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
- 2000-02-23 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 | $4.85 | $26.86 | 662,600 | — | — |
| 2025-12-30 | $4.73 | $26.20 | 412,600 | — | — |
| 2025-12-29 | $4.73 | $26.20 | 835,400 | — | — |
| 2025-12-26 | $4.80 | $26.59 | 322,900 | — | — |
| 2025-12-24 | $4.89 | $27.08 | 342,300 | — | — |
| 2025-12-23 | $5.01 | $27.75 | 1,168,400 | — | — |
| 2025-12-22 | $4.94 | $27.36 | 779,900 | — | — |
| 2025-12-19 | $5.14 | $28.47 | 2,850,200 | — | — |
| 2025-12-18 | $5.06 | $28.03 | 1,275,100 | — | — |
| 2025-12-17 | $4.97 | $27.53 | 1,101,300 | — | — |
| 2025-12-16 | $4.82 | $26.70 | 717,200 | — | — |
| 2025-12-15 | $4.91 | $27.19 | 1,217,700 | — | — |
| 2025-12-12 | $4.69 | $25.98 | 726,500 | — | — |
| 2025-12-11 | $4.68 | $25.92 | 694,700 | — | — |
| 2025-12-10 | $4.94 | $27.36 | 1,400,100 | — | — |
| 2025-12-09 | $4.88 | $27.03 | 1,962,700 | — | — |
| 2025-12-08 | $4.76 | $26.36 | 546,700 | — | — |
| 2025-12-05 | $4.77 | $26.42 | 571,100 | — | — |
| 2025-12-04 | $4.78 | $26.47 | 453,900 | — | — |
| 2025-12-03 | $4.81 | $26.64 | 669,300 | — | — |
| 2025-12-02 | $4.76 | $26.36 | 554,200 | — | — |
| 2025-12-01 | $4.83 | $26.75 | 978,700 | — | — |
| 2025-11-28 | $4.83 | $26.75 | 269,700 | — | — |
| 2025-11-26 | $4.87 | $26.97 | 907,600 | — | — |
| 2025-11-25 | $4.74 | $26.25 | 1,002,300 | — | — |
| 2025-11-24 | $4.62 | $25.59 | 988,000 | — | — |
| 2025-11-21 | $4.62 | $25.59 | 1,485,500 | — | — |
| 2025-11-20 | $4.45 | $24.65 | 555,800 | — | — |
| 2025-11-19 | $4.51 | $24.98 | 735,900 | — | — |
| 2025-11-18 | $4.58 | $25.37 | 899,200 | — | — |
| 2025-11-17 | $4.61 | $25.53 | 628,400 | — | — |
| 2025-11-14 | $4.63 | $25.64 | 713,700 | — | — |
| 2025-11-13 | $4.77 | $26.42 | 2,380,100 | — | — |
| 2025-11-12 | $4.57 | $25.31 | 835,400 | — | — |
| 2025-11-11 | $4.57 | $25.31 | 463,900 | — | — |
| 2025-11-10 | $4.50 | $24.92 | 1,078,600 | — | — |
| 2025-11-07 | $4.47 | $24.76 | 808,400 | — | — |
| 2025-11-06 | $4.45 | $24.65 | 781,600 | — | — |
| 2025-11-05 | $4.26 | $23.59 | 924,900 | — | — |
| 2025-11-04 | $4.21 | $23.32 | 2,806,700 | — | — |
| 2025-11-03 | $4.42 | $24.48 | 1,080,900 | — | — |
| 2025-10-31 | $4.26 | $23.59 | 637,400 | — | — |
| 2025-10-30 | $4.16 | $23.04 | 511,700 | — | — |
| 2025-10-29 | $4.10 | $22.71 | 697,300 | — | — |
| 2025-10-28 | $4.17 | $23.10 | 439,800 | — | — |
| 2025-10-27 | $4.14 | $22.93 | 382,100 | — | — |
| 2025-10-24 | $4.30 | $23.76 | 645,000 | — | — |
| 2025-10-23 | $4.30 | $23.76 | 576,900 | — | — |
