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
- 2010-01-05 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 | $7.90 | $7.90 | 233,900 | — | — |
| 2025-12-30 | $7.74 | $7.74 | 380,000 | — | — |
| 2025-12-29 | $7.84 | $7.84 | 306,300 | — | — |
| 2025-12-26 | $7.98 | $7.98 | 318,200 | — | — |
| 2025-12-24 | $7.87 | $7.87 | 387,300 | — | — |
| 2025-12-23 | $7.73 | $7.73 | 519,200 | — | — |
| 2025-12-22 | $7.50 | $7.50 | 764,700 | — | — |
| 2025-12-19 | $6.78 | $6.78 | 449,600 | — | — |
| 2025-12-18 | $6.74 | $6.74 | 660,200 | — | — |
| 2025-12-17 | $6.31 | $6.31 | 372,300 | — | — |
| 2025-12-16 | $6.55 | $6.55 | 525,100 | — | — |
| 2025-12-15 | $6.66 | $6.66 | 733,500 | — | — |
| 2025-12-12 | $6.62 | $6.62 | 1,407,400 | — | — |
| 2025-12-11 | $6.94 | $6.94 | 2,595,000 | — | — |
| 2025-12-10 | $5.38 | $5.38 | 822,600 | — | — |
| 2025-12-09 | $5.38 | $5.38 | 445,400 | — | — |
| 2025-12-08 | $5.33 | $5.33 | 668,800 | — | — |
| 2025-12-05 | $5.36 | $5.36 | 681,500 | — | — |
| 2025-12-04 | $5.26 | $5.26 | 690,100 | — | — |
| 2025-12-03 | $4.92 | $4.92 | 556,200 | — | — |
| 2025-12-02 | $4.68 | $4.68 | 549,100 | — | — |
| 2025-12-01 | $4.60 | $4.60 | 417,100 | — | — |
| 2025-11-28 | $4.73 | $4.73 | 251,200 | — | — |
| 2025-11-26 | $4.67 | $4.67 | 698,100 | — | — |
| 2025-11-25 | $4.52 | $4.52 | 629,400 | — | — |
| 2025-11-24 | $4.23 | $4.23 | 595,500 | — | — |
| 2025-11-21 | $4.30 | $4.30 | 1,262,900 | — | — |
| 2025-11-20 | $4.31 | $4.31 | 622,600 | — | — |
| 2025-11-19 | $4.53 | $4.53 | 898,700 | — | — |
| 2025-11-18 | $4.59 | $4.59 | 476,900 | — | — |
| 2025-11-17 | $4.64 | $4.64 | 615,100 | — | — |
| 2025-11-14 | $4.75 | $4.75 | 1,031,800 | — | — |
| 2025-11-13 | $5.02 | $5.02 | 507,300 | — | — |
| 2025-11-12 | $5.10 | $5.10 | 382,800 | — | — |
| 2025-11-11 | $5.09 | $5.09 | 602,600 | — | — |
| 2025-11-10 | $5.40 | $5.40 | 584,300 | — | — |
| 2025-11-07 | $5.34 | $5.34 | 1,094,600 | — | — |
| 2025-11-06 | $5.16 | $5.16 | 1,254,100 | — | — |
| 2025-11-05 | $5.60 | $5.60 | 2,096,000 | — | — |
| 2025-11-04 | $5.80 | $5.80 | 586,200 | — | — |
| 2025-11-03 | $6.38 | $6.38 | 289,300 | — | — |
| 2025-10-31 | $6.47 | $6.47 | 180,100 | — | — |
| 2025-10-30 | $6.46 | $6.46 | 340,500 | — | — |
| 2025-10-29 | $6.49 | $6.49 | 387,500 | — | — |
| 2025-10-28 | $6.15 | $6.15 | 329,200 | — | — |
| 2025-10-27 | $6.28 | $6.28 | 263,100 | — | — |
| 2025-10-24 | $6.60 | $6.60 | 398,500 | — | — |
| 2025-10-23 | $6.29 | $6.29 | 333,400 | — | — |
