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
- 2003-08-26 to 2026-09-01
- 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 | $4.26 | $11.19 | 41,200 | — | — |
| 2025-12-30 | $4.55 | $11.95 | 61,600 | — | — |
| 2025-12-29 | $4.40 | $11.55 | 241,700 | — | — |
| 2025-12-26 | $3.74 | $9.82 | 58,500 | — | — |
| 2025-12-24 | $3.81 | $10.00 | 34,100 | — | — |
| 2025-12-23 | $3.75 | $9.85 | 79,500 | — | — |
| 2025-12-22 | $3.78 | $9.93 | 44,100 | — | — |
| 2025-12-19 | $3.79 | $9.95 | 98,200 | — | — |
| 2025-12-18 | $3.86 | $10.14 | 90,400 | — | — |
| 2025-12-17 | $3.69 | $9.69 | 106,400 | — | — |
| 2025-12-16 | $3.48 | $9.14 | 136,900 | — | — |
| 2025-12-15 | $3.84 | $10.08 | 147,300 | — | — |
| 2025-12-12 | $4.21 | $11.05 | 168,200 | — | — |
| 2025-12-11 | $4.57 | $12.00 | 506,400 | — | — |
| 2025-12-10 | $4.55 | $11.95 | 5,033,600 | — | — |
| 2025-12-09 | $3.16 | $8.30 | 2,201,100 | — | — |
| 2025-12-08 | $3.07 | $8.06 | 24,100 | — | — |
| 2025-12-05 | $3.15 | $8.27 | 17,100 | — | — |
| 2025-12-04 | $3.25 | $8.53 | 49,300 | — | — |
| 2025-12-03 | $3.09 | $8.11 | 106,900 | — | — |
| 2025-12-02 | $2.96 | $7.77 | 60,600 | — | — |
| 2025-12-01 | $3.16 | $8.30 | 97,600 | — | — |
| 2025-11-28 | $3.54 | $9.29 | 24,200 | — | — |
| 2025-11-26 | $3.61 | $9.48 | 39,300 | — | — |
| 2025-11-25 | $3.20 | $8.40 | 50,800 | — | — |
| 2025-11-24 | $3.19 | $8.38 | 50,900 | — | — |
| 2025-11-21 | $3.43 | $9.01 | 66,000 | — | — |
| 2025-11-20 | $3.45 | $9.06 | 527,300 | — | — |
| 2025-11-19 | $3.80 | $9.98 | 26,700 | — | — |
| 2025-11-18 | $3.93 | $10.32 | 37,600 | — | — |
| 2025-11-17 | $3.97 | $10.42 | 68,100 | — | — |
| 2025-11-14 | $4.09 | $10.74 | 22,600 | — | — |
| 2025-11-13 | $4.14 | $10.87 | 48,700 | — | — |
| 2025-11-12 | $4.23 | $11.11 | 27,700 | — | — |
| 2025-11-11 | $4.39 | $11.53 | 20,400 | — | — |
| 2025-11-10 | $4.41 | $11.58 | 25,400 | — | — |
| 2025-11-07 | $4.41 | $11.58 | 15,000 | — | — |
| 2025-11-06 | $4.47 | $11.74 | 22,900 | — | — |
| 2025-11-05 | $4.56 | $11.97 | 76,400 | — | — |
| 2025-11-04 | $4.40 | $11.55 | 39,700 | — | — |
| 2025-11-03 | $4.67 | $12.26 | 26,800 | — | — |
| 2025-10-31 | $4.77 | $12.52 | 53,200 | — | — |
| 2025-10-30 | $4.82 | $12.66 | 12,500 | — | — |
| 2025-10-29 | $4.83 | $12.68 | 26,800 | — | — |
| 2025-10-28 | $4.90 | $12.87 | 32,200 | — | — |
| 2025-10-27 | $4.92 | $12.92 | 29,200 | — | — |
| 2025-10-24 | $4.94 | $12.97 | 37,200 | — | — |
| 2025-10-23 | $4.88 | $12.81 | 143,000 | — | — |
