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
- 2005-11-21 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 | $6.21 | $6.21 | 5,580,200 | — | — |
| 2025-12-30 | $6.42 | $6.42 | 5,867,900 | — | — |
| 2025-12-29 | $6.58 | $6.58 | 6,563,400 | — | — |
| 2025-12-26 | $6.88 | $6.88 | 6,017,700 | — | — |
| 2025-12-24 | $6.77 | $6.77 | 2,075,400 | — | — |
| 2025-12-23 | $6.83 | $6.83 | 5,145,200 | — | — |
| 2025-12-22 | $6.84 | $6.84 | 5,845,600 | — | — |
| 2025-12-19 | $6.42 | $6.42 | 4,798,200 | — | — |
| 2025-12-18 | $6.20 | $6.20 | 5,342,100 | — | — |
| 2025-12-17 | $6.13 | $6.13 | 6,092,800 | — | — |
| 2025-12-16 | $6.17 | $6.17 | 3,723,600 | — | — |
| 2025-12-15 | $6.08 | $6.08 | 5,570,200 | — | — |
| 2025-12-12 | $5.94 | $5.94 | 5,908,200 | — | — |
| 2025-12-11 | $6.16 | $6.16 | 8,075,300 | — | — |
| 2025-12-10 | $5.87 | $5.87 | 5,932,600 | — | — |
| 2025-12-09 | $5.89 | $5.89 | 5,138,100 | — | — |
| 2025-12-08 | $5.58 | $5.58 | 2,954,900 | — | — |
| 2025-12-05 | $5.49 | $5.49 | 4,183,100 | — | — |
| 2025-12-04 | $5.54 | $5.54 | 4,407,500 | — | — |
| 2025-12-03 | $5.59 | $5.59 | 3,749,700 | — | — |
| 2025-12-02 | $5.46 | $5.46 | 4,477,300 | — | — |
| 2025-12-01 | $5.57 | $5.57 | 6,650,500 | — | — |
| 2025-11-28 | $5.60 | $5.60 | 5,692,400 | — | — |
| 2025-11-26 | $5.10 | $5.10 | 4,086,500 | — | — |
| 2025-11-25 | $4.74 | $4.74 | 2,944,300 | — | — |
| 2025-11-24 | $4.64 | $4.64 | 4,067,800 | — | — |
| 2025-11-21 | $4.36 | $4.36 | 4,126,300 | — | — |
| 2025-11-20 | $4.27 | $4.27 | 4,284,500 | — | — |
| 2025-11-19 | $4.69 | $4.69 | 2,807,000 | — | — |
| 2025-11-18 | $4.63 | $4.63 | 2,585,000 | — | — |
| 2025-11-17 | $4.57 | $4.57 | 2,039,500 | — | — |
| 2025-11-14 | $4.69 | $4.69 | 2,697,500 | — | — |
| 2025-11-13 | $4.79 | $4.79 | 5,332,000 | — | — |
| 2025-11-12 | $4.99 | $4.99 | 5,308,800 | — | — |
| 2025-11-11 | $4.59 | $4.59 | 4,725,500 | — | — |
| 2025-11-10 | $4.55 | $4.55 | 6,409,000 | — | — |
| 2025-11-07 | $4.29 | $4.29 | 4,586,800 | — | — |
| 2025-11-06 | $4.14 | $4.14 | 4,230,100 | — | — |
| 2025-11-05 | $4.19 | $4.19 | 2,969,200 | — | — |
| 2025-11-04 | $4.22 | $4.22 | 5,387,900 | — | — |
| 2025-11-03 | $4.72 | $4.72 | 3,975,000 | — | — |
| 2025-10-31 | $4.65 | $4.65 | 3,632,500 | — | — |
| 2025-10-30 | $4.78 | $4.78 | 3,391,900 | — | — |
| 2025-10-29 | $4.79 | $4.79 | 4,774,700 | — | — |
| 2025-10-28 | $4.63 | $4.63 | 3,424,900 | — | — |
| 2025-10-27 | $4.66 | $4.66 | 6,157,500 | — | — |
| 2025-10-24 | $4.85 | $4.85 | 5,077,300 | — | — |
| 2025-10-23 | $5.08 | $5.08 | 3,520,100 | — | — |
