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
- 1999-08-03 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 | $3.93 | $3.93 | 538,900 | — | — |
| 2025-12-30 | $3.95 | $3.95 | 532,200 | — | — |
| 2025-12-29 | $3.91 | $3.91 | 574,200 | — | — |
| 2025-12-26 | $4.05 | $4.05 | 498,600 | — | — |
| 2025-12-24 | $4.13 | $4.13 | 340,700 | — | — |
| 2025-12-23 | $4.10 | $4.10 | 1,366,000 | — | — |
| 2025-12-22 | $3.91 | $3.91 | 1,140,700 | — | — |
| 2025-12-19 | $4.14 | $4.14 | 1,885,400 | — | — |
| 2025-12-18 | $4.47 | $4.47 | 2,347,900 | — | — |
| 2025-12-17 | $4.56 | $4.56 | 1,757,700 | — | — |
| 2025-12-16 | $4.63 | $4.63 | 2,762,700 | — | — |
| 2025-12-15 | $4.30 | $4.30 | 2,293,300 | — | — |
| 2025-12-12 | $3.91 | $3.91 | 1,408,100 | — | — |
| 2025-12-11 | $4.39 | $4.39 | 1,572,800 | — | — |
| 2025-12-10 | $4.77 | $4.77 | 3,221,200 | — | — |
| 2025-12-09 | $4.94 | $4.94 | 6,288,800 | — | — |
| 2025-12-08 | $3.72 | $3.72 | 700,000 | — | — |
| 2025-12-05 | $3.50 | $3.50 | 248,700 | — | — |
| 2025-12-04 | $3.49 | $3.49 | 244,200 | — | — |
| 2025-12-03 | $3.60 | $3.60 | 404,300 | — | — |
| 2025-12-02 | $3.44 | $3.44 | 340,000 | — | — |
| 2025-12-01 | $3.41 | $3.41 | 835,700 | — | — |
| 2025-11-28 | $3.41 | $3.41 | 180,000 | — | — |
| 2025-11-26 | $3.40 | $3.40 | 482,100 | — | — |
| 2025-11-25 | $3.26 | $3.26 | 603,500 | — | — |
| 2025-11-24 | $3.06 | $3.06 | 340,700 | — | — |
| 2025-11-21 | $3.09 | $3.09 | 746,600 | — | — |
| 2025-11-20 | $3.12 | $3.12 | 828,500 | — | — |
| 2025-11-19 | $3.26 | $3.26 | 472,900 | — | — |
| 2025-11-18 | $3.24 | $3.24 | 681,200 | — | — |
| 2025-11-17 | $3.20 | $3.20 | 789,900 | — | — |
| 2025-11-14 | $3.19 | $3.19 | 714,900 | — | — |
| 2025-11-13 | $3.10 | $3.10 | 1,143,500 | — | — |
| 2025-11-12 | $3.20 | $3.20 | 1,923,600 | — | — |
| 2025-11-11 | $3.24 | $3.24 | 713,400 | — | — |
| 2025-11-10 | $3.29 | $3.29 | 1,234,600 | — | — |
| 2025-11-07 | $3.49 | $3.49 | 679,300 | — | — |
| 2025-11-06 | $3.41 | $3.41 | 754,500 | — | — |
| 2025-11-05 | $3.49 | $3.49 | 801,100 | — | — |
| 2025-11-04 | $3.39 | $3.39 | 975,400 | — | — |
| 2025-11-03 | $3.54 | $3.54 | 1,112,800 | — | — |
| 2025-10-31 | $3.60 | $3.60 | 1,144,600 | — | — |
| 2025-10-30 | $3.62 | $3.62 | 3,314,700 | — | — |
| 2025-10-29 | $3.49 | $3.49 | 1,899,300 | — | — |
| 2025-10-28 | $3.67 | $3.67 | 2,032,400 | — | — |
| 2025-10-27 | $3.89 | $3.89 | 4,363,200 | — | — |
| 2025-10-24 | $4.87 | $4.87 | 1,710,200 | — | — |
| 2025-10-23 | $4.76 | $4.76 | 2,428,100 | — | — |
