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
- 2014-05-02 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 | $5.18 | $5.18 | 554,200 | — | — |
| 2025-12-30 | $5.15 | $5.15 | 507,700 | — | — |
| 2025-12-29 | $5.17 | $5.17 | 418,200 | — | — |
| 2025-12-26 | $5.31 | $5.31 | 508,600 | — | — |
| 2025-12-24 | $5.28 | $5.28 | 419,900 | — | — |
| 2025-12-23 | $5.05 | $5.05 | 1,100,100 | — | — |
| 2025-12-22 | $5.54 | $5.54 | 1,456,700 | — | — |
| 2025-12-19 | $4.96 | $4.96 | 822,700 | — | — |
| 2025-12-18 | $5.01 | $5.01 | 1,768,700 | — | — |
| 2025-12-17 | $5.25 | $5.25 | 2,225,800 | — | — |
| 2025-12-16 | $5.31 | $5.31 | 8,519,600 | — | — |
| 2025-12-15 | $3.99 | $3.99 | 2,817,500 | — | — |
| 2025-12-12 | $4.54 | $4.54 | 1,301,500 | — | — |
| 2025-12-11 | $4.59 | $4.59 | 1,136,400 | — | — |
| 2025-12-10 | $4.79 | $4.79 | 838,400 | — | — |
| 2025-12-09 | $4.79 | $4.79 | 1,706,000 | — | — |
| 2025-12-08 | $4.95 | $4.95 | 1,267,100 | — | — |
| 2025-12-05 | $4.70 | $4.70 | 822,500 | — | — |
| 2025-12-04 | $4.88 | $4.88 | 895,100 | — | — |
| 2025-12-03 | $4.87 | $4.87 | 1,496,300 | — | — |
| 2025-12-02 | $4.87 | $4.87 | 1,680,700 | — | — |
| 2025-12-01 | $5.24 | $5.24 | 917,300 | — | — |
| 2025-11-28 | $5.48 | $5.48 | 626,800 | — | — |
| 2025-11-26 | $5.59 | $5.59 | 1,326,700 | — | — |
| 2025-11-25 | $5.26 | $5.26 | 1,115,800 | — | — |
| 2025-11-24 | $5.23 | $5.23 | 864,700 | — | — |
| 2025-11-21 | $4.96 | $4.96 | 647,700 | — | — |
| 2025-11-20 | $4.73 | $4.73 | 560,400 | — | — |
| 2025-11-19 | $4.86 | $4.86 | 504,600 | — | — |
| 2025-11-18 | $4.91 | $4.91 | 613,000 | — | — |
| 2025-11-17 | $4.95 | $4.95 | 622,200 | — | — |
| 2025-11-14 | $5.05 | $5.05 | 580,200 | — | — |
| 2025-11-13 | $5.02 | $5.02 | 705,500 | — | — |
| 2025-11-12 | $5.30 | $5.30 | 858,000 | — | — |
| 2025-11-11 | $5.23 | $5.23 | 526,400 | — | — |
| 2025-11-10 | $5.13 | $5.13 | 1,084,100 | — | — |
| 2025-11-07 | $4.69 | $4.69 | 644,800 | — | — |
| 2025-11-06 | $4.81 | $4.81 | 626,300 | — | — |
| 2025-11-05 | $4.93 | $4.93 | 370,400 | — | — |
| 2025-11-04 | $4.92 | $4.92 | 558,200 | — | — |
| 2025-11-03 | $5.23 | $5.23 | 639,700 | — | — |
| 2025-10-31 | $5.07 | $5.07 | 568,800 | — | — |
| 2025-10-30 | $5.03 | $5.03 | 1,045,800 | — | — |
| 2025-10-29 | $5.06 | $5.06 | 491,600 | — | — |
| 2025-10-28 | $5.14 | $5.14 | 1,259,700 | — | — |
| 2025-10-27 | $5.23 | $5.23 | 510,800 | — | — |
| 2025-10-24 | $5.24 | $5.24 | 310,300 | — | — |
| 2025-10-23 | $5.18 | $5.18 | 333,400 | — | — |
