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
- 2007-11-15 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 | $4.64 | $5.54 | 142,400 | — | — |
| 2025-12-30 | $4.70 | $5.61 | 99,700 | — | — |
| 2025-12-29 | $4.72 | $5.63 | 113,900 | — | — |
| 2025-12-26 | $4.80 | $5.73 | 138,000 | — | — |
| 2025-12-24 | $4.86 | $5.80 | 107,800 | — | — |
| 2025-12-23 | $4.77 | $5.69 | 214,800 | — | — |
| 2025-12-22 | $4.56 | $5.44 | 179,600 | — | — |
| 2025-12-19 | $4.57 | $5.45 | 340,000 | — | — |
| 2025-12-18 | $4.74 | $5.66 | 204,800 | — | — |
| 2025-12-17 | $4.89 | $5.84 | 140,500 | — | — |
| 2025-12-16 | $4.79 | $5.72 | 126,800 | — | — |
| 2025-12-15 | $4.88 | $5.82 | 164,000 | — | — |
| 2025-12-12 | $5.02 | $5.91 | 127,000 | — | — |
| 2025-12-11 | $4.97 | $5.86 | 100,900 | — | — |
| 2025-12-10 | $4.95 | $5.83 | 100,500 | — | — |
| 2025-12-09 | $4.83 | $5.69 | 57,400 | — | — |
| 2025-12-08 | $4.81 | $5.67 | 103,200 | — | — |
| 2025-12-05 | $4.95 | $5.83 | 91,500 | — | — |
| 2025-12-04 | $5.01 | $5.90 | 60,700 | — | — |
| 2025-12-03 | $5.04 | $5.94 | 123,900 | — | — |
| 2025-12-02 | $4.68 | $5.51 | 174,000 | — | — |
| 2025-12-01 | $4.83 | $5.69 | 122,800 | — | — |
| 2025-11-28 | $4.81 | $5.67 | 88,400 | — | — |
| 2025-11-26 | $4.76 | $5.61 | 83,900 | — | — |
| 2025-11-25 | $4.69 | $5.53 | 81,100 | — | — |
| 2025-11-24 | $4.73 | $5.57 | 100,900 | — | — |
| 2025-11-21 | $4.69 | $5.53 | 136,700 | — | — |
| 2025-11-20 | $4.66 | $5.49 | 114,200 | — | — |
| 2025-11-19 | $4.76 | $5.61 | 131,300 | — | — |
| 2025-11-18 | $4.83 | $5.69 | 128,000 | — | — |
| 2025-11-17 | $4.77 | $5.62 | 267,400 | — | — |
| 2025-11-14 | $4.85 | $5.71 | 137,600 | — | — |
| 2025-11-13 | $4.81 | $5.67 | 65,400 | — | — |
| 2025-11-12 | $4.90 | $5.77 | 297,900 | — | — |
| 2025-11-11 | $5.02 | $5.91 | 230,500 | — | — |
| 2025-11-10 | $4.74 | $5.59 | 621,400 | — | — |
| 2025-11-07 | $4.54 | $5.35 | 303,400 | — | — |
| 2025-11-06 | $4.64 | $5.47 | 119,600 | — | — |
| 2025-11-05 | $4.80 | $5.66 | 73,600 | — | — |
| 2025-11-04 | $4.79 | $5.64 | 97,300 | — | — |
| 2025-11-03 | $4.87 | $5.74 | 238,900 | — | — |
| 2025-10-31 | $4.80 | $5.66 | 107,600 | — | — |
| 2025-10-30 | $4.70 | $5.54 | 101,300 | — | — |
| 2025-10-29 | $4.73 | $5.57 | 76,000 | — | — |
| 2025-10-28 | $4.77 | $5.62 | 104,500 | — | — |
| 2025-10-27 | $4.89 | $5.76 | 100,000 | — | — |
| 2025-10-24 | $4.94 | $5.82 | 126,200 | — | — |
| 2025-10-23 | $4.83 | $5.69 | 89,600 | — | — |
