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
- 1999-01-29 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 | $6.41 | $7.30 | 1,684,700 | — | — |
| 2025-12-30 | $6.45 | $7.34 | 864,200 | — | — |
| 2025-12-29 | $6.47 | $7.37 | 1,054,400 | — | — |
| 2025-12-26 | $6.46 | $7.36 | 1,081,400 | — | — |
| 2025-12-24 | $6.44 | $7.33 | 645,000 | — | — |
| 2025-12-23 | $6.40 | $7.29 | 1,803,000 | — | — |
| 2025-12-22 | $6.50 | $7.40 | 3,554,900 | — | — |
| 2025-12-19 | $6.63 | $7.55 | 5,139,400 | — | — |
| 2025-12-18 | $6.70 | $7.63 | 3,430,900 | — | — |
| 2025-12-17 | $6.56 | $7.47 | 3,345,600 | — | — |
| 2025-12-16 | $6.47 | $7.37 | 2,563,600 | — | — |
| 2025-12-15 | $6.33 | $7.21 | 2,107,100 | — | — |
| 2025-12-12 | $6.39 | $7.28 | 1,740,700 | — | — |
| 2025-12-11 | $6.44 | $7.33 | 2,051,100 | — | — |
| 2025-12-10 | $6.28 | $7.15 | 4,591,700 | — | — |
| 2025-12-09 | $6.01 | $6.84 | 3,426,900 | — | — |
| 2025-12-08 | $6.13 | $6.98 | 3,881,300 | — | — |
| 2025-12-05 | $6.31 | $7.18 | 1,503,100 | — | — |
| 2025-12-04 | $6.34 | $7.22 | 1,949,700 | — | — |
| 2025-12-03 | $6.64 | $7.56 | 1,268,300 | — | — |
| 2025-12-02 | $6.54 | $7.45 | 1,545,700 | — | — |
| 2025-12-01 | $6.44 | $7.33 | 1,513,200 | — | — |
| 2025-11-28 | $6.57 | $7.48 | 1,039,600 | — | — |
| 2025-11-26 | $6.53 | $7.44 | 3,018,900 | — | — |
| 2025-11-25 | $6.37 | $7.25 | 1,562,200 | — | — |
| 2025-11-24 | $6.26 | $7.13 | 2,688,300 | — | — |
| 2025-11-21 | $6.23 | $7.09 | 2,578,200 | — | — |
| 2025-11-20 | $5.83 | $6.64 | 3,285,700 | — | — |
| 2025-11-19 | $6.21 | $7.07 | 3,497,100 | — | — |
| 2025-11-18 | $6.03 | $6.87 | 2,326,900 | — | — |
| 2025-11-17 | $6.09 | $6.93 | 2,161,300 | — | — |
| 2025-11-14 | $6.18 | $7.04 | 2,696,300 | — | — |
| 2025-11-13 | $6.23 | $7.09 | 3,376,800 | — | — |
| 2025-11-12 | $6.49 | $7.39 | 4,703,800 | — | — |
| 2025-11-11 | $6.29 | $7.16 | 4,684,600 | — | — |
| 2025-11-10 | $6.17 | $7.03 | 5,616,200 | — | — |
| 2025-11-07 | $6.55 | $7.46 | 5,989,700 | — | — |
| 2025-11-06 | $6.17 | $7.03 | 2,867,500 | — | — |
| 2025-11-05 | $6.35 | $7.23 | 2,121,800 | — | — |
| 2025-11-04 | $6.27 | $7.14 | 2,318,700 | — | — |
| 2025-11-03 | $6.37 | $7.25 | 3,857,600 | — | — |
| 2025-10-31 | $6.20 | $7.06 | 2,218,400 | — | — |
| 2025-10-30 | $6.41 | $7.30 | 2,832,900 | — | — |
| 2025-10-29 | $6.64 | $7.56 | 5,264,600 | — | — |
| 2025-10-28 | $6.53 | $7.44 | 4,712,000 | — | — |
| 2025-10-27 | $6.35 | $7.23 | 2,998,700 | — | — |
| 2025-10-24 | $6.49 | $7.39 | 4,358,000 | — | — |
| 2025-10-23 | $6.38 | $7.26 | 3,304,300 | — | — |
