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
- 2006-10-20 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 | $4.60 | $4.60 | 265,300 | — | — |
| 2025-12-30 | $4.54 | $4.54 | 459,100 | — | — |
| 2025-12-29 | $4.26 | $4.26 | 526,900 | — | — |
| 2025-12-26 | $4.12 | $4.12 | 399,400 | — | — |
| 2025-12-24 | $4.15 | $4.15 | 93,500 | — | — |
| 2025-12-23 | $4.16 | $4.16 | 269,500 | — | — |
| 2025-12-22 | $4.44 | $4.44 | 385,100 | — | — |
| 2025-12-19 | $4.37 | $4.37 | 729,800 | — | — |
| 2025-12-18 | $5.08 | $5.08 | 2,095,300 | — | — |
| 2025-12-17 | $4.19 | $4.19 | 168,000 | — | — |
| 2025-12-16 | $4.28 | $4.28 | 264,200 | — | — |
| 2025-12-15 | $4.31 | $4.31 | 284,500 | — | — |
| 2025-12-12 | $4.50 | $4.50 | 471,900 | — | — |
| 2025-12-11 | $4.07 | $4.07 | 322,100 | — | — |
| 2025-12-10 | $3.85 | $3.85 | 189,500 | — | — |
| 2025-12-09 | $3.68 | $3.68 | 144,800 | — | — |
| 2025-12-08 | $3.67 | $3.67 | 160,300 | — | — |
| 2025-12-05 | $3.81 | $3.81 | 238,200 | — | — |
| 2025-12-04 | $4.10 | $4.10 | 249,600 | — | — |
| 2025-12-03 | $4.16 | $4.16 | 238,100 | — | — |
| 2025-12-02 | $4.03 | $4.03 | 202,500 | — | — |
| 2025-12-01 | $3.96 | $3.96 | 389,700 | — | — |
| 2025-11-28 | $4.08 | $4.08 | 63,600 | — | — |
| 2025-11-26 | $4.07 | $4.07 | 266,900 | — | — |
| 2025-11-25 | $3.96 | $3.96 | 428,500 | — | — |
| 2025-11-24 | $3.61 | $3.61 | 277,900 | — | — |
| 2025-11-21 | $3.47 | $3.47 | 365,900 | — | — |
| 2025-11-20 | $3.32 | $3.32 | 288,700 | — | — |
| 2025-11-19 | $3.60 | $3.60 | 312,300 | — | — |
| 2025-11-18 | $3.76 | $3.76 | 254,500 | — | — |
| 2025-11-17 | $3.77 | $3.77 | 245,200 | — | — |
| 2025-11-14 | $3.82 | $3.82 | 195,000 | — | — |
| 2025-11-13 | $3.97 | $3.97 | 295,700 | — | — |
| 2025-11-12 | $4.23 | $4.23 | 247,300 | — | — |
| 2025-11-11 | $4.14 | $4.14 | 253,700 | — | — |
| 2025-11-10 | $4.06 | $4.06 | 321,400 | — | — |
| 2025-11-07 | $4.08 | $4.08 | 441,300 | — | — |
| 2025-11-06 | $3.86 | $3.86 | 1,183,000 | — | — |
| 2025-11-05 | $4.94 | $4.94 | 276,300 | — | — |
| 2025-11-04 | $4.93 | $4.93 | 229,700 | — | — |
| 2025-11-03 | $5.18 | $5.18 | 254,200 | — | — |
| 2025-10-31 | $5.19 | $5.19 | 263,100 | — | — |
| 2025-10-30 | $5.06 | $5.06 | 428,800 | — | — |
| 2025-10-29 | $5.46 | $5.46 | 611,500 | — | — |
| 2025-10-28 | $5.65 | $5.65 | 820,000 | — | — |
| 2025-10-27 | $5.28 | $5.28 | 488,500 | — | — |
| 2025-10-24 | $5.27 | $5.27 | 319,200 | — | — |
| 2025-10-23 | $5.09 | $5.09 | 218,700 | — | — |
