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
- 2014-06-24 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 | $7.09 | $7.09 | 81,300 | — | — |
| 2025-12-30 | $7.18 | $7.18 | 144,200 | — | — |
| 2025-12-29 | $7.18 | $7.18 | 157,100 | — | — |
| 2025-12-26 | $7.21 | $7.21 | 260,800 | — | — |
| 2025-12-24 | $7.39 | $7.39 | 174,200 | — | — |
| 2025-12-23 | $7.32 | $7.32 | 348,100 | — | — |
| 2025-12-22 | $7.16 | $7.16 | 272,000 | — | — |
| 2025-12-19 | $7.01 | $7.01 | 2,227,800 | — | — |
| 2025-12-18 | $6.85 | $6.85 | 456,100 | — | — |
| 2025-12-17 | $6.64 | $6.64 | 536,600 | — | — |
| 2025-12-16 | $6.81 | $6.81 | 329,400 | — | — |
| 2025-12-15 | $6.67 | $6.67 | 511,700 | — | — |
| 2025-12-12 | $6.77 | $6.77 | 358,100 | — | — |
| 2025-12-11 | $7.01 | $7.01 | 231,700 | — | — |
| 2025-12-10 | $7.40 | $7.40 | 400,600 | — | — |
| 2025-12-09 | $7.25 | $7.25 | 373,900 | — | — |
| 2025-12-08 | $7.15 | $7.15 | 323,700 | — | — |
| 2025-12-05 | $7.17 | $7.17 | 110,900 | — | — |
| 2025-12-04 | $7.22 | $7.22 | 280,200 | — | — |
| 2025-12-03 | $7.29 | $7.29 | 229,800 | — | — |
| 2025-12-02 | $7.38 | $7.38 | 293,300 | — | — |
| 2025-12-01 | $7.15 | $7.15 | 487,700 | — | — |
| 2025-11-28 | $7.23 | $7.23 | 250,500 | — | — |
| 2025-11-26 | $7.01 | $7.01 | 366,100 | — | — |
| 2025-11-25 | $6.92 | $6.92 | 359,400 | — | — |
| 2025-11-24 | $7.00 | $7.00 | 331,100 | — | — |
| 2025-11-21 | $6.71 | $6.71 | 522,400 | — | — |
| 2025-11-20 | $6.55 | $6.55 | 427,000 | — | — |
| 2025-11-19 | $7.12 | $7.12 | 191,700 | — | — |
| 2025-11-18 | $7.22 | $7.22 | 366,700 | — | — |
| 2025-11-17 | $7.18 | $7.18 | 429,400 | — | — |
| 2025-11-14 | $7.33 | $7.33 | 567,700 | — | — |
| 2025-11-13 | $7.80 | $7.80 | 820,700 | — | — |
| 2025-11-12 | $7.98 | $7.98 | 530,200 | — | — |
| 2025-11-11 | $7.96 | $7.96 | 201,700 | — | — |
| 2025-11-10 | $7.92 | $7.92 | 380,600 | — | — |
| 2025-11-07 | $7.86 | $7.86 | 413,200 | — | — |
| 2025-11-06 | $7.83 | $7.83 | 530,200 | — | — |
| 2025-11-05 | $8.24 | $8.24 | 236,400 | — | — |
| 2025-11-04 | $8.08 | $8.08 | 337,700 | — | — |
| 2025-11-03 | $8.71 | $8.71 | 224,200 | — | — |
| 2025-10-31 | $8.91 | $8.91 | 228,600 | — | — |
| 2025-10-30 | $8.79 | $8.79 | 301,200 | — | — |
| 2025-10-29 | $8.95 | $8.95 | 261,500 | — | — |
| 2025-10-28 | $8.98 | $8.98 | 320,300 | — | — |
| 2025-10-27 | $9.40 | $9.40 | 301,900 | — | — |
| 2025-10-24 | $9.30 | $9.30 | 299,200 | — | — |
| 2025-10-23 | $9.14 | $9.14 | 277,700 | — | — |
| 2025-10-22 | $8.53 | $8.53 | 411,400 | — | — |
