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
- 1996-04-11 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 | $3.54 | $7.06 | 600,900 | — | — |
| 2025-12-30 | $3.54 | $7.06 | 582,400 | — | — |
| 2025-12-29 | $3.56 | $7.10 | 639,500 | — | — |
| 2025-12-26 | $3.58 | $7.14 | 424,200 | — | — |
| 2025-12-24 | $3.65 | $7.28 | 297,800 | — | — |
| 2025-12-23 | $3.55 | $7.08 | 836,200 | — | — |
| 2025-12-22 | $3.55 | $7.08 | 665,800 | — | — |
| 2025-12-19 | $3.53 | $7.04 | 653,100 | — | — |
| 2025-12-18 | $3.56 | $7.10 | 764,000 | — | — |
| 2025-12-17 | $3.72 | $7.42 | 522,800 | — | — |
| 2025-12-16 | $3.76 | $7.50 | 479,800 | — | — |
| 2025-12-15 | $3.84 | $7.66 | 536,700 | — | — |
| 2025-12-12 | $4.09 | $7.92 | 550,900 | — | — |
| 2025-12-11 | $4.07 | $7.88 | 474,900 | — | — |
| 2025-12-10 | $4.08 | $7.90 | 855,300 | — | — |
| 2025-12-09 | $4.13 | $8.00 | 300,200 | — | — |
| 2025-12-08 | $4.12 | $7.98 | 307,700 | — | — |
| 2025-12-05 | $4.21 | $8.15 | 309,300 | — | — |
| 2025-12-04 | $4.19 | $8.11 | 275,200 | — | — |
| 2025-12-03 | $4.13 | $8.00 | 293,900 | — | — |
| 2025-12-02 | $3.95 | $7.65 | 317,400 | — | — |
| 2025-12-01 | $4.04 | $7.82 | 323,300 | — | — |
| 2025-11-28 | $3.93 | $7.61 | 121,200 | — | — |
| 2025-11-26 | $3.86 | $7.48 | 287,200 | — | — |
| 2025-11-25 | $3.80 | $7.36 | 298,900 | — | — |
| 2025-11-24 | $3.81 | $7.38 | 382,700 | — | — |
| 2025-11-21 | $3.82 | $7.40 | 498,100 | — | — |
| 2025-11-20 | $3.72 | $7.20 | 768,500 | — | — |
| 2025-11-19 | $3.86 | $7.48 | 597,400 | — | — |
| 2025-11-18 | $4.06 | $7.86 | 552,000 | — | — |
| 2025-11-17 | $4.07 | $7.88 | 478,700 | — | — |
| 2025-11-14 | $4.26 | $8.25 | 632,200 | — | — |
| 2025-11-13 | $4.34 | $8.40 | 711,900 | — | — |
| 2025-11-12 | $4.39 | $8.50 | 507,800 | — | — |
| 2025-11-11 | $4.59 | $8.89 | 249,200 | — | — |
| 2025-11-10 | $4.45 | $8.62 | 260,000 | — | — |
| 2025-11-07 | $4.45 | $8.62 | 271,700 | — | — |
| 2025-11-06 | $4.36 | $8.44 | 231,500 | — | — |
| 2025-11-05 | $4.38 | $8.48 | 188,300 | — | — |
| 2025-11-04 | $4.38 | $8.48 | 289,200 | — | — |
| 2025-11-03 | $4.42 | $8.56 | 364,800 | — | — |
| 2025-10-31 | $4.38 | $8.48 | 333,900 | — | — |
| 2025-10-30 | $4.41 | $8.54 | 338,100 | — | — |
| 2025-10-29 | $4.41 | $8.54 | 309,000 | — | — |
| 2025-10-28 | $4.43 | $8.58 | 244,500 | — | — |
| 2025-10-27 | $4.51 | $8.73 | 291,900 | — | — |
| 2025-10-24 | $4.55 | $8.81 | 179,400 | — | — |
| 2025-10-23 | $4.57 | $8.85 | 194,800 | — | — |
