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
- 2002-08-30 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 | $4.84 | $7.49 | 853,100 | — | — |
| 2025-12-30 | $4.87 | $7.54 | 881,500 | — | — |
| 2025-12-29 | $4.82 | $7.46 | 834,400 | — | — |
| 2025-12-26 | $4.93 | $7.63 | 788,000 | — | — |
| 2025-12-24 | $4.92 | $7.62 | 432,300 | — | — |
| 2025-12-23 | $4.96 | $7.68 | 1,283,300 | — | — |
| 2025-12-22 | $4.88 | $7.55 | 1,396,900 | — | — |
| 2025-12-19 | $5.10 | $7.89 | 2,941,800 | — | — |
| 2025-12-18 | $5.00 | $7.74 | 1,340,500 | — | — |
| 2025-12-17 | $5.06 | $7.83 | 1,150,100 | — | — |
| 2025-12-16 | $5.21 | $8.06 | 1,719,600 | — | — |
| 2025-12-15 | $5.13 | $7.94 | 1,224,700 | — | — |
| 2025-12-12 | $5.33 | $8.13 | 1,148,900 | — | — |
| 2025-12-11 | $5.53 | $8.43 | 1,262,200 | — | — |
| 2025-12-10 | $5.26 | $8.02 | 2,593,300 | — | — |
| 2025-12-09 | $4.96 | $7.56 | 1,063,900 | — | — |
| 2025-12-08 | $4.83 | $7.36 | 865,500 | — | — |
| 2025-12-05 | $4.59 | $7.00 | 1,009,400 | — | — |
| 2025-12-04 | $4.66 | $7.10 | 784,600 | — | — |
| 2025-12-03 | $4.82 | $7.35 | 689,900 | — | — |
| 2025-12-02 | $4.63 | $7.06 | 723,100 | — | — |
| 2025-12-01 | $4.73 | $7.21 | 997,000 | — | — |
| 2025-11-28 | $4.92 | $7.50 | 301,200 | — | — |
| 2025-11-26 | $4.97 | $7.58 | 714,300 | — | — |
| 2025-11-25 | $4.89 | $7.46 | 1,371,600 | — | — |
| 2025-11-24 | $4.70 | $7.17 | 1,882,100 | — | — |
| 2025-11-21 | $4.64 | $7.07 | 1,192,300 | — | — |
| 2025-11-20 | $4.49 | $6.85 | 1,125,200 | — | — |
| 2025-11-19 | $4.71 | $7.18 | 1,072,400 | — | — |
| 2025-11-18 | $4.81 | $7.33 | 1,001,500 | — | — |
| 2025-11-17 | $4.87 | $7.43 | 1,990,500 | — | — |
| 2025-11-14 | $4.65 | $7.09 | 1,281,900 | — | — |
| 2025-11-13 | $4.84 | $7.38 | 1,135,300 | — | — |
| 2025-11-12 | $4.91 | $7.49 | 974,200 | — | — |
| 2025-11-11 | $5.07 | $7.73 | 1,383,600 | — | — |
| 2025-11-10 | $5.04 | $7.68 | 1,521,700 | — | — |
| 2025-11-07 | $4.82 | $7.35 | 2,035,500 | — | — |
| 2025-11-06 | $4.60 | $7.01 | 1,573,800 | — | — |
| 2025-11-05 | $4.52 | $6.89 | 1,378,400 | — | — |
| 2025-11-04 | $4.52 | $6.89 | 965,800 | — | — |
| 2025-11-03 | $4.60 | $7.01 | 1,230,200 | — | — |
| 2025-10-31 | $4.57 | $6.97 | 756,200 | — | — |
| 2025-10-30 | $4.51 | $6.88 | 923,900 | — | — |
| 2025-10-29 | $4.40 | $6.71 | 1,750,600 | — | — |
| 2025-10-28 | $4.50 | $6.86 | 813,100 | — | — |
| 2025-10-27 | $4.60 | $7.01 | 779,100 | — | — |
| 2025-10-24 | $4.83 | $7.36 | 583,900 | — | — |
| 2025-10-23 | $4.80 | $7.32 | 596,200 | — | — |
| 2025-10-22 | $4.84 | $7.38 | 772,900 | — | — |
