.03 | $7.50 | 4,842,100 | — | — |
| 2025-10-06 | $7.16 | $7.64 | 8,318,000 | — | — |
| 2025-10-03 | $7.00 | $7.47 | 9,895,900 | — | — |
| 2025-10-02 | $6.63 | $7.08 | 7,711,300 | — | — |
| 2025-10-01 | $6.52 | $6.96 | 7,709,700 | — | — |
| 2025-09-30 | $6.32 | $6.75 | 6,521,400 | — | — |
| 2025-09-29 | $6.27 | $6.69 | 7,236,700 | — | — |
| 2025-09-26 | $6.08 | $6.49 | 4,915,100 | — | — |
| 2025-09-25 | $5.92 | $6.32 | 6,327,600 | — | — |
| 2025-09-24 | $5.88 | $6.28 | 5,526,400 | — | — |
| 2025-09-23 | $6.10 | $6.51 | 7,314,100 | — | — |
| 2025-09-22 | $6.11 | $6.52 | 12,473,100 | — | — |
| 2025-09-19 | $5.21 | $5.56 | 13,812,700 | — | — |
| 2025-09-18 | $5.17 | $5.52 | 3,536,200 | — | — |
| 2025-09-17 | $5.16 | $5.51 | 5,032,300 | — | — |
| 2025-09-16 | $5.15 | $5.50 | 5,566,900 | — | — |
| 2025-09-15 | $5.39 | $5.75 | 5,345,700 | — | — |
| 2025-09-12 | $5.28 | $5.64 | 8,407,600 | — | — |
| 2025-09-11 | $5.16 | $5.51 | 8,395,900 | — | — |
| 2025-09-10 | $4.99 | $5.33 | 3,499,500 | — | — |
| 2025-09-09 | $4.89 | $5.22 | 4,629,500 | — | — |
| 2025-09-08 | $4.97 | $5.31 | 5,942,500 | — | — |
| 2025-09-05 | $4.92 | $5.25 | 6,730,800 | — | — |
| 2025-09-04 | $4.94 | $5.27 | 5,366,000 | — | — |
| 2025-09-03 | $5.10 | $5.44 | 7,469,200 | — | — |
| 2025-09-02 | $5.06 | $5.40 | 8,039,100 | — | — |
| 2025-08-29 | $4.84 | $5.17 | 6,263,400 | — | — |
| 2025-08-28 | $4.64 | $4.95 | 3,774,600 | — | — |
| 2025-08-27 | $4.68 | $5.00 | 3,648,200 | — | — |
| 2025-08-26 | $4.67 | $4.99 | 4,196,100 | — | — |
| 2025-08-25 | $4.55 | $4.86 | 2,826,500 | — | — |
| 2025-08-22 | $4.58 | $4.89 | 4,300,900 | — | — |
| 2025-08-21 | $4.47 | $4.77 | 3,993,200 | — | — |
| 2025-08-20 | $4.40 | $4.70 | 3,631,000 | — | — |
| 2025-08-19 | $4.30 | $4.59 | 4,378,200 | — | — |
| 2025-08-18 | $4.59 | $4.90 | 3,257,000 | — | — |
| 2025-08-15 | $4.58 | $4.89 | 5,399,500 | — | — |
| 2025-08-14 | $4.56 | $4.87 | 5,211,200 | — | — |
| 2025-08-13 | $4.57 | $4.88 | 4,007,300 | — | — |
| 2025-08-12 | $4.52 | $4.82 | 4,737,000 | — | — |
| 2025-08-11 | $4.43 | $4.73 | 4,323,200 | — | — |
| 2025-08-08 | $4.51 | $4.81 | 7,086,400 | — | — |
| 2025-08-07 | $4.82 | $5.15 | 5,505,800 | — | — |
| 2025-08-06 | $4.64 | $4.95 | 3,646,000 | — | — |
| 2025-08-05 | $4.59 | $4.90 | 4,635,500 | — | — |
| 2025-08-04 | $4.47 | $4.77 | 2,292,300 | — | — |
| 2025-08-01 | $4.32 | $4.61 | 3,953,100 | — | — |
| 2025-07-31 | $4.37 | $4.66 | 5,143,700 | — | — |
