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
- 2013-09-18 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 | $8.88 | $8.88 | 205,800 | — | — |
| 2025-12-30 | $8.83 | $8.83 | 208,700 | — | — |
| 2025-12-29 | $8.94 | $8.94 | 248,500 | — | — |
| 2025-12-26 | $9.22 | $9.22 | 197,800 | — | — |
| 2025-12-24 | $9.28 | $9.28 | 178,600 | — | — |
| 2025-12-23 | $9.21 | $9.21 | 582,500 | — | — |
| 2025-12-22 | $9.39 | $9.39 | 1,393,900 | — | — |
| 2025-12-19 | $9.49 | $9.49 | 2,741,200 | — | — |
| 2025-12-18 | $8.32 | $8.32 | 925,200 | — | — |
| 2025-12-17 | $7.95 | $7.95 | 459,500 | — | — |
| 2025-12-16 | $7.82 | $7.82 | 317,600 | — | — |
| 2025-12-15 | $7.78 | $7.78 | 247,800 | — | — |
| 2025-12-12 | $7.81 | $7.81 | 314,000 | — | — |
| 2025-12-11 | $7.74 | $7.74 | 334,100 | — | — |
| 2025-12-10 | $7.47 | $7.47 | 185,100 | — | — |
| 2025-12-09 | $7.55 | $7.55 | 338,700 | — | — |
| 2025-12-08 | $7.44 | $7.44 | 282,200 | — | — |
| 2025-12-05 | $7.47 | $7.47 | 266,900 | — | — |
| 2025-12-04 | $7.84 | $7.84 | 392,300 | — | — |
| 2025-12-03 | $7.93 | $7.93 | 438,300 | — | — |
| 2025-12-02 | $7.64 | $7.64 | 548,300 | — | — |
| 2025-12-01 | $7.35 | $7.35 | 676,500 | — | — |
| 2025-11-28 | $7.30 | $7.30 | 97,400 | — | — |
| 2025-11-26 | $7.24 | $7.24 | 463,800 | — | — |
| 2025-11-25 | $7.00 | $7.00 | 741,000 | — | — |
| 2025-11-24 | $6.38 | $6.38 | 779,700 | — | — |
| 2025-11-21 | $6.30 | $6.30 | 464,400 | — | — |
| 2025-11-20 | $6.31 | $6.31 | 360,300 | — | — |
| 2025-11-19 | $6.41 | $6.41 | 419,200 | — | — |
| 2025-11-18 | $6.31 | $6.31 | 1,105,100 | — | — |
| 2025-11-17 | $6.31 | $6.31 | 247,300 | — | — |
| 2025-11-14 | $6.46 | $6.46 | 362,300 | — | — |
| 2025-11-13 | $6.64 | $6.64 | 197,000 | — | — |
| 2025-11-12 | $6.80 | $6.80 | 337,500 | — | — |
| 2025-11-11 | $6.85 | $6.85 | 409,600 | — | — |
| 2025-11-10 | $6.50 | $6.50 | 274,700 | — | — |
| 2025-11-07 | $6.63 | $6.63 | 337,000 | — | — |
| 2025-11-06 | $6.73 | $6.73 | 322,500 | — | — |
| 2025-11-05 | $6.80 | $6.80 | 632,100 | — | — |
| 2025-11-04 | $6.38 | $6.38 | 339,800 | — | — |
| 2025-11-03 | $6.59 | $6.59 | 445,200 | — | — |
| 2025-10-31 | $6.63 | $6.63 | 429,000 | — | — |
| 2025-10-30 | $6.42 | $6.42 | 471,000 | — | — |
| 2025-10-29 | $6.40 | $6.40 | 1,543,200 | — | — |
| 2025-10-28 | $6.90 | $6.90 | 2,312,600 | — | — |
| 2025-10-27 | $7.05 | $7.05 | 877,600 | — | — |
| 2025-10-24 | $6.85 | $6.85 | 946,600 | — | — |
| 2025-10-23 | $7.22 | $7.22 | 768,700 | — | — |
| 2025-10-22 | $7.01 | $7.01 | 836,600 | — | — |