| 2025-10-21 | $4.89 | $7.46 | 733,100 | — | — |
| 2025-10-20 | $4.79 | $7.30 | 835,400 | — | — |
| 2025-10-17 | $4.67 | $7.12 | 852,900 | — | — |
| 2025-10-16 | $4.62 | $7.04 | 996,300 | — | — |
| 2025-10-15 | $4.75 | $7.24 | 830,000 | — | — |
| 2025-10-14 | $4.84 | $7.38 | 952,900 | — | — |
| 2025-10-13 | $4.74 | $7.23 | 1,108,900 | — | — |
| 2025-10-10 | $4.66 | $7.10 | 1,208,100 | — | — |
| 2025-10-09 | $5.13 | $7.82 | 1,004,800 | — | — |
| 2025-10-08 | $5.28 | $8.05 | 833,100 | — | — |
| 2025-10-07 | $5.55 | $8.46 | 1,117,100 | — | — |
| 2025-10-06 | $5.65 | $8.61 | 1,552,700 | — | — |
| 2025-10-03 | $5.66 | $8.63 | 748,200 | — | — |
| 2025-10-02 | $5.70 | $8.69 | 897,000 | — | — |
| 2025-10-01 | $5.62 | $8.57 | 1,085,300 | — | — |
| 2025-09-30 | $5.78 | $8.81 | 1,146,400 | — | — |
| 2025-09-29 | $5.67 | $8.64 | 1,196,800 | — | — |
| 2025-09-26 | $5.80 | $8.84 | 803,200 | — | — |
| 2025-09-25 | $5.76 | $8.78 | 951,200 | — | — |
| 2025-09-24 | $5.79 | $8.83 | 1,229,700 | — | — |
| 2025-09-23 | $5.85 | $8.92 | 1,720,100 | — | — |
| 2025-09-22 | $5.55 | $8.46 | 1,039,300 | — | — |
| 2025-09-19 | $5.52 | $8.42 | 2,624,900 | — | — |
| 2025-09-18 | $5.51 | $8.40 | 1,001,400 | — | — |
| 2025-09-17 | $5.53 | $8.43 | 1,095,400 | — | — |
| 2025-09-16 | $5.60 | $8.54 | 907,700 | — | — |
| 2025-09-15 | $5.58 | $8.51 | 928,400 | — | — |
| 2025-09-12 | $5.86 | $8.81 | 1,327,600 | — | — |
| 2025-09-11 | $5.87 | $8.83 | 1,220,300 | — | — |
| 2025-09-10 | $5.67 | $8.53 | 1,354,100 | — | — |
| 2025-09-09 | $5.85 | $8.80 | 1,289,000 | — | — |
| 2025-09-08 | $6.21 | $9.34 | 1,017,000 | — | — |
| 2025-09-05 | $6.12 | $9.20 | 778,200 | — | — |
| 2025-09-04 | $6.11 | $9.19 | 1,013,000 | — | — |
| 2025-09-03 | $5.98 | $8.99 | 877,700 | — | — |
| 2025-09-02 | $5.84 | $8.78 | 1,098,100 | — | — |
| 2025-08-29 | $6.13 | $9.22 | 873,800 | — | — |
| 2025-08-28 | $6.09 | $9.16 | 728,600 | — | — |
| 2025-08-27 | $6.24 | $9.38 | 1,349,400 | — | — |
| 2025-08-26 | $6.05 | $9.10 | 1,861,600 | — | — |
| 2025-08-25 | $6.04 | $9.08 | 866,900 | — | — |
| 2025-08-22 | $6.07 | $9.13 | 1,089,900 | — | — |
| 2025-08-21 | $5.87 | $8.83 | 1,056,200 | — | — |
| 2025-08-20 | $5.76 | $8.66 | 1,000,000 | — | — |
| 2025-08-19 | $5.72 | $8.60 | 1,089,300 | — | — |
| 2025-08-18 | $5.79 | $8.71 | 1,465,200 | — | — |
| 2025-08-15 | $5.88 | $8.84 | 2,487,800 | — | — |
| 2025-08-14 | $6.00 | $9.02 | 2,174,200 | — | — |
| 2025-08-13 | $5.88 | $8.84 | 2,392,800 | — | — |
| 2025-08-12 | $5.75 | $8.65 | 4,082,600 | — | — |