| 2025-10-22 | $6.18 | $7.04 | 3,960,100 | — | — |
| 2025-10-21 | $6.03 | $6.87 | 5,041,700 | — | — |
| 2025-10-20 | $5.66 | $6.44 | 3,275,400 | — | — |
| 2025-10-17 | $5.43 | $6.18 | 4,241,300 | — | — |
| 2025-10-16 | $5.52 | $6.29 | 2,066,800 | — | — |
| 2025-10-15 | $5.58 | $6.35 | 4,588,400 | — | — |
| 2025-10-14 | $5.60 | $6.38 | 2,446,200 | — | — |
| 2025-10-13 | $5.41 | $6.16 | 2,154,500 | — | — |
| 2025-10-10 | $5.32 | $6.06 | 2,659,600 | — | — |
| 2025-10-09 | $5.69 | $6.48 | 4,336,900 | — | — |
| 2025-10-08 | $5.88 | $6.70 | 3,755,600 | — | — |
| 2025-10-07 | $5.80 | $6.60 | 3,702,600 | — | — |
| 2025-10-06 | $6.16 | $7.01 | 2,515,700 | — | — |
| 2025-10-03 | $6.22 | $7.08 | 2,999,800 | — | — |
| 2025-10-02 | $6.08 | $6.92 | 2,561,300 | — | — |
| 2025-10-01 | $5.91 | $6.73 | 2,618,700 | — | — |
| 2025-09-30 | $6.01 | $6.84 | 2,131,000 | — | — |
| 2025-09-29 | $6.03 | $6.87 | 3,432,600 | — | — |
| 2025-09-26 | $6.18 | $7.04 | 2,056,900 | — | — |
| 2025-09-25 | $6.15 | $7.00 | 2,969,400 | — | — |
| 2025-09-24 | $6.05 | $6.89 | 2,034,200 | — | — |
| 2025-09-23 | $6.00 | $6.83 | 3,019,600 | — | — |
| 2025-09-22 | $6.05 | $6.89 | 2,490,900 | — | — |
| 2025-09-19 | $6.19 | $7.05 | 8,804,300 | — | — |
| 2025-09-18 | $6.31 | $7.18 | 4,739,200 | — | — |
| 2025-09-17 | $6.26 | $7.13 | 2,973,300 | — | — |
| 2025-09-16 | $6.26 | $7.13 | 2,537,500 | — | — |
| 2025-09-15 | $6.22 | $7.08 | 4,812,900 | — | — |
| 2025-09-12 | $5.87 | $6.68 | 2,356,500 | — | — |
| 2025-09-11 | $6.05 | $6.89 | 2,983,600 | — | — |
| 2025-09-10 | $5.93 | $6.75 | 2,390,800 | — | — |
| 2025-09-09 | $5.99 | $6.82 | 2,842,300 | — | — |
| 2025-09-08 | $6.09 | $6.93 | 3,695,400 | — | — |
| 2025-09-05 | $5.95 | $6.77 | 4,027,700 | — | — |
| 2025-09-04 | $5.98 | $6.81 | 2,287,800 | — | — |
| 2025-09-03 | $5.96 | $6.79 | 4,003,300 | — | — |
| 2025-09-02 | $5.96 | $6.79 | 6,511,500 | — | — |
| 2025-08-29 | $5.82 | $6.63 | 11,904,700 | — | — |
| 2025-08-28 | $5.97 | $6.80 | 3,313,000 | — | — |
| 2025-08-27 | $6.01 | $6.84 | 3,391,400 | — | — |
| 2025-08-26 | $5.90 | $6.72 | 1,946,200 | — | — |
| 2025-08-25 | $5.88 | $6.70 | 1,603,900 | — | — |
| 2025-08-22 | $5.83 | $6.64 | 3,491,700 | — | — |
| 2025-08-21 | $5.70 | $6.49 | 4,761,900 | — | — |
| 2025-08-20 | $5.61 | $6.39 | 3,268,800 | — | — |
| 2025-08-19 | $5.60 | $6.38 | 2,398,600 | — | — |
| 2025-08-18 | $5.55 | $6.32 | 3,605,300 | — | — |
| 2025-08-15 | $5.74 | $6.54 | 2,926,000 | — | — |
| 2025-08-14 | $5.82 | $6.63 | 4,567,500 | — | — |
| 2025-08-13 | $5.82 | $6.63 | 4,456,000 | — | — |
| 2025-08-12 | $5.71 | $6.50 | 5,296,600 | — | — |