| 2025-10-22 | $4.39 | $4.39 | 35,774,500 | — | — |
| 2025-10-21 | $5.15 | $5.15 | 3,151,200 | — | — |
| 2025-10-20 | $4.54 | $4.54 | 316,200 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 323,200 | — | — |
| 2025-10-16 | $4.39 | $4.39 | 743,600 | — | — |
| 2025-10-15 | $4.33 | $4.33 | 629,200 | — | — |
| 2025-10-14 | $4.32 | $4.32 | 402,300 | — | — |
| 2025-10-13 | $4.31 | $4.31 | 294,200 | — | — |
| 2025-10-10 | $4.22 | $4.22 | 652,400 | — | — |
| 2025-10-09 | $4.45 | $4.45 | 450,800 | — | — |
| 2025-10-08 | $4.61 | $4.61 | 372,400 | — | — |
| 2025-10-07 | $4.40 | $4.40 | 444,900 | — | — |
| 2025-10-06 | $4.41 | $4.41 | 429,900 | — | — |
| 2025-10-03 | $4.58 | $4.58 | 384,100 | — | — |
| 2025-10-02 | $4.58 | $4.58 | 439,300 | — | — |
| 2025-10-01 | $4.55 | $4.55 | 501,300 | — | — |
| 2025-09-30 | $4.60 | $4.60 | 454,800 | — | — |
| 2025-09-29 | $4.86 | $4.86 | 406,800 | — | — |
| 2025-09-26 | $4.77 | $4.77 | 474,400 | — | — |
| 2025-09-25 | $4.72 | $4.72 | 693,800 | — | — |
| 2025-09-24 | $4.85 | $4.85 | 641,300 | — | — |
| 2025-09-23 | $5.04 | $5.04 | 507,300 | — | — |
| 2025-09-22 | $5.40 | $5.40 | 610,300 | — | — |
| 2025-09-19 | $5.54 | $5.54 | 707,600 | — | — |
| 2025-09-18 | $5.65 | $5.65 | 457,900 | — | — |
| 2025-09-17 | $5.25 | $5.25 | 700,000 | — | — |
| 2025-09-16 | $5.33 | $5.33 | 370,800 | — | — |
| 2025-09-15 | $5.43 | $5.43 | 272,600 | — | — |
| 2025-09-12 | $5.39 | $5.39 | 378,700 | — | — |
| 2025-09-11 | $5.26 | $5.26 | 369,600 | — | — |
| 2025-09-10 | $5.12 | $5.12 | 463,100 | — | — |
| 2025-09-09 | $5.09 | $5.09 | 358,400 | — | — |
| 2025-09-08 | $4.97 | $4.97 | 890,000 | — | — |
| 2025-09-05 | $5.10 | $5.10 | 659,900 | — | — |
| 2025-09-04 | $5.18 | $5.18 | 1,670,500 | — | — |
| 2025-09-03 | $5.33 | $5.33 | 254,400 | — | — |
| 2025-09-02 | $5.58 | $5.58 | 205,700 | — | — |
| 2025-08-29 | $5.60 | $5.60 | 235,400 | — | — |
| 2025-08-28 | $5.60 | $5.60 | 238,400 | — | — |
| 2025-08-27 | $5.60 | $5.60 | 230,900 | — | — |
| 2025-08-26 | $5.65 | $5.65 | 524,800 | — | — |
| 2025-08-25 | $5.38 | $5.38 | 306,200 | — | — |
| 2025-08-22 | $5.39 | $5.39 | 290,600 | — | — |
| 2025-08-21 | $5.38 | $5.38 | 224,500 | — | — |
| 2025-08-20 | $5.50 | $5.50 | 1,124,700 | — | — |
| 2025-08-19 | $5.46 | $5.46 | 248,500 | — | — |
| 2025-08-18 | $5.57 | $5.57 | 205,700 | — | — |
| 2025-08-15 | $5.46 | $5.46 | 354,500 | — | — |
| 2025-08-14 | $5.55 | $5.55 | 291,500 | — | — |
| 2025-08-13 | $5.72 | $5.72 | 393,500 | — | — |
