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
- 2007-03-29 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 | $6.21 | $6.21 | 1,762,800 | — | — |
| 2025-12-30 | $6.44 | $6.44 | 1,769,600 | — | — |
| 2025-12-29 | $6.90 | $6.90 | 3,688,800 | — | — |
| 2025-12-26 | $7.65 | $7.65 | 19,529,600 | — | — |
| 2025-12-24 | $6.06 | $6.06 | 346,900 | — | — |
| 2025-12-23 | $6.06 | $6.06 | 465,500 | — | — |
| 2025-12-22 | $6.00 | $6.00 | 829,200 | — | — |
| 2025-12-19 | $5.94 | $5.94 | 1,166,800 | — | — |
| 2025-12-18 | $5.62 | $5.62 | 889,100 | — | — |
| 2025-12-17 | $5.28 | $5.28 | 1,094,500 | — | — |
| 2025-12-16 | $5.43 | $5.43 | 975,100 | — | — |
| 2025-12-15 | $5.35 | $5.35 | 1,214,300 | — | — |
| 2025-12-12 | $5.74 | $5.74 | 1,093,100 | — | — |
| 2025-12-11 | $6.38 | $6.38 | 626,300 | — | — |
| 2025-12-10 | $6.56 | $6.56 | 827,400 | — | — |
| 2025-12-09 | $7.14 | $7.14 | 618,900 | — | — |
| 2025-12-08 | $6.86 | $6.86 | 555,300 | — | — |
| 2025-12-05 | $6.75 | $6.75 | 828,400 | — | — |
| 2025-12-04 | $7.15 | $7.15 | 1,098,100 | — | — |
| 2025-12-03 | $6.68 | $6.68 | 651,200 | — | — |
| 2025-12-02 | $6.12 | $6.12 | 592,000 | — | — |
| 2025-12-01 | $6.07 | $6.07 | 568,600 | — | — |
| 2025-11-28 | $6.36 | $6.36 | 497,600 | — | — |
| 2025-11-26 | $6.29 | $6.29 | 895,500 | — | — |
| 2025-11-25 | $6.00 | $6.00 | 1,154,900 | — | — |
| 2025-11-24 | $6.07 | $6.07 | 1,199,100 | — | — |
| 2025-11-21 | $6.11 | $6.11 | 1,759,000 | — | — |
| 2025-11-20 | $6.87 | $6.87 | 887,800 | — | — |
| 2025-11-19 | $7.07 | $7.07 | 731,400 | — | — |
| 2025-11-18 | $7.34 | $7.34 | 766,500 | — | — |
| 2025-11-17 | $7.40 | $7.40 | 646,900 | — | — |
| 2025-11-14 | $7.53 | $7.53 | 1,463,800 | — | — |
| 2025-11-13 | $7.51 | $7.51 | 1,511,100 | — | — |
| 2025-11-12 | $8.36 | $8.36 | 1,177,700 | — | — |
| 2025-11-11 | $7.99 | $7.99 | 1,115,200 | — | — |
| 2025-11-10 | $8.32 | $8.32 | 1,263,000 | — | — |
| 2025-11-07 | $8.63 | $8.63 | 1,270,000 | — | — |
| 2025-11-06 | $8.39 | $8.39 | 1,608,900 | — | — |
| 2025-11-05 | $8.98 | $8.98 | 1,692,600 | — | — |
| 2025-11-04 | $8.76 | $8.76 | 2,265,700 | — | — |
| 2025-11-03 | $9.70 | $9.70 | 3,482,700 | — | — |
| 2025-10-31 | $9.09 | $9.09 | 6,022,100 | — | — |
| 2025-10-30 | $11.06 | $11.06 | 8,078,400 | — | — |
| 2025-10-29 | $11.60 | $11.60 | 9,443,500 | — | — |
| 2025-10-28 | $11.43 | $11.43 | 6,121,400 | — | — |
| 2025-10-27 | $12.05 | $12.05 | 21,303,500 | — | — |
| 2025-10-24 | $9.23 | $9.23 | 7,805,000 | — | — |