| 2025-10-22 | $5.05 | $5.05 | 298,700 | — | — |
| 2025-10-21 | $5.21 | $5.21 | 235,900 | — | — |
| 2025-10-20 | $5.21 | $5.21 | 676,200 | — | — |
| 2025-10-17 | $4.77 | $4.77 | 449,000 | — | — |
| 2025-10-16 | $4.61 | $4.61 | 325,300 | — | — |
| 2025-10-15 | $4.98 | $4.98 | 448,600 | — | — |
| 2025-10-14 | $4.70 | $4.70 | 289,300 | — | — |
| 2025-10-13 | $4.34 | $4.34 | 224,400 | — | — |
| 2025-10-10 | $4.43 | $4.43 | 320,600 | — | — |
| 2025-10-09 | $4.65 | $4.65 | 234,400 | — | — |
| 2025-10-08 | $4.81 | $4.81 | 331,600 | — | — |
| 2025-10-07 | $4.96 | $4.96 | 526,600 | — | — |
| 2025-10-06 | $5.26 | $5.26 | 1,077,100 | — | — |
| 2025-10-03 | $4.44 | $4.44 | 343,100 | — | — |
| 2025-10-02 | $4.25 | $4.25 | 248,500 | — | — |
| 2025-10-01 | $4.17 | $4.17 | 388,800 | — | — |
| 2025-09-30 | $4.31 | $4.31 | 651,400 | — | — |
| 2025-09-29 | $3.96 | $3.96 | 305,800 | — | — |
| 2025-09-26 | $3.94 | $3.94 | 151,000 | — | — |
| 2025-09-25 | $3.89 | $3.89 | 152,500 | — | — |
| 2025-09-24 | $4.14 | $4.14 | 127,900 | — | — |
| 2025-09-23 | $4.12 | $4.12 | 247,400 | — | — |
| 2025-09-22 | $3.97 | $3.97 | 240,500 | — | — |
| 2025-09-19 | $3.97 | $3.97 | 375,800 | — | — |
| 2025-09-18 | $3.96 | $3.96 | 147,500 | — | — |
| 2025-09-17 | $3.85 | $3.85 | 237,300 | — | — |
| 2025-09-16 | $3.95 | $3.95 | 218,900 | — | — |
| 2025-09-15 | $3.92 | $3.92 | 294,600 | — | — |
| 2025-09-12 | $3.99 | $3.99 | 361,800 | — | — |
| 2025-09-11 | $4.06 | $4.06 | 261,400 | — | — |
| 2025-09-10 | $3.77 | $3.77 | 201,000 | — | — |
| 2025-09-09 | $3.90 | $3.90 | 160,500 | — | — |
| 2025-09-08 | $3.91 | $3.91 | 283,300 | — | — |
| 2025-09-05 | $4.09 | $4.09 | 264,900 | — | — |
| 2025-09-04 | $3.95 | $3.95 | 285,500 | — | — |
| 2025-09-03 | $4.12 | $4.12 | 420,200 | — | — |
| 2025-09-02 | $4.06 | $4.06 | 352,200 | — | — |
| 2025-08-29 | $3.87 | $3.87 | 232,800 | — | — |
| 2025-08-28 | $3.89 | $3.89 | 229,000 | — | — |
| 2025-08-27 | $3.89 | $3.89 | 193,000 | — | — |
| 2025-08-26 | $3.84 | $3.84 | 282,600 | — | — |
| 2025-08-25 | $3.79 | $3.79 | 235,300 | — | — |
| 2025-08-22 | $3.84 | $3.84 | 409,000 | — | — |
| 2025-08-21 | $3.60 | $3.60 | 300,200 | — | — |
| 2025-08-20 | $3.44 | $3.44 | 200,100 | — | — |
| 2025-08-19 | $3.48 | $3.48 | 219,300 | — | — |
| 2025-08-18 | $3.56 | $3.56 | 294,700 | — | — |
| 2025-08-15 | $3.43 | $3.43 | 229,800 | — | — |
| 2025-08-14 | $3.43 | $3.43 | 347,000 | — | — |
| 2025-08-13 | $3.59 | $3.59 | 332,200 | — | — |
| 2025-08-12 | $3.46 | $3.46 | 598,100 | — | — |