| 2025-08-12 | $5.53 | $5.53 | 416,300 | — | — |
| 2025-08-11 | $5.44 | $5.44 | 255,600 | — | — |
| 2025-08-08 | $5.54 | $5.54 | 259,600 | — | — |
| 2025-08-07 | $5.59 | $5.59 | 313,300 | — | — |
| 2025-08-06 | $5.95 | $5.95 | 278,700 | — | — |
| 2025-08-05 | $5.85 | $5.85 | 431,200 | — | — |
| 2025-08-04 | $5.62 | $5.62 | 367,600 | — | — |
| 2025-08-01 | $5.38 | $5.38 | 561,800 | — | — |
| 2025-07-31 | $5.91 | $5.91 | 471,300 | — | — |
| 2025-07-30 | $5.90 | $5.90 | 631,000 | — | — |
| 2025-07-29 | $6.27 | $6.27 | 793,900 | — | — |
| 2025-07-28 | $6.80 | $6.80 | 1,975,400 | — | — |
| 2025-07-25 | $6.38 | $6.38 | 968,700 | — | — |
| 2025-07-24 | $6.26 | $6.26 | 1,110,800 | — | — |
| 2025-07-23 | $6.94 | $6.94 | 4,011,400 | — | — |
| 2025-07-22 | $6.65 | $6.65 | 4,009,700 | — | — |
| 2025-07-21 | $5.16 | $5.16 | 382,400 | — | — |
| 2025-07-18 | $5.15 | $5.15 | 363,300 | — | — |
| 2025-07-17 | $5.39 | $5.39 | 239,700 | — | — |
| 2025-07-16 | $5.40 | $5.40 | 236,200 | — | — |
| 2025-07-15 | $5.43 | $5.43 | 318,800 | — | — |
| 2025-07-14 | $5.62 | $5.62 | 230,800 | — | — |
| 2025-07-11 | $5.62 | $5.62 | 248,700 | — | — |
| 2025-07-10 | $5.73 | $5.73 | 278,600 | — | — |
| 2025-07-09 | $5.70 | $5.70 | 989,200 | — | — |
| 2025-07-08 | $5.60 | $5.60 | 426,000 | — | — |
| 2025-07-07 | $5.42 | $5.42 | 329,000 | — | — |
| 2025-07-03 | $5.61 | $5.61 | 259,700 | — | — |
| 2025-07-02 | $5.48 | $5.48 | 559,800 | — | — |
| 2025-07-01 | $5.36 | $5.36 | 862,700 | — | — |
| 2025-06-30 | $4.92 | $4.92 | 385,700 | — | — |
| 2025-06-27 | $5.13 | $5.13 | 715,200 | — | — |
| 2025-06-26 | $5.15 | $5.15 | 464,400 | — | — |
| 2025-06-25 | $4.92 | $4.92 | 425,500 | — | — |
| 2025-06-24 | $5.06 | $5.06 | 712,700 | — | — |
| 2025-06-23 | $5.01 | $5.01 | 746,200 | — | — |
| 2025-06-20 | $5.12 | $5.12 | 940,700 | — | — |
| 2025-06-18 | $5.16 | $5.16 | 464,000 | — | — |
| 2025-06-17 | $5.12 | $5.12 | 547,300 | — | — |
| 2025-06-16 | $5.12 | $5.12 | 530,700 | — | — |
| 2025-06-13 | $4.97 | $4.97 | 484,200 | — | — |
| 2025-06-12 | $5.10 | $5.10 | 473,700 | — | — |
| 2025-06-11 | $5.10 | $5.10 | 461,600 | — | — |
| 2025-06-10 | $5.16 | $5.16 | 580,500 | — | — |
| 2025-06-09 | $5.15 | $5.15 | 487,700 | — | — |
| 2025-06-06 | $5.01 | $5.01 | 362,600 | — | — |
| 2025-06-05 | $5.03 | $5.03 | 449,400 | — | — |
| 2025-06-04 | $4.91 | $4.91 | 437,000 | — | — |
| 2025-06-03 | $4.87 | $4.87 | 597,600 | — | — |
| 2025-06-02 | $4.81 | $4.81 | 524,700 | — | — |
| 2025-05-30 | $4.92 | $4.92 | 1,322,800 | — | — |