| 2025-10-23 | $11.42 | $11.42 | 9,050,200 | — | — |
| 2025-10-22 | $12.89 | $12.89 | 27,602,300 | — | — |
| 2025-10-21 | $10.86 | $10.86 | 61,718,900 | — | — |
| 2025-10-20 | $12.97 | $12.97 | 115,841,100 | — | — |
| 2025-10-17 | $5.08 | $5.08 | 421,300 | — | — |
| 2025-10-16 | $4.95 | $4.95 | 453,500 | — | — |
| 2025-10-15 | $5.31 | $5.31 | 608,800 | — | — |
| 2025-10-14 | $4.65 | $4.65 | 208,200 | — | — |
| 2025-10-13 | $4.83 | $4.83 | 131,200 | — | — |
| 2025-10-10 | $4.56 | $4.56 | 169,300 | — | — |
| 2025-10-09 | $4.91 | $4.91 | 192,300 | — | — |
| 2025-10-08 | $5.01 | $5.01 | 391,900 | — | — |
| 2025-10-07 | $4.62 | $4.62 | 315,500 | — | — |
| 2025-10-06 | $4.82 | $4.82 | 584,000 | — | — |
| 2025-10-03 | $4.91 | $4.91 | 806,100 | — | — |
| 2025-10-02 | $4.17 | $4.17 | 219,500 | — | — |
| 2025-10-01 | $4.03 | $4.03 | 160,300 | — | — |
| 2025-09-30 | $3.68 | $3.68 | 85,400 | — | — |
| 2025-09-29 | $3.72 | $3.72 | 236,600 | — | — |
| 2025-09-26 | $3.84 | $3.84 | 65,300 | — | — |
| 2025-09-25 | $3.81 | $3.81 | 205,900 | — | — |
| 2025-09-24 | $4.01 | $4.01 | 170,300 | — | — |
| 2025-09-23 | $3.96 | $3.96 | 278,100 | — | — |
| 2025-09-22 | $3.82 | $3.82 | 170,700 | — | — |
| 2025-09-19 | $3.66 | $3.66 | 254,900 | — | — |
| 2025-09-18 | $3.68 | $3.68 | 168,400 | — | — |
| 2025-09-17 | $3.41 | $3.41 | 143,300 | — | — |
| 2025-09-16 | $3.39 | $3.39 | 81,000 | — | — |
| 2025-09-15 | $3.42 | $3.42 | 152,300 | — | — |
| 2025-09-12 | $3.37 | $3.37 | 124,500 | — | — |
| 2025-09-11 | $3.32 | $3.32 | 146,000 | — | — |
| 2025-09-10 | $3.01 | $3.01 | 155,400 | — | — |
| 2025-09-09 | $3.05 | $3.05 | 105,400 | — | — |
| 2025-09-08 | $2.94 | $2.94 | 134,200 | — | — |
| 2025-09-05 | $2.93 | $2.93 | 65,500 | — | — |
| 2025-09-04 | $2.93 | $2.93 | 73,700 | — | — |
| 2025-09-03 | $2.91 | $2.91 | 156,200 | — | — |
| 2025-09-02 | $2.93 | $2.93 | 139,000 | — | — |
| 2025-08-29 | $2.94 | $2.94 | 232,500 | — | — |
| 2025-08-28 | $3.08 | $3.08 | 173,900 | — | — |
| 2025-08-27 | $3.01 | $3.01 | 216,700 | — | — |
| 2025-08-26 | $3.20 | $3.20 | 321,800 | — | — |
| 2025-08-25 | $3.02 | $3.02 | 171,900 | — | — |
| 2025-08-22 | $3.11 | $3.11 | 210,700 | — | — |
| 2025-08-21 | $3.04 | $3.04 | 139,700 | — | — |
| 2025-08-20 | $3.04 | $3.04 | 253,400 | — | — |
| 2025-08-19 | $3.14 | $3.14 | 283,300 | — | — |
| 2025-08-18 | $3.15 | $3.15 | 286,700 | — | — |
| 2025-08-15 | $3.19 | $3.19 | 430,000 | — | — |
| 2025-08-14 | $3.14 | $3.14 | 242,500 | — | — |
| 2025-08-13 | $3.20 | $3.20 | 179,900 | — | — |
