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
- 2004-01-23 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 | $3.27 | $4.32 | 364,100 | — | — |
| 2025-12-30 | $3.23 | $4.27 | 437,600 | — | — |
| 2025-12-29 | $3.30 | $4.36 | 384,400 | — | — |
| 2025-12-26 | $3.41 | $4.50 | 278,300 | — | — |
| 2025-12-24 | $3.41 | $4.50 | 168,000 | — | — |
| 2025-12-23 | $3.28 | $4.33 | 443,900 | — | — |
| 2025-12-22 | $3.24 | $4.28 | 574,200 | — | — |
| 2025-12-19 | $3.20 | $4.23 | 545,300 | — | — |
| 2025-12-18 | $3.31 | $4.37 | 451,000 | — | — |
| 2025-12-17 | $3.22 | $4.25 | 461,100 | — | — |
| 2025-12-16 | $3.29 | $4.35 | 843,000 | — | — |
| 2025-12-15 | $3.30 | $4.36 | 489,300 | — | — |
| 2025-12-12 | $3.35 | $4.42 | 736,600 | — | — |
| 2025-12-11 | $3.60 | $4.75 | 415,900 | — | — |
| 2025-12-10 | $3.66 | $4.83 | 415,400 | — | — |
| 2025-12-09 | $3.66 | $4.83 | 247,500 | — | — |
| 2025-12-08 | $3.68 | $4.86 | 250,100 | — | — |
| 2025-12-05 | $3.77 | $4.98 | 189,400 | — | — |
| 2025-12-04 | $3.84 | $5.07 | 452,900 | — | — |
| 2025-12-03 | $3.91 | $5.16 | 345,700 | — | — |
| 2025-12-02 | $3.82 | $5.05 | 534,000 | — | — |
| 2025-12-01 | $3.68 | $4.86 | 421,100 | — | — |
| 2025-11-28 | $3.72 | $4.91 | 133,600 | — | — |
| 2025-11-26 | $3.69 | $4.87 | 337,400 | — | — |
| 2025-11-25 | $3.61 | $4.77 | 345,400 | — | — |
| 2025-11-24 | $3.51 | $4.64 | 528,100 | — | — |
| 2025-11-21 | $3.50 | $4.62 | 634,200 | — | — |
| 2025-11-20 | $3.30 | $4.36 | 518,800 | — | — |
| 2025-11-19 | $3.50 | $4.62 | 532,900 | — | — |
| 2025-11-18 | $3.51 | $4.64 | 672,100 | — | — |
| 2025-11-17 | $3.51 | $4.64 | 722,800 | — | — |
| 2025-11-14 | $3.53 | $4.66 | 547,500 | — | — |
| 2025-11-13 | $3.57 | $4.72 | 945,900 | — | — |
| 2025-11-12 | $3.70 | $4.89 | 862,800 | — | — |
| 2025-11-11 | $3.47 | $4.58 | 676,900 | — | — |
| 2025-11-10 | $3.66 | $4.83 | 712,300 | — | — |
| 2025-11-07 | $3.85 | $5.09 | 1,054,100 | — | — |
| 2025-11-06 | $4.10 | $5.42 | 2,103,200 | — | — |
| 2025-11-05 | $6.35 | $8.39 | 235,700 | — | — |
| 2025-11-04 | $6.41 | $8.47 | 134,200 | — | — |
| 2025-11-03 | $6.60 | $8.72 | 143,800 | — | — |
| 2025-10-31 | $6.64 | $8.77 | 96,400 | — | — |
| 2025-10-30 | $6.68 | $8.82 | 125,400 | — | — |
| 2025-10-29 | $6.66 | $8.80 | 130,400 | — | — |
| 2025-10-28 | $6.87 | $9.07 | 151,200 | — | — |
| 2025-10-27 | $6.94 | $9.17 | 104,000 | — | — |
| 2025-10-24 | $6.99 | $9.23 | 143,000 | — | — |
| 2025-10-23 | $6.86 | $9.06 | 138,800 | — | — |