| 2025-10-21 | $8.93 | $8.93 | 274,900 | — | — |
| 2025-10-20 | $8.83 | $8.83 | 337,300 | — | — |
| 2025-10-17 | $8.48 | $8.48 | 348,700 | — | — |
| 2025-10-16 | $8.94 | $8.94 | 470,900 | — | — |
| 2025-10-15 | $9.44 | $9.44 | 374,400 | — | — |
| 2025-10-14 | $9.04 | $9.04 | 427,400 | — | — |
| 2025-10-13 | $9.18 | $9.18 | 599,000 | — | — |
| 2025-10-10 | $8.48 | $8.48 | 1,640,600 | — | — |
| 2025-10-09 | $10.02 | $10.02 | 803,100 | — | — |
| 2025-10-08 | $10.55 | $10.55 | 536,900 | — | — |
| 2025-10-07 | $10.78 | $10.78 | 630,700 | — | — |
| 2025-10-06 | $10.75 | $10.75 | 1,351,700 | — | — |
| 2025-10-03 | $9.78 | $9.78 | 705,100 | — | — |
| 2025-10-02 | $9.88 | $9.88 | 788,100 | — | — |
| 2025-10-01 | $9.75 | $9.75 | 776,400 | — | — |
| 2025-09-30 | $9.57 | $9.57 | 1,167,500 | — | — |
| 2025-09-29 | $9.19 | $9.19 | 1,733,600 | — | — |
| 2025-09-26 | $8.42 | $8.42 | 554,000 | — | — |
| 2025-09-25 | $8.44 | $8.44 | 1,206,500 | — | — |
| 2025-09-24 | $8.03 | $8.03 | 903,500 | — | — |
| 2025-09-23 | $7.73 | $7.73 | 371,100 | — | — |
| 2025-09-22 | $7.80 | $7.80 | 882,000 | — | — |
| 2025-09-19 | $7.74 | $7.74 | 833,300 | — | — |
| 2025-09-18 | $8.13 | $8.13 | 1,060,900 | — | — |
| 2025-09-17 | $8.16 | $8.16 | 1,783,500 | — | — |
| 2025-09-16 | $7.31 | $7.31 | 873,500 | — | — |
| 2025-09-15 | $7.70 | $7.70 | 1,886,000 | — | — |
| 2025-09-12 | $7.55 | $7.55 | 738,200 | — | — |
| 2025-09-11 | $7.51 | $7.51 | 1,047,900 | — | — |
| 2025-09-10 | $7.25 | $7.25 | 674,400 | — | — |
| 2025-09-09 | $7.47 | $7.47 | 689,400 | — | — |
| 2025-09-08 | $7.49 | $7.49 | 823,000 | — | — |
| 2025-09-05 | $7.65 | $7.65 | 836,700 | — | — |
| 2025-09-04 | $7.32 | $7.32 | 1,077,200 | — | — |
| 2025-09-03 | $7.71 | $7.71 | 1,389,800 | — | — |
| 2025-09-02 | $7.30 | $7.30 | 1,211,600 | — | — |
| 2025-08-29 | $7.23 | $7.23 | 934,900 | — | — |
| 2025-08-28 | $7.04 | $7.04 | 1,723,500 | — | — |
| 2025-08-27 | $6.68 | $6.68 | 749,700 | — | — |
| 2025-08-26 | $6.75 | $6.75 | 900,500 | — | — |
| 2025-08-25 | $6.97 | $6.97 | 972,500 | — | — |
| 2025-08-22 | $7.21 | $7.21 | 1,575,800 | — | — |
| 2025-08-21 | $7.25 | $7.25 | 1,337,800 | — | — |
| 2025-08-20 | $7.32 | $7.32 | 1,688,600 | — | — |
| 2025-08-19 | $7.89 | $7.89 | 4,247,700 | — | — |
| 2025-08-18 | $8.79 | $8.79 | 8,575,600 | — | — |
| 2025-08-15 | $6.39 | $6.39 | 6,665,100 | — | — |
| 2025-08-14 | $5.05 | $5.05 | 1,985,900 | — | — |
| 2025-08-13 | $4.48 | $4.48 | 202,900 | — | — |