| 2025-10-22 | $4.51 | $8.73 | 329,000 | — | — |
| 2025-10-21 | $4.47 | $8.66 | 284,700 | — | — |
| 2025-10-20 | $4.51 | $8.73 | 278,300 | — | — |
| 2025-10-17 | $4.53 | $8.77 | 329,600 | — | — |
| 2025-10-16 | $4.54 | $8.79 | 513,700 | — | — |
| 2025-10-15 | $4.71 | $9.12 | 408,500 | — | — |
| 2025-10-14 | $4.66 | $9.02 | 213,700 | — | — |
| 2025-10-13 | $4.79 | $9.28 | 222,400 | — | — |
| 2025-10-10 | $4.66 | $9.02 | 706,300 | — | — |
| 2025-10-09 | $4.93 | $9.55 | 221,300 | — | — |
| 2025-10-08 | $4.85 | $9.39 | 224,400 | — | — |
| 2025-10-07 | $4.83 | $9.35 | 250,000 | — | — |
| 2025-10-06 | $4.81 | $9.32 | 508,900 | — | — |
| 2025-10-03 | $4.91 | $9.51 | 284,200 | — | — |
| 2025-10-02 | $4.84 | $9.37 | 251,300 | — | — |
| 2025-10-01 | $4.88 | $9.45 | 219,600 | — | — |
| 2025-09-30 | $4.82 | $9.33 | 319,700 | — | — |
| 2025-09-29 | $4.88 | $9.45 | 247,900 | — | — |
| 2025-09-26 | $4.98 | $9.64 | 200,800 | — | — |
| 2025-09-25 | $4.94 | $9.57 | 224,700 | — | — |
| 2025-09-24 | $5.08 | $9.84 | 286,800 | — | — |
| 2025-09-23 | $4.90 | $9.49 | 253,100 | — | — |
| 2025-09-22 | $4.88 | $9.45 | 359,200 | — | — |
| 2025-09-19 | $5.30 | $10.03 | 403,400 | — | — |
| 2025-09-18 | $5.47 | $10.35 | 226,400 | — | — |
| 2025-09-17 | $5.47 | $10.35 | 576,800 | — | — |
| 2025-09-16 | $5.50 | $10.41 | 878,700 | — | — |
| 2025-09-15 | $5.27 | $9.97 | 220,800 | — | — |
| 2025-09-12 | $5.22 | $9.88 | 103,600 | — | — |
| 2025-09-11 | $5.24 | $9.92 | 113,300 | — | — |
| 2025-09-10 | $5.23 | $9.90 | 92,900 | — | — |
| 2025-09-09 | $5.12 | $9.69 | 108,400 | — | — |
| 2025-09-08 | $5.17 | $9.79 | 202,500 | — | — |
| 2025-09-05 | $5.07 | $9.60 | 115,800 | — | — |
| 2025-09-04 | $5.09 | $9.63 | 133,200 | — | — |
| 2025-09-03 | $4.98 | $9.43 | 185,000 | — | — |
| 2025-09-02 | $5.18 | $9.80 | 107,000 | — | — |
| 2025-08-29 | $5.16 | $9.77 | 207,300 | — | — |
| 2025-08-28 | $5.13 | $9.71 | 107,100 | — | — |
| 2025-08-27 | $5.10 | $9.65 | 101,200 | — | — |
| 2025-08-26 | $5.09 | $9.63 | 107,300 | — | — |
| 2025-08-25 | $5.11 | $9.67 | 142,100 | — | — |
| 2025-08-22 | $5.08 | $9.62 | 261,300 | — | — |
| 2025-08-21 | $4.99 | $9.44 | 136,900 | — | — |
| 2025-08-20 | $4.89 | $9.26 | 116,100 | — | — |
| 2025-08-19 | $4.85 | $9.18 | 226,900 | — | — |
| 2025-08-18 | $5.04 | $9.54 | 158,000 | — | — |
| 2025-08-15 | $5.01 | $9.48 | 140,500 | — | — |
| 2025-08-14 | $5.02 | $9.50 | 100,000 | — | — |
| 2025-08-13 | $5.07 | $9.60 | 136,700 | — | — |
| 2025-08-12 | $5.04 | $9.54 | 196,000 | — | — |