| 2025-08-11 | $3.43 | $3.43 | 430,100 | — | — |
| 2025-08-08 | $3.45 | $3.45 | 744,100 | — | — |
| 2025-08-07 | $3.68 | $3.68 | 1,491,000 | — | — |
| 2025-08-06 | $4.76 | $4.76 | 5,656,200 | — | — |
| 2025-08-05 | $3.27 | $3.27 | 412,800 | — | — |
| 2025-08-04 | $3.26 | $3.26 | 292,800 | — | — |
| 2025-08-01 | $3.21 | $3.21 | 441,700 | — | — |
| 2025-07-31 | $3.40 | $3.40 | 369,900 | — | — |
| 2025-07-30 | $3.35 | $3.35 | 842,700 | — | — |
| 2025-07-29 | $3.63 | $3.63 | 561,900 | — | — |
| 2025-07-28 | $3.92 | $3.92 | 287,100 | — | — |
| 2025-07-25 | $3.84 | $3.84 | 143,500 | — | — |
| 2025-07-24 | $3.80 | $3.80 | 234,100 | — | — |
| 2025-07-23 | $3.99 | $3.99 | 267,600 | — | — |
| 2025-07-22 | $3.95 | $3.95 | 474,000 | — | — |
| 2025-07-21 | $3.73 | $3.73 | 276,200 | — | — |
| 2025-07-18 | $3.70 | $3.70 | 307,300 | — | — |
| 2025-07-17 | $3.78 | $3.78 | 592,700 | — | — |
| 2025-07-16 | $3.75 | $3.75 | 284,300 | — | — |
| 2025-07-15 | $3.74 | $3.74 | 428,700 | — | — |
| 2025-07-14 | $3.90 | $3.90 | 389,500 | — | — |
| 2025-07-11 | $3.89 | $3.89 | 500,700 | — | — |
| 2025-07-10 | $4.14 | $4.14 | 152,700 | — | — |
| 2025-07-09 | $4.16 | $4.16 | 219,200 | — | — |
| 2025-07-08 | $4.21 | $4.21 | 334,900 | — | — |
| 2025-07-07 | $4.14 | $4.14 | 249,400 | — | — |
| 2025-07-03 | $4.16 | $4.16 | 114,300 | — | — |
| 2025-07-02 | $4.26 | $4.26 | 359,700 | — | — |
| 2025-07-01 | $4.35 | $4.35 | 418,600 | — | — |
| 2025-06-30 | $4.35 | $4.35 | 374,800 | — | — |
| 2025-06-27 | $4.18 | $4.18 | 4,106,900 | — | — |
| 2025-06-26 | $4.24 | $4.24 | 199,900 | — | — |
| 2025-06-25 | $4.20 | $4.20 | 204,000 | — | — |
| 2025-06-24 | $4.34 | $4.34 | 327,200 | — | — |
| 2025-06-23 | $3.99 | $3.99 | 335,300 | — | — |
| 2025-06-20 | $4.00 | $4.00 | 185,500 | — | — |
| 2025-06-18 | $4.07 | $4.07 | 196,600 | — | — |
| 2025-06-17 | $4.06 | $4.06 | 156,300 | — | — |
| 2025-06-16 | $4.20 | $4.20 | 226,800 | — | — |
| 2025-06-13 | $4.08 | $4.08 | 183,100 | — | — |
| 2025-06-12 | $4.23 | $4.23 | 156,500 | — | — |
| 2025-06-11 | $4.38 | $4.38 | 339,600 | — | — |
| 2025-06-10 | $4.14 | $4.14 | 201,900 | — | — |
| 2025-06-09 | $4.15 | $4.15 | 236,800 | — | — |
| 2025-06-06 | $4.30 | $4.30 | 129,100 | — | — |
| 2025-06-05 | $4.24 | $4.24 | 160,600 | — | — |
| 2025-06-04 | $4.40 | $4.40 | 363,800 | — | — |
| 2025-06-03 | $4.37 | $4.37 | 227,800 | — | — |
| 2025-06-02 | $4.33 | $4.33 | 403,900 | — | — |
| 2025-05-30 | $4.10 | $4.10 | 246,000 | — | — |