| 2025-10-22 | $4.21 | $23.26 | 863,900 | — | — |
| 2025-10-21 | $4.19 | $23.15 | 709,000 | — | — |
| 2025-10-20 | $4.17 | $23.04 | 346,800 | — | — |
| 2025-10-17 | $4.07 | $22.49 | 406,000 | — | — |
| 2025-10-16 | $4.10 | $22.66 | 712,500 | — | — |
| 2025-10-15 | $4.14 | $22.88 | 341,100 | — | — |
| 2025-10-14 | $4.16 | $22.99 | 487,300 | — | — |
| 2025-10-13 | $4.10 | $22.66 | 467,900 | — | — |
| 2025-10-10 | $4.05 | $22.38 | 641,600 | — | — |
| 2025-10-09 | $4.12 | $22.77 | 608,700 | — | — |
| 2025-10-08 | $4.25 | $23.48 | 311,200 | — | — |
| 2025-10-07 | $4.33 | $23.93 | 616,000 | — | — |
| 2025-10-06 | $4.32 | $23.87 | 770,400 | — | — |
| 2025-10-03 | $4.38 | $24.20 | 439,700 | — | — |
| 2025-10-02 | $4.39 | $24.26 | 637,100 | — | — |
| 2025-10-01 | $4.40 | $24.31 | 716,900 | — | — |
| 2025-09-30 | $4.41 | $24.37 | 852,300 | — | — |
| 2025-09-29 | $4.24 | $23.43 | 541,700 | — | — |
| 2025-09-26 | $4.41 | $24.37 | 569,000 | — | — |
| 2025-09-25 | $4.39 | $24.26 | 749,000 | — | — |
| 2025-09-24 | $4.42 | $24.42 | 813,900 | — | — |
| 2025-09-23 | $4.60 | $25.42 | 1,008,300 | — | — |
| 2025-09-22 | $4.58 | $25.31 | 1,168,100 | — | — |
| 2025-09-19 | $4.58 | $25.31 | 3,702,800 | — | — |
| 2025-09-18 | $4.49 | $24.81 | 708,500 | — | — |
| 2025-09-17 | $4.41 | $24.37 | 1,089,100 | — | — |
| 2025-09-16 | $4.37 | $24.15 | 785,300 | — | — |
| 2025-09-15 | $4.43 | $24.48 | 917,300 | — | — |
| 2025-09-12 | $4.45 | $24.59 | 697,700 | — | — |
| 2025-09-11 | $4.53 | $25.03 | 855,900 | — | — |
| 2025-09-10 | $4.36 | $24.09 | 858,100 | — | — |
| 2025-09-09 | $4.28 | $23.65 | 1,359,100 | — | — |
| 2025-09-08 | $4.29 | $23.71 | 1,630,800 | — | — |
| 2025-09-05 | $4.12 | $22.77 | 1,203,600 | — | — |
| 2025-09-04 | $3.89 | $21.49 | 670,100 | — | — |
| 2025-09-03 | $3.74 | $20.67 | 435,700 | — | — |
| 2025-09-02 | $3.77 | $20.83 | 718,300 | — | — |
| 2025-08-29 | $3.81 | $21.05 | 381,500 | — | — |
| 2025-08-28 | $3.77 | $20.83 | 514,500 | — | — |
| 2025-08-27 | $3.80 | $21.00 | 496,800 | — | — |
| 2025-08-26 | $3.76 | $20.78 | 805,800 | — | — |
| 2025-08-25 | $3.71 | $20.50 | 378,100 | — | — |
| 2025-08-22 | $3.80 | $21.00 | 1,456,700 | — | — |
| 2025-08-21 | $3.56 | $19.67 | 296,800 | — | — |
| 2025-08-20 | $3.56 | $19.67 | 473,300 | — | — |
| 2025-08-19 | $3.49 | $19.28 | 321,500 | — | — |
| 2025-08-18 | $3.40 | $18.79 | 483,100 | — | — |
| 2025-08-15 | $3.37 | $18.62 | 512,300 | — | — |
| 2025-08-14 | $3.48 | $19.23 | 491,600 | — | — |
| 2025-08-13 | $3.64 | $20.11 | 761,400 | — | — |
| 2025-08-12 | $3.64 | $20.11 | 1,042,900 | — | — |