| 2025-08-11 | $5.06 | $7.61 | 3,853,500 | — | — |
| 2025-08-08 | $4.13 | $6.21 | 3,057,000 | — | — |
| 2025-08-07 | $4.14 | $6.23 | 1,708,300 | — | — |
| 2025-08-06 | $4.42 | $6.65 | 859,300 | — | — |
| 2025-08-05 | $4.55 | $6.84 | 1,209,000 | — | — |
| 2025-08-04 | $4.49 | $6.75 | 1,237,600 | — | — |
| 2025-08-01 | $4.46 | $6.71 | 1,412,100 | — | — |
| 2025-07-31 | $4.51 | $6.78 | 1,446,500 | — | — |
| 2025-07-30 | $4.73 | $7.11 | 1,269,800 | — | — |
| 2025-07-29 | $4.68 | $7.04 | 1,660,800 | — | — |
| 2025-07-28 | $4.87 | $7.32 | 815,300 | — | — |
| 2025-07-25 | $4.97 | $7.47 | 898,000 | — | — |
| 2025-07-24 | $5.14 | $7.73 | 1,314,200 | — | — |
| 2025-07-23 | $5.31 | $7.99 | 1,371,100 | — | — |
| 2025-07-22 | $4.92 | $7.40 | 1,116,600 | — | — |
| 2025-07-21 | $4.95 | $7.44 | 2,339,400 | — | — |
| 2025-07-18 | $5.09 | $7.65 | 1,466,100 | — | — |
| 2025-07-17 | $5.16 | $7.76 | 1,408,500 | — | — |
| 2025-07-16 | $5.16 | $7.76 | 1,232,400 | — | — |
| 2025-07-15 | $5.36 | $8.06 | 1,473,500 | — | — |
| 2025-07-14 | $5.63 | $8.47 | 1,489,500 | — | — |
| 2025-07-11 | $5.36 | $8.06 | 1,838,700 | — | — |
| 2025-07-10 | $5.62 | $8.45 | 1,595,500 | — | — |
| 2025-07-09 | $5.60 | $8.42 | 3,633,900 | — | — |
| 2025-07-08 | $5.22 | $7.85 | 3,223,700 | — | — |
| 2025-07-07 | $4.73 | $7.11 | 1,737,200 | — | — |
| 2025-07-03 | $4.92 | $7.40 | 533,000 | — | — |
| 2025-07-02 | $4.87 | $7.32 | 1,369,100 | — | — |
| 2025-07-01 | $4.64 | $6.98 | 960,300 | — | — |
| 2025-06-30 | $4.53 | $6.81 | 1,013,900 | — | — |
| 2025-06-27 | $4.51 | $6.78 | 1,108,200 | — | — |
| 2025-06-26 | $4.55 | $6.84 | 787,100 | — | — |
| 2025-06-25 | $4.52 | $6.80 | 1,246,000 | — | — |
| 2025-06-24 | $4.58 | $6.89 | 1,431,000 | — | — |
| 2025-06-23 | $4.32 | $6.50 | 1,796,400 | — | — |
| 2025-06-20 | $4.28 | $6.44 | 3,808,400 | — | — |
| 2025-06-18 | $4.13 | $6.21 | 1,496,900 | — | — |
| 2025-06-17 | $3.97 | $5.97 | 1,086,200 | — | — |
| 2025-06-16 | $4.09 | $6.15 | 1,374,500 | — | — |
| 2025-06-13 | $3.83 | $5.76 | 947,300 | — | — |
| 2025-06-12 | $3.91 | $5.76 | 1,051,000 | — | — |
| 2025-06-11 | $4.06 | $5.98 | 1,794,500 | — | — |
| 2025-06-10 | $4.05 | $5.97 | 995,700 | — | — |
| 2025-06-09 | $3.96 | $5.83 | 1,202,300 | — | — |
| 2025-06-06 | $3.81 | $5.61 | 990,600 | — | — |
| 2025-06-05 | $3.64 | $5.36 | 837,100 | — | — |
| 2025-06-04 | $3.68 | $5.42 | 1,113,600 | — | — |
| 2025-06-03 | $3.99 | $5.88 | 852,900 | — | — |
| 2025-06-02 | $3.86 | $5.69 | 790,200 | — | — |
| 2025-05-30 | $3.97 | $5.85 | 1,288,800 | — | — |