| 2025-10-22 | $5.10 | $13.39 | 19,400 | — | — |
| 2025-10-21 | $5.07 | $13.31 | 10,000 | — | — |
| 2025-10-20 | $5.07 | $13.31 | 40,300 | — | — |
| 2025-10-17 | $5.11 | $13.42 | 59,000 | — | — |
| 2025-10-16 | $5.20 | $13.65 | 73,300 | — | — |
| 2025-10-15 | $5.44 | $14.28 | 14,800 | — | — |
| 2025-10-14 | $5.50 | $14.44 | 11,900 | — | — |
| 2025-10-13 | $5.49 | $14.42 | 21,700 | — | — |
| 2025-10-10 | $5.49 | $14.42 | 105,200 | — | — |
| 2025-10-09 | $5.71 | $14.99 | 35,000 | — | — |
| 2025-10-08 | $5.91 | $15.52 | 25,100 | — | — |
| 2025-10-07 | $5.84 | $15.33 | 23,200 | — | — |
| 2025-10-06 | $5.90 | $15.49 | 18,000 | — | — |
| 2025-10-03 | $6.01 | $15.78 | 24,400 | — | — |
| 2025-10-02 | $5.92 | $15.54 | 29,500 | — | — |
| 2025-10-01 | $5.95 | $15.62 | 31,500 | — | — |
| 2025-09-30 | $5.90 | $15.49 | 7,600 | — | — |
| 2025-09-29 | $5.92 | $15.54 | 29,800 | — | — |
| 2025-09-26 | $5.80 | $15.23 | 50,400 | — | — |
| 2025-09-25 | $5.81 | $15.26 | 32,200 | — | — |
| 2025-09-24 | $5.94 | $15.60 | 18,700 | — | — |
| 2025-09-23 | $5.86 | $15.39 | 32,600 | — | — |
| 2025-09-22 | $5.93 | $15.57 | 29,300 | — | — |
| 2025-09-19 | $5.92 | $15.54 | 62,200 | — | — |
| 2025-09-18 | $6.09 | $15.99 | 37,700 | — | — |
| 2025-09-17 | $6.07 | $15.94 | 79,500 | — | — |
| 2025-09-16 | $6.20 | $16.28 | 50,100 | — | — |
| 2025-09-15 | $6.07 | $15.94 | 52,700 | — | — |
| 2025-09-12 | $6.21 | $16.31 | 28,100 | — | — |
| 2025-09-11 | $6.18 | $16.23 | 35,700 | — | — |
| 2025-09-10 | $6.19 | $16.25 | 18,700 | — | — |
| 2025-09-09 | $6.14 | $16.12 | 42,900 | — | — |
| 2025-09-08 | $6.18 | $16.23 | 22,200 | — | — |
| 2025-09-05 | $6.15 | $16.15 | 25,600 | — | — |
| 2025-09-04 | $5.98 | $15.70 | 9,600 | — | — |
| 2025-09-03 | $5.99 | $15.73 | 24,300 | — | — |
| 2025-09-02 | $5.90 | $15.49 | 13,400 | — | — |
| 2025-08-29 | $5.99 | $15.73 | 14,400 | — | — |
| 2025-08-28 | $6.01 | $15.78 | 93,900 | — | — |
| 2025-08-27 | $6.12 | $16.07 | 45,400 | — | — |
| 2025-08-26 | $6.09 | $15.99 | 17,200 | — | — |
| 2025-08-25 | $6.11 | $16.04 | 30,600 | — | — |
| 2025-08-22 | $6.18 | $16.23 | 131,700 | — | — |
| 2025-08-21 | $6.01 | $15.78 | 42,700 | — | — |
| 2025-08-20 | $6.11 | $16.04 | 15,000 | — | — |
| 2025-08-19 | $6.08 | $15.96 | 39,000 | — | — |
| 2025-08-18 | $6.18 | $16.23 | 33,300 | — | — |
| 2025-08-15 | $6.25 | $16.41 | 45,400 | — | — |
| 2025-08-14 | $6.18 | $16.23 | 40,900 | — | — |
| 2025-08-13 | $6.20 | $16.28 | 39,700 | — | — |