| 2025-08-11 | $3.37 | $18.62 | 478,100 | — | — |
| 2025-08-08 | $3.36 | $18.57 | 640,400 | — | — |
| 2025-08-07 | $3.39 | $18.73 | 463,900 | — | — |
| 2025-08-06 | $3.37 | $18.62 | 452,500 | — | — |
| 2025-08-05 | $3.43 | $18.95 | 768,500 | — | — |
| 2025-08-04 | $3.41 | $18.84 | 793,500 | — | — |
| 2025-08-01 | $3.27 | $18.07 | 908,000 | — | — |
| 2025-07-31 | $3.27 | $18.07 | 749,700 | — | — |
| 2025-07-30 | $3.29 | $18.18 | 924,200 | — | — |
| 2025-07-29 | $3.41 | $18.84 | 1,046,800 | — | — |
| 2025-07-28 | $3.37 | $18.62 | 1,002,900 | — | — |
| 2025-07-25 | $3.42 | $18.90 | 1,150,000 | — | — |
| 2025-07-24 | $3.46 | $19.12 | 706,400 | — | — |
| 2025-07-23 | $3.53 | $19.51 | 1,684,200 | — | — |
| 2025-07-22 | $3.53 | $19.51 | 879,600 | — | — |
| 2025-07-21 | $3.42 | $18.90 | 656,700 | — | — |
| 2025-07-18 | $3.47 | $19.12 | 1,224,600 | — | — |
| 2025-07-17 | $3.60 | $19.84 | 1,667,800 | — | — |
| 2025-07-16 | $3.71 | $20.44 | 941,200 | — | — |
| 2025-07-15 | $3.78 | $20.83 | 991,000 | — | — |
| 2025-07-14 | $3.89 | $21.43 | 1,543,000 | — | — |
| 2025-07-11 | $3.72 | $20.50 | 1,126,700 | — | — |
| 2025-07-10 | $3.80 | $20.94 | 1,759,300 | — | — |
| 2025-07-09 | $3.66 | $20.17 | 1,169,800 | — | — |
| 2025-07-08 | $3.56 | $19.61 | 1,452,600 | — | — |
| 2025-07-07 | $3.55 | $19.56 | 694,900 | — | — |
| 2025-07-03 | $3.75 | $20.66 | 521,700 | — | — |
| 2025-07-02 | $3.71 | $20.44 | 1,059,500 | — | — |
| 2025-07-01 | $3.76 | $20.72 | 1,699,000 | — | — |
| 2025-06-30 | $3.58 | $19.73 | 1,298,700 | — | — |
| 2025-06-27 | $3.56 | $19.61 | 1,526,900 | — | — |
| 2025-06-26 | $3.57 | $19.67 | 857,400 | — | — |
| 2025-06-25 | $3.52 | $19.39 | 962,200 | — | — |
| 2025-06-24 | $3.68 | $20.28 | 972,300 | — | — |
| 2025-06-23 | $3.68 | $20.28 | 733,800 | — | — |
| 2025-06-20 | $3.74 | $20.61 | 2,133,700 | — | — |
| 2025-06-18 | $3.69 | $20.33 | 1,011,900 | — | — |
| 2025-06-17 | $3.61 | $19.89 | 619,600 | — | — |
| 2025-06-16 | $3.59 | $19.78 | 777,200 | — | — |
| 2025-06-13 | $3.48 | $19.17 | 1,510,300 | — | — |
| 2025-06-12 | $3.44 | $18.95 | 741,100 | — | — |
| 2025-06-11 | $3.37 | $18.57 | 709,600 | — | — |
| 2025-06-10 | $3.35 | $18.46 | 471,900 | — | — |
| 2025-06-09 | $3.39 | $18.68 | 486,700 | — | — |
| 2025-06-06 | $3.38 | $18.62 | 612,800 | — | — |
| 2025-06-05 | $3.28 | $18.07 | 533,300 | — | — |
| 2025-06-04 | $3.22 | $17.74 | 681,500 | — | — |
| 2025-06-03 | $3.22 | $17.74 | 641,800 | — | — |
| 2025-06-02 | $3.16 | $17.41 | 728,400 | — | — |
| 2025-05-30 | $3.13 | $17.25 | 644,200 | — | — |