| 2025-10-22 | $6.00 | $6.00 | 642,600 | — | — |
| 2025-10-21 | $6.45 | $6.45 | 211,200 | — | — |
| 2025-10-20 | $6.48 | $6.48 | 438,100 | — | — |
| 2025-10-17 | $6.62 | $6.62 | 630,500 | — | — |
| 2025-10-16 | $6.79 | $6.79 | 320,400 | — | — |
| 2025-10-15 | $7.31 | $7.31 | 368,600 | — | — |
| 2025-10-14 | $7.37 | $7.37 | 481,300 | — | — |
| 2025-10-13 | $7.61 | $7.61 | 1,163,700 | — | — |
| 2025-10-10 | $6.64 | $6.64 | 870,500 | — | — |
| 2025-10-09 | $6.54 | $6.54 | 366,900 | — | — |
| 2025-10-08 | $6.55 | $6.55 | 368,800 | — | — |
| 2025-10-07 | $6.64 | $6.64 | 732,300 | — | — |
| 2025-10-06 | $6.74 | $6.74 | 1,375,900 | — | — |
| 2025-10-03 | $6.18 | $6.18 | 488,200 | — | — |
| 2025-10-02 | $5.84 | $5.84 | 270,900 | — | — |
| 2025-10-01 | $5.95 | $5.95 | 201,100 | — | — |
| 2025-09-30 | $5.89 | $5.89 | 332,100 | — | — |
| 2025-09-29 | $6.14 | $6.14 | 309,100 | — | — |
| 2025-09-26 | $6.09 | $6.09 | 488,500 | — | — |
| 2025-09-25 | $6.60 | $6.60 | 751,200 | — | — |
| 2025-09-24 | $7.44 | $7.44 | 412,200 | — | — |
| 2025-09-23 | $7.23 | $7.23 | 742,300 | — | — |
| 2025-09-22 | $6.80 | $6.80 | 240,200 | — | — |
| 2025-09-19 | $7.00 | $7.00 | 559,000 | — | — |
| 2025-09-18 | $6.77 | $6.77 | 620,700 | — | — |
| 2025-09-17 | $6.61 | $6.61 | 773,100 | — | — |
| 2025-09-16 | $5.96 | $5.96 | 659,700 | — | — |
| 2025-09-15 | $6.10 | $6.10 | 382,300 | — | — |
| 2025-09-12 | $5.90 | $5.90 | 322,200 | — | — |
| 2025-09-11 | $5.97 | $5.97 | 286,900 | — | — |
| 2025-09-10 | $5.82 | $5.82 | 198,900 | — | — |
| 2025-09-09 | $5.87 | $5.87 | 320,300 | — | — |
| 2025-09-08 | $5.91 | $5.91 | 618,800 | — | — |
| 2025-09-05 | $6.17 | $6.17 | 524,400 | — | — |
| 2025-09-04 | $6.39 | $6.39 | 1,121,500 | — | — |
| 2025-09-03 | $6.36 | $6.36 | 1,581,800 | — | — |
| 2025-09-02 | $5.76 | $5.76 | 409,700 | — | — |
| 2025-08-29 | $6.07 | $6.07 | 432,800 | — | — |
| 2025-08-28 | $6.04 | $6.04 | 654,300 | — | — |
| 2025-08-27 | $5.51 | $5.51 | 216,900 | — | — |
| 2025-08-26 | $5.48 | $5.48 | 563,600 | — | — |
| 2025-08-25 | $5.30 | $5.30 | 759,500 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 90,200 | — | — |
| 2025-08-21 | $4.52 | $4.52 | 64,000 | — | — |
| 2025-08-20 | $4.57 | $4.57 | 143,700 | — | — |
| 2025-08-19 | $4.77 | $4.77 | 109,100 | — | — |
| 2025-08-18 | $4.81 | $4.81 | 122,000 | — | — |
| 2025-08-15 | $4.72 | $4.72 | 193,100 | — | — |
| 2025-08-14 | $4.63 | $4.63 | 429,100 | — | — |
