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
- 2015-04-20 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 | $7.01 | $16.69 | 2,025,500 | — | — |
| 2025-12-30 | $6.92 | $16.48 | 1,562,800 | — | — |
| 2025-12-29 | $7.01 | $16.69 | 2,044,000 | — | — |
| 2025-12-26 | $7.03 | $16.74 | 1,485,400 | — | — |
| 2025-12-24 | $7.17 | $17.07 | 878,100 | — | — |
| 2025-12-23 | $7.15 | $17.02 | 2,395,100 | — | — |
| 2025-12-22 | $7.22 | $17.19 | 1,389,600 | — | — |
| 2025-12-19 | $7.12 | $16.95 | 8,870,700 | — | — |
| 2025-12-18 | $7.20 | $17.14 | 3,760,100 | — | — |
| 2025-12-17 | $7.17 | $17.07 | 2,917,200 | — | — |
| 2025-12-16 | $7.37 | $17.55 | 4,057,000 | — | — |
| 2025-12-15 | $7.50 | $17.86 | 4,085,300 | — | — |
| 2025-12-12 | $7.45 | $17.74 | 3,054,200 | — | — |
| 2025-12-11 | $7.24 | $17.24 | 4,772,100 | — | — |
| 2025-12-10 | $6.75 | $16.07 | 2,112,400 | — | — |
| 2025-12-09 | $6.47 | $15.40 | 1,464,200 | — | — |
| 2025-12-08 | $6.50 | $15.48 | 2,217,800 | — | — |
| 2025-12-05 | $6.39 | $15.21 | 1,611,800 | — | — |
| 2025-12-04 | $6.57 | $15.64 | 2,768,000 | — | — |
| 2025-12-03 | $6.66 | $15.86 | 1,694,900 | — | — |
| 2025-12-02 | $6.62 | $15.76 | 3,609,100 | — | — |
| 2025-12-01 | $6.43 | $15.31 | 1,539,800 | — | — |
| 2025-11-28 | $6.37 | $15.17 | 870,100 | — | — |
| 2025-11-26 | $6.31 | $15.02 | 2,922,800 | — | — |
| 2025-11-25 | $6.26 | $14.90 | 2,613,700 | — | — |
| 2025-11-24 | $5.95 | $14.17 | 2,162,000 | — | — |
| 2025-11-21 | $5.98 | $14.23 | 2,305,200 | — | — |
| 2025-11-20 | $5.86 | $13.95 | 2,067,800 | — | — |
| 2025-11-19 | $5.96 | $14.19 | 2,664,800 | — | — |
| 2025-11-18 | $6.15 | $14.64 | 2,136,000 | — | — |
| 2025-11-17 | $6.29 | $14.98 | 1,931,600 | — | — |
| 2025-11-14 | $6.28 | $14.95 | 2,479,400 | — | — |
| 2025-11-13 | $6.04 | $14.37 | 1,989,900 | — | — |
| 2025-11-12 | $6.73 | $16.02 | 2,876,700 | — | — |
| 2025-11-11 | $6.83 | $16.26 | 3,169,700 | — | — |
| 2025-11-10 | $6.53 | $15.55 | 2,327,700 | — | — |
| 2025-11-07 | $6.49 | $15.45 | 3,348,600 | — | — |
| 2025-11-06 | $6.26 | $14.90 | 2,990,200 | — | — |
| 2025-11-05 | $6.40 | $15.24 | 4,480,500 | — | — |
| 2025-11-04 | $6.00 | $14.29 | 3,728,800 | — | — |
| 2025-11-03 | $6.13 | $14.59 | 4,209,400 | — | — |
| 2025-10-31 | $5.76 | $13.71 | 2,185,500 | — | — |
| 2025-10-30 | $5.81 | $13.83 | 2,418,300 | — | — |
| 2025-10-29 | $5.84 | $13.90 | 1,680,100 | — | — |
| 2025-10-28 | $6.04 | $14.38 | 2,396,300 | — | — |
| 2025-10-27 | $6.22 | $14.81 | 2,428,700 | — | — |
| 2025-10-24 | $6.00 | $14.29 | 2,339,200 | — | — |
| 2025-10-23 | $5.80 | $13.81 | 2,527,200 | — | — |
