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
- 2007-05-23 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 | $4.30 | $15.68 | 1,835,000 | — | — |
| 2025-12-30 | $4.51 | $15.76 | 2,574,800 | — | — |
| 2025-12-29 | $4.64 | $16.21 | 2,212,400 | — | — |
| 2025-12-26 | $4.57 | $15.96 | 1,112,200 | — | — |
| 2025-12-24 | $4.54 | $15.86 | 1,359,400 | — | — |
| 2025-12-23 | $4.44 | $15.51 | 1,205,400 | — | — |
| 2025-12-22 | $4.51 | $15.76 | 1,208,500 | — | — |
| 2025-12-19 | $4.58 | $16.00 | 2,577,400 | — | — |
| 2025-12-18 | $4.69 | $16.38 | 1,022,400 | — | — |
| 2025-12-17 | $4.72 | $16.49 | 1,364,600 | — | — |
| 2025-12-16 | $4.74 | $16.56 | 1,173,600 | — | — |
| 2025-12-15 | $4.70 | $16.42 | 1,224,400 | — | — |
| 2025-12-12 | $4.78 | $16.70 | 1,133,700 | — | — |
| 2025-12-11 | $4.84 | $16.91 | 1,821,800 | — | — |
| 2025-12-10 | $4.81 | $16.80 | 3,048,400 | — | — |
| 2025-12-09 | $4.64 | $16.21 | 1,679,100 | — | — |
| 2025-12-08 | $4.57 | $15.96 | 1,230,500 | — | — |
| 2025-12-05 | $4.52 | $15.79 | 882,000 | — | — |
| 2025-12-04 | $4.53 | $15.83 | 962,500 | — | — |
| 2025-12-03 | $4.55 | $15.89 | 1,396,600 | — | — |
| 2025-12-02 | $4.50 | $15.72 | 1,479,600 | — | — |
| 2025-12-01 | $4.66 | $16.28 | 1,749,200 | — | — |
| 2025-11-28 | $4.61 | $16.10 | 913,100 | — | — |
| 2025-11-26 | $4.51 | $15.76 | 1,102,700 | — | — |
| 2025-11-25 | $4.45 | $15.55 | 1,257,700 | — | — |
| 2025-11-24 | $4.37 | $15.27 | 1,264,500 | — | — |
| 2025-11-21 | $4.38 | $15.30 | 1,564,600 | — | — |
| 2025-11-20 | $4.25 | $14.85 | 1,748,200 | — | — |
| 2025-11-19 | $4.40 | $15.37 | 1,547,500 | — | — |
| 2025-11-18 | $4.55 | $15.89 | 1,644,000 | — | — |
| 2025-11-17 | $4.49 | $15.69 | 1,320,500 | — | — |
| 2025-11-14 | $4.57 | $15.96 | 1,346,200 | — | — |
| 2025-11-13 | $4.55 | $15.89 | 1,638,500 | — | — |
| 2025-11-12 | $4.67 | $16.31 | 2,135,100 | — | — |
| 2025-11-11 | $4.73 | $16.52 | 2,057,900 | — | — |
| 2025-11-10 | $4.58 | $16.00 | 2,694,000 | — | — |
| 2025-11-07 | $4.61 | $16.10 | 3,757,500 | — | — |
| 2025-11-06 | $4.96 | $17.33 | 11,940,100 | — | — |
| 2025-11-05 | $3.98 | $13.90 | 3,068,000 | — | — |
| 2025-11-04 | $3.92 | $13.69 | 2,688,900 | — | — |
| 2025-11-03 | $4.00 | $13.97 | 1,790,000 | — | — |
| 2025-10-31 | $4.00 | $13.97 | 1,810,000 | — | — |
| 2025-10-30 | $4.02 | $14.04 | 2,429,400 | — | — |
| 2025-10-29 | $4.12 | $14.39 | 2,470,000 | — | — |
| 2025-10-28 | $4.28 | $14.95 | 1,674,400 | — | — |
| 2025-10-27 | $4.31 | $15.06 | 2,022,400 | — | — |
| 2025-10-24 | $4.47 | $15.62 | 2,029,100 | — | — |
| 2025-10-23 | $4.44 | $15.51 | 1,469,300 | — | — |