| 2025-10-22 | $5.13 | $5.13 | 5,761,400 | — | — |
| 2025-10-21 | $5.16 | $5.16 | 7,696,400 | — | — |
| 2025-10-20 | $6.17 | $6.17 | 3,830,000 | — | — |
| 2025-10-17 | $5.93 | $5.93 | 6,249,000 | — | — |
| 2025-10-16 | $6.48 | $6.48 | 6,597,200 | — | — |
| 2025-10-15 | $6.51 | $6.51 | 11,570,000 | — | — |
| 2025-10-14 | $5.54 | $5.54 | 7,635,200 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 4,110,500 | — | — |
| 2025-10-10 | $5.03 | $5.03 | 4,525,800 | — | — |
| 2025-10-09 | $5.12 | $5.12 | 7,945,800 | — | — |
| 2025-10-08 | $5.44 | $5.44 | 8,007,100 | — | — |
| 2025-10-07 | $5.36 | $5.36 | 3,854,500 | — | — |
| 2025-10-06 | $5.39 | $5.39 | 6,180,300 | — | — |
| 2025-10-03 | $5.45 | $5.45 | 5,754,400 | — | — |
| 2025-10-02 | $5.20 | $5.20 | 7,193,900 | — | — |
| 2025-10-01 | $5.40 | $5.40 | 4,568,100 | — | — |
| 2025-09-30 | $5.25 | $5.25 | 5,036,700 | — | — |
| 2025-09-29 | $5.32 | $5.32 | 5,887,700 | — | — |
| 2025-09-26 | $5.11 | $5.11 | 8,658,500 | — | — |
| 2025-09-25 | $4.80 | $4.80 | 4,883,400 | — | — |
| 2025-09-24 | $4.49 | $4.49 | 3,439,500 | — | — |
| 2025-09-23 | $4.54 | $4.54 | 5,993,600 | — | — |
| 2025-09-22 | $4.73 | $4.73 | 6,784,900 | — | — |
| 2025-09-19 | $4.65 | $4.65 | 12,476,800 | — | — |
| 2025-09-18 | $4.37 | $4.37 | 4,147,800 | — | — |
| 2025-09-17 | $4.39 | $4.39 | 4,167,500 | — | — |
| 2025-09-16 | $4.45 | $4.45 | 4,635,500 | — | — |
| 2025-09-15 | $4.60 | $4.60 | 5,708,500 | — | — |
| 2025-09-12 | $4.37 | $4.37 | 9,680,300 | — | — |
| 2025-09-11 | $4.38 | $4.38 | 4,734,400 | — | — |
| 2025-09-10 | $4.08 | $4.08 | 3,990,000 | — | — |
| 2025-09-09 | $4.15 | $4.15 | 3,273,900 | — | — |
| 2025-09-08 | $4.28 | $4.28 | 4,611,900 | — | — |
| 2025-09-05 | $4.25 | $4.25 | 6,844,300 | — | — |
| 2025-09-04 | $4.31 | $4.31 | 5,876,900 | — | — |
| 2025-09-03 | $4.57 | $4.57 | 6,716,100 | — | — |
| 2025-09-02 | $4.65 | $4.65 | 8,247,900 | — | — |
| 2025-08-29 | $4.47 | $4.47 | 5,115,500 | — | — |
| 2025-08-28 | $4.35 | $4.35 | 3,900,400 | — | — |
| 2025-08-27 | $4.39 | $4.39 | 5,903,800 | — | — |
| 2025-08-26 | $4.28 | $4.28 | 3,943,700 | — | — |
| 2025-08-25 | $4.20 | $4.20 | 5,528,100 | — | — |
| 2025-08-22 | $4.04 | $4.04 | 5,331,700 | — | — |
| 2025-08-21 | $3.91 | $3.91 | 4,032,300 | — | — |
| 2025-08-20 | $3.74 | $3.74 | 2,886,900 | — | — |
| 2025-08-19 | $3.69 | $3.69 | 3,093,200 | — | — |
| 2025-08-18 | $3.84 | $3.84 | 2,922,300 | — | — |
| 2025-08-15 | $3.92 | $3.92 | 12,969,500 | — | — |
| 2025-08-14 | $3.80 | $3.80 | 7,011,300 | — | — |
| 2025-08-13 | $3.89 | $3.89 | 4,913,400 | — | — |
| 2025-08-12 | $3.91 | $3.91 | 4,933,400 | — | — |