| 2025-07-30 | $4.38 | $4.68 | 4,487,600 | — | — |
| 2025-07-29 | $4.65 | $4.96 | 3,561,200 | — | — |
| 2025-07-28 | $4.61 | $4.92 | 3,134,600 | — | — |
| 2025-07-25 | $4.71 | $5.03 | 3,664,100 | — | — |
| 2025-07-24 | $4.77 | $5.09 | 3,004,600 | — | — |
| 2025-07-23 | $4.84 | $5.17 | 11,058,600 | — | — |
| 2025-07-22 | $4.77 | $5.09 | 4,521,200 | — | — |
| 2025-07-21 | $4.60 | $4.91 | 4,839,900 | — | — |
| 2025-07-18 | $4.44 | $4.74 | 4,013,300 | — | — |
| 2025-07-17 | $4.62 | $4.93 | 4,806,200 | — | — |
| 2025-07-16 | $4.67 | $4.99 | 8,825,000 | — | — |
| 2025-07-15 | $5.06 | $5.40 | 4,911,800 | — | — |
| 2025-07-14 | $5.08 | $5.42 | 6,240,900 | — | — |
| 2025-07-11 | $5.12 | $5.47 | 7,937,900 | — | — |
| 2025-07-10 | $4.83 | $5.16 | 6,087,700 | — | — |
| 2025-07-09 | $4.65 | $4.96 | 4,796,900 | — | — |
| 2025-07-08 | $4.65 | $4.96 | 10,165,500 | — | — |
| 2025-07-07 | $4.85 | $5.18 | 7,236,100 | — | — |
| 2025-07-03 | $4.64 | $4.95 | 3,966,600 | — | — |
| 2025-07-02 | $4.64 | $4.95 | 5,848,400 | — | — |
| 2025-07-01 | $4.49 | $4.79 | 6,372,200 | — | — |
| 2025-06-30 | $4.22 | $4.50 | 5,909,300 | — | — |
| 2025-06-27 | $4.07 | $4.34 | 7,878,400 | — | — |
| 2025-06-26 | $4.20 | $4.48 | 5,635,200 | — | — |
| 2025-06-25 | $4.09 | $4.37 | 4,575,700 | — | — |
| 2025-06-24 | $4.06 | $4.33 | 5,282,300 | — | — |
| 2025-06-23 | $4.09 | $4.37 | 5,539,300 | — | — |
| 2025-06-20 | $4.07 | $4.34 | 10,530,700 | — | — |
| 2025-06-18 | $4.31 | $4.60 | 8,439,500 | — | — |
| 2025-06-17 | $4.50 | $4.80 | 8,571,300 | — | — |
| 2025-06-16 | $4.41 | $4.71 | 9,113,700 | — | — |
| 2025-06-13 | $4.28 | $4.57 | 9,367,400 | — | — |
| 2025-06-12 | $4.25 | $4.54 | 7,072,100 | — | — |
| 2025-06-11 | $4.24 | $4.53 | 5,245,400 | — | — |
| 2025-06-10 | $4.26 | $4.55 | 9,578,300 | — | — |
| 2025-06-09 | $4.38 | $4.68 | 12,540,600 | — | — |
| 2025-06-06 | $4.17 | $4.45 | 8,791,400 | — | — |
| 2025-06-05 | $4.33 | $4.61 | 11,162,200 | — | — |
| 2025-06-04 | $4.21 | $4.48 | 6,131,400 | — | — |
| 2025-06-03 | $4.14 | $4.41 | 6,216,200 | — | — |
| 2025-06-02 | $4.16 | $4.43 | 9,040,700 | — | — |
| 2025-05-30 | $3.89 | $4.14 | 5,882,700 | — | — |
| 2025-05-29 | $3.86 | $4.11 | 3,016,900 | — | — |
| 2025-05-28 | $3.93 | $4.18 | 4,333,000 | — | — |
| 2025-05-27 | $3.96 | $4.21 | 6,969,600 | — | — |
| 2025-05-23 | $3.71 | $3.95 | 7,101,700 | — | — |
| 2025-05-22 | $3.87 | $4.12 | 5,705,300 | — | — |
| 2025-05-21 | $3.91 | $4.16 | 8,079,100 | — | — |