| 2025-08-11 | $4.93 | $9.33 | 153,300 | — | — |
| 2025-08-08 | $4.80 | $9.09 | 116,700 | — | — |
| 2025-08-07 | $4.71 | $8.91 | 128,100 | — | — |
| 2025-08-06 | $4.83 | $9.14 | 180,100 | — | — |
| 2025-08-05 | $4.78 | $9.05 | 204,200 | — | — |
| 2025-08-04 | $4.65 | $8.80 | 148,900 | — | — |
| 2025-08-01 | $4.65 | $8.80 | 175,800 | — | — |
| 2025-07-31 | $4.83 | $9.14 | 122,800 | — | — |
| 2025-07-30 | $4.88 | $9.24 | 89,500 | — | — |
| 2025-07-29 | $5.01 | $9.48 | 177,600 | — | — |
| 2025-07-28 | $5.07 | $9.60 | 163,000 | — | — |
| 2025-07-25 | $5.06 | $9.58 | 156,200 | — | — |
| 2025-07-24 | $5.03 | $9.52 | 286,500 | — | — |
| 2025-07-23 | $4.91 | $9.29 | 199,600 | — | — |
| 2025-07-22 | $4.87 | $9.22 | 248,200 | — | — |
| 2025-07-21 | $4.74 | $8.97 | 248,300 | — | — |
| 2025-07-18 | $4.77 | $9.03 | 150,200 | — | — |
| 2025-07-17 | $4.81 | $9.10 | 126,300 | — | — |
| 2025-07-16 | $4.77 | $9.03 | 163,400 | — | — |
| 2025-07-15 | $4.77 | $9.03 | 125,600 | — | — |
| 2025-07-14 | $4.84 | $9.16 | 116,000 | — | — |
| 2025-07-11 | $4.82 | $9.12 | 74,500 | — | — |
| 2025-07-10 | $4.81 | $9.10 | 141,700 | — | — |
| 2025-07-09 | $4.83 | $9.14 | 157,400 | — | — |
| 2025-07-08 | $4.91 | $9.29 | 248,400 | — | — |
| 2025-07-07 | $4.80 | $9.09 | 252,700 | — | — |
| 2025-07-03 | $5.00 | $9.46 | 91,800 | — | — |
| 2025-07-02 | $4.97 | $9.41 | 173,100 | — | — |
| 2025-07-01 | $4.83 | $9.14 | 194,800 | — | — |
| 2025-06-30 | $4.70 | $8.90 | 250,000 | — | — |
| 2025-06-27 | $4.93 | $9.33 | 769,600 | — | — |
| 2025-06-26 | $4.79 | $9.07 | 92,100 | — | — |
| 2025-06-25 | $4.67 | $8.84 | 134,100 | — | — |
| 2025-06-24 | $4.77 | $9.03 | 201,700 | — | — |
| 2025-06-23 | $4.74 | $8.97 | 168,800 | — | — |
| 2025-06-20 | $4.91 | $9.29 | 194,500 | — | — |
| 2025-06-18 | $5.02 | $9.50 | 103,400 | — | — |
| 2025-06-17 | $5.01 | $9.48 | 179,300 | — | — |
| 2025-06-16 | $4.98 | $9.43 | 175,200 | — | — |
| 2025-06-13 | $5.00 | $9.46 | 289,300 | — | — |
| 2025-06-12 | $5.19 | $9.60 | 208,200 | — | — |
| 2025-06-11 | $5.17 | $9.56 | 238,100 | — | — |
| 2025-06-10 | $5.02 | $9.28 | 189,000 | — | — |
| 2025-06-09 | $4.88 | $9.02 | 158,700 | — | — |
| 2025-06-06 | $4.79 | $8.86 | 190,000 | — | — |
| 2025-06-05 | $4.71 | $8.71 | 148,400 | — | — |
| 2025-06-04 | $4.64 | $8.58 | 139,300 | — | — |
| 2025-06-03 | $4.70 | $8.69 | 164,400 | — | — |
| 2025-06-02 | $4.57 | $8.45 | 146,100 | — | — |
| 2025-05-30 | $4.49 | $8.30 | 91,500 | — | — |