| 2025-05-29 | $4.35 | $4.35 | 255,500 | — | — |
| 2025-05-28 | $4.21 | $4.21 | 260,100 | — | — |
| 2025-05-27 | $4.40 | $4.40 | 235,900 | — | — |
| 2025-05-23 | $4.35 | $4.35 | 255,900 | — | — |
| 2025-05-22 | $4.48 | $4.48 | 188,500 | — | — |
| 2025-05-21 | $4.57 | $4.57 | 160,200 | — | — |
| 2025-05-20 | $4.72 | $4.72 | 186,000 | — | — |
| 2025-05-19 | $4.66 | $4.66 | 303,900 | — | — |
| 2025-05-16 | $4.42 | $4.42 | 279,700 | — | — |
| 2025-05-15 | $4.42 | $4.42 | 244,900 | — | — |
| 2025-05-14 | $4.53 | $4.53 | 419,300 | — | — |
| 2025-05-13 | $4.96 | $4.96 | 439,200 | — | — |
| 2025-05-12 | $5.58 | $5.58 | 460,500 | — | — |
| 2025-05-09 | $5.12 | $5.12 | 283,300 | — | — |
| 2025-05-08 | $5.37 | $5.37 | 623,500 | — | — |
| 2025-05-07 | $5.75 | $5.75 | 1,587,000 | — | — |
| 2025-05-06 | $4.68 | $4.68 | 652,700 | — | — |
| 2025-05-05 | $4.64 | $4.64 | 307,600 | — | — |
| 2025-05-02 | $5.19 | $5.19 | 355,200 | — | — |
| 2025-05-01 | $5.56 | $5.56 | 1,690,500 | — | — |
| 2025-04-30 | $5.56 | $5.56 | 184,500 | — | — |
| 2025-04-29 | $5.86 | $5.86 | 115,600 | — | — |
| 2025-04-28 | $6.09 | $6.09 | 166,200 | — | — |
| 2025-04-25 | $6.25 | $6.25 | 99,400 | — | — |
| 2025-04-24 | $6.30 | $6.30 | 154,000 | — | — |
| 2025-04-23 | $5.95 | $5.95 | 153,300 | — | — |
| 2025-04-22 | $5.84 | $5.84 | 163,800 | — | — |
| 2025-04-21 | $5.59 | $5.59 | 142,800 | — | — |
| 2025-04-17 | $5.92 | $5.92 | 144,300 | — | — |
| 2025-04-16 | $5.96 | $5.96 | 113,800 | — | — |
| 2025-04-15 | $6.07 | $6.07 | 130,300 | — | — |
| 2025-04-14 | $6.14 | $6.14 | 223,400 | — | — |
| 2025-04-11 | $5.96 | $5.96 | 201,500 | — | — |
| 2025-04-10 | $5.93 | $5.93 | 142,600 | — | — |
| 2025-04-09 | $6.41 | $6.41 | 264,100 | — | — |
| 2025-04-08 | $5.91 | $5.91 | 283,900 | — | — |
| 2025-04-07 | $5.80 | $5.80 | 191,200 | — | — |
| 2025-04-04 | $5.88 | $5.88 | 231,600 | — | — |
| 2025-04-03 | $6.15 | $6.15 | 195,300 | — | — |
| 2025-04-02 | $6.64 | $6.64 | 122,800 | — | — |
| 2025-04-01 | $6.61 | $6.61 | 154,600 | — | — |
| 2025-03-31 | $6.68 | $6.68 | 186,300 | — | — |
| 2025-03-28 | $6.58 | $6.58 | 147,100 | — | — |
| 2025-03-27 | $6.94 | $6.94 | 125,200 | — | — |
| 2025-03-26 | $6.96 | $6.96 | 167,900 | — | — |
| 2025-03-25 | $7.25 | $7.25 | 139,700 | — | — |
| 2025-03-24 | $7.39 | $7.39 | 362,500 | — | — |
| 2025-03-21 | $7.17 | $7.17 | 236,900 | — | — |
| 2025-03-20 | $7.40 | $7.40 | 169,500 | — | — |
| 2025-03-19 | $7.34 | $7.34 | 175,000 | — | — |
| 2025-03-18 | $7.30 | $7.30 | 288,100 | — | — |