| 2025-05-20 | $3.74 | $3.98 | 5,569,000 | — | — |
| 2025-05-19 | $3.60 | $3.83 | 2,698,700 | — | — |
| 2025-05-16 | $3.56 | $3.79 | 7,807,300 | — | — |
| 2025-05-15 | $3.60 | $3.83 | 5,253,700 | — | — |
| 2025-05-14 | $3.55 | $3.78 | 6,733,500 | — | — |
| 2025-05-13 | $3.69 | $3.93 | 6,298,500 | — | — |
| 2025-05-12 | $3.62 | $3.85 | 5,377,400 | — | — |
| 2025-05-09 | $3.84 | $4.09 | 6,164,700 | — | — |
| 2025-05-08 | $3.64 | $3.87 | 7,441,900 | — | — |
| 2025-05-07 | $3.74 | $3.98 | 5,943,300 | — | — |
| 2025-05-06 | $3.85 | $4.10 | 5,826,700 | — | — |
| 2025-05-05 | $3.60 | $3.83 | 5,375,300 | — | — |
| 2025-05-02 | $3.52 | $3.75 | 4,450,100 | — | — |
| 2025-05-01 | $3.54 | $3.77 | 5,684,400 | — | — |
| 2025-04-30 | $3.75 | $3.99 | 3,407,300 | — | — |
| 2025-04-29 | $3.73 | $3.97 | 3,795,100 | — | — |
| 2025-04-28 | $3.76 | $4.00 | 3,953,400 | — | — |
| 2025-04-25 | $3.72 | $3.96 | 4,757,600 | — | — |
| 2025-04-24 | $3.79 | $4.03 | 3,379,600 | — | — |
| 2025-04-23 | $3.76 | $4.00 | 6,185,800 | — | — |
| 2025-04-22 | $3.61 | $3.84 | 6,019,600 | — | — |
| 2025-04-21 | $3.84 | $4.09 | 7,308,800 | — | — |
| 2025-04-17 | $3.74 | $3.98 | 6,053,000 | — | — |
| 2025-04-16 | $3.92 | $4.17 | 8,684,700 | — | — |
| 2025-04-15 | $3.81 | $4.05 | 4,917,300 | — | — |
| 2025-04-14 | $3.86 | $4.11 | 6,998,800 | — | — |
| 2025-04-11 | $3.76 | $4.00 | 7,747,900 | — | — |
| 2025-04-10 | $3.58 | $3.81 | 8,944,500 | — | — |
| 2025-04-09 | $3.59 | $3.82 | 8,214,300 | — | — |
| 2025-04-08 | $3.22 | $3.43 | 7,830,300 | — | — |
| 2025-04-07 | $3.31 | $3.52 | 4,417,700 | — | — |
| 2025-04-04 | $3.32 | $3.53 | 5,292,500 | — | — |
| 2025-04-03 | $3.69 | $3.93 | 5,196,700 | — | — |
| 2025-04-02 | $3.90 | $4.15 | 5,386,900 | — | — |
| 2025-04-01 | $3.84 | $4.09 | 6,663,300 | — | — |
| 2025-03-31 | $3.87 | $4.12 | 6,691,800 | — | — |
| 2025-03-28 | $3.88 | $4.13 | 6,791,600 | — | — |
| 2025-03-27 | $4.13 | $4.40 | 4,612,100 | — | — |
| 2025-03-26 | $3.97 | $4.23 | 4,632,600 | — | — |
| 2025-03-25 | $4.07 | $4.33 | 6,654,000 | — | — |
| 2025-03-24 | $4.03 | $4.29 | 3,052,800 | — | — |
| 2025-03-21 | $4.00 | $4.26 | 5,384,000 | — | — |
| 2025-03-20 | $4.13 | $4.40 | 5,582,400 | — | — |
| 2025-03-19 | $4.14 | $4.41 | 6,755,600 | — | — |
| 2025-03-18 | $4.19 | $4.46 | 6,276,500 | — | — |
| 2025-03-17 | $4.15 | $4.42 | 5,311,700 | — | — |
| 2025-03-14 | $4.08 | $4.34 | 6,585,500 | — | — |