| 2025-10-22 | $5.55 | $13.21 | 1,541,700 | — | — |
| 2025-10-21 | $5.60 | $13.33 | 1,265,900 | — | — |
| 2025-10-20 | $5.60 | $13.33 | 3,026,900 | — | — |
| 2025-10-17 | $5.65 | $13.45 | 6,205,400 | — | — |
| 2025-10-16 | $5.61 | $13.36 | 1,972,200 | — | — |
| 2025-10-15 | $5.72 | $13.62 | 2,634,700 | — | — |
| 2025-10-14 | $5.36 | $12.76 | 2,239,400 | — | — |
| 2025-10-13 | $5.45 | $12.98 | 2,661,300 | — | — |
| 2025-10-10 | $5.73 | $13.64 | 2,360,600 | — | — |
| 2025-10-09 | $6.04 | $14.38 | 1,618,700 | — | — |
| 2025-10-08 | $6.13 | $14.59 | 1,699,900 | — | — |
| 2025-10-07 | $6.01 | $14.31 | 2,353,300 | — | — |
| 2025-10-06 | $6.11 | $14.55 | 1,953,800 | — | — |
| 2025-10-03 | $5.84 | $13.90 | 3,502,300 | — | — |
| 2025-10-02 | $5.79 | $13.79 | 2,359,700 | — | — |
| 2025-10-01 | $6.05 | $14.40 | 2,017,600 | — | — |
| 2025-09-30 | $6.12 | $14.57 | 3,619,500 | — | — |
| 2025-09-29 | $6.04 | $14.38 | 1,955,300 | — | — |
| 2025-09-26 | $6.19 | $14.74 | 1,287,700 | — | — |
| 2025-09-25 | $6.22 | $14.81 | 2,838,600 | — | — |
| 2025-09-24 | $6.41 | $15.26 | 2,043,200 | — | — |
| 2025-09-23 | $6.67 | $15.88 | 3,396,600 | — | — |
| 2025-09-22 | $6.50 | $15.48 | 2,400,600 | — | — |
| 2025-09-19 | $6.42 | $15.29 | 15,365,800 | — | — |
| 2025-09-18 | $6.88 | $16.38 | 2,485,600 | — | — |
| 2025-09-17 | $6.61 | $15.74 | 2,428,800 | — | — |
| 2025-09-16 | $6.59 | $15.69 | 2,078,500 | — | — |
| 2025-09-15 | $6.77 | $16.12 | 2,423,700 | — | — |
| 2025-09-12 | $6.94 | $16.52 | 1,770,300 | — | — |
| 2025-09-11 | $7.11 | $16.93 | 2,808,100 | — | — |
| 2025-09-10 | $6.85 | $16.31 | 4,374,100 | — | — |
| 2025-09-09 | $7.14 | $17.00 | 3,073,900 | — | — |
| 2025-09-08 | $7.26 | $17.29 | 9,158,000 | — | — |
| 2025-09-05 | $6.44 | $15.33 | 2,461,800 | — | — |
| 2025-09-04 | $6.25 | $14.88 | 2,859,100 | — | — |
| 2025-09-03 | $6.03 | $14.36 | 3,674,200 | — | — |
| 2025-09-02 | $5.83 | $13.88 | 2,648,500 | — | — |
| 2025-08-29 | $6.30 | $15.00 | 1,428,600 | — | — |
| 2025-08-28 | $6.59 | $15.69 | 2,193,900 | — | — |
| 2025-08-27 | $6.63 | $15.79 | 3,224,200 | — | — |
| 2025-08-26 | $6.49 | $15.45 | 9,831,400 | — | — |
| 2025-08-25 | $6.28 | $14.95 | 3,772,000 | — | — |
| 2025-08-22 | $6.33 | $15.07 | 1,727,900 | — | — |
| 2025-08-21 | $5.97 | $14.21 | 2,550,900 | — | — |
| 2025-08-20 | $6.10 | $14.52 | 2,224,400 | — | — |
| 2025-08-19 | $6.25 | $14.88 | 2,280,700 | — | — |
| 2025-08-18 | $6.25 | $14.88 | 1,755,800 | — | — |
| 2025-08-15 | $6.37 | $15.17 | 2,722,200 | — | — |
| 2025-08-14 | $6.43 | $15.31 | 2,350,200 | — | — |
| 2025-08-13 | $6.75 | $16.07 | 3,097,200 | — | — |