| 2025-10-22 | $4.74 | $5.59 | 79,400 | — | — |
| 2025-10-21 | $4.62 | $5.44 | 304,800 | — | — |
| 2025-10-20 | $4.78 | $5.63 | 81,300 | — | — |
| 2025-10-17 | $4.71 | $5.55 | 100,200 | — | — |
| 2025-10-16 | $4.72 | $5.56 | 171,300 | — | — |
| 2025-10-15 | $4.81 | $5.67 | 148,200 | — | — |
| 2025-10-14 | $4.81 | $5.67 | 177,100 | — | — |
| 2025-10-13 | $4.95 | $5.83 | 190,200 | — | — |
| 2025-10-10 | $4.78 | $5.63 | 224,800 | — | — |
| 2025-10-09 | $4.99 | $5.88 | 151,200 | — | — |
| 2025-10-08 | $5.07 | $5.97 | 82,600 | — | — |
| 2025-10-07 | $5.00 | $5.89 | 222,100 | — | — |
| 2025-10-06 | $5.15 | $6.07 | 130,600 | — | — |
| 2025-10-03 | $5.16 | $6.08 | 263,500 | — | — |
| 2025-10-02 | $5.00 | $5.89 | 455,300 | — | — |
| 2025-10-01 | $4.88 | $5.75 | 177,100 | — | — |
| 2025-09-30 | $5.04 | $5.94 | 306,400 | — | — |
| 2025-09-29 | $5.02 | $5.91 | 242,200 | — | — |
| 2025-09-26 | $5.18 | $6.10 | 243,100 | — | — |
| 2025-09-25 | $5.15 | $6.07 | 144,800 | — | — |
| 2025-09-24 | $5.32 | $6.27 | 90,800 | — | — |
| 2025-09-23 | $5.20 | $6.13 | 144,900 | — | — |
| 2025-09-22 | $5.18 | $6.10 | 209,800 | — | — |
| 2025-09-19 | $5.19 | $6.12 | 380,200 | — | — |
| 2025-09-18 | $5.20 | $6.13 | 115,600 | — | — |
| 2025-09-17 | $5.27 | $6.21 | 464,300 | — | — |
| 2025-09-16 | $5.32 | $6.27 | 236,900 | — | — |
| 2025-09-15 | $5.32 | $6.27 | 207,900 | — | — |
| 2025-09-12 | $5.46 | $6.36 | 112,200 | — | — |
| 2025-09-11 | $5.52 | $6.43 | 105,100 | — | — |
| 2025-09-10 | $5.56 | $6.48 | 98,700 | — | — |
| 2025-09-09 | $5.55 | $6.46 | 86,000 | — | — |
| 2025-09-08 | $5.53 | $6.44 | 189,700 | — | — |
| 2025-09-05 | $5.70 | $6.64 | 80,600 | — | — |
| 2025-09-04 | $5.94 | $6.92 | 72,300 | — | — |
| 2025-09-03 | $5.77 | $6.72 | 99,500 | — | — |
| 2025-09-02 | $5.94 | $6.92 | 95,100 | — | — |
| 2025-08-29 | $5.86 | $6.83 | 66,100 | — | — |
| 2025-08-28 | $5.87 | $6.84 | 80,400 | — | — |
| 2025-08-27 | $5.92 | $6.89 | 70,800 | — | — |
| 2025-08-26 | $5.88 | $6.85 | 104,800 | — | — |
| 2025-08-25 | $5.83 | $6.79 | 80,500 | — | — |
| 2025-08-22 | $6.06 | $7.06 | 182,200 | — | — |
| 2025-08-21 | $5.75 | $6.70 | 139,000 | — | — |
| 2025-08-20 | $5.76 | $6.71 | 131,100 | — | — |
| 2025-08-19 | $5.65 | $6.58 | 116,700 | — | — |
| 2025-08-18 | $5.73 | $6.67 | 161,300 | — | — |
| 2025-08-15 | $5.63 | $6.56 | 257,900 | — | — |
| 2025-08-14 | $5.47 | $6.37 | 308,700 | — | — |
| 2025-08-13 | $6.47 | $7.54 | 102,500 | — | — |