| 2025-05-29 | $4.51 | $8.34 | 90,700 | — | — |
| 2025-05-28 | $4.48 | $8.28 | 201,400 | — | — |
| 2025-05-27 | $4.48 | $8.28 | 252,300 | — | — |
| 2025-05-23 | $4.31 | $7.97 | 133,300 | — | — |
| 2025-05-22 | $4.30 | $7.95 | 157,200 | — | — |
| 2025-05-21 | $4.33 | $8.01 | 155,200 | — | — |
| 2025-05-20 | $4.36 | $8.06 | 195,600 | — | — |
| 2025-05-19 | $4.45 | $8.23 | 163,500 | — | — |
| 2025-05-16 | $4.50 | $8.32 | 143,300 | — | — |
| 2025-05-15 | $4.58 | $8.47 | 155,200 | — | — |
| 2025-05-14 | $4.52 | $8.36 | 157,500 | — | — |
| 2025-05-13 | $4.47 | $8.26 | 271,400 | — | — |
| 2025-05-12 | $4.34 | $8.02 | 259,700 | — | — |
| 2025-05-09 | $4.20 | $7.77 | 159,100 | — | — |
| 2025-05-08 | $4.14 | $7.65 | 188,100 | — | — |
| 2025-05-07 | $4.07 | $7.53 | 264,200 | — | — |
| 2025-05-06 | $4.10 | $7.58 | 95,700 | — | — |
| 2025-05-05 | $4.10 | $7.58 | 130,300 | — | — |
| 2025-05-02 | $4.24 | $7.84 | 120,400 | — | — |
| 2025-05-01 | $4.20 | $7.77 | 127,500 | — | — |
| 2025-04-30 | $4.19 | $7.75 | 200,400 | — | — |
| 2025-04-29 | $4.32 | $7.99 | 129,400 | — | — |
| 2025-04-28 | $4.30 | $7.95 | 81,900 | — | — |
| 2025-04-25 | $4.24 | $7.84 | 65,600 | — | — |
| 2025-04-24 | $4.24 | $7.84 | 129,200 | — | — |
| 2025-04-23 | $4.30 | $7.95 | 142,900 | — | — |
| 2025-04-22 | $4.30 | $7.95 | 108,200 | — | — |
| 2025-04-21 | $4.19 | $7.75 | 112,400 | — | — |
| 2025-04-17 | $4.32 | $7.99 | 159,100 | — | — |
| 2025-04-16 | $4.26 | $7.88 | 173,600 | — | — |
| 2025-04-15 | $4.16 | $7.69 | 182,200 | — | — |
| 2025-04-14 | $4.24 | $7.84 | 183,900 | — | — |
| 2025-04-11 | $4.33 | $8.01 | 206,100 | — | — |
| 2025-04-10 | $4.19 | $7.75 | 219,900 | — | — |
| 2025-04-09 | $4.48 | $8.28 | 331,100 | — | — |
| 2025-04-08 | $4.31 | $7.97 | 361,600 | — | — |
| 2025-04-07 | $4.52 | $8.36 | 521,900 | — | — |
| 2025-04-04 | $4.59 | $8.49 | 377,700 | — | — |
| 2025-04-03 | $4.91 | $9.08 | 287,100 | — | — |
| 2025-04-02 | $5.15 | $9.52 | 142,900 | — | — |
| 2025-04-01 | $5.12 | $9.47 | 104,900 | — | — |
| 2025-03-31 | $5.18 | $9.58 | 169,000 | — | — |
| 2025-03-28 | $5.12 | $9.47 | 84,700 | — | — |
| 2025-03-27 | $5.14 | $9.50 | 124,200 | — | — |
| 2025-03-26 | $5.12 | $9.47 | 96,900 | — | — |
| 2025-03-25 | $5.06 | $9.36 | 106,100 | — | — |
| 2025-03-24 | $5.07 | $9.37 | 97,000 | — | — |
| 2025-03-21 | $4.98 | $9.21 | 283,400 | — | — |
| 2025-03-20 | $5.05 | $9.34 | 144,000 | — | — |
| 2025-03-19 | $5.15 | $9.52 | 327,800 | — | — |
| 2025-03-18 | $5.00 | $9.24 | 135,000 | — | — |