| 2025-08-11 | $3.97 | $3.97 | 6,098,000 | — | — |
| 2025-08-08 | $3.81 | $3.81 | 5,382,500 | — | — |
| 2025-08-07 | $3.71 | $3.71 | 4,723,600 | — | — |
| 2025-08-06 | $3.56 | $3.56 | 4,184,200 | — | — |
| 2025-08-05 | $3.51 | $3.51 | 4,833,400 | — | — |
| 2025-08-04 | $3.37 | $3.37 | 2,018,900 | — | — |
| 2025-08-01 | $3.23 | $3.23 | 3,081,000 | — | — |
| 2025-07-31 | $3.19 | $3.19 | 3,711,700 | — | — |
| 2025-07-30 | $3.18 | $3.18 | 4,914,400 | — | — |
| 2025-07-29 | $3.42 | $3.42 | 3,349,100 | — | — |
| 2025-07-28 | $3.33 | $3.33 | 5,206,800 | — | — |
| 2025-07-25 | $3.55 | $3.55 | 3,369,000 | — | — |
| 2025-07-24 | $3.54 | $3.54 | 2,124,800 | — | — |
| 2025-07-23 | $3.64 | $3.64 | 5,576,900 | — | — |
| 2025-07-22 | $3.54 | $3.54 | 6,616,200 | — | — |
| 2025-07-21 | $3.72 | $3.72 | 5,978,800 | — | — |
| 2025-07-18 | $3.68 | $3.68 | 4,522,300 | — | — |
| 2025-07-17 | $3.88 | $3.88 | 5,331,200 | — | — |
| 2025-07-16 | $3.97 | $3.97 | 5,350,700 | — | — |
| 2025-07-15 | $4.17 | $4.17 | 5,028,000 | — | — |
| 2025-07-14 | $4.29 | $4.29 | 7,424,300 | — | — |
| 2025-07-11 | $4.22 | $4.22 | 12,206,200 | — | — |
| 2025-07-10 | $3.90 | $3.90 | 5,252,300 | — | — |
| 2025-07-09 | $3.81 | $3.81 | 7,700,600 | — | — |
| 2025-07-08 | $3.53 | $3.53 | 5,473,900 | — | — |
| 2025-07-07 | $3.69 | $3.69 | 8,052,600 | — | — |
| 2025-07-03 | $3.50 | $3.50 | 3,888,900 | — | — |
| 2025-07-02 | $3.37 | $3.37 | 7,093,400 | — | — |
| 2025-07-01 | $3.47 | $3.47 | 4,154,100 | — | — |
| 2025-06-30 | $3.60 | $3.60 | 5,336,000 | — | — |
| 2025-06-27 | $3.42 | $3.42 | 4,446,900 | — | — |
| 2025-06-26 | $3.60 | $3.60 | 4,963,100 | — | — |
| 2025-06-25 | $3.51 | $3.51 | 7,154,900 | — | — |
| 2025-06-24 | $3.42 | $3.42 | 5,367,500 | — | — |
| 2025-06-23 | $3.46 | $3.46 | 5,437,600 | — | — |
| 2025-06-20 | $3.49 | $3.49 | 3,892,200 | — | — |
| 2025-06-18 | $3.53 | $3.53 | 4,566,500 | — | — |
| 2025-06-17 | $3.66 | $3.66 | 5,882,900 | — | — |
| 2025-06-16 | $3.62 | $3.62 | 6,105,700 | — | — |
| 2025-06-13 | $3.56 | $3.56 | 9,693,300 | — | — |
| 2025-06-12 | $3.71 | $3.71 | 9,365,300 | — | — |
| 2025-06-11 | $3.48 | $3.48 | 3,820,600 | — | — |
| 2025-06-10 | $3.54 | $3.54 | 6,301,800 | — | — |
| 2025-06-09 | $3.54 | $3.54 | 6,992,800 | — | — |
| 2025-06-06 | $3.57 | $3.57 | 6,365,100 | — | — |
| 2025-06-05 | $3.56 | $3.56 | 8,528,800 | — | — |
| 2025-06-04 | $3.51 | $3.51 | 5,741,400 | — | — |
| 2025-06-03 | $3.45 | $3.45 | 4,097,800 | — | — |
| 2025-06-02 | $3.34 | $3.34 | 6,807,600 | — | — |
| 2025-05-30 | $3.17 | $3.17 | 3,359,300 | — | — |