| 2025-05-29 | $4.94 | $4.94 | 609,100 | — | — |
| 2025-05-28 | $4.79 | $4.79 | 592,800 | — | — |
| 2025-05-27 | $4.74 | $4.74 | 573,300 | — | — |
| 2025-05-23 | $4.67 | $4.67 | 609,100 | — | — |
| 2025-05-22 | $4.86 | $4.86 | 607,400 | — | — |
| 2025-05-21 | $4.49 | $4.49 | 1,092,900 | — | — |
| 2025-05-20 | $4.65 | $4.65 | 1,126,400 | — | — |
| 2025-05-19 | $4.65 | $4.65 | 703,400 | — | — |
| 2025-05-16 | $4.65 | $4.65 | 652,800 | — | — |
| 2025-05-15 | $4.75 | $4.75 | 1,543,100 | — | — |
| 2025-05-14 | $4.84 | $4.84 | 1,662,400 | — | — |
| 2025-05-13 | $5.24 | $5.24 | 866,100 | — | — |
| 2025-05-12 | $5.19 | $5.19 | 1,399,000 | — | — |
| 2025-05-09 | $4.86 | $4.86 | 2,828,800 | — | — |
| 2025-05-08 | $5.79 | $5.79 | 626,800 | — | — |
| 2025-05-07 | $5.67 | $5.67 | 728,100 | — | — |
| 2025-05-06 | $5.61 | $5.61 | 538,300 | — | — |
| 2025-05-05 | $5.57 | $5.57 | 301,000 | — | — |
| 2025-05-02 | $5.60 | $5.60 | 708,100 | — | — |
| 2025-05-01 | $5.60 | $5.60 | 346,500 | — | — |
| 2025-04-30 | $5.53 | $5.53 | 434,100 | — | — |
| 2025-04-29 | $5.49 | $5.49 | 342,100 | — | — |
| 2025-04-28 | $5.42 | $5.42 | 309,600 | — | — |
| 2025-04-25 | $5.50 | $5.50 | 422,600 | — | — |
| 2025-04-24 | $5.42 | $5.42 | 396,800 | — | — |
| 2025-04-23 | $5.22 | $5.22 | 425,700 | — | — |
| 2025-04-22 | $5.38 | $5.38 | 415,800 | — | — |
| 2025-04-21 | $5.19 | $5.19 | 412,600 | — | — |
| 2025-04-17 | $5.32 | $5.32 | 464,400 | — | — |
| 2025-04-16 | $5.22 | $5.22 | 393,100 | — | — |
| 2025-04-15 | $5.48 | $5.48 | 601,600 | — | — |
| 2025-04-14 | $5.32 | $5.32 | 594,900 | — | — |
| 2025-04-11 | $5.28 | $5.28 | 608,700 | — | — |
| 2025-04-10 | $5.33 | $5.33 | 880,300 | — | — |
| 2025-04-09 | $5.68 | $5.68 | 1,072,800 | — | — |
| 2025-04-08 | $5.06 | $5.06 | 790,500 | — | — |
| 2025-04-07 | $5.30 | $5.30 | 1,721,900 | — | — |
| 2025-04-04 | $5.60 | $5.60 | 954,300 | — | — |
| 2025-04-03 | $5.27 | $5.27 | 1,025,600 | — | — |
| 2025-04-02 | $6.21 | $6.21 | 536,700 | — | — |
| 2025-04-01 | $5.95 | $5.95 | 392,300 | — | — |
| 2025-03-31 | $5.90 | $5.90 | 378,300 | — | — |
| 2025-03-28 | $5.85 | $5.85 | 449,800 | — | — |
| 2025-03-27 | $5.96 | $5.96 | 346,900 | — | — |
| 2025-03-26 | $5.98 | $5.98 | 595,600 | — | — |
| 2025-03-25 | $5.93 | $5.93 | 623,300 | — | — |
| 2025-03-24 | $6.02 | $6.02 | 453,900 | — | — |
| 2025-03-21 | $5.80 | $5.80 | 771,900 | — | — |
| 2025-03-20 | $5.67 | $5.67 | 707,500 | — | — |
| 2025-03-19 | $5.76 | $5.76 | 2,358,400 | — | — |