| 2025-03-17 | $4.97 | $9.19 | 134,100 | — | — |
| 2025-03-14 | $4.96 | $9.17 | 114,700 | — | — |
| 2025-03-13 | $5.02 | $9.06 | 203,300 | — | — |
| 2025-03-12 | $5.01 | $9.04 | 146,100 | — | — |
| 2025-03-11 | $4.99 | $9.01 | 158,200 | — | — |
| 2025-03-10 | $4.96 | $8.95 | 177,900 | — | — |
| 2025-03-07 | $4.90 | $8.84 | 175,400 | — | — |
| 2025-03-06 | $4.82 | $8.70 | 239,500 | — | — |
| 2025-03-05 | $4.87 | $8.79 | 229,500 | — | — |
| 2025-03-04 | $4.91 | $8.86 | 371,300 | — | — |
| 2025-03-03 | $4.86 | $8.77 | 298,700 | — | — |
| 2025-02-28 | $5.04 | $9.10 | 169,700 | — | — |
| 2025-02-27 | $4.96 | $8.95 | 138,600 | — | — |
| 2025-02-26 | $5.02 | $9.06 | 251,600 | — | — |
| 2025-02-25 | $4.98 | $8.99 | 210,600 | — | — |
| 2025-02-24 | $5.05 | $9.11 | 209,300 | — | — |
| 2025-02-21 | $5.13 | $9.26 | 183,200 | — | — |
| 2025-02-20 | $5.25 | $9.48 | 116,100 | — | — |
| 2025-02-19 | $5.21 | $9.40 | 186,700 | — | — |
| 2025-02-18 | $5.21 | $9.40 | 197,900 | — | — |
| 2025-02-14 | $5.25 | $9.48 | 140,000 | — | — |
| 2025-02-13 | $5.26 | $9.49 | 215,300 | — | — |
| 2025-02-12 | $5.23 | $9.44 | 297,700 | — | — |
| 2025-02-11 | $5.30 | $9.57 | 190,700 | — | — |
| 2025-02-10 | $5.36 | $9.67 | 158,900 | — | — |
| 2025-02-07 | $5.13 | $9.26 | 199,600 | — | — |
| 2025-02-06 | $5.25 | $9.48 | 173,800 | — | — |
| 2025-02-05 | $5.38 | $9.71 | 73,600 | — | — |
| 2025-02-04 | $5.41 | $9.76 | 127,900 | — | — |
| 2025-02-03 | $5.25 | $9.48 | 129,200 | — | — |
| 2025-01-31 | $5.31 | $9.58 | 196,800 | — | — |
| 2025-01-30 | $5.43 | $9.80 | 73,400 | — | — |
| 2025-01-29 | $5.47 | $9.87 | 135,900 | — | — |
| 2025-01-28 | $5.50 | $9.93 | 133,000 | — | — |
| 2025-01-27 | $5.51 | $9.94 | 183,100 | — | — |
| 2025-01-24 | $5.58 | $10.07 | 126,300 | — | — |
| 2025-01-23 | $5.59 | $10.09 | 173,500 | — | — |
| 2025-01-22 | $5.53 | $9.98 | 165,700 | — | — |
| 2025-01-21 | $5.60 | $10.11 | 180,900 | — | — |
| 2025-01-17 | $5.59 | $10.09 | 182,100 | — | — |
| 2025-01-16 | $5.57 | $10.05 | 155,500 | — | — |
| 2025-01-15 | $5.58 | $10.07 | 122,000 | — | — |
| 2025-01-14 | $5.51 | $9.94 | 150,500 | — | — |
| 2025-01-13 | $5.45 | $9.84 | 136,600 | — | — |
| 2025-01-10 | $5.37 | $9.69 | 166,300 | — | — |
| 2025-01-08 | $5.32 | $9.60 | 131,700 | — | — |
| 2025-01-07 | $5.33 | $9.62 | 186,500 | — | — |
| 2025-01-06 | $5.31 | $9.58 | 168,800 | — | — |
| 2025-01-03 | $5.31 | $9.58 | 126,500 | — | — |
| 2025-01-02 | $5.28 | $9.53 | 199,000 | — | — |