| 2025-10-21 | $6.77 | $6.77 | 363,500 | — | — |
| 2025-10-20 | $6.80 | $6.80 | 234,700 | — | — |
| 2025-10-17 | $7.00 | $7.00 | 292,500 | — | — |
| 2025-10-16 | $7.11 | $7.11 | 617,000 | — | — |
| 2025-10-15 | $7.03 | $7.03 | 309,500 | — | — |
| 2025-10-14 | $6.97 | $6.97 | 476,600 | — | — |
| 2025-10-13 | $6.83 | $6.83 | 276,000 | — | — |
| 2025-10-10 | $6.60 | $6.60 | 391,500 | — | — |
| 2025-10-09 | $6.75 | $6.75 | 307,700 | — | — |
| 2025-10-08 | $6.85 | $6.85 | 339,400 | — | — |
| 2025-10-07 | $6.71 | $6.71 | 482,100 | — | — |
| 2025-10-06 | $6.88 | $6.88 | 360,200 | — | — |
| 2025-10-03 | $6.93 | $6.93 | 425,000 | — | — |
| 2025-10-02 | $6.99 | $6.99 | 574,500 | — | — |
| 2025-10-01 | $6.83 | $6.83 | 822,900 | — | — |
| 2025-09-30 | $7.18 | $7.18 | 625,200 | — | — |
| 2025-09-29 | $6.82 | $6.82 | 403,700 | — | — |
| 2025-09-26 | $6.73 | $6.73 | 471,200 | — | — |
| 2025-09-25 | $6.70 | $6.70 | 344,100 | — | — |
| 2025-09-24 | $6.68 | $6.68 | 318,700 | — | — |
| 2025-09-23 | $6.86 | $6.86 | 529,100 | — | — |
| 2025-09-22 | $6.90 | $6.90 | 596,700 | — | — |
| 2025-09-19 | $6.75 | $6.75 | 881,400 | — | — |
| 2025-09-18 | $6.69 | $6.69 | 863,600 | — | — |
| 2025-09-17 | $6.59 | $6.59 | 614,300 | — | — |
| 2025-09-16 | $6.42 | $6.42 | 319,500 | — | — |
| 2025-09-15 | $6.17 | $6.17 | 360,000 | — | — |
| 2025-09-12 | $6.04 | $6.04 | 338,000 | — | — |
| 2025-09-11 | $6.24 | $6.24 | 388,700 | — | — |
| 2025-09-10 | $6.20 | $6.20 | 779,500 | — | — |
| 2025-09-09 | $5.92 | $5.92 | 436,700 | — | — |
| 2025-09-08 | $5.99 | $5.99 | 334,700 | — | — |
| 2025-09-05 | $6.15 | $6.15 | 446,800 | — | — |
| 2025-09-04 | $6.11 | $6.11 | 250,800 | — | — |
| 2025-09-03 | $6.17 | $6.17 | 511,000 | — | — |
| 2025-09-02 | $6.12 | $6.12 | 333,200 | — | — |
| 2025-08-29 | $6.16 | $6.16 | 344,300 | — | — |
| 2025-08-28 | $6.17 | $6.17 | 342,600 | — | — |
| 2025-08-27 | $6.11 | $6.11 | 582,400 | — | — |
| 2025-08-26 | $6.11 | $6.11 | 354,100 | — | — |
| 2025-08-25 | $6.04 | $6.04 | 455,700 | — | — |
| 2025-08-22 | $5.95 | $5.95 | 817,800 | — | — |
| 2025-08-21 | $5.87 | $5.87 | 281,100 | — | — |
| 2025-08-20 | $5.96 | $5.96 | 562,600 | — | — |
| 2025-08-19 | $6.08 | $6.08 | 315,100 | — | — |
| 2025-08-18 | $6.11 | $6.11 | 508,900 | — | — |
| 2025-08-15 | $5.84 | $5.84 | 287,600 | — | — |
| 2025-08-14 | $5.84 | $5.84 | 288,500 | — | — |
| 2025-08-13 | $5.91 | $5.91 | 355,700 | — | — |
| 2025-08-12 | $6.00 | $6.00 | 672,200 | — | — |
| 2025-08-11 | $5.65 | $5.65 | 391,200 | — | — |