| 2025-08-12 | $6.44 | $16.91 | 24,800 | — | — |
| 2025-08-11 | $6.32 | $16.59 | 11,600 | — | — |
| 2025-08-08 | $6.30 | $16.54 | 10,400 | — | — |
| 2025-08-07 | $6.26 | $16.44 | 9,200 | — | — |
| 2025-08-06 | $6.26 | $16.44 | 12,700 | — | — |
| 2025-08-05 | $6.30 | $16.54 | 38,900 | — | — |
| 2025-08-04 | $6.35 | $16.67 | 31,200 | — | — |
| 2025-08-01 | $6.28 | $16.49 | 19,000 | — | — |
| 2025-07-31 | $6.36 | $16.70 | 21,800 | — | — |
| 2025-07-30 | $6.32 | $16.59 | 44,400 | — | — |
| 2025-07-29 | $6.42 | $16.86 | 11,500 | — | — |
| 2025-07-28 | $6.63 | $17.41 | 5,100 | — | — |
| 2025-07-25 | $6.58 | $17.28 | 17,100 | — | — |
| 2025-07-24 | $6.51 | $17.09 | 39,200 | — | — |
| 2025-07-23 | $6.68 | $17.54 | 57,100 | — | — |
| 2025-07-22 | $6.63 | $17.41 | 34,400 | — | — |
| 2025-07-21 | $6.55 | $17.20 | 37,500 | — | — |
| 2025-07-18 | $6.64 | $17.43 | 25,400 | — | — |
| 2025-07-17 | $6.74 | $17.70 | 20,400 | — | — |
| 2025-07-16 | $6.84 | $17.96 | 9,500 | — | — |
| 2025-07-15 | $6.71 | $17.62 | 22,700 | — | — |
| 2025-07-14 | $7.01 | $18.41 | 11,200 | — | — |
| 2025-07-11 | $7.09 | $18.62 | 27,200 | — | — |
| 2025-07-10 | $7.17 | $18.83 | 55,700 | — | — |
| 2025-07-09 | $7.36 | $19.33 | 43,200 | — | — |
| 2025-07-08 | $7.05 | $18.51 | 61,300 | — | — |
| 2025-07-07 | $6.43 | $16.88 | 38,200 | — | — |
| 2025-07-03 | $6.17 | $16.20 | 14,600 | — | — |
| 2025-07-02 | $6.21 | $16.31 | 18,700 | — | — |
| 2025-07-01 | $5.99 | $15.73 | 20,900 | — | — |
| 2025-06-30 | $6.02 | $15.81 | 28,500 | — | — |
| 2025-06-27 | $5.99 | $15.73 | 27,100 | — | — |
| 2025-06-26 | $6.15 | $16.15 | 90,200 | — | — |
| 2025-06-25 | $6.07 | $15.94 | 98,300 | — | — |
| 2025-06-24 | $6.12 | $16.07 | 32,000 | — | — |
| 2025-06-23 | $5.91 | $15.52 | 96,000 | — | — |
| 2025-06-20 | $5.85 | $15.36 | 33,400 | — | — |
| 2025-06-18 | $6.06 | $15.91 | 105,800 | — | — |
| 2025-06-17 | $5.92 | $15.54 | 100,500 | — | — |
| 2025-06-16 | $5.93 | $15.57 | 83,400 | — | — |
| 2025-06-13 | $5.85 | $15.36 | 13,300 | — | — |
| 2025-06-12 | $6.03 | $15.83 | 12,200 | — | — |
| 2025-06-11 | $5.99 | $15.73 | 12,900 | — | — |
| 2025-06-10 | $6.11 | $16.04 | 16,200 | — | — |
| 2025-06-09 | $6.15 | $16.15 | 21,200 | — | — |
| 2025-06-06 | $5.82 | $15.28 | 25,600 | — | — |
| 2025-06-05 | $5.76 | $15.12 | 8,400 | — | — |
| 2025-06-04 | $5.76 | $15.12 | 38,500 | — | — |
| 2025-06-03 | $5.66 | $14.86 | 11,000 | — | — |
| 2025-06-02 | $5.81 | $15.26 | 11,600 | — | — |
| 2025-05-30 | $5.66 | $14.86 | 67,900 | — | — |