| 2025-05-29 | $4.01 | $5.91 | 907,100 | — | — |
| 2025-05-28 | $4.11 | $6.05 | 874,300 | — | — |
| 2025-05-27 | $4.08 | $6.01 | 1,865,500 | — | — |
| 2025-05-23 | $3.90 | $5.75 | 1,927,400 | — | — |
| 2025-05-22 | $3.77 | $5.55 | 806,100 | — | — |
| 2025-05-21 | $3.83 | $5.64 | 825,000 | — | — |
| 2025-05-20 | $4.03 | $5.94 | 622,200 | — | — |
| 2025-05-19 | $3.94 | $5.80 | 853,300 | — | — |
| 2025-05-16 | $4.04 | $5.95 | 1,151,600 | — | — |
| 2025-05-15 | $4.11 | $6.05 | 1,228,200 | — | — |
| 2025-05-14 | $4.20 | $6.19 | 1,558,000 | — | — |
| 2025-05-13 | $4.55 | $6.70 | 1,874,300 | — | — |
| 2025-05-12 | $4.64 | $6.84 | 2,060,700 | — | — |
| 2025-05-09 | $4.23 | $6.23 | 1,575,800 | — | — |
| 2025-05-08 | $4.35 | $6.41 | 3,077,800 | — | — |
| 2025-05-07 | $3.72 | $5.48 | 1,300,400 | — | — |
| 2025-05-06 | $3.84 | $5.66 | 2,226,000 | — | — |
| 2025-05-05 | $3.95 | $5.82 | 3,085,600 | — | — |
| 2025-05-02 | $3.71 | $5.47 | 1,749,100 | — | — |
| 2025-05-01 | $3.34 | $4.92 | 1,488,800 | — | — |
| 2025-04-30 | $3.35 | $4.93 | 1,202,400 | — | — |
| 2025-04-29 | $3.47 | $5.11 | 941,600 | — | — |
| 2025-04-28 | $3.43 | $5.05 | 831,500 | — | — |
| 2025-04-25 | $3.39 | $4.99 | 736,400 | — | — |
| 2025-04-24 | $3.40 | $5.01 | 870,400 | — | — |
| 2025-04-23 | $3.32 | $4.89 | 1,321,000 | — | — |
| 2025-04-22 | $3.26 | $4.80 | 1,043,500 | — | — |
| 2025-04-21 | $3.20 | $4.71 | 1,090,500 | — | — |
| 2025-04-17 | $3.34 | $4.92 | 665,800 | — | — |
| 2025-04-16 | $3.34 | $4.92 | 870,800 | — | — |
| 2025-04-15 | $3.35 | $4.93 | 1,036,300 | — | — |
| 2025-04-14 | $3.36 | $4.95 | 980,400 | — | — |
| 2025-04-11 | $3.35 | $4.93 | 1,066,800 | — | — |
| 2025-04-10 | $3.37 | $4.96 | 1,344,300 | — | — |
| 2025-04-09 | $3.69 | $5.44 | 2,293,700 | — | — |
| 2025-04-08 | $3.36 | $4.95 | 1,905,300 | — | — |
| 2025-04-07 | $3.47 | $5.11 | 2,587,200 | — | — |
| 2025-04-04 | $3.64 | $5.36 | 1,826,200 | — | — |
| 2025-04-03 | $3.91 | $5.76 | 1,469,000 | — | — |
| 2025-04-02 | $4.36 | $6.42 | 1,283,700 | — | — |
| 2025-04-01 | $4.32 | $6.36 | 1,583,200 | — | — |
| 2025-03-31 | $4.32 | $6.36 | 1,286,400 | — | — |
| 2025-03-28 | $4.31 | $6.35 | 1,704,600 | — | — |
| 2025-03-27 | $4.41 | $6.50 | 1,389,800 | — | — |
| 2025-03-26 | $4.69 | $6.91 | 1,166,200 | — | — |
| 2025-03-25 | $4.81 | $7.09 | 1,279,400 | — | — |
| 2025-03-24 | $4.82 | $7.10 | 1,999,900 | — | — |
| 2025-03-21 | $4.97 | $7.32 | 5,312,500 | — | — |
| 2025-03-20 | $5.19 | $7.65 | 2,534,100 | — | — |
| 2025-03-19 | $5.12 | $7.54 | 2,181,600 | — | — |
| 2025-03-18 | $4.93 | $7.26 | 2,001,300 | — | — |