| 2025-08-11 | $5.54 | $6.31 | 5,341,700 | — | — |
| 2025-08-08 | $5.28 | $6.01 | 7,660,700 | — | — |
| 2025-08-07 | $4.58 | $5.21 | 3,523,500 | — | — |
| 2025-08-06 | $4.50 | $5.12 | 3,468,700 | — | — |
| 2025-08-05 | $4.43 | $5.04 | 4,750,200 | — | — |
| 2025-08-04 | $4.35 | $4.95 | 1,579,500 | — | — |
| 2025-08-01 | $4.31 | $4.91 | 2,514,100 | — | — |
| 2025-07-31 | $4.45 | $5.07 | 3,862,700 | — | — |
| 2025-07-30 | $4.42 | $5.03 | 4,181,500 | — | — |
| 2025-07-29 | $4.64 | $5.28 | 2,406,800 | — | — |
| 2025-07-28 | $4.89 | $5.57 | 2,978,000 | — | — |
| 2025-07-25 | $4.93 | $5.61 | 3,859,600 | — | — |
| 2025-07-24 | $4.85 | $5.52 | 4,125,100 | — | — |
| 2025-07-23 | $4.94 | $5.62 | 5,762,000 | — | — |
| 2025-07-22 | $4.68 | $5.33 | 5,096,600 | — | — |
| 2025-07-21 | $4.53 | $5.16 | 2,297,600 | — | — |
| 2025-07-18 | $4.55 | $5.18 | 2,865,700 | — | — |
| 2025-07-17 | $4.77 | $5.43 | 2,806,300 | — | — |
| 2025-07-16 | $4.85 | $5.52 | 3,037,800 | — | — |
| 2025-07-15 | $4.78 | $5.44 | 3,104,100 | — | — |
| 2025-07-14 | $4.82 | $5.49 | 5,017,100 | — | — |
| 2025-07-11 | $4.41 | $5.02 | 2,521,700 | — | — |
| 2025-07-10 | $4.46 | $5.08 | 1,736,100 | — | — |
| 2025-07-09 | $4.45 | $5.07 | 2,158,300 | — | — |
| 2025-07-08 | $4.36 | $4.96 | 2,612,500 | — | — |
| 2025-07-07 | $4.34 | $4.94 | 4,769,700 | — | — |
| 2025-07-03 | $4.38 | $4.99 | 2,727,900 | — | — |
| 2025-07-02 | $4.38 | $4.99 | 4,240,400 | — | — |
| 2025-07-01 | $4.25 | $4.84 | 6,001,200 | — | — |
| 2025-06-30 | $4.08 | $4.65 | 3,995,400 | — | — |
| 2025-06-27 | $4.18 | $4.76 | 5,686,600 | — | — |
| 2025-06-26 | $4.20 | $4.78 | 2,569,500 | — | — |
| 2025-06-25 | $4.12 | $4.69 | 2,503,100 | — | — |
| 2025-06-24 | $4.18 | $4.76 | 2,554,200 | — | — |
| 2025-06-23 | $4.10 | $4.67 | 3,796,900 | — | — |
| 2025-06-20 | $4.19 | $4.77 | 7,228,400 | — | — |
| 2025-06-18 | $4.29 | $4.88 | 4,395,700 | — | — |
| 2025-06-17 | $4.23 | $4.82 | 2,256,600 | — | — |
| 2025-06-16 | $4.32 | $4.92 | 2,715,800 | — | — |
| 2025-06-13 | $4.14 | $4.71 | 2,382,400 | — | — |
| 2025-06-12 | $4.44 | $5.06 | 2,839,900 | — | — |
| 2025-06-11 | $4.53 | $5.16 | 3,924,900 | — | — |
| 2025-06-10 | $4.41 | $5.02 | 2,623,000 | — | — |
| 2025-06-09 | $4.26 | $4.85 | 2,099,600 | — | — |
| 2025-06-06 | $4.29 | $4.88 | 2,261,400 | — | — |
| 2025-06-05 | $4.23 | $4.82 | 4,441,600 | — | — |
| 2025-06-04 | $4.29 | $4.88 | 2,017,100 | — | — |
| 2025-06-03 | $4.40 | $5.01 | 1,676,000 | — | — |
| 2025-06-02 | $4.33 | $4.93 | 2,355,700 | — | — |
| 2025-05-30 | $4.39 | $5.00 | 4,414,600 | — | — |