| 2025-10-22 | $4.60 | $16.07 | 1,813,900 | — | — |
| 2025-10-21 | $4.53 | $15.83 | 1,277,400 | — | — |
| 2025-10-20 | $4.55 | $15.89 | 1,574,800 | — | — |
| 2025-10-17 | $4.65 | $16.24 | 2,958,000 | — | — |
| 2025-10-16 | $4.60 | $16.07 | 3,282,000 | — | — |
| 2025-10-15 | $4.42 | $15.44 | 2,510,100 | — | — |
| 2025-10-14 | $4.37 | $15.27 | 2,872,500 | — | — |
| 2025-10-13 | $4.17 | $14.57 | 3,173,900 | — | — |
| 2025-10-10 | $4.12 | $14.39 | 1,719,900 | — | — |
| 2025-10-09 | $4.13 | $14.43 | 1,719,500 | — | — |
| 2025-10-08 | $4.20 | $14.67 | 1,702,700 | — | — |
| 2025-10-07 | $4.32 | $15.09 | 1,812,300 | — | — |
| 2025-10-06 | $4.37 | $15.27 | 2,497,900 | — | — |
| 2025-10-03 | $4.43 | $15.48 | 2,496,300 | — | — |
| 2025-10-02 | $4.50 | $15.72 | 2,085,400 | — | — |
| 2025-10-01 | $4.50 | $15.72 | 2,960,400 | — | — |
| 2025-09-30 | $4.43 | $15.48 | 2,392,900 | — | — |
| 2025-09-29 | $4.52 | $15.13 | 2,943,500 | — | — |
| 2025-09-26 | $4.42 | $14.79 | 2,025,900 | — | — |
| 2025-09-25 | $4.39 | $14.69 | 2,228,500 | — | — |
| 2025-09-24 | $4.60 | $15.39 | 2,020,100 | — | — |
| 2025-09-23 | $4.48 | $14.99 | 2,063,200 | — | — |
| 2025-09-22 | $4.55 | $15.23 | 2,341,800 | — | — |
| 2025-09-19 | $4.64 | $15.53 | 16,058,600 | — | — |
| 2025-09-18 | $4.64 | $15.53 | 2,490,200 | — | — |
| 2025-09-17 | $4.54 | $15.19 | 3,130,900 | — | — |
| 2025-09-16 | $4.59 | $15.36 | 2,795,400 | — | — |
| 2025-09-15 | $4.47 | $14.96 | 2,011,500 | — | — |
| 2025-09-12 | $4.50 | $15.06 | 1,845,000 | — | — |
| 2025-09-11 | $4.61 | $15.43 | 1,946,600 | — | — |
| 2025-09-10 | $4.60 | $15.39 | 2,076,200 | — | — |
| 2025-09-09 | $4.57 | $15.29 | 1,916,500 | — | — |
| 2025-09-08 | $4.60 | $15.39 | 2,900,800 | — | — |
| 2025-09-05 | $4.67 | $15.63 | 2,042,200 | — | — |
| 2025-09-04 | $4.65 | $15.56 | 2,143,100 | — | — |
| 2025-09-03 | $4.45 | $14.89 | 1,494,400 | — | — |
| 2025-09-02 | $4.36 | $14.59 | 2,389,900 | — | — |
| 2025-08-29 | $4.51 | $15.09 | 1,543,000 | — | — |
| 2025-08-28 | $4.45 | $14.89 | 1,807,200 | — | — |
| 2025-08-27 | $4.53 | $15.16 | 1,807,200 | — | — |
| 2025-08-26 | $4.39 | $14.69 | 3,925,700 | — | — |
| 2025-08-25 | $4.50 | $15.06 | 1,841,600 | — | — |
| 2025-08-22 | $4.58 | $15.33 | 2,498,000 | — | — |
| 2025-08-21 | $4.47 | $14.96 | 1,631,300 | — | — |
| 2025-08-20 | $4.40 | $14.72 | 1,954,500 | — | — |
| 2025-08-19 | $4.41 | $14.76 | 2,074,100 | — | — |
| 2025-08-18 | $4.25 | $14.22 | 1,640,100 | — | — |
| 2025-08-15 | $4.21 | $14.09 | 1,432,900 | — | — |
| 2025-08-14 | $4.27 | $14.29 | 2,035,900 | — | — |
| 2025-08-13 | $4.31 | $14.42 | 2,964,900 | — | — |
| 2025-08-12 | $4.16 | $13.92 | 2,647,200 | — | — |