| 2025-08-13 | $5.00 | $5.00 | 397,800 | — | — |
| 2025-08-12 | $5.03 | $5.03 | 197,100 | — | — |
| 2025-08-11 | $4.78 | $4.78 | 209,800 | — | — |
| 2025-08-08 | $4.62 | $4.62 | 120,400 | — | — |
| 2025-08-07 | $4.74 | $4.74 | 124,700 | — | — |
| 2025-08-06 | $4.62 | $4.62 | 227,300 | — | — |
| 2025-08-05 | $4.79 | $4.79 | 137,000 | — | — |
| 2025-08-04 | $4.85 | $4.85 | 167,500 | — | — |
| 2025-08-01 | $4.86 | $4.86 | 97,600 | — | — |
| 2025-07-31 | $4.90 | $4.90 | 207,800 | — | — |
| 2025-07-30 | $4.73 | $4.73 | 272,600 | — | — |
| 2025-07-29 | $4.99 | $4.99 | 796,300 | — | — |
| 2025-07-28 | $4.51 | $4.51 | 274,300 | — | — |
| 2025-07-25 | $4.50 | $4.50 | 100,300 | — | — |
| 2025-07-24 | $4.67 | $4.67 | 127,200 | — | — |
| 2025-07-23 | $4.66 | $4.66 | 916,500 | — | — |
| 2025-07-22 | $3.82 | $3.82 | 309,600 | — | — |
| 2025-07-21 | $3.76 | $3.76 | 153,900 | — | — |
| 2025-07-18 | $3.69 | $3.69 | 32,000 | — | — |
| 2025-07-17 | $3.79 | $3.79 | 40,100 | — | — |
| 2025-07-16 | $3.85 | $3.85 | 69,700 | — | — |
| 2025-07-15 | $3.91 | $3.91 | 121,400 | — | — |
| 2025-07-14 | $3.78 | $3.78 | 37,600 | — | — |
| 2025-07-11 | $3.83 | $3.83 | 171,100 | — | — |
| 2025-07-10 | $3.79 | $3.79 | 158,500 | — | — |
| 2025-07-09 | $3.52 | $3.52 | 202,000 | — | — |
| 2025-07-08 | $3.43 | $3.43 | 97,600 | — | — |
| 2025-07-07 | $3.18 | $3.18 | 60,700 | — | — |
| 2025-07-03 | $3.33 | $3.33 | 12,400 | — | — |
| 2025-07-02 | $3.31 | $3.31 | 67,900 | — | — |
| 2025-07-01 | $3.42 | $3.42 | 41,100 | — | — |
| 2025-06-30 | $3.41 | $3.41 | 92,000 | — | — |
| 2025-06-27 | $3.26 | $3.26 | 249,500 | — | — |
| 2025-06-26 | $3.41 | $3.41 | 97,400 | — | — |
| 2025-06-25 | $3.46 | $3.46 | 43,400 | — | — |
| 2025-06-24 | $3.43 | $3.43 | 19,900 | — | — |
| 2025-06-23 | $3.35 | $3.35 | 47,500 | — | — |
| 2025-06-20 | $3.31 | $3.31 | 43,200 | — | — |
| 2025-06-18 | $3.41 | $3.41 | 15,000 | — | — |
| 2025-06-17 | $3.35 | $3.35 | 24,200 | — | — |
| 2025-06-16 | $3.37 | $3.37 | 14,800 | — | — |
| 2025-06-13 | $3.38 | $3.38 | 63,500 | — | — |
| 2025-06-12 | $3.55 | $3.55 | 68,800 | — | — |
| 2025-06-11 | $3.63 | $3.63 | 202,100 | — | — |
| 2025-06-10 | $3.60 | $3.60 | 144,900 | — | — |
| 2025-06-09 | $3.56 | $3.56 | 348,500 | — | — |
| 2025-06-06 | $3.30 | $3.30 | 68,000 | — | — |
| 2025-06-05 | $3.21 | $3.21 | 49,500 | — | — |
| 2025-06-04 | $3.25 | $3.25 | 57,100 | — | — |
| 2025-06-03 | $3.34 | $3.34 | 216,500 | — | — |
| 2025-06-02 | $3.06 | $3.06 | 43,600 | — | — |