| 2025-05-29 | $3.26 | $17.96 | 454,000 | — | — |
| 2025-05-28 | $3.22 | $17.74 | 362,000 | — | — |
| 2025-05-27 | $3.24 | $17.85 | 512,500 | — | — |
| 2025-05-23 | $3.14 | $17.30 | 712,100 | — | — |
| 2025-05-22 | $3.01 | $16.58 | 873,000 | — | — |
| 2025-05-21 | $3.14 | $17.30 | 743,100 | — | — |
| 2025-05-20 | $3.27 | $18.02 | 789,600 | — | — |
| 2025-05-19 | $3.18 | $17.52 | 577,500 | — | — |
| 2025-05-16 | $3.13 | $17.25 | 1,185,000 | — | — |
| 2025-05-15 | $3.04 | $16.75 | 540,200 | — | — |
| 2025-05-14 | $2.97 | $16.36 | 916,400 | — | — |
| 2025-05-13 | $3.05 | $16.80 | 483,000 | — | — |
| 2025-05-12 | $2.99 | $16.47 | 803,200 | — | — |
| 2025-05-09 | $3.02 | $16.64 | 572,600 | — | — |
| 2025-05-08 | $2.96 | $16.31 | 1,125,700 | — | — |
| 2025-05-07 | $2.92 | $16.09 | 1,913,400 | — | — |
| 2025-05-06 | $2.86 | $15.76 | 4,216,400 | — | — |
| 2025-05-05 | $2.18 | $12.01 | 532,000 | — | — |
| 2025-05-02 | $2.27 | $12.51 | 434,400 | — | — |
| 2025-05-01 | $2.24 | $12.34 | 550,700 | — | — |
| 2025-04-30 | $2.26 | $12.45 | 669,800 | — | — |
| 2025-04-29 | $2.29 | $12.62 | 514,000 | — | — |
| 2025-04-28 | $2.32 | $12.78 | 620,100 | — | — |
| 2025-04-25 | $2.27 | $12.51 | 520,700 | — | — |
| 2025-04-24 | $2.28 | $12.56 | 439,400 | — | — |
| 2025-04-23 | $2.26 | $12.45 | 838,900 | — | — |
| 2025-04-22 | $2.26 | $12.45 | 655,000 | — | — |
| 2025-04-21 | $2.23 | $12.23 | 920,100 | — | — |
| 2025-04-17 | $2.25 | $12.34 | 674,400 | — | — |
| 2025-04-16 | $2.13 | $11.68 | 697,100 | — | — |
| 2025-04-15 | $2.12 | $11.63 | 680,400 | — | — |
| 2025-04-14 | $2.07 | $11.35 | 1,267,400 | — | — |
| 2025-04-11 | $2.07 | $11.35 | 913,600 | — | — |
| 2025-04-10 | $2.11 | $11.57 | 917,900 | — | — |
| 2025-04-09 | $2.34 | $12.84 | 1,002,200 | — | — |
| 2025-04-08 | $2.12 | $11.63 | 845,800 | — | — |
| 2025-04-07 | $2.26 | $12.40 | 1,248,900 | — | — |
| 2025-04-04 | $2.28 | $12.51 | 1,026,000 | — | — |
| 2025-04-03 | $2.31 | $12.67 | 620,900 | — | — |
| 2025-04-02 | $2.45 | $13.44 | 409,400 | — | — |
| 2025-04-01 | $2.47 | $13.55 | 877,700 | — | — |
| 2025-03-31 | $2.40 | $13.16 | 910,600 | — | — |
| 2025-03-28 | $2.47 | $13.55 | 571,500 | — | — |
| 2025-03-27 | $2.47 | $13.55 | 455,200 | — | — |
| 2025-03-26 | $2.43 | $13.33 | 497,000 | — | — |
| 2025-03-25 | $2.42 | $13.27 | 885,000 | — | — |
| 2025-03-24 | $2.46 | $13.49 | 1,122,600 | — | — |
| 2025-03-21 | $2.45 | $13.44 | 3,577,200 | — | — |
| 2025-03-20 | $2.68 | $14.70 | 482,500 | — | — |
| 2025-03-19 | $2.72 | $14.92 | 521,800 | — | — |
| 2025-03-18 | $2.65 | $14.54 | 707,600 | — | — |