| 2025-08-11 | $4.07 | $13.62 | 2,994,000 | — | — |
| 2025-08-08 | $4.07 | $13.62 | 1,768,300 | — | — |
| 2025-08-07 | $4.06 | $13.59 | 3,906,200 | — | — |
| 2025-08-06 | $4.08 | $13.65 | 2,310,100 | — | — |
| 2025-08-05 | $4.00 | $13.39 | 6,288,600 | — | — |
| 2025-08-04 | $4.11 | $13.75 | 3,141,400 | — | — |
| 2025-08-01 | $4.14 | $13.85 | 2,217,500 | — | — |
| 2025-07-31 | $4.10 | $13.72 | 3,446,300 | — | — |
| 2025-07-30 | $4.15 | $13.89 | 2,377,900 | — | — |
| 2025-07-29 | $4.25 | $14.22 | 1,646,000 | — | — |
| 2025-07-28 | $4.28 | $14.32 | 1,931,200 | — | — |
| 2025-07-25 | $4.51 | $15.09 | 1,503,000 | — | — |
| 2025-07-24 | $4.41 | $14.76 | 1,761,700 | — | — |
| 2025-07-23 | $4.72 | $15.80 | 3,643,100 | — | — |
| 2025-07-22 | $4.54 | $15.19 | 5,425,600 | — | — |
| 2025-07-21 | $4.07 | $13.62 | 1,841,500 | — | — |
| 2025-07-18 | $4.07 | $13.62 | 2,594,700 | — | — |
| 2025-07-17 | $4.13 | $13.82 | 1,618,800 | — | — |
| 2025-07-16 | $4.07 | $13.62 | 3,371,700 | — | — |
| 2025-07-15 | $4.08 | $13.65 | 3,270,200 | — | — |
| 2025-07-14 | $4.21 | $14.09 | 3,337,200 | — | — |
| 2025-07-11 | $4.42 | $14.79 | 3,621,400 | — | — |
| 2025-07-10 | $4.32 | $14.46 | 3,207,300 | — | — |
| 2025-07-09 | $4.19 | $14.02 | 2,522,000 | — | — |
| 2025-07-08 | $4.22 | $14.12 | 3,352,500 | — | — |
| 2025-07-07 | $4.16 | $13.92 | 3,031,400 | — | — |
| 2025-07-03 | $4.51 | $15.09 | 1,652,800 | — | — |
| 2025-07-02 | $4.54 | $15.19 | 2,707,600 | — | — |
| 2025-07-01 | $4.44 | $14.86 | 4,182,900 | — | — |
| 2025-06-30 | $4.23 | $14.16 | 5,881,700 | — | — |
| 2025-06-27 | $4.39 | $14.06 | 4,163,200 | — | — |
| 2025-06-26 | $4.35 | $13.93 | 2,002,300 | — | — |
| 2025-06-25 | $4.25 | $13.61 | 2,815,600 | — | — |
| 2025-06-24 | $4.40 | $14.09 | 2,262,500 | — | — |
| 2025-06-23 | $4.37 | $13.99 | 1,884,100 | — | — |
| 2025-06-20 | $4.34 | $13.90 | 3,023,300 | — | — |
| 2025-06-18 | $4.29 | $13.74 | 2,206,200 | — | — |
| 2025-06-17 | $4.37 | $13.99 | 2,054,600 | — | — |
| 2025-06-16 | $4.41 | $14.12 | 2,238,100 | — | — |
| 2025-06-13 | $4.34 | $13.90 | 1,808,200 | — | — |
| 2025-06-12 | $4.53 | $14.50 | 1,522,600 | — | — |
| 2025-06-11 | $4.53 | $14.50 | 2,499,200 | — | — |
| 2025-06-10 | $4.56 | $14.60 | 3,215,000 | — | — |
| 2025-06-09 | $4.62 | $14.79 | 4,156,900 | — | — |
| 2025-06-06 | $4.35 | $13.93 | 2,560,200 | — | — |
| 2025-06-05 | $4.20 | $13.45 | 2,691,400 | — | — |
| 2025-06-04 | $4.09 | $13.09 | 1,726,900 | — | — |
| 2025-06-03 | $4.12 | $13.19 | 2,795,500 | — | — |
| 2025-06-02 | $4.15 | $13.29 | 2,803,300 | — | — |
| 2025-05-30 | $4.21 | $13.48 | 3,218,200 | — | — |