| 2025-05-29 | $3.13 | $3.13 | 3,626,300 | — | — |
| 2025-05-28 | $3.15 | $3.15 | 4,434,800 | — | — |
| 2025-05-27 | $3.21 | $3.21 | 5,059,300 | — | — |
| 2025-05-23 | $3.06 | $3.06 | 3,932,000 | — | — |
| 2025-05-22 | $2.97 | $2.97 | 3,817,400 | — | — |
| 2025-05-21 | $2.90 | $2.90 | 4,317,000 | — | — |
| 2025-05-20 | $2.91 | $2.91 | 4,702,600 | — | — |
| 2025-05-19 | $2.88 | $2.88 | 7,157,000 | — | — |
| 2025-05-16 | $2.67 | $2.67 | 5,003,300 | — | — |
| 2025-05-15 | $2.67 | $2.67 | 6,192,100 | — | — |
| 2025-05-14 | $2.28 | $2.28 | 4,246,500 | — | — |
| 2025-05-13 | $2.43 | $2.43 | 2,697,300 | — | — |
| 2025-05-12 | $2.40 | $2.40 | 4,757,100 | — | — |
| 2025-05-09 | $2.59 | $2.59 | 4,898,500 | — | — |
| 2025-05-08 | $2.42 | $2.42 | 3,345,700 | — | — |
| 2025-05-07 | $2.46 | $2.46 | 4,534,600 | — | — |
| 2025-05-06 | $2.47 | $2.47 | 5,042,800 | — | — |
| 2025-05-05 | $2.40 | $2.40 | 4,511,500 | — | — |
| 2025-05-02 | $2.19 | $2.19 | 3,259,200 | — | — |
| 2025-05-01 | $2.12 | $2.12 | 3,750,300 | — | — |
| 2025-04-30 | $2.17 | $2.17 | 4,007,300 | — | — |
| 2025-04-29 | $2.15 | $2.15 | 2,707,500 | — | — |
| 2025-04-28 | $2.19 | $2.19 | 4,362,400 | — | — |
| 2025-04-25 | $2.12 | $2.12 | 3,236,200 | — | — |
| 2025-04-24 | $2.18 | $2.18 | 4,521,000 | — | — |
| 2025-04-23 | $2.07 | $2.07 | 5,452,400 | — | — |
| 2025-04-22 | $1.93 | $1.93 | 4,454,700 | — | — |
| 2025-04-21 | $1.96 | $1.96 | 3,678,800 | — | — |
| 2025-04-17 | $2.01 | $2.01 | 3,224,200 | — | — |
| 2025-04-16 | $2.04 | $2.04 | 4,705,700 | — | — |
| 2025-04-15 | $1.96 | $1.96 | 2,240,400 | — | — |
| 2025-04-14 | $2.02 | $2.02 | 3,723,300 | — | — |
| 2025-04-11 | $1.99 | $1.99 | 5,800,100 | — | — |
| 2025-04-10 | $1.75 | $1.75 | 3,897,000 | — | — |
| 2025-04-09 | $1.71 | $1.71 | 3,872,400 | — | — |
| 2025-04-08 | $1.46 | $1.46 | 2,503,200 | — | — |
| 2025-04-07 | $1.48 | $1.48 | 3,645,100 | — | — |
| 2025-04-04 | $1.46 | $1.46 | 4,266,500 | — | — |
| 2025-04-03 | $1.64 | $1.64 | 3,050,500 | — | — |
| 2025-04-02 | $1.70 | $1.70 | 2,482,400 | — | — |
| 2025-04-01 | $1.75 | $1.75 | 3,300,200 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 4,500,100 | — | — |
| 2025-03-28 | $1.89 | $1.89 | 6,301,600 | — | — |
| 2025-03-27 | $1.96 | $1.96 | 4,348,700 | — | — |
| 2025-03-26 | $1.80 | $1.80 | 1,827,200 | — | — |
| 2025-03-25 | $1.82 | $1.82 | 2,875,800 | — | — |
| 2025-03-24 | $1.78 | $1.78 | 2,356,500 | — | — |
| 2025-03-21 | $1.79 | $1.79 | 2,302,400 | — | — |
| 2025-03-20 | $1.90 | $1.90 | 3,181,000 | — | — |
| 2025-03-19 | $1.77 | $1.77 | 3,667,300 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 4,406,400 | — | — |