| 2025-03-17 | $4.67 | $6.88 | 2,011,900 | — | — |
| 2025-03-14 | $4.34 | $6.39 | 1,709,200 | — | — |
| 2025-03-13 | $4.21 | $6.08 | 2,763,600 | — | — |
| 2025-03-12 | $4.11 | $5.94 | 1,781,700 | — | — |
| 2025-03-11 | $3.87 | $5.59 | 1,798,000 | — | — |
| 2025-03-10 | $3.80 | $5.49 | 1,590,900 | — | — |
| 2025-03-07 | $3.74 | $5.40 | 1,879,100 | — | — |
| 2025-03-06 | $3.62 | $5.23 | 1,111,900 | — | — |
| 2025-03-05 | $3.49 | $5.04 | 1,435,000 | — | — |
| 2025-03-04 | $3.54 | $5.12 | 1,486,900 | — | — |
| 2025-03-03 | $3.69 | $5.33 | 1,960,400 | — | — |
| 2025-02-28 | $3.76 | $5.43 | 4,252,500 | — | — |
| 2025-02-27 | $3.89 | $5.62 | 2,844,900 | — | — |
| 2025-02-26 | $3.87 | $5.59 | 1,242,800 | — | — |
| 2025-02-25 | $4.03 | $5.82 | 1,301,000 | — | — |
| 2025-02-24 | $4.07 | $5.88 | 2,581,300 | — | — |
| 2025-02-21 | $3.80 | $5.49 | 1,368,400 | — | — |
| 2025-02-20 | $4.00 | $5.78 | 1,462,800 | — | — |
| 2025-02-19 | $4.10 | $5.92 | 1,726,800 | — | — |
| 2025-02-18 | $3.94 | $5.69 | 1,093,900 | — | — |
| 2025-02-14 | $3.94 | $5.69 | 1,065,800 | — | — |
| 2025-02-13 | $3.85 | $5.56 | 1,069,400 | — | — |
| 2025-02-12 | $3.93 | $5.68 | 1,010,200 | — | — |
| 2025-02-11 | $4.27 | $6.17 | 1,543,900 | — | — |
| 2025-02-10 | $4.05 | $5.85 | 898,900 | — | — |
| 2025-02-07 | $3.93 | $5.68 | 1,486,700 | — | — |
| 2025-02-06 | $4.08 | $5.90 | 1,365,400 | — | — |
| 2025-02-05 | $4.21 | $6.08 | 812,400 | — | — |
| 2025-02-04 | $4.04 | $5.84 | 1,901,600 | — | — |
| 2025-02-03 | $3.70 | $5.35 | 869,700 | — | — |
| 2025-01-31 | $3.74 | $5.40 | 1,026,900 | — | — |
| 2025-01-30 | $3.70 | $5.35 | 1,407,400 | — | — |
| 2025-01-29 | $3.50 | $5.06 | 1,255,200 | — | — |
| 2025-01-28 | $3.58 | $5.17 | 1,329,500 | — | — |
| 2025-01-27 | $3.75 | $5.42 | 1,083,000 | — | — |
| 2025-01-24 | $3.73 | $5.39 | 1,495,800 | — | — |
| 2025-01-23 | $3.54 | $5.12 | 1,045,100 | — | — |
| 2025-01-22 | $3.44 | $4.97 | 1,137,900 | — | — |
| 2025-01-21 | $3.28 | $4.74 | 799,300 | — | — |
| 2025-01-17 | $3.32 | $4.80 | 806,200 | — | — |
| 2025-01-16 | $3.21 | $4.64 | 677,700 | — | — |
| 2025-01-15 | $3.39 | $4.90 | 837,500 | — | — |
| 2025-01-14 | $3.31 | $4.78 | 1,068,300 | — | — |
| 2025-01-13 | $3.27 | $4.73 | 1,161,900 | — | — |
| 2025-01-10 | $3.39 | $4.90 | 1,029,300 | — | — |
| 2025-01-08 | $3.54 | $5.12 | 801,900 | — | — |
| 2025-01-07 | $3.66 | $5.29 | 1,487,700 | — | — |
| 2025-01-06 | $3.71 | $5.36 | 1,506,900 | — | — |
| 2025-01-03 | $3.44 | $4.97 | 1,834,900 | — | — |
| 2025-01-02 | $3.35 | $4.84 | 1,086,100 | — | — |