| 2025-10-22 | $6.74 | $8.90 | 130,700 | — | — |
| 2025-10-21 | $6.99 | $9.23 | 193,300 | — | — |
| 2025-10-20 | $7.00 | $9.25 | 233,600 | — | — |
| 2025-10-17 | $6.70 | $8.85 | 200,900 | — | — |
| 2025-10-16 | $6.91 | $9.13 | 198,700 | — | — |
| 2025-10-15 | $7.02 | $9.27 | 220,300 | — | — |
| 2025-10-14 | $7.18 | $9.48 | 291,500 | — | — |
| 2025-10-13 | $7.21 | $9.52 | 321,900 | — | — |
| 2025-10-10 | $6.73 | $8.89 | 212,300 | — | — |
| 2025-10-09 | $6.80 | $8.98 | 144,200 | — | — |
| 2025-10-08 | $7.01 | $9.26 | 212,100 | — | — |
| 2025-10-07 | $7.07 | $9.34 | 170,900 | — | — |
| 2025-10-06 | $7.02 | $9.27 | 254,100 | — | — |
| 2025-10-03 | $7.00 | $9.25 | 202,000 | — | — |
| 2025-10-02 | $7.07 | $9.34 | 156,900 | — | — |
| 2025-10-01 | $7.07 | $9.34 | 251,800 | — | — |
| 2025-09-30 | $7.16 | $9.46 | 222,900 | — | — |
| 2025-09-29 | $7.20 | $9.51 | 284,300 | — | — |
| 2025-09-26 | $7.16 | $9.46 | 262,600 | — | — |
| 2025-09-25 | $7.40 | $9.77 | 340,600 | — | — |
| 2025-09-24 | $7.19 | $9.50 | 179,600 | — | — |
| 2025-09-23 | $7.20 | $9.51 | 272,100 | — | — |
| 2025-09-22 | $7.21 | $9.52 | 261,900 | — | — |
| 2025-09-19 | $7.36 | $9.72 | 557,900 | — | — |
| 2025-09-18 | $7.00 | $9.25 | 1,063,400 | — | — |
| 2025-09-17 | $7.19 | $9.50 | 217,100 | — | — |
| 2025-09-16 | $7.17 | $9.47 | 258,100 | — | — |
| 2025-09-15 | $7.40 | $9.77 | 206,300 | — | — |
| 2025-09-12 | $7.17 | $9.47 | 151,300 | — | — |
| 2025-09-11 | $7.06 | $9.32 | 166,900 | — | — |
| 2025-09-10 | $6.97 | $9.21 | 132,200 | — | — |
| 2025-09-09 | $7.04 | $9.30 | 134,800 | — | — |
| 2025-09-08 | $7.27 | $9.60 | 254,500 | — | — |
| 2025-09-05 | $7.08 | $9.35 | 308,500 | — | — |
| 2025-09-04 | $7.20 | $9.51 | 284,100 | — | — |
| 2025-09-03 | $7.18 | $9.48 | 399,600 | — | — |
| 2025-09-02 | $7.30 | $9.64 | 321,600 | — | — |
| 2025-08-29 | $7.72 | $10.20 | 305,200 | — | — |
| 2025-08-28 | $7.64 | $10.09 | 350,400 | — | — |
| 2025-08-27 | $7.61 | $10.05 | 386,700 | — | — |
| 2025-08-26 | $7.35 | $9.71 | 317,800 | — | — |
| 2025-08-25 | $7.36 | $9.72 | 265,000 | — | — |
| 2025-08-22 | $7.39 | $9.76 | 379,100 | — | — |
| 2025-08-21 | $7.12 | $9.40 | 181,200 | — | — |
| 2025-08-20 | $7.01 | $9.26 | 201,700 | — | — |
| 2025-08-19 | $7.07 | $9.34 | 244,900 | — | — |
| 2025-08-18 | $7.19 | $9.50 | 195,400 | — | — |
| 2025-08-15 | $7.35 | $9.71 | 265,100 | — | — |
| 2025-08-14 | $7.36 | $9.72 | 305,000 | — | — |
| 2025-08-13 | $7.73 | $10.21 | 809,100 | — | — |
| 2025-08-12 | $7.20 | $9.51 | 876,000 | — | — |