| 2025-08-12 | $4.38 | $4.38 | 146,200 | — | — |
| 2025-08-11 | $4.44 | $4.44 | 286,100 | — | — |
| 2025-08-08 | $4.48 | $4.48 | 179,900 | — | — |
| 2025-08-07 | $4.65 | $4.65 | 323,200 | — | — |
| 2025-08-06 | $4.81 | $4.81 | 312,300 | — | — |
| 2025-08-05 | $4.61 | $4.61 | 192,500 | — | — |
| 2025-08-04 | $4.62 | $4.62 | 179,000 | — | — |
| 2025-08-01 | $4.41 | $4.41 | 538,300 | — | — |
| 2025-07-31 | $4.62 | $4.62 | 170,200 | — | — |
| 2025-07-30 | $4.72 | $4.72 | 322,000 | — | — |
| 2025-07-29 | $4.88 | $4.88 | 487,500 | — | — |
| 2025-07-28 | $5.09 | $5.09 | 547,000 | — | — |
| 2025-07-25 | $4.95 | $4.95 | 270,400 | — | — |
| 2025-07-24 | $4.99 | $4.99 | 356,500 | — | — |
| 2025-07-23 | $4.96 | $4.96 | 511,400 | — | — |
| 2025-07-22 | $4.73 | $4.73 | 393,500 | — | — |
| 2025-07-21 | $4.61 | $4.61 | 779,500 | — | — |
| 2025-07-18 | $4.47 | $4.47 | 509,800 | — | — |
| 2025-07-17 | $4.37 | $4.37 | 283,600 | — | — |
| 2025-07-16 | $4.43 | $4.43 | 479,000 | — | — |
| 2025-07-15 | $4.67 | $4.67 | 244,700 | — | — |
| 2025-07-14 | $4.55 | $4.55 | 218,300 | — | — |
| 2025-07-11 | $4.60 | $4.60 | 625,200 | — | — |
| 2025-07-10 | $4.64 | $4.64 | 231,400 | — | — |
| 2025-07-09 | $4.77 | $4.77 | 1,065,600 | — | — |
| 2025-07-08 | $4.81 | $4.81 | 911,000 | — | — |
| 2025-07-07 | $4.47 | $4.47 | 400,600 | — | — |
| 2025-07-03 | $4.55 | $4.55 | 257,400 | — | — |
| 2025-07-02 | $4.55 | $4.55 | 393,700 | — | — |
| 2025-07-01 | $4.32 | $4.32 | 445,500 | — | — |
| 2025-06-30 | $4.05 | $4.05 | 421,500 | — | — |
| 2025-06-27 | $4.10 | $4.10 | 334,900 | — | — |
| 2025-06-26 | $4.27 | $4.27 | 557,600 | — | — |
| 2025-06-25 | $4.17 | $4.17 | 497,800 | — | — |
| 2025-06-24 | $4.41 | $4.41 | 660,200 | — | — |
| 2025-06-23 | $4.30 | $4.30 | 934,300 | — | — |
| 2025-06-20 | $4.32 | $4.32 | 1,328,100 | — | — |
| 2025-06-18 | $4.73 | $4.73 | 619,400 | — | — |
| 2025-06-17 | $4.68 | $4.68 | 778,100 | — | — |
| 2025-06-16 | $5.17 | $5.17 | 616,900 | — | — |
| 2025-06-13 | $5.02 | $5.02 | 689,600 | — | — |
| 2025-06-12 | $5.44 | $5.44 | 1,826,600 | — | — |
| 2025-06-11 | $4.96 | $4.95 | 7,060,900 | — | — |
| 2025-06-10 | $6.42 | $6.42 | 1,163,500 | — | — |
| 2025-06-09 | $6.13 | $6.13 | 1,064,800 | — | — |
| 2025-06-06 | $5.88 | $5.88 | 247,700 | — | — |
| 2025-06-05 | $5.87 | $5.87 | 449,700 | — | — |
| 2025-06-04 | $6.01 | $6.01 | 731,900 | — | — |
| 2025-06-03 | $5.81 | $5.81 | 649,400 | — | — |
| 2025-06-02 | $5.53 | $5.53 | 545,700 | — | — |
| 2025-05-30 | $5.61 | $5.61 | 1,568,500 | — | — |