| 2025-03-18 | $5.55 | $5.55 | 563,400 | — | — |
| 2025-03-17 | $5.53 | $5.53 | 415,500 | — | — |
| 2025-03-14 | $5.84 | $5.84 | 1,122,700 | — | — |
| 2025-03-13 | $6.03 | $6.03 | 1,304,300 | — | — |
| 2025-03-12 | $6.53 | $6.53 | 588,000 | — | — |
| 2025-03-11 | $6.35 | $6.35 | 786,000 | — | — |
| 2025-03-10 | $6.57 | $6.57 | 570,200 | — | — |
| 2025-03-07 | $6.56 | $6.56 | 342,000 | — | — |
| 2025-03-06 | $6.45 | $6.45 | 810,500 | — | — |
| 2025-03-05 | $6.59 | $6.59 | 668,800 | — | — |
| 2025-03-04 | $6.39 | $6.39 | 776,000 | — | — |
| 2025-03-03 | $6.46 | $6.46 | 1,221,900 | — | — |
| 2025-02-28 | $6.90 | $6.90 | 907,100 | — | — |
| 2025-02-27 | $6.92 | $6.92 | 1,333,400 | — | — |
| 2025-02-26 | $7.27 | $7.27 | 856,400 | — | — |
| 2025-02-25 | $7.52 | $7.52 | 809,000 | — | — |
| 2025-02-24 | $7.55 | $7.55 | 634,400 | — | — |
| 2025-02-21 | $7.66 | $7.66 | 1,169,100 | — | — |
| 2025-02-20 | $8.21 | $8.21 | 1,009,100 | — | — |
| 2025-02-19 | $8.55 | $8.55 | 491,200 | — | — |
| 2025-02-18 | $8.74 | $8.74 | 880,800 | — | — |
| 2025-02-14 | $9.09 | $9.09 | 833,000 | — | — |
| 2025-02-13 | $8.54 | $8.54 | 853,300 | — | — |
| 2025-02-12 | $8.24 | $8.24 | 691,400 | — | — |
| 2025-02-11 | $8.38 | $8.38 | 705,100 | — | — |
| 2025-02-10 | $8.10 | $8.10 | 731,600 | — | — |
| 2025-02-07 | $8.05 | $8.05 | 720,900 | — | — |
| 2025-02-06 | $8.10 | $8.10 | 657,900 | — | — |
| 2025-02-05 | $8.02 | $8.02 | 645,200 | — | — |
| 2025-02-04 | $8.09 | $8.09 | 820,800 | — | — |
| 2025-02-03 | $7.77 | $7.77 | 1,157,100 | — | — |
| 2025-01-31 | $8.03 | $8.03 | 1,589,700 | — | — |
| 2025-01-30 | $8.09 | $8.09 | 1,596,700 | — | — |
| 2025-01-29 | $8.83 | $8.83 | 662,800 | — | — |
| 2025-01-28 | $8.67 | $8.67 | 796,700 | — | — |
| 2025-01-27 | $8.74 | $8.74 | 312,400 | — | — |
| 2025-01-24 | $8.95 | $8.95 | 310,100 | — | — |
| 2025-01-23 | $8.85 | $8.85 | 708,000 | — | — |
| 2025-01-22 | $8.40 | $8.40 | 635,500 | — | — |
| 2025-01-21 | $8.40 | $8.40 | 384,700 | — | — |
| 2025-01-17 | $8.14 | $8.14 | 489,800 | — | — |
| 2025-01-16 | $8.16 | $8.16 | 706,600 | — | — |
| 2025-01-15 | $7.64 | $7.64 | 354,000 | — | — |
| 2025-01-14 | $7.40 | $7.40 | 449,100 | — | — |
| 2025-01-13 | $7.39 | $7.39 | 390,000 | — | — |
| 2025-01-10 | $7.16 | $7.16 | 483,100 | — | — |
| 2025-01-08 | $7.26 | $7.26 | 342,900 | — | — |
| 2025-01-07 | $7.78 | $7.78 | 351,800 | — | — |
| 2025-01-06 | $8.17 | $8.17 | 398,700 | — | — |
| 2025-01-03 | $7.85 | $7.85 | 303,300 | — | — |
| 2025-01-02 | $7.81 | $7.81 | 388,000 | — | — |