| 2025-08-08 | $5.59 | $5.59 | 412,000 | — | — |
| 2025-08-07 | $5.84 | $5.84 | 621,800 | — | — |
| 2025-08-06 | $5.81 | $5.81 | 572,700 | — | — |
| 2025-08-05 | $5.61 | $5.61 | 446,500 | — | — |
| 2025-08-04 | $5.58 | $5.58 | 576,300 | — | — |
| 2025-08-01 | $5.72 | $5.72 | 937,600 | — | — |
| 2025-07-31 | $5.89 | $5.89 | 1,011,500 | — | — |
| 2025-07-30 | $5.79 | $5.79 | 998,900 | — | — |
| 2025-07-29 | $5.52 | $5.52 | 1,132,500 | — | — |
| 2025-07-28 | $5.53 | $5.53 | 1,510,600 | — | — |
| 2025-07-25 | $5.44 | $5.44 | 695,900 | — | — |
| 2025-07-24 | $5.32 | $5.32 | 873,000 | — | — |
| 2025-07-23 | $5.42 | $5.42 | 1,412,300 | — | — |
| 2025-07-22 | $5.10 | $5.10 | 2,059,200 | — | — |
| 2025-07-21 | $4.41 | $4.41 | 978,700 | — | — |
| 2025-07-18 | $4.50 | $4.50 | 1,234,000 | — | — |
| 2025-07-17 | $4.67 | $4.67 | 522,500 | — | — |
| 2025-07-16 | $4.63 | $4.63 | 336,900 | — | — |
| 2025-07-15 | $4.68 | $4.68 | 499,600 | — | — |
| 2025-07-14 | $4.88 | $4.88 | 506,300 | — | — |
| 2025-07-11 | $4.93 | $4.93 | 1,181,800 | — | — |
| 2025-07-10 | $4.76 | $4.76 | 813,300 | — | — |
| 2025-07-09 | $4.52 | $4.52 | 833,600 | — | — |
| 2025-07-08 | $4.38 | $4.38 | 847,100 | — | — |
| 2025-07-07 | $4.66 | $4.66 | 1,133,400 | — | — |
| 2025-07-03 | $4.81 | $4.81 | 274,600 | — | — |
| 2025-07-02 | $4.82 | $4.82 | 472,900 | — | — |
| 2025-07-01 | $4.86 | $4.86 | 1,048,500 | — | — |
| 2025-06-30 | $4.75 | $4.75 | 1,029,900 | — | — |
| 2025-06-27 | $4.67 | $4.67 | 701,200 | — | — |
| 2025-06-26 | $4.50 | $4.50 | 719,400 | — | — |
| 2025-06-25 | $4.33 | $4.33 | 625,800 | — | — |
| 2025-06-24 | $4.42 | $4.42 | 511,800 | — | — |
| 2025-06-23 | $4.29 | $4.29 | 1,573,700 | — | — |
| 2025-06-20 | $4.19 | $4.19 | 1,033,500 | — | — |
| 2025-06-18 | $4.25 | $4.25 | 1,052,200 | — | — |
| 2025-06-17 | $4.39 | $4.39 | 847,900 | — | — |
| 2025-06-16 | $4.59 | $4.59 | 824,500 | — | — |
| 2025-06-13 | $4.47 | $4.47 | 634,900 | — | — |
| 2025-06-12 | $4.66 | $4.66 | 595,900 | — | — |
| 2025-06-11 | $4.66 | $4.66 | 869,000 | — | — |
| 2025-06-10 | $4.85 | $4.85 | 901,300 | — | — |
| 2025-06-09 | $4.99 | $4.99 | 618,100 | — | — |
| 2025-06-06 | $4.86 | $4.86 | 343,500 | — | — |
| 2025-06-05 | $4.79 | $4.79 | 558,000 | — | — |
| 2025-06-04 | $4.75 | $4.75 | 532,100 | — | — |
| 2025-06-03 | $4.68 | $4.68 | 997,700 | — | — |
| 2025-06-02 | $4.62 | $4.62 | 1,735,900 | — | — |
| 2025-05-30 | $4.73 | $4.73 | 1,619,300 | — | — |
| 2025-05-29 | $4.75 | $4.75 | 1,646,300 | — | — |