| 2025-03-17 | $7.68 | $7.68 | 183,300 | — | — |
| 2025-03-14 | $7.83 | $7.83 | 148,000 | — | — |
| 2025-03-13 | $7.73 | $7.73 | 236,100 | — | — |
| 2025-03-12 | $8.31 | $8.31 | 243,900 | — | — |
| 2025-03-11 | $7.62 | $7.62 | 403,800 | — | — |
| 2025-03-10 | $7.63 | $7.63 | 250,900 | — | — |
| 2025-03-07 | $8.12 | $8.12 | 211,900 | — | — |
| 2025-03-06 | $8.29 | $8.29 | 256,500 | — | — |
| 2025-03-05 | $8.72 | $8.72 | 226,000 | — | — |
| 2025-03-04 | $8.59 | $8.59 | 324,800 | — | — |
| 2025-03-03 | $8.64 | $8.64 | 419,200 | — | — |
| 2025-02-28 | $8.81 | $8.81 | 624,800 | — | — |
| 2025-02-27 | $8.89 | $8.89 | 335,600 | — | — |
| 2025-02-26 | $9.46 | $9.46 | 447,500 | — | — |
| 2025-02-25 | $9.16 | $9.16 | 239,900 | — | — |
| 2025-02-24 | $9.42 | $9.42 | 218,000 | — | — |
| 2025-02-21 | $10.05 | $10.05 | 341,800 | — | — |
| 2025-02-20 | $10.41 | $10.41 | 239,100 | — | — |
| 2025-02-19 | $10.93 | $10.93 | 259,900 | — | — |
| 2025-02-18 | $10.83 | $10.83 | 248,600 | — | — |
| 2025-02-14 | $11.14 | $11.14 | 499,600 | — | — |
| 2025-02-13 | $10.45 | $10.45 | 620,600 | — | — |
| 2025-02-12 | $9.82 | $9.82 | 237,200 | — | — |
| 2025-02-11 | $9.97 | $9.97 | 732,100 | — | — |
| 2025-02-10 | $9.53 | $9.53 | 133,300 | — | — |
| 2025-02-07 | $9.58 | $9.58 | 148,700 | — | — |
| 2025-02-06 | $9.87 | $9.87 | 298,700 | — | — |
| 2025-02-05 | $10.00 | $10.00 | 153,500 | — | — |
| 2025-02-04 | $10.06 | $10.06 | 369,100 | — | — |
| 2025-02-03 | $9.66 | $9.66 | 165,300 | — | — |
| 2025-01-31 | $9.94 | $9.94 | 290,800 | — | — |
| 2025-01-30 | $9.96 | $9.96 | 102,100 | — | — |
| 2025-01-29 | $9.93 | $9.93 | 125,600 | — | — |
| 2025-01-28 | $9.85 | $9.85 | 193,700 | — | — |
| 2025-01-27 | $10.06 | $10.06 | 259,800 | — | — |
| 2025-01-24 | $10.18 | $10.18 | 348,900 | — | — |
| 2025-01-23 | $10.65 | $10.65 | 336,500 | — | — |
| 2025-01-22 | $9.75 | $9.75 | 366,400 | — | — |
| 2025-01-21 | $9.99 | $9.99 | 309,900 | — | — |
| 2025-01-17 | $10.05 | $10.05 | 276,600 | — | — |
| 2025-01-16 | $9.89 | $9.89 | 259,000 | — | — |
| 2025-01-15 | $9.74 | $9.74 | 215,800 | — | — |
| 2025-01-14 | $9.30 | $9.30 | 211,000 | — | — |
| 2025-01-13 | $9.41 | $9.41 | 305,100 | — | — |
| 2025-01-10 | $9.85 | $9.85 | 454,700 | — | — |
| 2025-01-08 | $9.91 | $9.91 | 289,500 | — | — |
| 2025-01-07 | $10.19 | $10.19 | 437,400 | — | — |
| 2025-01-06 | $10.30 | $10.30 | 716,800 | — | — |
| 2025-01-03 | $9.55 | $9.55 | 307,400 | — | — |
| 2025-01-02 | $8.92 | $8.92 | 486,100 | — | — |