| 2025-08-12 | $6.36 | $7.41 | 137,700 | — | — |
| 2025-08-11 | $6.30 | $7.34 | 81,700 | — | — |
| 2025-08-08 | $6.18 | $7.20 | 47,700 | — | — |
| 2025-08-07 | $6.22 | $7.24 | 101,300 | — | — |
| 2025-08-06 | $6.30 | $7.34 | 110,000 | — | — |
| 2025-08-05 | $6.18 | $7.20 | 107,900 | — | — |
| 2025-08-04 | $6.11 | $7.12 | 122,200 | — | — |
| 2025-08-01 | $6.10 | $7.10 | 179,400 | — | — |
| 2025-07-31 | $6.25 | $7.28 | 120,000 | — | — |
| 2025-07-30 | $6.23 | $7.26 | 114,500 | — | — |
| 2025-07-29 | $6.39 | $7.44 | 81,900 | — | — |
| 2025-07-28 | $6.24 | $7.27 | 91,000 | — | — |
| 2025-07-25 | $6.21 | $7.23 | 90,700 | — | — |
| 2025-07-24 | $6.33 | $7.37 | 116,800 | — | — |
| 2025-07-23 | $6.32 | $7.36 | 116,700 | — | — |
| 2025-07-22 | $6.25 | $7.28 | 122,900 | — | — |
| 2025-07-21 | $6.32 | $7.36 | 227,000 | — | — |
| 2025-07-18 | $6.60 | $7.69 | 222,300 | — | — |
| 2025-07-17 | $6.84 | $7.97 | 126,900 | — | — |
| 2025-07-16 | $6.66 | $7.76 | 113,800 | — | — |
| 2025-07-15 | $6.71 | $7.82 | 127,100 | — | — |
| 2025-07-14 | $7.11 | $8.28 | 77,200 | — | — |
| 2025-07-11 | $7.12 | $8.29 | 90,000 | — | — |
| 2025-07-10 | $7.10 | $8.27 | 110,800 | — | — |
| 2025-07-09 | $7.24 | $8.43 | 117,400 | — | — |
| 2025-07-08 | $7.40 | $8.62 | 207,800 | — | — |
| 2025-07-07 | $7.20 | $8.39 | 276,300 | — | — |
| 2025-07-03 | $7.50 | $8.74 | 67,600 | — | — |
| 2025-07-02 | $7.52 | $8.76 | 137,300 | — | — |
| 2025-07-01 | $7.47 | $8.70 | 162,300 | — | — |
| 2025-06-30 | $7.38 | $8.60 | 211,100 | — | — |
| 2025-06-27 | $7.48 | $8.71 | 2,734,600 | — | — |
| 2025-06-26 | $7.81 | $9.10 | 196,200 | — | — |
| 2025-06-25 | $7.68 | $8.94 | 132,600 | — | — |
| 2025-06-24 | $7.96 | $9.27 | 225,900 | — | — |
| 2025-06-23 | $8.07 | $9.40 | 256,700 | — | — |
| 2025-06-20 | $8.31 | $9.68 | 313,600 | — | — |
| 2025-06-18 | $8.39 | $9.77 | 234,400 | — | — |
| 2025-06-17 | $8.36 | $9.74 | 381,000 | — | — |
| 2025-06-16 | $8.20 | $9.55 | 187,700 | — | — |
| 2025-06-13 | $8.14 | $9.48 | 224,900 | — | — |
| 2025-06-12 | $8.03 | $9.28 | 132,700 | — | — |
| 2025-06-11 | $7.99 | $9.23 | 365,500 | — | — |
| 2025-06-10 | $7.74 | $8.94 | 292,400 | — | — |
| 2025-06-09 | $7.85 | $9.07 | 678,800 | — | — |
| 2025-06-06 | $7.39 | $8.54 | 561,600 | — | — |
| 2025-06-05 | $7.20 | $8.32 | 107,000 | — | — |
| 2025-06-04 | $7.19 | $8.31 | 209,700 | — | — |
| 2025-06-03 | $7.27 | $8.40 | 249,100 | — | — |
| 2025-06-02 | $7.21 | $8.33 | 87,700 | — | — |