| 2025-05-29 | $4.46 | $5.08 | 2,165,900 | — | — |
| 2025-05-28 | $4.45 | $5.07 | 2,026,800 | — | — |
| 2025-05-27 | $4.43 | $5.04 | 2,159,100 | — | — |
| 2025-05-23 | $4.28 | $4.87 | 2,759,400 | — | — |
| 2025-05-22 | $4.38 | $4.99 | 1,928,200 | — | — |
| 2025-05-21 | $4.38 | $4.99 | 2,218,600 | — | — |
| 2025-05-20 | $4.57 | $5.20 | 2,430,800 | — | — |
| 2025-05-19 | $4.53 | $5.16 | 2,683,100 | — | — |
| 2025-05-16 | $4.48 | $5.10 | 2,355,400 | — | — |
| 2025-05-15 | $4.50 | $5.12 | 1,816,500 | — | — |
| 2025-05-14 | $4.72 | $5.37 | 1,755,100 | — | — |
| 2025-05-13 | $4.72 | $5.37 | 2,992,700 | — | — |
| 2025-05-12 | $4.59 | $5.23 | 4,113,500 | — | — |
| 2025-05-09 | $4.28 | $4.87 | 3,316,700 | — | — |
| 2025-05-08 | $4.33 | $4.93 | 4,663,000 | — | — |
| 2025-05-07 | $4.13 | $4.70 | 3,006,300 | — | — |
| 2025-05-06 | $4.15 | $4.73 | 4,610,300 | — | — |
| 2025-05-05 | $4.29 | $4.88 | 4,005,500 | — | — |
| 2025-05-02 | $3.99 | $4.54 | 3,936,900 | — | — |
| 2025-05-01 | $3.80 | $4.33 | 4,181,200 | — | — |
| 2025-04-30 | $3.82 | $4.35 | 2,499,700 | — | — |
| 2025-04-29 | $3.84 | $4.37 | 2,505,700 | — | — |
| 2025-04-28 | $3.76 | $4.28 | 1,848,800 | — | — |
| 2025-04-25 | $3.73 | $4.25 | 2,528,200 | — | — |
| 2025-04-24 | $3.70 | $4.21 | 3,525,000 | — | — |
| 2025-04-23 | $3.39 | $3.86 | 2,512,300 | — | — |
| 2025-04-22 | $3.37 | $3.84 | 2,362,900 | — | — |
| 2025-04-21 | $3.33 | $3.79 | 2,392,400 | — | — |
| 2025-04-17 | $3.34 | $3.80 | 2,204,600 | — | — |
| 2025-04-16 | $3.22 | $3.67 | 2,660,200 | — | — |
| 2025-04-15 | $3.22 | $3.67 | 2,814,500 | — | — |
| 2025-04-14 | $3.16 | $3.60 | 4,198,000 | — | — |
| 2025-04-11 | $3.10 | $3.53 | 1,908,600 | — | — |
| 2025-04-10 | $3.12 | $3.55 | 3,299,900 | — | — |
| 2025-04-09 | $3.46 | $3.94 | 3,816,700 | — | — |
| 2025-04-08 | $3.11 | $3.54 | 2,872,400 | — | — |
| 2025-04-07 | $3.19 | $3.63 | 3,898,000 | — | — |
| 2025-04-04 | $3.41 | $3.88 | 3,529,900 | — | — |
| 2025-04-03 | $3.57 | $4.06 | 2,799,700 | — | — |
| 2025-04-02 | $3.95 | $4.50 | 1,885,400 | — | — |
| 2025-04-01 | $3.92 | $4.46 | 2,572,000 | — | — |
| 2025-03-31 | $4.07 | $4.63 | 2,337,800 | — | — |
| 2025-03-28 | $4.12 | $4.69 | 1,900,000 | — | — |
| 2025-03-27 | $4.31 | $4.91 | 2,712,900 | — | — |
| 2025-03-26 | $4.49 | $5.11 | 2,727,900 | — | — |
| 2025-03-25 | $4.50 | $5.12 | 2,230,100 | — | — |
| 2025-03-24 | $4.56 | $5.19 | 2,115,300 | — | — |
| 2025-03-21 | $4.45 | $5.07 | 5,282,500 | — | — |
| 2025-03-20 | $4.64 | $5.28 | 1,963,600 | — | — |
| 2025-03-19 | $4.61 | $5.25 | 3,179,800 | — | — |
| 2025-03-18 | $4.56 | $5.19 | 1,688,400 | — | — |