| 2025-10-22 | $5.19 | $5.19 | 759,900 | — | — |
| 2025-10-21 | $5.51 | $5.51 | 638,100 | — | — |
| 2025-10-20 | $5.44 | $5.44 | 585,100 | — | — |
| 2025-10-17 | $5.26 | $5.26 | 562,400 | — | — |
| 2025-10-16 | $5.39 | $5.39 | 601,800 | — | — |
| 2025-10-15 | $5.66 | $5.66 | 818,400 | — | — |
| 2025-10-14 | $5.34 | $5.34 | 393,000 | — | — |
| 2025-10-13 | $5.25 | $5.25 | 781,600 | — | — |
| 2025-10-10 | $5.39 | $5.39 | 981,700 | — | — |
| 2025-10-09 | $5.67 | $5.67 | 676,700 | — | — |
| 2025-10-08 | $5.62 | $5.62 | 923,300 | — | — |
| 2025-10-07 | $5.61 | $5.61 | 647,400 | — | — |
| 2025-10-06 | $5.51 | $5.51 | 705,900 | — | — |
| 2025-10-03 | $5.74 | $5.74 | 1,030,300 | — | — |
| 2025-10-02 | $5.32 | $5.32 | 410,800 | — | — |
| 2025-10-01 | $5.24 | $5.24 | 411,400 | — | — |
| 2025-09-30 | $5.22 | $5.22 | 398,500 | — | — |
| 2025-09-29 | $5.21 | $5.21 | 501,700 | — | — |
| 2025-09-26 | $5.07 | $5.07 | 590,300 | — | — |
| 2025-09-25 | $4.95 | $4.95 | 421,500 | — | — |
| 2025-09-24 | $5.01 | $5.01 | 558,700 | — | — |
| 2025-09-23 | $5.11 | $5.11 | 672,100 | — | — |
| 2025-09-22 | $4.95 | $4.95 | 860,200 | — | — |
| 2025-09-19 | $4.93 | $4.93 | 1,501,100 | — | — |
| 2025-09-18 | $5.01 | $5.01 | 746,500 | — | — |
| 2025-09-17 | $4.90 | $4.90 | 846,500 | — | — |
| 2025-09-16 | $4.96 | $4.96 | 796,500 | — | — |
| 2025-09-15 | $5.09 | $5.09 | 1,599,400 | — | — |
| 2025-09-12 | $5.39 | $5.39 | 661,000 | — | — |
| 2025-09-11 | $5.56 | $5.56 | 734,900 | — | — |
| 2025-09-10 | $5.54 | $5.54 | 613,500 | — | — |
| 2025-09-09 | $5.76 | $5.76 | 1,012,300 | — | — |
| 2025-09-08 | $5.70 | $5.70 | 673,200 | — | — |
| 2025-09-05 | $5.56 | $5.56 | 1,063,000 | — | — |
| 2025-09-04 | $5.53 | $5.53 | 1,550,300 | — | — |
| 2025-09-03 | $5.83 | $5.83 | 514,300 | — | — |
| 2025-09-02 | $5.75 | $5.75 | 452,100 | — | — |
| 2025-08-29 | $5.84 | $5.84 | 453,100 | — | — |
| 2025-08-28 | $5.86 | $5.86 | 995,600 | — | — |
| 2025-08-27 | $5.85 | $5.85 | 475,900 | — | — |
| 2025-08-26 | $5.89 | $5.89 | 521,700 | — | — |
| 2025-08-25 | $5.77 | $5.77 | 561,900 | — | — |
| 2025-08-22 | $5.81 | $5.81 | 1,026,500 | — | — |
| 2025-08-21 | $5.88 | $5.88 | 884,400 | — | — |
| 2025-08-20 | $5.63 | $5.63 | 501,400 | — | — |
| 2025-08-19 | $5.60 | $5.60 | 1,185,100 | — | — |
| 2025-08-18 | $5.44 | $5.44 | 739,000 | — | — |
| 2025-08-15 | $5.39 | $5.39 | 913,400 | — | — |
| 2025-08-14 | $5.30 | $5.30 | 574,600 | — | — |
| 2025-08-13 | $5.37 | $5.37 | 869,000 | — | — |
| 2025-08-12 | $5.36 | $5.36 | 830,500 | — | — |