| 2025-05-30 | $7.10 | $8.20 | 42,300 | — | — |
| 2025-05-29 | $7.30 | $8.44 | 100,000 | — | — |
| 2025-05-28 | $7.08 | $8.18 | 75,200 | — | — |
| 2025-05-27 | $6.98 | $8.07 | 71,400 | — | — |
| 2025-05-23 | $7.16 | $8.27 | 56,900 | — | — |
| 2025-05-22 | $7.09 | $8.19 | 50,900 | — | — |
| 2025-05-21 | $7.13 | $8.24 | 61,200 | — | — |
| 2025-05-20 | $7.15 | $8.26 | 92,200 | — | — |
| 2025-05-19 | $7.08 | $8.18 | 175,000 | — | — |
| 2025-05-16 | $6.97 | $8.05 | 174,700 | — | — |
| 2025-05-15 | $6.94 | $8.02 | 131,500 | — | — |
| 2025-05-14 | $6.82 | $7.88 | 44,600 | — | — |
| 2025-05-13 | $6.79 | $7.85 | 36,700 | — | — |
| 2025-05-12 | $6.66 | $7.70 | 45,200 | — | — |
| 2025-05-09 | $6.77 | $7.82 | 28,800 | — | — |
| 2025-05-08 | $6.59 | $7.62 | 33,100 | — | — |
| 2025-05-07 | $6.43 | $7.43 | 59,300 | — | — |
| 2025-05-06 | $6.55 | $7.57 | 24,100 | — | — |
| 2025-05-05 | $6.79 | $7.85 | 26,400 | — | — |
| 2025-05-02 | $6.92 | $8.00 | 29,300 | — | — |
| 2025-05-01 | $7.03 | $8.12 | 24,700 | — | — |
| 2025-04-30 | $7.03 | $8.12 | 50,800 | — | — |
| 2025-04-29 | $7.25 | $8.38 | 33,400 | — | — |
| 2025-04-28 | $7.28 | $8.41 | 58,100 | — | — |
| 2025-04-25 | $7.19 | $8.31 | 38,400 | — | — |
| 2025-04-24 | $7.09 | $8.19 | 109,500 | — | — |
| 2025-04-23 | $7.00 | $8.09 | 64,000 | — | — |
| 2025-04-22 | $6.89 | $7.96 | 67,800 | — | — |
| 2025-04-21 | $6.48 | $7.49 | 55,200 | — | — |
| 2025-04-17 | $6.79 | $7.85 | 52,300 | — | — |
| 2025-04-16 | $6.33 | $7.31 | 28,300 | — | — |
| 2025-04-15 | $6.12 | $7.07 | 28,700 | — | — |
| 2025-04-14 | $6.29 | $7.27 | 19,100 | — | — |
| 2025-04-11 | $6.19 | $7.15 | 60,900 | — | — |
| 2025-04-10 | $6.32 | $7.30 | 63,400 | — | — |
| 2025-04-09 | $6.59 | $7.62 | 67,800 | — | — |
| 2025-04-08 | $6.40 | $7.40 | 38,700 | — | — |
| 2025-04-07 | $6.36 | $7.35 | 72,200 | — | — |
| 2025-04-04 | $6.34 | $7.33 | 62,200 | — | — |
| 2025-04-03 | $6.89 | $7.96 | 40,800 | — | — |
| 2025-04-02 | $7.23 | $8.35 | 50,000 | — | — |
| 2025-04-01 | $7.12 | $8.23 | 32,700 | — | — |
| 2025-03-31 | $7.06 | $8.16 | 104,700 | — | — |
| 2025-03-28 | $7.17 | $8.29 | 86,900 | — | — |
| 2025-03-27 | $7.14 | $8.25 | 28,100 | — | — |
| 2025-03-26 | $7.08 | $8.18 | 48,500 | — | — |
| 2025-03-25 | $7.06 | $8.16 | 53,200 | — | — |
| 2025-03-24 | $6.95 | $8.03 | 59,900 | — | — |
| 2025-03-21 | $6.84 | $7.90 | 67,200 | — | — |
| 2025-03-20 | $7.10 | $8.20 | 138,700 | — | — |
| 2025-03-19 | $7.25 | $8.38 | 77,300 | — | — |