| 2025-08-12 | $6.75 | $16.07 | 3,562,300 | — | — |
| 2025-08-11 | $6.64 | $15.81 | 2,980,900 | — | — |
| 2025-08-08 | $6.35 | $15.12 | 3,285,100 | — | — |
| 2025-08-07 | $7.01 | $16.69 | 3,812,000 | — | — |
| 2025-08-06 | $7.16 | $17.05 | 2,560,400 | — | — |
| 2025-08-05 | $7.25 | $17.26 | 4,767,600 | — | — |
| 2025-08-04 | $8.09 | $19.26 | 2,173,900 | — | — |
| 2025-08-01 | $8.16 | $19.42 | 2,209,159 | — | — |
| 2025-07-31 | $8.84 | $21.04 | 1,720,034 | — | — |
| 2025-07-30 | $9.35 | $22.27 | 2,344,971 | — | — |
| 2025-07-29 | $9.39 | $22.35 | 1,711,065 | — | — |
| 2025-07-28 | $9.47 | $22.54 | 2,247,507 | — | — |
| 2025-07-25 | $9.63 | $22.94 | 1,825,565 | — | — |
| 2025-07-24 | $9.60 | $22.86 | 1,702,938 | — | — |
| 2025-07-23 | $9.44 | $22.46 | 2,247,627 | — | — |
| 2025-07-22 | $9.00 | $21.44 | 2,192,905 | — | — |
| 2025-07-21 | $8.77 | $20.88 | 2,305,660 | — | — |
| 2025-07-18 | $7.96 | $18.94 | 1,552,979 | — | — |
| 2025-07-17 | $8.09 | $19.26 | 1,651,647 | — | — |
| 2025-07-16 | $7.72 | $18.39 | 1,137,238 | — | — |
| 2025-07-15 | $7.52 | $17.92 | 1,718,289 | — | — |
| 2025-07-14 | $7.81 | $18.59 | 1,468,218 | — | — |
| 2025-07-11 | $7.52 | $17.92 | 1,379,122 | — | — |
| 2025-07-10 | $7.39 | $17.60 | 1,595,300 | — | — |
| 2025-07-09 | $7.34 | $17.48 | 1,241,324 | — | — |
| 2025-07-08 | $7.16 | $17.05 | 1,039,233 | — | — |
| 2025-07-07 | $7.03 | $16.73 | 1,768,556 | — | — |
| 2025-07-03 | $7.23 | $17.20 | 645,585 | — | — |
| 2025-07-02 | $7.29 | $17.36 | 1,414,881 | — | — |
| 2025-07-01 | $7.31 | $17.40 | 1,727,620 | — | — |
| 2025-06-30 | $7.18 | $17.09 | 1,095,760 | — | — |
| 2025-06-27 | $7.06 | $16.81 | 1,354,259 | — | — |
| 2025-06-26 | $6.99 | $16.65 | 746,360 | — | — |
| 2025-06-25 | $6.93 | $16.49 | 698,260 | — | — |
| 2025-06-24 | $7.01 | $16.69 | 978,250 | — | — |
| 2025-06-23 | $6.96 | $16.57 | 935,990 | — | — |
| 2025-06-20 | $6.78 | $16.14 | 1,918,574 | — | — |
| 2025-06-18 | $6.79 | $16.18 | 927,742 | — | — |
| 2025-06-17 | $6.74 | $16.04 | 762,854 | — | — |
| 2025-06-16 | $6.83 | $16.25 | 1,065,058 | — | — |
| 2025-06-13 | $6.81 | $16.22 | 1,141,994 | — | — |
| 2025-06-12 | $6.91 | $16.45 | 929,307 | — | — |
| 2025-06-11 | $6.98 | $16.61 | 1,184,495 | — | — |
| 2025-06-10 | $7.16 | $17.05 | 664,548 | — | — |
| 2025-06-09 | $7.09 | $16.89 | 858,633 | — | — |
| 2025-06-06 | $7.23 | $17.20 | 557,753 | — | — |
| 2025-06-05 | $7.16 | $17.05 | 1,097,205 | — | — |
| 2025-06-04 | $7.18 | $17.09 | 708,915 | — | — |
| 2025-06-03 | $7.36 | $17.52 | 1,000,103 | — | — |
| 2025-06-02 | $7.16 | $17.05 | 853,817 | — | — |
| 2025-05-30 | $7.14 | $17.01 | 1,105,091 | — | — |