| 2025-08-11 | $5.25 | $5.25 | 1,033,300 | — | — |
| 2025-08-08 | $5.26 | $5.26 | 1,314,000 | — | — |
| 2025-08-07 | $5.17 | $5.17 | 606,500 | — | — |
| 2025-08-06 | $5.22 | $5.22 | 715,800 | — | — |
| 2025-08-05 | $5.16 | $5.16 | 1,274,500 | — | — |
| 2025-08-04 | $5.08 | $5.08 | 1,041,100 | — | — |
| 2025-08-01 | $4.81 | $4.81 | 1,511,300 | — | — |
| 2025-07-31 | $4.99 | $4.99 | 780,000 | — | — |
| 2025-07-30 | $5.05 | $5.05 | 966,000 | — | — |
| 2025-07-29 | $5.09 | $5.09 | 1,220,600 | — | — |
| 2025-07-28 | $5.32 | $5.32 | 904,700 | — | — |
| 2025-07-25 | $5.17 | $5.17 | 1,755,300 | — | — |
| 2025-07-24 | $5.44 | $5.44 | 979,800 | — | — |
| 2025-07-23 | $5.53 | $5.53 | 880,600 | — | — |
| 2025-07-22 | $5.36 | $5.36 | 937,700 | — | — |
| 2025-07-21 | $5.39 | $5.39 | 1,436,500 | — | — |
| 2025-07-18 | $5.39 | $5.39 | 1,773,500 | — | — |
| 2025-07-17 | $5.03 | $5.03 | 1,928,600 | — | — |
| 2025-07-16 | $5.16 | $5.16 | 717,500 | — | — |
| 2025-07-15 | $4.97 | $4.97 | 1,175,000 | — | — |
| 2025-07-14 | $5.01 | $5.01 | 1,220,600 | — | — |
| 2025-07-11 | $4.65 | $4.65 | 1,383,100 | — | — |
| 2025-07-10 | $4.80 | $4.80 | 1,410,000 | — | — |
| 2025-07-09 | $4.52 | $4.52 | 1,755,000 | — | — |
| 2025-07-08 | $4.33 | $4.33 | 1,099,300 | — | — |
| 2025-07-07 | $4.35 | $4.35 | 908,700 | — | — |
| 2025-07-03 | $4.30 | $4.30 | 757,100 | — | — |
| 2025-07-02 | $4.00 | $4.00 | 1,504,200 | — | — |
| 2025-07-01 | $3.93 | $3.93 | 922,800 | — | — |
| 2025-06-30 | $3.83 | $3.83 | 1,514,100 | — | — |
| 2025-06-27 | $3.79 | $3.79 | 2,539,500 | — | — |
| 2025-06-26 | $3.87 | $3.87 | 1,958,100 | — | — |
| 2025-06-25 | $3.51 | $3.51 | 1,248,100 | — | — |
| 2025-06-24 | $3.35 | $3.35 | 685,200 | — | — |
| 2025-06-23 | $3.09 | $3.09 | 588,400 | — | — |
| 2025-06-20 | $3.05 | $3.05 | 803,000 | — | — |
| 2025-06-18 | $3.17 | $3.17 | 690,600 | — | — |
| 2025-06-17 | $3.09 | $3.09 | 930,000 | — | — |
| 2025-06-16 | $3.02 | $3.02 | 1,160,700 | — | — |
| 2025-06-13 | $2.78 | $2.78 | 1,184,100 | — | — |
| 2025-06-12 | $2.93 | $2.93 | 744,400 | — | — |
| 2025-06-11 | $2.96 | $2.96 | 1,044,000 | — | — |
| 2025-06-10 | $2.69 | $2.69 | 730,100 | — | — |
| 2025-06-09 | $2.67 | $2.67 | 533,300 | — | — |
| 2025-06-06 | $2.66 | $2.66 | 662,100 | — | — |
| 2025-06-05 | $2.45 | $2.45 | 537,000 | — | — |
| 2025-06-04 | $2.47 | $2.47 | 700,300 | — | — |
| 2025-06-03 | $2.35 | $2.35 | 915,700 | — | — |
| 2025-06-02 | $2.12 | $2.12 | 1,001,200 | — | — |
| 2025-05-30 | $2.15 | $2.15 | 1,280,900 | — | — |