| 2025-05-29 | $5.85 | $15.36 | 13,300 | — | — |
| 2025-05-28 | $5.75 | $15.10 | 13,200 | — | — |
| 2025-05-27 | $5.86 | $15.39 | 25,500 | — | — |
| 2025-05-23 | $6.04 | $15.86 | 22,500 | — | — |
| 2025-05-22 | $6.00 | $15.75 | 9,500 | — | — |
| 2025-05-21 | $5.99 | $15.73 | 22,100 | — | — |
| 2025-05-20 | $6.16 | $16.17 | 13,700 | — | — |
| 2025-05-19 | $6.13 | $16.10 | 12,000 | — | — |
| 2025-05-16 | $6.37 | $16.73 | 20,600 | — | — |
| 2025-05-15 | $6.50 | $17.07 | 23,600 | — | — |
| 2025-05-14 | $6.23 | $16.36 | 16,000 | — | — |
| 2025-05-13 | $6.09 | $15.99 | 28,000 | — | — |
| 2025-05-12 | $6.04 | $15.86 | 16,800 | — | — |
| 2025-05-09 | $5.99 | $15.73 | 9,100 | — | — |
| 2025-05-08 | $6.06 | $15.91 | 35,000 | — | — |
| 2025-05-07 | $6.01 | $15.78 | 21,400 | — | — |
| 2025-05-06 | $5.98 | $15.70 | 11,700 | — | — |
| 2025-05-05 | $6.13 | $16.10 | 18,000 | — | — |
| 2025-05-02 | $6.25 | $16.41 | 15,700 | — | — |
| 2025-05-01 | $6.07 | $15.94 | 16,400 | — | — |
| 2025-04-30 | $5.98 | $15.70 | 13,600 | — | — |
| 2025-04-29 | $6.11 | $16.04 | 16,200 | — | — |
| 2025-04-28 | $6.20 | $16.28 | 8,300 | — | — |
| 2025-04-25 | $6.08 | $15.96 | 116,600 | — | — |
| 2025-04-24 | $6.38 | $16.75 | 44,600 | — | — |
| 2025-04-23 | $6.00 | $15.75 | 28,400 | — | — |
| 2025-04-22 | $6.09 | $15.99 | 12,000 | — | — |
| 2025-04-21 | $5.92 | $15.54 | 29,600 | — | — |
| 2025-04-17 | $6.17 | $16.20 | 15,300 | — | — |
| 2025-04-16 | $5.88 | $15.44 | 13,400 | — | — |
| 2025-04-15 | $5.71 | $14.99 | 12,600 | — | — |
| 2025-04-14 | $5.69 | $14.94 | 35,200 | — | — |
| 2025-04-11 | $5.87 | $15.41 | 13,700 | — | — |
| 2025-04-10 | $5.78 | $15.18 | 13,100 | — | — |
| 2025-04-09 | $6.15 | $16.15 | 75,200 | — | — |
| 2025-04-08 | $5.94 | $15.60 | 41,600 | — | — |
| 2025-04-07 | $6.31 | $16.57 | 39,400 | — | — |
| 2025-04-04 | $6.49 | $17.04 | 58,600 | — | — |
| 2025-04-03 | $6.65 | $17.46 | 41,000 | — | — |
| 2025-04-02 | $7.07 | $18.56 | 19,000 | — | — |
| 2025-04-01 | $7.17 | $18.83 | 32,300 | — | — |
| 2025-03-31 | $7.17 | $18.83 | 36,600 | — | — |
| 2025-03-28 | $7.26 | $19.06 | 8,300 | — | — |
| 2025-03-27 | $7.28 | $19.12 | 7,500 | — | — |
| 2025-03-26 | $7.33 | $19.25 | 20,100 | — | — |
| 2025-03-25 | $7.43 | $19.51 | 11,500 | — | — |
| 2025-03-24 | $7.45 | $19.56 | 23,400 | — | — |
| 2025-03-21 | $7.30 | $19.17 | 39,500 | — | — |
| 2025-03-20 | $7.30 | $19.17 | 30,200 | — | — |
| 2025-03-19 | $7.30 | $19.17 | 15,100 | — | — |
| 2025-03-18 | $7.32 | $19.22 | 15,900 | — | — |