| 2025-03-17 | $2.68 | $14.70 | 653,500 | — | — |
| 2025-03-14 | $2.64 | $14.48 | 755,600 | — | — |
| 2025-03-13 | $2.57 | $14.10 | 688,400 | — | — |
| 2025-03-12 | $2.56 | $14.04 | 559,400 | — | — |
| 2025-03-11 | $2.50 | $13.71 | 746,700 | — | — |
| 2025-03-10 | $2.52 | $13.82 | 664,200 | — | — |
| 2025-03-07 | $2.68 | $14.70 | 609,200 | — | — |
| 2025-03-06 | $2.62 | $14.37 | 804,100 | — | — |
| 2025-03-05 | $2.63 | $14.43 | 622,500 | — | — |
| 2025-03-04 | $2.63 | $14.43 | 799,000 | — | — |
| 2025-03-03 | $2.75 | $15.08 | 826,600 | — | — |
| 2025-02-28 | $2.83 | $15.52 | 1,698,500 | — | — |
| 2025-02-27 | $2.75 | $15.08 | 795,500 | — | — |
| 2025-02-26 | $2.66 | $14.59 | 1,160,800 | — | — |
| 2025-02-25 | $2.45 | $13.44 | 934,300 | — | — |
| 2025-02-24 | $2.41 | $13.22 | 491,900 | — | — |
| 2025-02-21 | $2.48 | $13.60 | 1,136,900 | — | — |
| 2025-02-20 | $2.62 | $14.37 | 1,183,000 | — | — |
| 2025-02-19 | $2.69 | $14.75 | 715,000 | — | — |
| 2025-02-18 | $2.76 | $15.14 | 2,985,000 | — | — |
| 2025-02-14 | $2.70 | $14.81 | 905,100 | — | — |
| 2025-02-13 | $2.76 | $15.14 | 632,900 | — | — |
| 2025-02-12 | $2.64 | $14.48 | 1,204,100 | — | — |
| 2025-02-11 | $2.63 | $14.43 | 1,161,400 | — | — |
| 2025-02-10 | $2.64 | $14.48 | 955,200 | — | — |
| 2025-02-07 | $2.63 | $14.43 | 3,229,000 | — | — |
| 2025-02-06 | $2.71 | $14.86 | 1,449,500 | — | — |
| 2025-02-05 | $2.64 | $14.48 | 470,800 | — | — |
| 2025-02-04 | $2.63 | $14.43 | 1,135,700 | — | — |
| 2025-02-03 | $2.51 | $13.77 | 820,200 | — | — |
| 2025-01-31 | $2.48 | $13.60 | 866,800 | — | — |
| 2025-01-30 | $2.42 | $13.27 | 747,800 | — | — |
| 2025-01-29 | $2.31 | $12.67 | 960,400 | — | — |
| 2025-01-28 | $2.39 | $13.11 | 793,900 | — | — |
| 2025-01-27 | $2.46 | $13.49 | 2,950,600 | — | — |
| 2025-01-24 | $2.18 | $11.90 | 812,800 | — | — |
| 2025-01-23 | $2.12 | $11.58 | 877,600 | — | — |
| 2025-01-22 | $2.08 | $11.36 | 1,021,300 | — | — |
| 2025-01-21 | $2.12 | $11.58 | 802,400 | — | — |
| 2025-01-17 | $2.05 | $11.19 | 1,413,000 | — | — |
| 2025-01-16 | $2.08 | $11.36 | 930,500 | — | — |
| 2025-01-15 | $2.08 | $11.36 | 643,900 | — | — |
| 2025-01-14 | $2.04 | $11.14 | 529,800 | — | — |
| 2025-01-13 | $2.04 | $11.14 | 645,500 | — | — |
| 2025-01-10 | $2.08 | $11.36 | 886,400 | — | — |
| 2025-01-08 | $2.14 | $11.68 | 614,900 | — | — |
| 2025-01-07 | $2.16 | $11.79 | 1,070,300 | — | — |
| 2025-01-06 | $2.18 | $11.90 | 2,197,700 | — | — |
| 2025-01-03 | $2.30 | $12.56 | 349,200 | — | — |
| 2025-01-02 | $2.27 | $12.39 | 821,500 | — | — |