| 2025-05-29 | $2.28 | $2.28 | 598,000 | — | — |
| 2025-05-28 | $2.22 | $2.22 | 412,000 | — | — |
| 2025-05-27 | $2.20 | $2.20 | 692,600 | — | — |
| 2025-05-23 | $2.22 | $2.22 | 705,600 | — | — |
| 2025-05-22 | $2.25 | $2.25 | 520,700 | — | — |
| 2025-05-21 | $2.25 | $2.25 | 835,000 | — | — |
| 2025-05-20 | $2.36 | $2.36 | 783,700 | — | — |
| 2025-05-19 | $2.42 | $2.42 | 875,300 | — | — |
| 2025-05-16 | $2.16 | $2.16 | 809,600 | — | — |
| 2025-05-15 | $2.16 | $2.16 | 518,700 | — | — |
| 2025-05-14 | $2.17 | $2.17 | 1,104,200 | — | — |
| 2025-05-13 | $2.08 | $2.08 | 1,317,300 | — | — |
| 2025-05-12 | $2.21 | $2.21 | 1,161,000 | — | — |
| 2025-05-09 | $2.18 | $2.18 | 1,093,400 | — | — |
| 2025-05-08 | $2.16 | $2.16 | 1,665,300 | — | — |
| 2025-05-07 | $2.01 | $2.01 | 2,244,000 | — | — |
| 2025-05-06 | $2.10 | $2.10 | 4,566,500 | — | — |
| 2025-05-05 | $2.70 | $2.70 | 1,114,100 | — | — |
| 2025-05-02 | $2.81 | $2.81 | 894,600 | — | — |
| 2025-05-01 | $2.71 | $2.71 | 1,718,800 | — | — |
| 2025-04-30 | $2.65 | $2.65 | 750,300 | — | — |
| 2025-04-29 | $2.69 | $2.69 | 997,700 | — | — |
| 2025-04-28 | $2.76 | $2.76 | 911,000 | — | — |
| 2025-04-25 | $2.66 | $2.66 | 1,376,200 | — | — |
| 2025-04-24 | $2.65 | $2.65 | 1,170,100 | — | — |
| 2025-04-23 | $2.42 | $2.42 | 1,060,300 | — | — |
| 2025-04-22 | $2.32 | $2.32 | 1,123,900 | — | — |
| 2025-04-21 | $2.24 | $2.24 | 1,116,300 | — | — |
| 2025-04-17 | $2.19 | $2.19 | 1,882,500 | — | — |
| 2025-04-16 | $2.01 | $2.01 | 1,367,400 | — | — |
| 2025-04-15 | $2.20 | $2.20 | 2,208,700 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 2,120,400 | — | — |
| 2025-04-11 | $1.91 | $1.91 | 1,719,600 | — | — |
| 2025-04-10 | $1.89 | $1.89 | 1,597,200 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 2,863,000 | — | — |
| 2025-04-08 | $1.92 | $1.92 | 3,758,500 | — | — |
| 2025-04-07 | $1.95 | $1.95 | 4,635,300 | — | — |
| 2025-04-04 | $1.89 | $1.89 | 13,065,500 | — | — |
| 2025-04-03 | $1.42 | $1.42 | 22,268,900 | — | — |
| 2025-04-02 | $5.33 | $5.33 | 2,152,900 | — | — |
| 2025-04-01 | $5.48 | $5.48 | 2,209,600 | — | — |
| 2025-03-31 | $5.75 | $5.75 | 2,968,100 | — | — |
| 2025-03-28 | $6.67 | $6.67 | 1,144,400 | — | — |
| 2025-03-27 | $6.26 | $6.26 | 1,440,500 | — | — |
| 2025-03-26 | $6.30 | $6.30 | 781,000 | — | — |
| 2025-03-25 | $6.68 | $6.68 | 799,900 | — | — |
| 2025-03-24 | $6.61 | $6.61 | 622,400 | — | — |
| 2025-03-21 | $6.58 | $6.58 | 675,300 | — | — |
| 2025-03-20 | $6.72 | $6.72 | 460,800 | — | — |
| 2025-03-19 | $6.58 | $6.58 | 523,400 | — | — |