| 2025-08-12 | $3.29 | $3.29 | 394,200 | — | — |
| 2025-08-11 | $3.13 | $3.13 | 495,400 | — | — |
| 2025-08-08 | $3.30 | $3.30 | 278,400 | — | — |
| 2025-08-07 | $3.31 | $3.31 | 254,300 | — | — |
| 2025-08-06 | $3.50 | $3.50 | 271,500 | — | — |
| 2025-08-05 | $3.55 | $3.55 | 311,600 | — | — |
| 2025-08-04 | $3.96 | $3.96 | 180,900 | — | — |
| 2025-08-01 | $3.75 | $3.75 | 446,000 | — | — |
| 2025-07-31 | $4.35 | $4.35 | 240,800 | — | — |
| 2025-07-30 | $4.35 | $4.35 | 303,200 | — | — |
| 2025-07-29 | $4.34 | $4.34 | 302,300 | — | — |
| 2025-07-28 | $4.58 | $4.58 | 243,700 | — | — |
| 2025-07-25 | $4.69 | $4.69 | 383,000 | — | — |
| 2025-07-24 | $4.86 | $4.86 | 281,200 | — | — |
| 2025-07-23 | $5.15 | $5.15 | 205,800 | — | — |
| 2025-07-22 | $5.39 | $5.39 | 615,200 | — | — |
| 2025-07-21 | $5.49 | $5.49 | 642,000 | — | — |
| 2025-07-18 | $5.74 | $5.74 | 747,200 | — | — |
| 2025-07-17 | $5.35 | $5.35 | 563,700 | — | — |
| 2025-07-16 | $5.12 | $5.12 | 407,800 | — | — |
| 2025-07-15 | $4.98 | $4.98 | 450,700 | — | — |
| 2025-07-14 | $4.57 | $4.57 | 279,700 | — | — |
| 2025-07-11 | $4.62 | $4.62 | 348,200 | — | — |
| 2025-07-10 | $4.54 | $4.54 | 360,400 | — | — |
| 2025-07-09 | $4.52 | $4.52 | 388,400 | — | — |
| 2025-07-08 | $4.22 | $4.22 | 447,100 | — | — |
| 2025-07-07 | $4.10 | $4.10 | 956,200 | — | — |
| 2025-07-03 | $3.54 | $3.54 | 289,600 | — | — |
| 2025-07-02 | $3.44 | $3.44 | 200,900 | — | — |
| 2025-07-01 | $3.45 | $3.45 | 136,500 | — | — |
| 2025-06-30 | $3.36 | $3.36 | 133,900 | — | — |
| 2025-06-27 | $3.43 | $3.43 | 388,100 | — | — |
| 2025-06-26 | $3.47 | $3.47 | 360,200 | — | — |
| 2025-06-25 | $3.33 | $3.33 | 131,600 | — | — |
| 2025-06-24 | $3.37 | $3.37 | 227,800 | — | — |
| 2025-06-23 | $3.25 | $3.25 | 200,200 | — | — |
| 2025-06-20 | $3.08 | $3.08 | 70,900 | — | — |
| 2025-06-18 | $3.17 | $3.17 | 82,300 | — | — |
| 2025-06-17 | $3.19 | $3.19 | 191,700 | — | — |
| 2025-06-16 | $3.19 | $3.19 | 131,100 | — | — |
| 2025-06-13 | $2.97 | $2.97 | 479,400 | — | — |
| 2025-06-12 | $3.19 | $3.19 | 145,500 | — | — |
| 2025-06-11 | $3.21 | $3.21 | 220,300 | — | — |
| 2025-06-10 | $3.22 | $3.22 | 184,600 | — | — |
| 2025-06-09 | $3.25 | $3.25 | 192,600 | — | — |
| 2025-06-06 | $3.36 | $3.36 | 265,000 | — | — |
| 2025-06-05 | $3.33 | $3.33 | 361,800 | — | — |
| 2025-06-04 | $3.39 | $3.39 | 993,000 | — | — |
| 2025-06-03 | $3.28 | $3.28 | 373,700 | — | — |
| 2025-06-02 | $3.15 | $3.15 | 166,900 | — | — |
| 2025-05-30 | $3.13 | $3.13 | 356,300 | — | — |