| 2025-05-30 | $3.06 | $3.06 | 22,300 | — | — |
| 2025-05-29 | $3.20 | $3.20 | 154,500 | — | — |
| 2025-05-28 | $3.20 | $3.20 | 31,600 | — | — |
| 2025-05-27 | $3.13 | $3.13 | 91,900 | — | — |
| 2025-05-23 | $3.10 | $3.10 | 52,100 | — | — |
| 2025-05-22 | $3.11 | $3.11 | 34,200 | — | — |
| 2025-05-21 | $3.13 | $3.13 | 85,200 | — | — |
| 2025-05-20 | $3.21 | $3.21 | 141,500 | — | — |
| 2025-05-19 | $3.31 | $3.31 | 112,500 | — | — |
| 2025-05-16 | $3.04 | $3.04 | 117,400 | — | — |
| 2025-05-15 | $3.01 | $3.01 | 167,000 | — | — |
| 2025-05-14 | $2.90 | $2.90 | 110,600 | — | — |
| 2025-05-13 | $2.76 | $2.76 | 55,000 | — | — |
| 2025-05-12 | $2.71 | $2.71 | 43,700 | — | — |
| 2025-05-09 | $2.74 | $2.74 | 27,000 | — | — |
| 2025-05-08 | $2.67 | $2.67 | 19,800 | — | — |
| 2025-05-07 | $2.72 | $2.72 | 69,500 | — | — |
| 2025-05-06 | $2.75 | $2.75 | 19,600 | — | — |
| 2025-05-05 | $2.64 | $2.64 | 28,400 | — | — |
| 2025-05-02 | $2.69 | $2.69 | 12,900 | — | — |
| 2025-05-01 | $2.59 | $2.59 | 43,500 | — | — |
| 2025-04-30 | $2.62 | $2.62 | 16,400 | — | — |
| 2025-04-29 | $2.64 | $2.64 | 12,500 | — | — |
| 2025-04-28 | $2.69 | $2.69 | 13,600 | — | — |
| 2025-04-25 | $2.70 | $2.70 | 22,800 | — | — |
| 2025-04-24 | $2.67 | $2.67 | 28,200 | — | — |
| 2025-04-23 | $2.58 | $2.58 | 34,200 | — | — |
| 2025-04-22 | $2.56 | $2.56 | 21,700 | — | — |
| 2025-04-21 | $2.53 | $2.53 | 16,900 | — | — |
| 2025-04-17 | $2.52 | $2.52 | 16,700 | — | — |
| 2025-04-16 | $2.52 | $2.52 | 38,000 | — | — |
| 2025-04-15 | $2.54 | $2.54 | 13,100 | — | — |
| 2025-04-14 | $2.45 | $2.45 | 18,100 | — | — |
| 2025-04-11 | $2.48 | $2.48 | 18,100 | — | — |
| 2025-04-10 | $2.34 | $2.34 | 17,700 | — | — |
| 2025-04-09 | $2.34 | $2.34 | 26,700 | — | — |
| 2025-04-08 | $2.28 | $2.28 | 29,000 | — | — |
| 2025-04-07 | $2.39 | $2.39 | 20,000 | — | — |
| 2025-04-04 | $2.38 | $2.38 | 39,300 | — | — |
| 2025-04-03 | $2.56 | $2.56 | 46,200 | — | — |
| 2025-04-02 | $2.53 | $2.53 | 45,600 | — | — |
| 2025-04-01 | $2.64 | $2.64 | 67,900 | — | — |
| 2025-03-31 | $2.31 | $2.31 | 23,500 | — | — |
| 2025-03-28 | $2.38 | $2.38 | 39,700 | — | — |
| 2025-03-27 | $2.45 | $2.45 | 70,600 | — | — |
| 2025-03-26 | $2.47 | $2.47 | 39,700 | — | — |
| 2025-03-25 | $2.58 | $2.58 | 35,200 | — | — |
| 2025-03-24 | $2.71 | $2.71 | 120,400 | — | — |
| 2025-03-21 | $2.76 | $2.76 | 83,800 | — | — |
| 2025-03-20 | $2.85 | $2.85 | 245,200 | — | — |
| 2025-03-19 | $2.72 | $2.72 | 69,400 | — | — |