| 2025-03-18 | $6.67 | $6.67 | 678,500 | — | — |
| 2025-03-17 | $6.31 | $6.31 | 990,800 | — | — |
| 2025-03-14 | $6.91 | $6.91 | 581,600 | — | — |
| 2025-03-13 | $6.81 | $6.81 | 754,500 | — | — |
| 2025-03-12 | $6.98 | $6.98 | 639,800 | — | — |
| 2025-03-11 | $6.92 | $6.92 | 643,900 | — | — |
| 2025-03-10 | $6.62 | $6.62 | 747,000 | — | — |
| 2025-03-07 | $6.35 | $6.35 | 569,200 | — | — |
| 2025-03-06 | $6.29 | $6.29 | 480,400 | — | — |
| 2025-03-05 | $6.15 | $6.15 | 521,100 | — | — |
| 2025-03-04 | $6.17 | $6.17 | 902,700 | — | — |
| 2025-03-03 | $6.06 | $6.06 | 1,407,900 | — | — |
| 2025-02-28 | $5.11 | $5.11 | 1,825,300 | — | — |
| 2025-02-27 | $6.34 | $6.34 | 530,000 | — | — |
| 2025-02-26 | $6.59 | $6.59 | 253,300 | — | — |
| 2025-02-25 | $6.50 | $6.50 | 500,500 | — | — |
| 2025-02-24 | $6.50 | $6.50 | 462,900 | — | — |
| 2025-02-21 | $6.69 | $6.69 | 370,500 | — | — |
| 2025-02-20 | $6.72 | $6.72 | 267,000 | — | — |
| 2025-02-19 | $6.78 | $6.78 | 362,500 | — | — |
| 2025-02-18 | $6.61 | $6.61 | 570,800 | — | — |
| 2025-02-14 | $6.49 | $6.49 | 345,200 | — | — |
| 2025-02-13 | $6.47 | $6.47 | 439,100 | — | — |
| 2025-02-12 | $6.03 | $6.03 | 246,700 | — | — |
| 2025-02-11 | $5.94 | $5.94 | 340,400 | — | — |
| 2025-02-10 | $5.99 | $5.99 | 401,100 | — | — |
| 2025-02-07 | $5.93 | $5.93 | 408,700 | — | — |
| 2025-02-06 | $6.00 | $6.00 | 606,100 | — | — |
| 2025-02-05 | $5.71 | $5.71 | 367,800 | — | — |
| 2025-02-04 | $5.35 | $5.35 | 191,000 | — | — |
| 2025-02-03 | $5.17 | $5.17 | 212,200 | — | — |
| 2025-01-31 | $5.24 | $5.24 | 325,400 | — | — |
| 2025-01-30 | $5.40 | $5.40 | 285,600 | — | — |
| 2025-01-29 | $5.18 | $5.18 | 286,200 | — | — |
| 2025-01-28 | $5.23 | $5.23 | 271,100 | — | — |
| 2025-01-27 | $5.03 | $5.03 | 359,600 | — | — |
| 2025-01-24 | $5.12 | $5.12 | 392,000 | — | — |
| 2025-01-23 | $5.03 | $5.03 | 256,200 | — | — |
| 2025-01-22 | $5.03 | $5.03 | 313,200 | — | — |
| 2025-01-21 | $4.89 | $4.89 | 309,000 | — | — |
| 2025-01-17 | $4.84 | $4.84 | 274,800 | — | — |
| 2025-01-16 | $4.78 | $4.78 | 285,100 | — | — |
| 2025-01-15 | $5.03 | $5.03 | 362,100 | — | — |
| 2025-01-14 | $4.70 | $4.70 | 306,200 | — | — |
| 2025-01-13 | $4.77 | $4.77 | 361,100 | — | — |
| 2025-01-10 | $4.94 | $4.94 | 503,400 | — | — |
| 2025-01-08 | $5.11 | $5.11 | 285,200 | — | — |
| 2025-01-07 | $5.11 | $5.11 | 387,600 | — | — |
| 2025-01-06 | $5.27 | $5.27 | 365,300 | — | — |
| 2025-01-03 | $5.45 | $5.45 | 427,900 | — | — |
| 2025-01-02 | $5.22 | $5.22 | 463,500 | — | — |