| 2025-05-29 | $3.19 | $3.19 | 244,200 | — | — |
| 2025-05-28 | $3.23 | $3.23 | 355,400 | — | — |
| 2025-05-27 | $3.30 | $3.30 | 395,000 | — | — |
| 2025-05-23 | $3.25 | $3.25 | 402,900 | — | — |
| 2025-05-22 | $3.21 | $3.21 | 594,800 | — | — |
| 2025-05-21 | $3.23 | $3.23 | 459,900 | — | — |
| 2025-05-20 | $3.25 | $3.25 | 339,800 | — | — |
| 2025-05-19 | $3.27 | $3.27 | 254,800 | — | — |
| 2025-05-16 | $3.39 | $3.39 | 340,600 | — | — |
| 2025-05-15 | $3.38 | $3.38 | 141,100 | — | — |
| 2025-05-14 | $3.45 | $3.45 | 150,400 | — | — |
| 2025-05-13 | $3.53 | $3.53 | 261,000 | — | — |
| 2025-05-12 | $3.53 | $3.53 | 515,300 | — | — |
| 2025-05-09 | $3.45 | $3.45 | 248,400 | — | — |
| 2025-05-08 | $3.47 | $3.47 | 320,300 | — | — |
| 2025-05-07 | $3.48 | $3.48 | 401,000 | — | — |
| 2025-05-06 | $3.40 | $3.40 | 317,600 | — | — |
| 2025-05-05 | $3.68 | $3.68 | 840,800 | — | — |
| 2025-05-02 | $3.35 | $3.35 | 418,900 | — | — |
| 2025-05-01 | $3.14 | $3.14 | 277,200 | — | — |
| 2025-04-30 | $3.22 | $3.22 | 297,000 | — | — |
| 2025-04-29 | $3.06 | $3.06 | 306,900 | — | — |
| 2025-04-28 | $2.94 | $2.94 | 113,100 | — | — |
| 2025-04-25 | $2.87 | $2.87 | 196,000 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 253,600 | — | — |
| 2025-04-23 | $2.74 | $2.74 | 71,100 | — | — |
| 2025-04-22 | $2.62 | $2.62 | 144,200 | — | — |
| 2025-04-21 | $2.59 | $2.59 | 177,300 | — | — |
| 2025-04-17 | $2.61 | $2.61 | 95,700 | — | — |
| 2025-04-16 | $2.74 | $2.74 | 152,400 | — | — |
| 2025-04-15 | $2.81 | $2.81 | 166,800 | — | — |
| 2025-04-14 | $2.77 | $2.77 | 290,800 | — | — |
| 2025-04-11 | $2.60 | $2.60 | 244,200 | — | — |
| 2025-04-10 | $2.51 | $2.51 | 248,400 | — | — |
| 2025-04-09 | $2.36 | $2.36 | 320,000 | — | — |
| 2025-04-08 | $2.17 | $2.17 | 237,000 | — | — |
| 2025-04-07 | $2.00 | $2.00 | 270,900 | — | — |
| 2025-04-04 | $1.80 | $1.80 | 186,000 | — | — |
| 2025-04-03 | $1.98 | $1.98 | 181,500 | — | — |
| 2025-04-02 | $2.10 | $2.10 | 82,300 | — | — |
| 2025-04-01 | $2.08 | $2.08 | 54,400 | — | — |
| 2025-03-31 | $2.03 | $2.03 | 144,400 | — | — |
| 2025-03-28 | $2.14 | $2.14 | 168,700 | — | — |
| 2025-03-27 | $2.19 | $2.19 | 140,100 | — | — |
| 2025-03-26 | $2.25 | $2.25 | 98,800 | — | — |
| 2025-03-25 | $2.37 | $2.37 | 125,000 | — | — |
| 2025-03-24 | $2.48 | $2.48 | 128,900 | — | — |
| 2025-03-21 | $2.47 | $2.47 | 75,100 | — | — |
| 2025-03-20 | $2.51 | $2.51 | 104,900 | — | — |
| 2025-03-19 | $2.67 | $2.67 | 52,200 | — | — |
| 2025-03-18 | $2.56 | $2.56 | 47,600 | — | — |