| 2025-03-17 | $1.90 | $1.90 | 5,739,200 | — | — |
| 2025-03-14 | $1.75 | $1.75 | 3,111,400 | — | — |
| 2025-03-13 | $1.77 | $1.77 | 4,493,100 | — | — |
| 2025-03-12 | $1.70 | $1.70 | 7,966,200 | — | — |
| 2025-03-11 | $1.41 | $1.41 | 2,260,400 | — | — |
| 2025-03-10 | $1.30 | $1.30 | 1,555,300 | — | — |
| 2025-03-07 | $1.37 | $1.37 | 1,751,600 | — | — |
| 2025-03-06 | $1.32 | $1.32 | 1,365,000 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 1,551,500 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 1,544,600 | — | — |
| 2025-03-03 | $1.23 | $1.23 | 1,174,300 | — | — |
| 2025-02-28 | $1.24 | $1.24 | 1,198,000 | — | — |
| 2025-02-27 | $1.21 | $1.21 | 1,443,500 | — | — |
| 2025-02-26 | $1.29 | $1.29 | 1,065,100 | — | — |
| 2025-02-25 | $1.25 | $1.25 | 2,417,400 | — | — |
| 2025-02-24 | $1.39 | $1.39 | 1,771,000 | — | — |
| 2025-02-21 | $1.36 | $1.36 | 2,188,500 | — | — |
| 2025-02-20 | $1.47 | $1.47 | 1,751,700 | — | — |
| 2025-02-19 | $1.43 | $1.43 | 1,672,600 | — | — |
| 2025-02-18 | $1.44 | $1.44 | 1,732,500 | — | — |
| 2025-02-14 | $1.37 | $1.37 | 2,806,000 | — | — |
| 2025-02-13 | $1.48 | $1.48 | 1,473,100 | — | — |
| 2025-02-12 | $1.43 | $1.43 | 1,750,100 | — | — |
| 2025-02-11 | $1.37 | $1.37 | 1,264,300 | — | — |
| 2025-02-10 | $1.37 | $1.37 | 1,718,200 | — | — |
| 2025-02-07 | $1.34 | $1.34 | 1,354,400 | — | — |
| 2025-02-06 | $1.33 | $1.33 | 1,786,300 | — | — |
| 2025-02-05 | $1.38 | $1.38 | 2,216,500 | — | — |
| 2025-02-04 | $1.35 | $1.35 | 1,803,200 | — | — |
| 2025-02-03 | $1.28 | $1.28 | 2,349,100 | — | — |
| 2025-01-31 | $1.19 | $1.19 | 1,730,400 | — | — |
| 2025-01-30 | $1.26 | $1.26 | 2,010,100 | — | — |
| 2025-01-29 | $1.19 | $1.19 | 1,277,100 | — | — |
| 2025-01-28 | $1.15 | $1.15 | 855,600 | — | — |
| 2025-01-27 | $1.12 | $1.12 | 1,946,800 | — | — |
| 2025-01-24 | $1.15 | $1.15 | 983,700 | — | — |
| 2025-01-23 | $1.10 | $1.10 | 972,800 | — | — |
| 2025-01-22 | $1.14 | $1.14 | 996,000 | — | — |
| 2025-01-21 | $1.14 | $1.14 | 1,260,200 | — | — |
| 2025-01-17 | $1.10 | $1.10 | 1,385,700 | — | — |
| 2025-01-16 | $1.13 | $1.13 | 3,835,100 | — | — |
| 2025-01-15 | $1.04 | $1.04 | 1,945,000 | — | — |
| 2025-01-14 | $0.95 | $0.95 | 587,400 | — | — |
| 2025-01-13 | $0.91 | $0.91 | 876,900 | — | — |
| 2025-01-10 | $0.94 | $0.94 | 723,200 | — | — |
| 2025-01-08 | $0.92 | $0.92 | 818,400 | — | — |
| 2025-01-07 | $0.92 | $0.92 | 768,900 | — | — |
| 2025-01-06 | $0.94 | $0.94 | 1,041,600 | — | — |
| 2025-01-03 | $0.95 | $0.95 | 743,400 | — | — |
| 2025-01-02 | $0.97 | $0.97 | 1,407,500 | — | — |