| 2025-03-13 | $4.06 | $4.32 | 10,453,700 | — | — |
| 2025-03-12 | $3.98 | $4.24 | 7,849,500 | — | — |
| 2025-03-11 | $3.87 | $4.12 | 7,604,200 | — | — |
| 2025-03-10 | $3.60 | $3.83 | 7,149,200 | — | — |
| 2025-03-07 | $3.86 | $4.11 | 6,458,500 | — | — |
| 2025-03-06 | $3.86 | $4.11 | 6,526,700 | — | — |
| 2025-03-05 | $3.86 | $4.11 | 7,561,400 | — | — |
| 2025-03-04 | $3.58 | $3.81 | 8,968,400 | — | — |
| 2025-03-03 | $3.52 | $3.75 | 5,489,000 | — | — |
| 2025-02-28 | $3.53 | $3.76 | 5,427,800 | — | — |
| 2025-02-27 | $3.54 | $3.77 | 5,784,900 | — | — |
| 2025-02-26 | $3.75 | $3.99 | 4,621,800 | — | — |
| 2025-02-25 | $3.64 | $3.87 | 5,653,500 | — | — |
| 2025-02-24 | $3.70 | $3.94 | 5,046,400 | — | — |
| 2025-02-21 | $3.62 | $3.85 | 9,399,100 | — | — |
| 2025-02-20 | $3.72 | $3.96 | 7,757,400 | — | — |
| 2025-02-19 | $3.67 | $3.91 | 7,338,800 | — | — |
| 2025-02-18 | $3.62 | $3.85 | 6,017,700 | — | — |
| 2025-02-14 | $3.62 | $3.85 | 11,091,000 | — | — |
| 2025-02-13 | $3.54 | $3.77 | 7,401,500 | — | — |
| 2025-02-12 | $3.47 | $3.69 | 7,188,000 | — | — |
| 2025-02-11 | $3.22 | $3.43 | 3,525,400 | — | — |
| 2025-02-10 | $3.28 | $3.49 | 5,873,900 | — | — |
| 2025-02-07 | $3.25 | $3.46 | 5,579,200 | — | — |
| 2025-02-06 | $3.32 | $3.53 | 4,844,200 | — | — |
| 2025-02-05 | $3.29 | $3.50 | 8,577,700 | — | — |
| 2025-02-04 | $3.28 | $3.49 | 5,285,000 | — | — |
| 2025-02-03 | $3.15 | $3.35 | 5,781,100 | — | — |
| 2025-01-31 | $3.14 | $3.34 | 5,324,700 | — | — |
| 2025-01-30 | $3.22 | $3.43 | 6,060,300 | — | — |
| 2025-01-29 | $3.10 | $3.30 | 5,325,700 | — | — |
| 2025-01-28 | $3.02 | $3.21 | 3,759,400 | — | — |
| 2025-01-27 | $2.99 | $3.18 | 3,964,800 | — | — |
| 2025-01-24 | $3.12 | $3.32 | 3,418,300 | — | — |
| 2025-01-23 | $3.00 | $3.19 | 6,942,500 | — | — |
| 2025-01-22 | $3.10 | $3.30 | 3,096,000 | — | — |
| 2025-01-21 | $3.17 | $3.37 | 5,435,100 | — | — |
| 2025-01-17 | $3.08 | $3.28 | 3,828,800 | — | — |
| 2025-01-16 | $3.06 | $3.26 | 3,668,300 | — | — |
| 2025-01-15 | $3.20 | $3.41 | 4,478,500 | — | — |
| 2025-01-14 | $3.16 | $3.36 | 5,193,400 | — | — |
| 2025-01-13 | $2.94 | $3.13 | 2,734,800 | — | — |
| 2025-01-10 | $3.02 | $3.21 | 4,551,300 | — | — |
| 2025-01-08 | $3.06 | $3.26 | 2,953,600 | — | — |
| 2025-01-07 | $3.09 | $3.29 | 3,465,100 | — | — |
| 2025-01-06 | $3.05 | $3.25 | 2,463,800 | — | — |
| 2025-01-03 | $3.07 | $3.27 | 1,836,500 | — | — |
| 2025-01-02 | $3.15 | $3.35 | 2,857,000 | — | — |