| 2025-05-29 | $6.36 | $6.36 | 1,571,500 | — | — |
| 2025-05-28 | $6.57 | $6.57 | 1,632,100 | — | — |
| 2025-05-27 | $5.98 | $5.98 | 1,396,000 | — | — |
| 2025-05-23 | $5.73 | $5.73 | 613,400 | — | — |
| 2025-05-22 | $5.33 | $5.33 | 772,100 | — | — |
| 2025-05-21 | $5.81 | $5.81 | 927,400 | — | — |
| 2025-05-20 | $5.80 | $5.80 | 1,179,600 | — | — |
| 2025-05-19 | $5.15 | $5.15 | 515,000 | — | — |
| 2025-05-16 | $4.78 | $4.78 | 150,800 | — | — |
| 2025-05-15 | $4.79 | $4.79 | 199,400 | — | — |
| 2025-05-14 | $4.60 | $4.60 | 206,600 | — | — |
| 2025-05-13 | $4.69 | $4.69 | 166,700 | — | — |
| 2025-05-12 | $4.69 | $4.69 | 401,600 | — | — |
| 2025-05-09 | $4.37 | $4.37 | 114,600 | — | — |
| 2025-05-08 | $4.50 | $4.50 | 163,100 | — | — |
| 2025-05-07 | $4.31 | $4.31 | 126,600 | — | — |
| 2025-05-06 | $4.47 | $4.47 | 99,000 | — | — |
| 2025-05-05 | $4.38 | $4.38 | 926,500 | — | — |
| 2025-05-02 | $4.51 | $4.51 | 219,300 | — | — |
| 2025-05-01 | $4.20 | $4.20 | 189,200 | — | — |
| 2025-04-30 | $4.22 | $4.22 | 141,400 | — | — |
| 2025-04-29 | $4.17 | $4.17 | 359,900 | — | — |
| 2025-04-28 | $4.43 | $4.43 | 895,700 | — | — |
| 2025-04-25 | $3.88 | $3.88 | 245,400 | — | — |
| 2025-04-24 | $4.08 | $4.08 | 137,900 | — | — |
| 2025-04-23 | $3.87 | $3.87 | 382,500 | — | — |
| 2025-04-22 | $3.81 | $3.81 | 186,900 | — | — |
| 2025-04-21 | $3.60 | $3.60 | 129,900 | — | — |
| 2025-04-17 | $3.70 | $3.70 | 197,900 | — | — |
| 2025-04-16 | $3.51 | $3.51 | 1,146,400 | — | — |
| 2025-04-15 | $3.63 | $3.63 | 117,400 | — | — |
| 2025-04-14 | $3.57 | $3.57 | 364,000 | — | — |
| 2025-04-11 | $3.34 | $3.34 | 310,900 | — | — |
| 2025-04-10 | $3.13 | $3.13 | 608,600 | — | — |
| 2025-04-09 | $3.19 | $3.19 | 896,000 | — | — |
| 2025-04-08 | $3.02 | $3.02 | 748,100 | — | — |
| 2025-04-07 | $3.22 | $3.22 | 1,157,100 | — | — |
| 2025-04-04 | $3.44 | $3.44 | 1,448,400 | — | — |
| 2025-04-03 | $4.15 | $4.15 | 479,300 | — | — |
| 2025-04-02 | $4.62 | $4.62 | 344,000 | — | — |
| 2025-04-01 | $4.70 | $4.70 | 250,900 | — | — |
| 2025-03-31 | $4.49 | $4.49 | 411,300 | — | — |
| 2025-03-28 | $4.45 | $4.45 | 348,000 | — | — |
| 2025-03-27 | $4.62 | $4.62 | 333,100 | — | — |
| 2025-03-26 | $4.61 | $4.61 | 542,600 | — | — |
| 2025-03-25 | $4.77 | $4.77 | 463,100 | — | — |
| 2025-03-24 | $5.05 | $5.05 | 747,700 | — | — |
| 2025-03-21 | $5.10 | $5.10 | 620,300 | — | — |
| 2025-03-20 | $5.07 | $5.07 | 888,500 | — | — |
| 2025-03-19 | $5.11 | $5.11 | 1,922,100 | — | — |