| 2025-03-18 | $7.21 | $8.33 | 42,400 | — | — |
| 2025-03-17 | $7.25 | $8.38 | 87,900 | — | — |
| 2025-03-14 | $6.99 | $8.08 | 36,600 | — | — |
| 2025-03-13 | $6.96 | $8.04 | 44,800 | — | — |
| 2025-03-12 | $7.02 | $8.04 | 106,700 | — | — |
| 2025-03-11 | $6.94 | $7.95 | 86,700 | — | — |
| 2025-03-10 | $6.61 | $7.57 | 33,800 | — | — |
| 2025-03-07 | $6.58 | $7.54 | 18,400 | — | — |
| 2025-03-06 | $6.64 | $7.60 | 39,900 | — | — |
| 2025-03-05 | $6.71 | $7.68 | 41,600 | — | — |
| 2025-03-04 | $6.66 | $7.63 | 70,000 | — | — |
| 2025-03-03 | $6.62 | $7.58 | 48,400 | — | — |
| 2025-02-28 | $6.60 | $7.56 | 42,600 | — | — |
| 2025-02-27 | $6.22 | $7.12 | 27,500 | — | — |
| 2025-02-26 | $6.46 | $7.40 | 43,700 | — | — |
| 2025-02-25 | $6.15 | $7.04 | 36,500 | — | — |
| 2025-02-24 | $6.16 | $7.05 | 45,900 | — | — |
| 2025-02-21 | $6.21 | $7.11 | 8,900 | — | — |
| 2025-02-20 | $6.51 | $7.46 | 13,100 | — | — |
| 2025-02-19 | $6.47 | $7.41 | 21,300 | — | — |
| 2025-02-18 | $6.48 | $7.42 | 43,900 | — | — |
| 2025-02-14 | $6.34 | $7.26 | 27,300 | — | — |
| 2025-02-13 | $6.08 | $6.96 | 33,200 | — | — |
| 2025-02-12 | $6.05 | $6.93 | 20,700 | — | — |
| 2025-02-11 | $5.98 | $6.85 | 62,000 | — | — |
| 2025-02-10 | $6.05 | $6.93 | 7,800 | — | — |
| 2025-02-07 | $6.03 | $6.91 | 40,500 | — | — |
| 2025-02-06 | $6.18 | $7.08 | 23,800 | — | — |
| 2025-02-05 | $6.28 | $7.19 | 15,900 | — | — |
| 2025-02-04 | $6.23 | $7.13 | 30,000 | — | — |
| 2025-02-03 | $6.00 | $6.87 | 39,300 | — | — |
| 2025-01-31 | $6.02 | $6.89 | 63,700 | — | — |
| 2025-01-30 | $6.16 | $7.05 | 22,600 | — | — |
| 2025-01-29 | $6.23 | $7.13 | 122,700 | — | — |
| 2025-01-28 | $6.16 | $7.05 | 19,700 | — | — |
| 2025-01-27 | $6.34 | $7.26 | 19,600 | — | — |
| 2025-01-24 | $6.60 | $7.56 | 33,500 | — | — |
| 2025-01-23 | $6.59 | $7.55 | 38,900 | — | — |
| 2025-01-22 | $6.62 | $7.58 | 67,800 | — | — |
| 2025-01-21 | $6.58 | $7.54 | 27,400 | — | — |
| 2025-01-17 | $6.61 | $7.57 | 46,800 | — | — |
| 2025-01-16 | $6.48 | $7.42 | 44,700 | — | — |
| 2025-01-15 | $6.42 | $7.35 | 36,500 | — | — |
| 2025-01-14 | $6.22 | $7.12 | 45,400 | — | — |
| 2025-01-13 | $6.29 | $7.20 | 24,800 | — | — |
| 2025-01-10 | $6.36 | $7.28 | 29,400 | — | — |
| 2025-01-08 | $6.36 | $7.28 | 19,200 | — | — |
| 2025-01-07 | $6.57 | $7.52 | 21,200 | — | — |
| 2025-01-06 | $6.56 | $7.51 | 52,500 | — | — |
| 2025-01-03 | $6.55 | $7.50 | 72,400 | — | — |
| 2025-01-02 | $6.17 | $7.07 | 48,900 | — | — |