| 2025-05-29 | $7.33 | $17.44 | 1,229,465 | — | — |
| 2025-05-28 | $7.33 | $17.44 | 1,175,586 | — | — |
| 2025-05-27 | $7.31 | $17.40 | 1,118,215 | — | — |
| 2025-05-23 | $6.98 | $16.61 | 1,802,027 | — | — |
| 2025-05-22 | $7.31 | $17.40 | 1,214,053 | — | — |
| 2025-05-21 | $7.28 | $17.32 | 1,101,239 | — | — |
| 2025-05-20 | $7.46 | $17.76 | 1,119,840 | — | — |
| 2025-05-19 | $7.56 | $17.99 | 1,791,913 | — | — |
| 2025-05-16 | $7.71 | $18.35 | 1,250,896 | — | — |
| 2025-05-15 | $8.06 | $19.18 | 1,959,510 | — | — |
| 2025-05-14 | $7.89 | $18.79 | 1,434,145 | — | — |
| 2025-05-13 | $7.74 | $18.43 | 1,194,729 | — | — |
| 2025-05-12 | $7.59 | $18.07 | 1,657,848 | — | — |
| 2025-05-09 | $7.51 | $17.88 | 1,296,407 | — | — |
| 2025-05-08 | $7.36 | $17.52 | 1,136,395 | — | — |
| 2025-05-07 | $7.23 | $17.20 | 1,884,380 | — | — |
| 2025-05-06 | $7.51 | $17.88 | 2,338,349 | — | — |
| 2025-05-05 | $8.31 | $19.77 | 1,318,862 | — | — |
| 2025-05-02 | $8.24 | $19.62 | 657,745 | — | — |
| 2025-05-01 | $8.19 | $19.50 | 926,719 | — | — |
| 2025-04-30 | $8.17 | $19.46 | 952,725 | — | — |
| 2025-04-29 | $8.19 | $19.50 | 878,739 | — | — |
| 2025-04-28 | $8.11 | $19.30 | 1,128,028 | — | — |
| 2025-04-25 | $7.91 | $18.83 | 738,172 | — | — |
| 2025-04-24 | $7.97 | $18.98 | 855,562 | — | — |
| 2025-04-23 | $7.81 | $18.59 | 1,199,846 | — | — |
| 2025-04-22 | $7.72 | $18.39 | 1,254,448 | — | — |
| 2025-04-21 | $7.59 | $18.07 | 1,123,513 | — | — |
| 2025-04-17 | $7.89 | $18.79 | 1,081,252 | — | — |
| 2025-04-16 | $7.57 | $18.03 | 1,198,221 | — | — |
| 2025-04-15 | $7.67 | $18.27 | 1,188,890 | — | — |
| 2025-04-14 | $7.48 | $17.80 | 1,371,296 | — | — |
| 2025-04-11 | $7.14 | $17.01 | 1,038,992 | — | — |
| 2025-04-10 | $7.08 | $16.85 | 1,270,641 | — | — |
| 2025-04-09 | $7.34 | $17.48 | 2,824,885 | — | — |
| 2025-04-08 | $6.89 | $16.41 | 1,848,923 | — | — |
| 2025-04-07 | $7.31 | $17.40 | 1,990,934 | — | — |
| 2025-04-04 | $7.72 | $18.39 | 2,009,356 | — | — |
| 2025-04-03 | $8.21 | $19.54 | 1,214,655 | — | — |
| 2025-04-02 | $8.70 | $20.72 | 917,990 | — | — |
| 2025-04-01 | $8.67 | $20.64 | 1,256,615 | — | — |
| 2025-03-31 | $8.37 | $19.93 | 1,912,434 | — | — |
| 2025-03-28 | $8.19 | $19.50 | 1,243,371 | — | — |
| 2025-03-27 | $8.04 | $19.14 | 1,053,380 | — | — |
| 2025-03-26 | $8.31 | $19.77 | 1,166,074 | — | — |
| 2025-03-25 | $8.32 | $19.81 | 1,730,088 | — | — |
| 2025-03-24 | $8.46 | $20.13 | 1,287,497 | — | — |
| 2025-03-21 | $8.29 | $19.74 | 3,213,717 | — | — |
| 2025-03-20 | $8.29 | $19.74 | 766,466 | — | — |
| 2025-03-19 | $8.37 | $19.93 | 1,087,633 | — | — |