| 2025-05-28 | $4.57 | $4.57 | 1,399,000 | — | — |
| 2025-05-27 | $4.55 | $4.55 | 1,504,000 | — | — |
| 2025-05-23 | $4.40 | $4.40 | 1,018,500 | — | — |
| 2025-05-22 | $4.28 | $4.28 | 576,100 | — | — |
| 2025-05-21 | $4.25 | $4.25 | 965,100 | — | — |
| 2025-05-20 | $4.27 | $4.27 | 798,700 | — | — |
| 2025-05-19 | $4.18 | $4.18 | 1,345,200 | — | — |
| 2025-05-16 | $4.35 | $4.35 | 1,099,000 | — | — |
| 2025-05-15 | $4.32 | $4.32 | 1,370,900 | — | — |
| 2025-05-14 | $4.37 | $4.37 | 1,723,300 | — | — |
| 2025-05-13 | $4.28 | $4.28 | 1,031,000 | — | — |
| 2025-05-12 | $4.13 | $4.13 | 1,375,100 | — | — |
| 2025-05-09 | $3.98 | $3.98 | 1,796,800 | — | — |
| 2025-05-08 | $4.03 | $4.03 | 2,551,400 | — | — |
| 2025-05-07 | $4.08 | $4.08 | 1,331,400 | — | — |
| 2025-05-06 | $4.09 | $4.09 | 1,546,100 | — | — |
| 2025-05-05 | $4.16 | $4.16 | 3,548,100 | — | — |
| 2025-05-02 | $3.94 | $3.94 | 3,570,000 | — | — |
| 2025-05-01 | $3.59 | $3.59 | 740,800 | — | — |
| 2025-04-30 | $3.68 | $3.68 | 1,643,100 | — | — |
| 2025-04-29 | $3.59 | $3.59 | 6,425,900 | — | — |
| 2025-04-28 | $3.94 | $3.94 | 5,554,900 | — | — |
| 2025-04-25 | $4.68 | $4.68 | 2,187,500 | — | — |
| 2025-04-24 | $4.69 | $4.69 | 2,336,900 | — | — |
| 2025-04-23 | $4.65 | $4.65 | 1,663,900 | — | — |
| 2025-04-22 | $4.53 | $4.53 | 1,155,000 | — | — |
| 2025-04-21 | $4.43 | $4.43 | 1,235,100 | — | — |
| 2025-04-17 | $4.36 | $4.36 | 837,300 | — | — |
| 2025-04-16 | $4.53 | $4.53 | 1,200,800 | — | — |
| 2025-04-15 | $4.48 | $4.48 | 596,000 | — | — |
| 2025-04-14 | $4.54 | $4.54 | 1,069,400 | — | — |
| 2025-04-11 | $4.70 | $4.70 | 639,100 | — | — |
| 2025-04-10 | $4.70 | $4.70 | 1,124,500 | — | — |
| 2025-04-09 | $5.08 | $5.08 | 1,771,100 | — | — |
| 2025-04-08 | $4.67 | $4.67 | 1,336,400 | — | — |
| 2025-04-07 | $4.86 | $4.86 | 1,125,300 | — | — |
| 2025-04-04 | $4.86 | $4.86 | 1,894,500 | — | — |
| 2025-04-03 | $5.25 | $5.25 | 1,538,000 | — | — |
| 2025-04-02 | $5.25 | $5.25 | 738,200 | — | — |
| 2025-04-01 | $5.25 | $5.25 | 1,513,000 | — | — |
| 2025-03-31 | $5.22 | $5.22 | 646,900 | — | — |
| 2025-03-28 | $5.39 | $5.39 | 1,641,400 | — | — |
| 2025-03-27 | $5.53 | $5.53 | 1,554,300 | — | — |
| 2025-03-26 | $5.66 | $5.66 | 1,553,400 | — | — |
| 2025-03-25 | $5.61 | $5.61 | 614,900 | — | — |
| 2025-03-24 | $5.65 | $5.65 | 573,300 | — | — |
| 2025-03-21 | $5.54 | $5.54 | 509,200 | — | — |
| 2025-03-20 | $5.59 | $5.59 | 553,600 | — | — |
| 2025-03-19 | $5.71 | $5.71 | 1,157,300 | — | — |