| 2025-03-17 | $2.68 | $2.68 | 122,100 | — | — |
| 2025-03-14 | $2.60 | $2.60 | 117,200 | — | — |
| 2025-03-13 | $2.39 | $2.39 | 135,800 | — | — |
| 2025-03-12 | $2.41 | $2.41 | 101,400 | — | — |
| 2025-03-11 | $2.37 | $2.37 | 125,700 | — | — |
| 2025-03-10 | $2.36 | $2.36 | 186,200 | — | — |
| 2025-03-07 | $2.56 | $2.56 | 253,200 | — | — |
| 2025-03-06 | $2.58 | $2.58 | 112,100 | — | — |
| 2025-03-05 | $2.70 | $2.70 | 106,200 | — | — |
| 2025-03-04 | $2.60 | $2.60 | 270,000 | — | — |
| 2025-03-03 | $2.66 | $2.66 | 223,400 | — | — |
| 2025-02-28 | $2.86 | $2.86 | 128,400 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 134,200 | — | — |
| 2025-02-26 | $3.01 | $3.01 | 104,400 | — | — |
| 2025-02-25 | $2.99 | $2.99 | 306,900 | — | — |
| 2025-02-24 | $3.14 | $3.14 | 194,900 | — | — |
| 2025-02-21 | $3.39 | $3.39 | 239,900 | — | — |
| 2025-02-20 | $3.65 | $3.65 | 125,000 | — | — |
| 2025-02-19 | $3.66 | $3.66 | 372,900 | — | — |
| 2025-02-18 | $3.42 | $3.42 | 378,800 | — | — |
| 2025-02-14 | $3.46 | $3.46 | 321,200 | — | — |
| 2025-02-13 | $3.41 | $3.41 | 251,200 | — | — |
| 2025-02-12 | $3.33 | $3.33 | 298,300 | — | — |
| 2025-02-11 | $3.18 | $3.18 | 186,900 | — | — |
| 2025-02-10 | $3.17 | $3.17 | 153,600 | — | — |
| 2025-02-07 | $3.12 | $3.12 | 226,200 | — | — |
| 2025-02-06 | $3.15 | $3.15 | 445,800 | — | — |
| 2025-02-05 | $3.11 | $3.11 | 197,700 | — | — |
| 2025-02-04 | $3.01 | $3.01 | 301,000 | — | — |
| 2025-02-03 | $2.84 | $2.84 | 291,600 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 332,800 | — | — |
| 2025-01-30 | $2.92 | $2.92 | 626,000 | — | — |
| 2025-01-29 | $2.81 | $2.81 | 296,100 | — | — |
| 2025-01-28 | $2.91 | $2.91 | 319,400 | — | — |
| 2025-01-27 | $2.86 | $2.86 | 760,000 | — | — |
| 2025-01-24 | $3.21 | $3.21 | 716,600 | — | — |
| 2025-01-23 | $3.64 | $3.64 | 469,300 | — | — |
| 2025-01-22 | $3.55 | $3.55 | 1,226,700 | — | — |
| 2025-01-21 | $3.52 | $3.52 | 3,095,000 | — | — |
| 2025-01-17 | $3.95 | $3.95 | 87,701,000 | — | — |
| 2025-01-16 | $2.75 | $2.75 | 252,500 | — | — |
| 2025-01-15 | $2.80 | $2.80 | 120,900 | — | — |
| 2025-01-14 | $2.73 | $2.73 | 273,400 | — | — |
| 2025-01-13 | $2.76 | $2.76 | 262,500 | — | — |
| 2025-01-10 | $2.96 | $2.96 | 116,300 | — | — |
| 2025-01-08 | $3.06 | $3.06 | 183,900 | — | — |
| 2025-01-07 | $3.43 | $3.43 | 133,900 | — | — |
| 2025-01-06 | $3.48 | $3.48 | 222,700 | — | — |
| 2025-01-03 | $3.50 | $3.50 | 425,400 | — | — |
| 2025-01-02 | $3.26 | $3.26 | 252,100 | — | — |