| 2025-03-18 | $8.26 | $19.66 | 1,077,399 | — | — |
| 2025-03-17 | $8.54 | $20.33 | 1,661,400 | — | — |
| 2025-03-14 | $8.22 | $19.58 | 1,449,556 | — | — |
| 2025-03-13 | $7.89 | $18.79 | 1,767,893 | — | — |
| 2025-03-12 | $8.54 | $20.33 | 1,839,772 | — | — |
| 2025-03-11 | $8.46 | $20.13 | 1,727,860 | — | — |
| 2025-03-10 | $8.31 | $19.77 | 1,522,759 | — | — |
| 2025-03-07 | $8.84 | $21.04 | 1,051,212 | — | — |
| 2025-03-06 | $8.67 | $20.64 | 1,217,605 | — | — |
| 2025-03-05 | $8.77 | $20.88 | 2,023,081 | — | — |
| 2025-03-04 | $8.89 | $21.16 | 1,996,292 | — | — |
| 2025-03-03 | $9.35 | $22.27 | 1,416,927 | — | — |
| 2025-02-28 | $9.53 | $22.70 | 1,031,106 | — | — |
| 2025-02-27 | $9.47 | $22.54 | 1,009,253 | — | — |
| 2025-02-26 | $9.47 | $22.54 | 1,048,865 | — | — |
| 2025-02-25 | $9.80 | $23.33 | 2,066,365 | — | — |
| 2025-02-24 | $9.58 | $22.82 | 2,471,330 | — | — |
| 2025-02-21 | $9.34 | $22.23 | 2,118,017 | — | — |
| 2025-02-20 | $9.00 | $21.44 | 3,035,826 | — | — |
| 2025-02-19 | $9.10 | $21.67 | 945,802 | — | — |
| 2025-02-18 | $9.20 | $21.91 | 1,593,374 | — | — |
| 2025-02-14 | $9.67 | $23.02 | 1,739,720 | — | — |
| 2025-02-13 | $9.22 | $21.95 | 563,833 | — | — |
| 2025-02-12 | $9.09 | $21.63 | 870,974 | — | — |
| 2025-02-11 | $9.24 | $21.99 | 538,670 | — | — |
| 2025-02-10 | $9.00 | $21.44 | 850,506 | — | — |
| 2025-02-07 | $8.94 | $21.28 | 744,915 | — | — |
| 2025-02-06 | $9.09 | $21.63 | 582,555 | — | — |
| 2025-02-05 | $9.14 | $21.75 | 953,989 | — | — |
| 2025-02-04 | $8.97 | $21.36 | 917,689 | — | — |
| 2025-02-03 | $8.80 | $20.96 | 987,701 | — | — |
| 2025-01-31 | $9.05 | $21.55 | 1,151,144 | — | — |
| 2025-01-30 | $9.12 | $21.71 | 733,958 | — | — |
| 2025-01-29 | $8.87 | $21.12 | 757,798 | — | — |
| 2025-01-28 | $9.05 | $21.55 | 1,219,110 | — | — |
| 2025-01-27 | $9.15 | $21.79 | 1,883,417 | — | — |
| 2025-01-24 | $9.58 | $22.82 | 1,427,763 | — | — |
| 2025-01-23 | $9.49 | $22.58 | 624,515 | — | — |
| 2025-01-22 | $9.49 | $22.58 | 1,205,324 | — | — |
| 2025-01-21 | $9.85 | $23.45 | 1,156,924 | — | — |
| 2025-01-17 | $9.93 | $23.65 | 1,447,991 | — | — |
| 2025-01-16 | $9.72 | $23.14 | 865,435 | — | — |
| 2025-01-15 | $9.44 | $22.46 | 1,659,413 | — | — |
| 2025-01-14 | $9.10 | $21.67 | 706,868 | — | — |
| 2025-01-13 | $8.85 | $21.08 | 767,731 | — | — |
| 2025-01-10 | $8.85 | $21.08 | 856,164 | — | — |
| 2025-01-08 | $9.02 | $21.48 | 1,042,062 | — | — |
| 2025-01-07 | $8.99 | $21.40 | 1,130,737 | — | — |
| 2025-01-06 | $9.12 | $21.71 | 1,312,119 | — | — |
| 2025-01-03 | $9.10 | $21.67 | 1,207,371 | — | — |
| 2025-01-02 | $9.22 | $21.95 | 721,437 | — | — |