| 2025-03-18 | $4.48 | $4.48 | 1,391,200 | — | — |
| 2025-03-17 | $4.65 | $4.65 | 588,100 | — | — |
| 2025-03-14 | $4.59 | $4.59 | 906,100 | — | — |
| 2025-03-13 | $4.85 | $4.85 | 940,100 | — | — |
| 2025-03-12 | $4.91 | $4.91 | 947,600 | — | — |
| 2025-03-11 | $5.13 | $5.13 | 2,755,900 | — | — |
| 2025-03-10 | $4.54 | $4.54 | 2,228,400 | — | — |
| 2025-03-07 | $4.50 | $4.50 | 989,800 | — | — |
| 2025-03-06 | $4.00 | $4.00 | 1,759,100 | — | — |
| 2025-03-05 | $4.25 | $4.25 | 1,538,900 | — | — |
| 2025-03-04 | $3.78 | $3.78 | 583,200 | — | — |
| 2025-03-03 | $3.57 | $3.57 | 1,080,500 | — | — |
| 2025-02-28 | $3.86 | $3.86 | 2,897,600 | — | — |
| 2025-02-27 | $3.76 | $3.76 | 49,080,300 | — | — |
| 2025-02-26 | $2.90 | $2.90 | 89,000 | — | — |
| 2025-02-25 | $2.77 | $2.77 | 401,800 | — | — |
| 2025-02-24 | $3.04 | $3.04 | 344,500 | — | — |
| 2025-02-21 | $3.13 | $3.13 | 318,800 | — | — |
| 2025-02-20 | $3.38 | $3.38 | 332,300 | — | — |
| 2025-02-19 | $3.40 | $3.40 | 126,900 | — | — |
| 2025-02-18 | $3.47 | $3.47 | 703,800 | — | — |
| 2025-02-14 | $3.55 | $3.55 | 603,900 | — | — |
| 2025-02-13 | $3.14 | $3.14 | 250,600 | — | — |
| 2025-02-12 | $3.20 | $3.20 | 272,600 | — | — |
| 2025-02-11 | $3.13 | $3.13 | 288,700 | — | — |
| 2025-02-10 | $3.23 | $3.23 | 615,200 | — | — |
| 2025-02-07 | $2.98 | $2.98 | 583,000 | — | — |
| 2025-02-06 | $2.76 | $2.76 | 212,900 | — | — |
| 2025-02-05 | $2.55 | $2.55 | 83,700 | — | — |
| 2025-02-04 | $2.57 | $2.57 | 129,000 | — | — |
| 2025-02-03 | $2.51 | $2.51 | 92,100 | — | — |
| 2025-01-31 | $2.48 | $2.48 | 250,400 | — | — |
| 2025-01-30 | $2.60 | $2.60 | 217,600 | — | — |
| 2025-01-29 | $2.65 | $2.65 | 218,200 | — | — |
| 2025-01-28 | $2.67 | $2.67 | 519,500 | — | — |
| 2025-01-27 | $2.52 | $2.52 | 534,100 | — | — |
| 2025-01-24 | $2.35 | $2.35 | 571,100 | — | — |
| 2025-01-23 | $2.15 | $2.15 | 79,200 | — | — |
| 2025-01-22 | $2.15 | $2.15 | 93,400 | — | — |
| 2025-01-21 | $2.10 | $2.10 | 100,700 | — | — |
| 2025-01-17 | $2.12 | $2.12 | 98,600 | — | — |
| 2025-01-16 | $2.09 | $2.09 | 51,200 | — | — |
| 2025-01-15 | $2.07 | $2.07 | 30,400 | — | — |
| 2025-01-14 | $2.02 | $2.02 | 101,400 | — | — |
| 2025-01-13 | $1.96 | $1.96 | 95,100 | — | — |
| 2025-01-10 | $1.98 | $1.98 | 83,400 | — | — |
| 2025-01-08 | $2.10 | $2.10 | 89,100 | — | — |
| 2025-01-07 | $2.11 | $2.11 | 78,500 | — | — |
| 2025-01-06 | $2.16 | $2.16 | 170,800 | — | — |
| 2025-01-03 | $2.05 | $2.05 | 97,500 | — | — |
| 2025-01-02 | $2.10 | $2.10 | 103,800 | — | — |