| 2025-08-11 | $6.54 | $8.64 | 305,700 | — | — |
| 2025-08-08 | $6.62 | $8.74 | 259,300 | — | — |
| 2025-08-07 | $6.19 | $8.18 | 439,600 | — | — |
| 2025-08-06 | $6.69 | $8.84 | 880,200 | — | — |
| 2025-08-05 | $5.41 | $7.15 | 127,200 | — | — |
| 2025-08-04 | $5.47 | $7.22 | 172,000 | — | — |
| 2025-08-01 | $5.16 | $6.82 | 142,500 | — | — |
| 2025-07-31 | $5.35 | $7.07 | 166,700 | — | — |
| 2025-07-30 | $5.32 | $7.03 | 297,400 | — | — |
| 2025-07-29 | $5.52 | $7.29 | 112,000 | — | — |
| 2025-07-28 | $5.73 | $7.57 | 100,400 | — | — |
| 2025-07-25 | $5.80 | $7.66 | 96,900 | — | — |
| 2025-07-24 | $5.78 | $7.63 | 167,300 | — | — |
| 2025-07-23 | $5.75 | $7.59 | 212,800 | — | — |
| 2025-07-22 | $5.57 | $7.36 | 142,400 | — | — |
| 2025-07-21 | $5.77 | $7.62 | 220,400 | — | — |
| 2025-07-18 | $5.70 | $7.53 | 121,500 | — | — |
| 2025-07-17 | $5.89 | $7.78 | 243,200 | — | — |
| 2025-07-16 | $5.95 | $7.86 | 200,100 | — | — |
| 2025-07-15 | $5.97 | $7.89 | 450,800 | — | — |
| 2025-07-14 | $5.96 | $7.87 | 156,500 | — | — |
| 2025-07-11 | $5.73 | $7.57 | 112,800 | — | — |
| 2025-07-10 | $5.77 | $7.62 | 142,300 | — | — |
| 2025-07-09 | $5.97 | $7.89 | 122,400 | — | — |
| 2025-07-08 | $6.02 | $7.95 | 247,000 | — | — |
| 2025-07-07 | $6.03 | $7.96 | 265,600 | — | — |
| 2025-07-03 | $5.86 | $7.74 | 151,500 | — | — |
| 2025-07-02 | $5.76 | $7.61 | 226,500 | — | — |
| 2025-07-01 | $5.46 | $7.21 | 356,600 | — | — |
| 2025-06-30 | $5.37 | $7.09 | 267,400 | — | — |
| 2025-06-27 | $5.28 | $6.97 | 614,800 | — | — |
| 2025-06-26 | $5.23 | $6.91 | 124,300 | — | — |
| 2025-06-25 | $4.98 | $6.58 | 131,200 | — | — |
| 2025-06-24 | $5.17 | $6.83 | 151,400 | — | — |
| 2025-06-23 | $4.99 | $6.59 | 193,800 | — | — |
| 2025-06-20 | $4.86 | $6.42 | 212,900 | — | — |
| 2025-06-18 | $4.98 | $6.58 | 133,900 | — | — |
| 2025-06-17 | $4.86 | $6.42 | 227,700 | — | — |
| 2025-06-16 | $5.15 | $6.80 | 110,700 | — | — |
| 2025-06-13 | $4.98 | $6.58 | 219,100 | — | — |
| 2025-06-12 | $5.23 | $6.91 | 135,500 | — | — |
| 2025-06-11 | $5.29 | $6.99 | 131,600 | — | — |
| 2025-06-10 | $5.39 | $7.12 | 141,600 | — | — |
| 2025-06-09 | $5.34 | $7.05 | 146,700 | — | — |
| 2025-06-06 | $5.30 | $7.00 | 215,000 | — | — |
| 2025-06-05 | $5.14 | $6.79 | 109,500 | — | — |
| 2025-06-04 | $5.13 | $6.78 | 181,000 | — | — |
| 2025-06-03 | $5.15 | $6.80 | 284,300 | — | — |
| 2025-06-02 | $5.11 | $6.75 | 197,500 | — | — |
| 2025-05-30 | $4.94 | $6.52 | 249,300 | — | — |