| 2025-03-18 | $5.67 | $5.67 | 1,201,900 | — | — |
| 2025-03-17 | $5.54 | $5.54 | 555,000 | — | — |
| 2025-03-14 | $5.53 | $5.53 | 819,000 | — | — |
| 2025-03-13 | $5.31 | $5.31 | 673,000 | — | — |
| 2025-03-12 | $5.38 | $5.38 | 900,300 | — | — |
| 2025-03-11 | $5.51 | $5.51 | 673,900 | — | — |
| 2025-03-10 | $5.53 | $5.53 | 879,400 | — | — |
| 2025-03-07 | $6.08 | $6.08 | 1,244,700 | — | — |
| 2025-03-06 | $6.26 | $6.26 | 1,826,900 | — | — |
| 2025-03-05 | $6.40 | $6.40 | 985,300 | — | — |
| 2025-03-04 | $6.07 | $6.07 | 1,083,700 | — | — |
| 2025-03-03 | $6.39 | $6.39 | 960,000 | — | — |
| 2025-02-28 | $6.48 | $6.48 | 597,900 | — | — |
| 2025-02-27 | $6.35 | $6.35 | 738,900 | — | — |
| 2025-02-26 | $6.40 | $6.40 | 867,400 | — | — |
| 2025-02-25 | $6.53 | $6.53 | 919,000 | — | — |
| 2025-02-24 | $6.79 | $6.79 | 1,179,800 | — | — |
| 2025-02-21 | $7.77 | $7.77 | 672,700 | — | — |
| 2025-02-20 | $8.45 | $8.45 | 464,600 | — | — |
| 2025-02-19 | $8.27 | $8.27 | 359,500 | — | — |
| 2025-02-18 | $8.34 | $8.34 | 587,500 | — | — |
| 2025-02-14 | $8.11 | $8.11 | 912,100 | — | — |
| 2025-02-13 | $7.74 | $7.74 | 752,600 | — | — |
| 2025-02-12 | $7.69 | $7.69 | 492,000 | — | — |
| 2025-02-11 | $7.68 | $7.68 | 554,200 | — | — |
| 2025-02-10 | $7.80 | $7.80 | 464,400 | — | — |
| 2025-02-07 | $7.92 | $7.92 | 400,600 | — | — |
| 2025-02-06 | $7.84 | $7.84 | 633,100 | — | — |
| 2025-02-05 | $7.85 | $7.85 | 658,200 | — | — |
| 2025-02-04 | $8.33 | $8.33 | 598,000 | — | — |
| 2025-02-03 | $8.22 | $8.22 | 1,304,400 | — | — |
| 2025-01-31 | $8.49 | $8.49 | 612,300 | — | — |
| 2025-01-30 | $8.76 | $8.76 | 448,900 | — | — |
| 2025-01-29 | $8.71 | $8.71 | 335,300 | — | — |
| 2025-01-28 | $8.63 | $8.63 | 381,800 | — | — |
| 2025-01-27 | $8.55 | $8.55 | 410,800 | — | — |
| 2025-01-24 | $8.93 | $8.93 | 372,500 | — | — |
| 2025-01-23 | $8.86 | $8.86 | 538,800 | — | — |
| 2025-01-22 | $8.90 | $8.90 | 619,100 | — | — |
| 2025-01-21 | $8.75 | $8.75 | 561,300 | — | — |
| 2025-01-17 | $8.24 | $8.24 | 389,200 | — | — |
| 2025-01-16 | $8.46 | $8.46 | 405,500 | — | — |
| 2025-01-15 | $8.45 | $8.45 | 441,900 | — | — |
| 2025-01-14 | $8.50 | $8.50 | 503,700 | — | — |
| 2025-01-13 | $8.26 | $8.26 | 553,900 | — | — |
| 2025-01-10 | $8.12 | $8.12 | 995,000 | — | — |
| 2025-01-08 | $7.97 | $7.97 | 524,000 | — | — |
| 2025-01-07 | $7.85 | $7.85 | 594,900 | — | — |
| 2025-01-06 | $7.72 | $7.72 | 616,500 | — | — |
| 2025-01-03 | $7.43 | $7.43 | 339,000 | — | — |
| 2025-01-02 | $7.40 | $7.40 | 486,100 | — | — |