| 2025-05-29 | $4.02 | $12.87 | 1,810,700 | — | — |
| 2025-05-28 | $4.08 | $13.06 | 2,682,800 | — | — |
| 2025-05-27 | $4.23 | $13.54 | 2,394,800 | — | — |
| 2025-05-23 | $4.02 | $12.87 | 1,848,200 | — | — |
| 2025-05-22 | $4.05 | $12.97 | 2,685,300 | — | — |
| 2025-05-21 | $4.08 | $13.06 | 3,545,500 | — | — |
| 2025-05-20 | $4.21 | $13.48 | 3,052,300 | — | — |
| 2025-05-19 | $4.42 | $14.15 | 1,640,000 | — | — |
| 2025-05-16 | $4.44 | $14.22 | 2,164,700 | — | — |
| 2025-05-15 | $4.46 | $14.28 | 2,281,100 | — | — |
| 2025-05-14 | $4.26 | $13.64 | 5,193,100 | — | — |
| 2025-05-13 | $4.30 | $13.77 | 3,872,000 | — | — |
| 2025-05-12 | $4.50 | $14.41 | 3,593,900 | — | — |
| 2025-05-09 | $4.47 | $14.31 | 3,734,500 | — | — |
| 2025-05-08 | $4.48 | $14.34 | 8,116,300 | — | — |
| 2025-05-07 | $4.72 | $15.11 | 22,524,300 | — | — |
| 2025-05-06 | $6.31 | $20.20 | 1,925,200 | — | — |
| 2025-05-05 | $6.41 | $20.52 | 2,752,600 | — | — |
| 2025-05-02 | $6.71 | $21.48 | 1,451,700 | — | — |
| 2025-05-01 | $6.81 | $21.80 | 1,848,400 | — | — |
| 2025-04-30 | $6.89 | $22.06 | 1,467,200 | — | — |
| 2025-04-29 | $6.87 | $22.00 | 1,422,900 | — | — |
| 2025-04-28 | $6.77 | $21.68 | 1,240,700 | — | — |
| 2025-04-25 | $6.76 | $21.64 | 1,320,500 | — | — |
| 2025-04-24 | $6.79 | $21.74 | 1,542,500 | — | — |
| 2025-04-23 | $7.02 | $22.48 | 1,512,300 | — | — |
| 2025-04-22 | $7.07 | $22.64 | 1,620,100 | — | — |
| 2025-04-21 | $6.81 | $21.80 | 1,719,400 | — | — |
| 2025-04-17 | $6.62 | $21.20 | 1,629,000 | — | — |
| 2025-04-16 | $6.12 | $19.59 | 1,219,000 | — | — |
| 2025-04-15 | $6.33 | $20.27 | 1,140,100 | — | — |
| 2025-04-14 | $6.36 | $20.36 | 2,110,200 | — | — |
| 2025-04-11 | $6.22 | $19.91 | 3,208,300 | — | — |
| 2025-04-10 | $5.78 | $18.51 | 2,550,200 | — | — |
| 2025-04-09 | $5.98 | $19.15 | 3,826,800 | — | — |
| 2025-04-08 | $6.10 | $19.53 | 2,199,700 | — | — |
| 2025-04-07 | $6.39 | $20.46 | 2,176,000 | — | — |
| 2025-04-04 | $6.58 | $21.07 | 2,051,900 | — | — |
| 2025-04-03 | $6.59 | $21.10 | 2,267,500 | — | — |
| 2025-04-02 | $6.73 | $21.55 | 1,387,800 | — | — |
| 2025-04-01 | $6.96 | $22.28 | 1,972,500 | — | — |
| 2025-03-31 | $6.87 | $22.00 | 3,851,000 | — | — |
| 2025-03-28 | $6.63 | $20.62 | 2,560,200 | — | — |
| 2025-03-27 | $6.58 | $20.46 | 3,359,100 | — | — |
| 2025-03-26 | $6.60 | $20.53 | 2,487,600 | — | — |
| 2025-03-25 | $6.60 | $20.53 | 2,689,200 | — | — |
| 2025-03-24 | $6.84 | $21.27 | 2,069,500 | — | — |
| 2025-03-21 | $7.09 | $22.05 | 3,028,500 | — | — |
| 2025-03-20 | $6.90 | $21.46 | 2,047,800 | — | — |
| 2025-03-19 | $7.21 | $22.42 | 1,805,500 | — | — |