| 2025-05-29 | $5.09 | $6.72 | 387,400 | — | — |
| 2025-05-28 | $4.89 | $6.46 | 259,500 | — | — |
| 2025-05-27 | $4.82 | $6.37 | 314,500 | — | — |
| 2025-05-23 | $4.54 | $6.00 | 171,400 | — | — |
| 2025-05-22 | $4.45 | $5.88 | 131,500 | — | — |
| 2025-05-21 | $4.57 | $6.04 | 523,200 | — | — |
| 2025-05-20 | $4.25 | $5.61 | 267,100 | — | — |
| 2025-05-19 | $4.43 | $5.85 | 185,200 | — | — |
| 2025-05-16 | $4.68 | $6.18 | 456,800 | — | — |
| 2025-05-15 | $4.05 | $5.35 | 86,200 | — | — |
| 2025-05-14 | $4.02 | $5.31 | 295,800 | — | — |
| 2025-05-13 | $4.03 | $5.32 | 237,000 | — | — |
| 2025-05-12 | $4.15 | $5.48 | 190,100 | — | — |
| 2025-05-09 | $3.90 | $5.15 | 246,600 | — | — |
| 2025-05-08 | $3.56 | $4.70 | 352,900 | — | — |
| 2025-05-07 | $3.69 | $4.87 | 531,300 | — | — |
| 2025-05-06 | $4.25 | $5.61 | 246,200 | — | — |
| 2025-05-05 | $4.12 | $5.44 | 168,300 | — | — |
| 2025-05-02 | $4.23 | $5.59 | 237,800 | — | — |
| 2025-05-01 | $3.81 | $5.03 | 316,000 | — | — |
| 2025-04-30 | $3.79 | $5.01 | 148,700 | — | — |
| 2025-04-29 | $3.77 | $4.98 | 129,600 | — | — |
| 2025-04-28 | $3.68 | $4.86 | 163,200 | — | — |
| 2025-04-25 | $3.65 | $4.82 | 112,000 | — | — |
| 2025-04-24 | $3.68 | $4.86 | 166,700 | — | — |
| 2025-04-23 | $3.61 | $4.77 | 206,400 | — | — |
| 2025-04-22 | $3.64 | $4.81 | 291,900 | — | — |
| 2025-04-21 | $3.51 | $4.64 | 141,500 | — | — |
| 2025-04-17 | $3.74 | $4.94 | 192,800 | — | — |
| 2025-04-16 | $3.63 | $4.79 | 229,600 | — | — |
| 2025-04-15 | $3.79 | $5.01 | 237,700 | — | — |
| 2025-04-14 | $3.57 | $4.72 | 306,200 | — | — |
| 2025-04-11 | $3.57 | $4.72 | 196,700 | — | — |
| 2025-04-10 | $3.51 | $4.64 | 268,600 | — | — |
| 2025-04-09 | $3.71 | $4.90 | 347,800 | — | — |
| 2025-04-08 | $3.48 | $4.60 | 320,700 | — | — |
| 2025-04-07 | $3.67 | $4.85 | 325,100 | — | — |
| 2025-04-04 | $3.71 | $4.90 | 413,200 | — | — |
| 2025-04-03 | $3.91 | $5.16 | 280,400 | — | — |
| 2025-04-02 | $4.20 | $5.55 | 148,900 | — | — |
| 2025-04-01 | $4.13 | $5.45 | 289,700 | — | — |
| 2025-03-31 | $4.17 | $5.51 | 955,700 | — | — |
| 2025-03-28 | $4.18 | $5.52 | 291,100 | — | — |
| 2025-03-27 | $4.33 | $5.72 | 182,300 | — | — |
| 2025-03-26 | $4.35 | $5.75 | 288,900 | — | — |
| 2025-03-25 | $4.54 | $6.00 | 263,000 | — | — |
| 2025-03-24 | $4.63 | $6.12 | 126,400 | — | — |
| 2025-03-21 | $4.68 | $6.18 | 370,500 | — | — |
| 2025-03-20 | $4.83 | $6.38 | 221,100 | — | — |
| 2025-03-19 | $4.81 | $6.35 | 118,100 | — | — |