| 2025-03-18 | $2.61 | $2.61 | 29,400 | — | — |
| 2025-03-17 | $2.64 | $2.64 | 29,000 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 31,100 | — | — |
| 2025-03-13 | $2.46 | $2.46 | 72,100 | — | — |
| 2025-03-12 | $2.37 | $2.37 | 62,300 | — | — |
| 2025-03-11 | $2.34 | $2.34 | 44,200 | — | — |
| 2025-03-10 | $2.45 | $2.45 | 140,800 | — | — |
| 2025-03-07 | $2.24 | $2.24 | 57,500 | — | — |
| 2025-03-06 | $2.18 | $2.18 | 36,700 | — | — |
| 2025-03-05 | $2.05 | $2.05 | 77,100 | — | — |
| 2025-03-04 | $2.04 | $2.04 | 93,200 | — | — |
| 2025-03-03 | $2.07 | $2.07 | 97,700 | — | — |
| 2025-02-28 | $2.11 | $2.11 | 64,300 | — | — |
| 2025-02-27 | $2.26 | $2.26 | 16,400 | — | — |
| 2025-02-26 | $2.31 | $2.31 | 20,400 | — | — |
| 2025-02-25 | $2.37 | $2.37 | 33,000 | — | — |
| 2025-02-24 | $2.33 | $2.33 | 51,800 | — | — |
| 2025-02-21 | $2.29 | $2.29 | 117,600 | — | — |
| 2025-02-20 | $2.39 | $2.39 | 42,200 | — | — |
| 2025-02-19 | $2.41 | $2.41 | 56,500 | — | — |
| 2025-02-18 | $2.49 | $2.49 | 113,300 | — | — |
| 2025-02-14 | $2.50 | $2.50 | 186,800 | — | — |
| 2025-02-13 | $2.44 | $2.44 | 82,600 | — | — |
| 2025-02-12 | $2.38 | $2.38 | 62,600 | — | — |
| 2025-02-11 | $2.48 | $2.48 | 17,800 | — | — |
| 2025-02-10 | $2.54 | $2.54 | 21,700 | — | — |
| 2025-02-07 | $2.45 | $2.45 | 20,000 | — | — |
| 2025-02-06 | $2.49 | $2.49 | 23,100 | — | — |
| 2025-02-05 | $2.53 | $2.53 | 34,800 | — | — |
| 2025-02-04 | $2.63 | $2.63 | 31,000 | — | — |
| 2025-02-03 | $2.37 | $2.37 | 93,200 | — | — |
| 2025-01-31 | $2.50 | $2.50 | 47,100 | — | — |
| 2025-01-30 | $2.58 | $2.58 | 128,600 | — | — |
| 2025-01-29 | $2.60 | $2.60 | 52,900 | — | — |
| 2025-01-28 | $2.64 | $2.64 | 89,400 | — | — |
| 2025-01-27 | $2.66 | $2.66 | 77,100 | — | — |
| 2025-01-24 | $2.74 | $2.74 | 135,100 | — | — |
| 2025-01-23 | $2.71 | $2.71 | 357,600 | — | — |
| 2025-01-22 | $2.52 | $2.52 | 167,000 | — | — |
| 2025-01-21 | $2.50 | $2.50 | 32,300 | — | — |
| 2025-01-17 | $2.50 | $2.50 | 64,300 | — | — |
| 2025-01-16 | $2.49 | $2.49 | 14,200 | — | — |
| 2025-01-15 | $2.47 | $2.47 | 41,000 | — | — |
| 2025-01-14 | $2.51 | $2.51 | 33,000 | — | — |
| 2025-01-13 | $2.38 | $2.38 | 65,400 | — | — |
| 2025-01-10 | $2.46 | $2.46 | 68,300 | — | — |
| 2025-01-08 | $2.50 | $2.50 | 82,600 | — | — |
| 2025-01-07 | $2.62 | $2.62 | 86,400 | — | — |
| 2025-01-06 | $2.68 | $2.68 | 174,600 | — | — |
| 2025-01-03 | $2.63 | $2.63 | 107,000 | — | — |
| 2025-01-02 | $2.55 | $2.55 | 115,000 | — | — |