| 2025-03-17 | $4.56 | $5.19 | 2,028,200 | — | — |
| 2025-03-14 | $4.50 | $5.12 | 1,961,000 | — | — |
| 2025-03-13 | $4.43 | $5.04 | 3,043,800 | — | — |
| 2025-03-12 | $4.50 | $5.12 | 1,674,500 | — | — |
| 2025-03-11 | $4.55 | $5.18 | 1,641,300 | — | — |
| 2025-03-10 | $4.59 | $5.23 | 2,344,400 | — | — |
| 2025-03-07 | $4.67 | $5.32 | 2,288,600 | — | — |
| 2025-03-06 | $4.79 | $5.45 | 3,401,700 | — | — |
| 2025-03-05 | $4.67 | $5.32 | 4,215,700 | — | — |
| 2025-03-04 | $4.55 | $5.18 | 3,622,000 | — | — |
| 2025-03-03 | $4.75 | $5.41 | 2,429,000 | — | — |
| 2025-02-28 | $4.96 | $5.65 | 2,293,600 | — | — |
| 2025-02-27 | $5.00 | $5.69 | 2,418,300 | — | — |
| 2025-02-26 | $5.29 | $6.02 | 2,820,200 | — | — |
| 2025-02-25 | $5.25 | $5.98 | 3,103,100 | — | — |
| 2025-02-24 | $5.43 | $6.18 | 2,204,700 | — | — |
| 2025-02-21 | $5.60 | $6.38 | 1,628,000 | — | — |
| 2025-02-20 | $5.88 | $6.70 | 2,393,200 | — | — |
| 2025-02-19 | $5.85 | $6.66 | 3,182,600 | — | — |
| 2025-02-18 | $5.78 | $6.58 | 6,619,200 | — | — |
| 2025-02-14 | $5.15 | $5.86 | 6,302,000 | — | — |
| 2025-02-13 | $4.75 | $5.41 | 3,228,700 | — | — |
| 2025-02-12 | $4.72 | $5.37 | 1,515,900 | — | — |
| 2025-02-11 | $4.87 | $5.55 | 1,554,700 | — | — |
| 2025-02-10 | $4.90 | $5.58 | 1,868,100 | — | — |
| 2025-02-07 | $5.04 | $5.74 | 1,125,200 | — | — |
| 2025-02-06 | $5.12 | $5.83 | 1,883,400 | — | — |
| 2025-02-05 | $5.12 | $5.83 | 1,807,700 | — | — |
| 2025-02-04 | $5.09 | $5.80 | 3,390,500 | — | — |
| 2025-02-03 | $4.95 | $5.64 | 3,888,000 | — | — |
| 2025-01-31 | $5.23 | $5.96 | 3,938,800 | — | — |
| 2025-01-30 | $5.41 | $6.16 | 3,970,500 | — | — |
| 2025-01-29 | $5.24 | $5.97 | 6,816,500 | — | — |
| 2025-01-28 | $5.82 | $6.63 | 836,100 | — | — |
| 2025-01-27 | $5.85 | $6.66 | 1,143,800 | — | — |
| 2025-01-24 | $5.86 | $6.67 | 1,453,400 | — | — |
| 2025-01-23 | $5.72 | $6.51 | 1,315,200 | — | — |
| 2025-01-22 | $5.67 | $6.46 | 2,013,000 | — | — |
| 2025-01-21 | $5.91 | $6.73 | 1,317,100 | — | — |
| 2025-01-17 | $5.89 | $6.71 | 1,196,800 | — | — |
| 2025-01-16 | $5.99 | $6.82 | 1,302,600 | — | — |
| 2025-01-15 | $5.85 | $6.66 | 1,065,400 | — | — |
| 2025-01-14 | $5.86 | $6.67 | 2,343,600 | — | — |
| 2025-01-13 | $5.44 | $6.19 | 1,967,100 | — | — |
| 2025-01-10 | $5.55 | $6.32 | 2,143,100 | — | — |
| 2025-01-08 | $5.71 | $6.50 | 1,354,400 | — | — |
| 2025-01-07 | $5.84 | $6.65 | 1,317,600 | — | — |
| 2025-01-06 | $5.84 | $6.65 | 1,618,500 | — | — |
| 2025-01-03 | $5.76 | $6.56 | 1,745,800 | — | — |
| 2025-01-02 | $5.76 | $6.56 | 1,384,200 | — | — |