| 2025-03-18 | $4.73 | $6.25 | 235,900 | — | — |
| 2025-03-17 | $4.80 | $6.34 | 166,100 | — | — |
| 2025-03-14 | $4.97 | $6.56 | 195,200 | — | — |
| 2025-03-13 | $4.88 | $6.45 | 159,700 | — | — |
| 2025-03-12 | $4.98 | $6.58 | 285,200 | — | — |
| 2025-03-11 | $5.03 | $6.64 | 370,700 | — | — |
| 2025-03-10 | $5.17 | $6.83 | 421,600 | — | — |
| 2025-03-07 | $4.88 | $6.45 | 398,000 | — | — |
| 2025-03-06 | $4.66 | $6.16 | 889,800 | — | — |
| 2025-03-05 | $4.95 | $6.54 | 423,100 | — | — |
| 2025-03-04 | $4.69 | $6.19 | 358,400 | — | — |
| 2025-03-03 | $4.89 | $6.46 | 341,100 | — | — |
| 2025-02-28 | $5.22 | $6.89 | 312,800 | — | — |
| 2025-02-27 | $5.18 | $6.84 | 295,100 | — | — |
| 2025-02-26 | $5.34 | $7.05 | 234,300 | — | — |
| 2025-02-25 | $5.33 | $7.04 | 219,700 | — | — |
| 2025-02-24 | $5.40 | $7.13 | 116,300 | — | — |
| 2025-02-21 | $5.50 | $7.26 | 206,600 | — | — |
| 2025-02-20 | $5.67 | $7.49 | 150,700 | — | — |
| 2025-02-19 | $5.69 | $7.52 | 115,300 | — | — |
| 2025-02-18 | $5.67 | $7.49 | 215,700 | — | — |
| 2025-02-14 | $5.91 | $7.81 | 148,200 | — | — |
| 2025-02-13 | $5.83 | $7.70 | 142,200 | — | — |
| 2025-02-12 | $5.93 | $7.83 | 286,800 | — | — |
| 2025-02-11 | $5.73 | $7.57 | 438,200 | — | — |
| 2025-02-10 | $6.08 | $8.03 | 425,400 | — | — |
| 2025-02-07 | $6.17 | $8.15 | 360,000 | — | — |
| 2025-02-06 | $6.27 | $8.28 | 103,700 | — | — |
| 2025-02-05 | $6.35 | $8.39 | 149,100 | — | — |
| 2025-02-04 | $6.20 | $8.19 | 120,400 | — | — |
| 2025-02-03 | $6.21 | $8.20 | 190,200 | — | — |
| 2025-01-31 | $6.24 | $8.24 | 136,700 | — | — |
| 2025-01-30 | $6.29 | $8.31 | 110,300 | — | — |
| 2025-01-29 | $6.22 | $8.22 | 131,200 | — | — |
| 2025-01-28 | $6.28 | $8.29 | 203,900 | — | — |
| 2025-01-27 | $6.21 | $8.20 | 211,700 | — | — |
| 2025-01-24 | $6.42 | $8.48 | 182,800 | — | — |
| 2025-01-23 | $6.55 | $8.65 | 94,700 | — | — |
| 2025-01-22 | $6.67 | $8.81 | 175,900 | — | — |
| 2025-01-21 | $6.84 | $9.03 | 273,400 | — | — |
| 2025-01-17 | $6.69 | $8.84 | 237,300 | — | — |
| 2025-01-16 | $6.52 | $8.61 | 473,000 | — | — |
| 2025-01-15 | $6.31 | $8.33 | 312,900 | — | — |
| 2025-01-14 | $6.34 | $8.37 | 234,300 | — | — |
| 2025-01-13 | $6.29 | $8.31 | 242,100 | — | — |
| 2025-01-10 | $6.30 | $8.32 | 374,100 | — | — |
| 2025-01-08 | $6.31 | $8.33 | 402,700 | — | — |
| 2025-01-07 | $6.82 | $9.01 | 340,400 | — | — |
| 2025-01-06 | $7.56 | $9.99 | 212,600 | — | — |
| 2025-01-03 | $7.36 | $9.72 | 166,600 | — | — |
| 2025-01-02 | $7.41 | $9.79 | 309,600 | — | — |