| 2025-03-17 | $7.53 | $19.77 | 25,500 | — | — |
| 2025-03-14 | $7.63 | $20.03 | 10,100 | — | — |
| 2025-03-13 | $7.71 | $20.24 | 30,300 | — | — |
| 2025-03-12 | $7.80 | $20.48 | 15,000 | — | — |
| 2025-03-11 | $7.85 | $20.61 | 24,700 | — | — |
| 2025-03-10 | $7.95 | $20.87 | 30,700 | — | — |
| 2025-03-07 | $8.18 | $21.48 | 33,500 | — | — |
| 2025-03-06 | $7.78 | $20.43 | 33,300 | — | — |
| 2025-03-05 | $7.68 | $20.17 | 13,700 | — | — |
| 2025-03-04 | $7.68 | $20.17 | 16,500 | — | — |
| 2025-03-03 | $7.62 | $20.01 | 23,400 | — | — |
| 2025-02-28 | $7.72 | $20.27 | 54,600 | — | — |
| 2025-02-27 | $8.23 | $21.61 | 17,800 | — | — |
| 2025-02-26 | $8.28 | $21.74 | 33,900 | — | — |
| 2025-02-25 | $8.31 | $21.82 | 22,400 | — | — |
| 2025-02-24 | $8.51 | $22.34 | 29,100 | — | — |
| 2025-02-21 | $8.50 | $22.32 | 16,700 | — | — |
| 2025-02-20 | $8.55 | $22.45 | 20,300 | — | — |
| 2025-02-19 | $8.80 | $23.11 | 21,000 | — | — |
| 2025-02-18 | $8.87 | $23.29 | 29,300 | — | — |
| 2025-02-14 | $9.28 | $24.37 | 96,200 | — | — |
| 2025-02-13 | $9.81 | $25.76 | 180,000 | — | — |
| 2025-02-12 | $7.46 | $19.59 | 32,500 | — | — |
| 2025-02-11 | $7.52 | $19.75 | 32,300 | — | — |
| 2025-02-10 | $7.19 | $18.88 | 49,000 | — | — |
| 2025-02-07 | $7.40 | $19.43 | 41,800 | — | — |
| 2025-02-06 | $7.51 | $19.72 | 51,000 | — | — |
| 2025-02-05 | $7.63 | $20.03 | 4,400 | — | — |
| 2025-02-04 | $7.76 | $20.38 | 22,500 | — | — |
| 2025-02-03 | $7.72 | $20.27 | 37,500 | — | — |
| 2025-01-31 | $7.97 | $20.93 | 9,000 | — | — |
| 2025-01-30 | $7.94 | $20.85 | 21,300 | — | — |
| 2025-01-29 | $7.97 | $20.93 | 15,300 | — | — |
| 2025-01-28 | $8.05 | $21.14 | 39,700 | — | — |
| 2025-01-27 | $8.00 | $21.01 | 27,800 | — | — |
| 2025-01-24 | $8.44 | $22.16 | 45,500 | — | — |
| 2025-01-23 | $8.08 | $21.22 | 18,200 | — | — |
| 2025-01-22 | $8.37 | $21.98 | 15,100 | — | — |
| 2025-01-21 | $8.33 | $21.87 | 45,300 | — | — |
| 2025-01-17 | $8.79 | $23.08 | 14,100 | — | — |
| 2025-01-16 | $8.65 | $22.71 | 15,900 | — | — |
| 2025-01-15 | $8.80 | $23.11 | 30,900 | — | — |
| 2025-01-14 | $9.14 | $24.00 | 71,700 | — | — |
| 2025-01-13 | $8.67 | $22.76 | 40,600 | — | — |
| 2025-01-10 | $8.18 | $21.48 | 25,100 | — | — |
| 2025-01-08 | $8.64 | $22.69 | 42,700 | — | — |
| 2025-01-07 | $8.83 | $23.18 | 60,400 | — | — |
| 2025-01-06 | $8.61 | $22.61 | 118,100 | — | — |
| 2025-01-03 | $7.59 | $19.93 | 44,900 | — | — |
| 2025-01-02 | $7.45 | $19.56 | 34,800 | — | — |