| 2025-03-18 | $7.28 | $22.64 | 1,218,300 | — | — |
| 2025-03-17 | $7.40 | $23.01 | 1,016,700 | — | — |
| 2025-03-14 | $7.29 | $22.67 | 1,128,900 | — | — |
| 2025-03-13 | $7.17 | $22.30 | 1,660,000 | — | — |
| 2025-03-12 | $7.36 | $22.89 | 1,749,300 | — | — |
| 2025-03-11 | $7.53 | $23.42 | 1,965,400 | — | — |
| 2025-03-10 | $7.87 | $24.48 | 2,796,300 | — | — |
| 2025-03-07 | $7.65 | $23.79 | 3,974,400 | — | — |
| 2025-03-06 | $6.90 | $21.46 | 2,519,000 | — | — |
| 2025-03-05 | $6.74 | $20.96 | 2,150,700 | — | — |
| 2025-03-04 | $6.68 | $20.77 | 2,607,000 | — | — |
| 2025-03-03 | $6.64 | $20.65 | 2,049,600 | — | — |
| 2025-02-28 | $6.68 | $20.77 | 3,792,300 | — | — |
| 2025-02-27 | $6.94 | $21.58 | 2,945,000 | — | — |
| 2025-02-26 | $7.03 | $21.86 | 3,608,800 | — | — |
| 2025-02-25 | $6.83 | $21.24 | 2,594,800 | — | — |
| 2025-02-24 | $6.74 | $20.96 | 2,241,500 | — | — |
| 2025-02-21 | $6.67 | $20.74 | 1,981,600 | — | — |
| 2025-02-20 | $6.40 | $19.90 | 1,806,300 | — | — |
| 2025-02-19 | $6.29 | $19.56 | 2,246,600 | — | — |
| 2025-02-18 | $5.97 | $18.57 | 1,533,400 | — | — |
| 2025-02-14 | $6.03 | $18.75 | 1,048,100 | — | — |
| 2025-02-13 | $6.11 | $19.00 | 1,118,700 | — | — |
| 2025-02-12 | $5.98 | $18.60 | 1,620,300 | — | — |
| 2025-02-11 | $6.00 | $18.66 | 1,640,800 | — | — |
| 2025-02-10 | $5.62 | $17.48 | 2,967,600 | — | — |
| 2025-02-07 | $5.81 | $18.07 | 2,526,500 | — | — |
| 2025-02-06 | $6.08 | $18.91 | 1,632,100 | — | — |
| 2025-02-05 | $6.07 | $18.88 | 3,029,600 | — | — |
| 2025-02-04 | $6.35 | $19.75 | 1,336,600 | — | — |
| 2025-02-03 | $6.41 | $19.93 | 1,616,300 | — | — |
| 2025-01-31 | $6.48 | $20.15 | 1,279,000 | — | — |
| 2025-01-30 | $6.52 | $20.28 | 1,343,600 | — | — |
| 2025-01-29 | $6.54 | $20.34 | 950,500 | — | — |
| 2025-01-28 | $6.57 | $20.43 | 1,384,900 | — | — |
| 2025-01-27 | $6.76 | $21.02 | 1,125,100 | — | — |
| 2025-01-24 | $6.63 | $20.62 | 1,046,800 | — | — |
| 2025-01-23 | $6.58 | $20.46 | 966,400 | — | — |
| 2025-01-22 | $6.43 | $20.00 | 1,304,800 | — | — |
| 2025-01-21 | $6.55 | $20.37 | 1,387,200 | — | — |
| 2025-01-17 | $6.49 | $20.18 | 1,617,700 | — | — |
| 2025-01-16 | $6.45 | $20.06 | 1,235,900 | — | — |
| 2025-01-15 | $6.41 | $19.93 | 1,069,900 | — | — |
| 2025-01-14 | $6.45 | $20.06 | 1,038,700 | — | — |
| 2025-01-13 | $6.55 | $20.37 | 1,401,700 | — | — |
| 2025-01-10 | $6.47 | $20.12 | 1,589,300 | — | — |
| 2025-01-08 | $6.78 | $21.09 | 1,250,200 | — | — |
| 2025-01-07 | $6.86 | $21.33 | 1,633,400 | — | — |
| 2025-01-06 | $7.03 | $21.86 | 1,821,100 | — | — |
| 2025-01-03 | $7.10 | $22.08 | 952,700 | — | — |
| 2025-01-02 | $7.13 | $22.17 | 1,186,000 | — | — |