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
- 2005-03-22 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 | $5.71 | $9.77 | 1,927,800 | — | — |
| 2025-12-30 | $5.54 | $9.48 | 1,231,200 | — | — |
| 2025-12-29 | $5.54 | $9.48 | 1,555,500 | — | — |
| 2025-12-26 | $5.54 | $9.48 | 993,900 | — | — |
| 2025-12-24 | $5.35 | $9.15 | 991,100 | — | — |
| 2025-12-23 | $5.18 | $8.86 | 723,900 | — | — |
| 2025-12-22 | $5.08 | $8.69 | 889,500 | — | — |
| 2025-12-19 | $4.98 | $8.52 | 728,600 | — | — |
| 2025-12-18 | $4.96 | $8.48 | 1,013,700 | — | — |
| 2025-12-17 | $4.88 | $8.35 | 1,293,800 | — | — |
| 2025-12-16 | $4.93 | $8.43 | 658,400 | — | — |
| 2025-12-15 | $4.98 | $8.52 | 989,200 | — | — |
| 2025-12-12 | $5.07 | $8.67 | 930,600 | — | — |
| 2025-12-11 | $5.05 | $8.64 | 1,234,500 | — | — |
| 2025-12-10 | $4.96 | $8.48 | 1,087,200 | — | — |
| 2025-12-09 | $5.04 | $8.62 | 868,800 | — | — |
| 2025-12-08 | $5.10 | $8.72 | 1,488,600 | — | — |
| 2025-12-05 | $5.18 | $8.86 | 1,066,500 | — | — |
| 2025-12-04 | $5.18 | $8.86 | 735,900 | — | — |
| 2025-12-03 | $5.25 | $8.98 | 1,504,200 | — | — |
| 2025-12-02 | $5.62 | $9.61 | 624,500 | — | — |
| 2025-12-01 | $5.57 | $9.53 | 707,000 | — | — |
| 2025-11-28 | $5.59 | $9.56 | 395,000 | — | — |
| 2025-11-26 | $5.51 | $9.43 | 502,000 | — | — |
| 2025-11-25 | $5.54 | $9.48 | 732,200 | — | — |
| 2025-11-24 | $5.46 | $9.34 | 1,243,400 | — | — |
| 2025-11-21 | $5.39 | $9.22 | 929,100 | — | — |
| 2025-11-20 | $5.28 | $9.03 | 1,321,700 | — | — |
| 2025-11-19 | $5.48 | $9.37 | 938,300 | — | — |
| 2025-11-18 | $5.39 | $9.22 | 1,452,100 | — | — |
| 2025-11-17 | $5.41 | $9.25 | 951,600 | — | — |
| 2025-11-14 | $5.46 | $9.34 | 1,844,800 | — | — |
| 2025-11-13 | $5.49 | $9.39 | 832,500 | — | — |
| 2025-11-12 | $5.50 | $9.41 | 808,700 | — | — |
| 2025-11-11 | $5.66 | $9.68 | 967,900 | — | — |
| 2025-11-10 | $5.70 | $9.75 | 1,145,900 | — | — |
| 2025-11-07 | $5.64 | $9.65 | 1,088,900 | — | — |
| 2025-11-06 | $5.51 | $9.43 | 1,215,300 | — | — |
| 2025-11-05 | $6.65 | $11.38 | 434,200 | — | — |
| 2025-11-04 | $6.59 | $11.27 | 420,200 | — | — |
| 2025-11-03 | $6.58 | $11.26 | 357,900 | — | — |
| 2025-10-31 | $6.52 | $11.15 | 253,100 | — | — |
| 2025-10-30 | $6.51 | $11.14 | 764,200 | — | — |
| 2025-10-29 | $6.58 | $11.26 | 357,300 | — | — |
| 2025-10-28 | $6.64 | $11.36 | 375,800 | — | — |
| 2025-10-27 | $6.64 | $11.36 | 1,048,000 | — | — |
| 2025-10-24 | $6.56 | $11.22 | 231,200 | — | — |
| 2025-10-23 | $6.53 | $11.17 | 322,300 | — | — |
| 2025-10-22 | $6.28 | $10.74 | 343,800 | — | — |
| 2025-10-21 | $6.24 | $10.67 | 331,800 | — | — |
| 2025-10-20 | $6.24 | $10.67 | 466,400 | — | — |
| 2025-10-17 | $6.28 | $10.74 | 353,400 | — | — |
| 2025-10-16 | $6.22 | $10.64 | 686,500 | — | — |
| 2025-10-15 | $6.36 | $10.88 | 673,700 | — | — |
| 2025-10-14 | $6.59 | $11.27 | 1,242,500 | — | — |
| 2025-10-13 | $6.84 | $11.70 | 1,324,600 | — | — |
| 2025-10-10 | $6.48 | $11.08 | 1,012,900 | — | — |
| 2025-10-09 | $6.72 | $11.50 | 999,800 | — | — |
| 2025-10-08 | $6.44 | $11.02 | 522,500 | — | — |
| 2025-10-07 | $6.40 | $10.95 | 454,900 | — | — |
| 2025-10-06 | $6.41 | $10.96 | 518,500 | — | — |
| 2025-10-03 | $6.23 | $10.66 | 350,900 | — | — |
| 2025-10-02 | $6.26 | $10.71 | 563,000 | — | — |
| 2025-10-01 | $6.07 | $10.38 | 445,600 | — | — |
| 2025-09-30 | $6.22 | $10.64 | 572,500 | — | — |
| 2025-09-29 | $6.33 | $10.83 | 1,340,700 | — | — |
| 2025-09-26 | $6.09 | $10.42 | 560,300 | — | — |
| 2025-09-25 | $6.01 | $10.28 | 808,000 | — | — |
| 2025-09-24 | $6.14 | $10.50 | 1,154,000 | — | — |
| 2025-09-23 | $6.05 | $10.35 | 514,500 | — | — |
| 2025-09-22 | $6.08 | $10.40 | 530,100 | — | — |
| 2025-09-19 | $6.14 | $10.50 | 419,000 | — | — |
| 2025-09-18 | $6.12 | $10.47 | 649,300 | — | — |
| 2025-09-17 | $6.07 | $10.38 | 834,900 | — | — |
| 2025-09-16 | $6.11 | $10.45 | 701,500 | — | — |
| 2025-09-15 | $6.17 | $10.55 | 606,500 | — | — |
| 2025-09-12 | $6.19 | $10.59 | 458,800 | — | — |
| 2025-09-11 | $6.19 | $10.59 | 356,400 | — | — |
| 2025-09-10 | $6.25 | $10.69 | 417,000 | — | — |
| 2025-09-09 | $6.10 | $10.43 | 579,700 | — | — |
| 2025-09-08 | $6.10 | $10.43 | 615,800 | — | — |
| 2025-09-05 | $6.08 | $10.40 | 730,000 | — | — |
| 2025-09-04 | $6.09 | $10.42 | 701,800 | — | — |
| 2025-09-03 | $6.13 | $10.49 | 872,300 | — | — |
| 2025-09-02 | $6.26 | $10.71 | 611,500 | — | — |
| 2025-08-29 | $6.44 | $11.02 | 507,500 | — | — |
| 2025-08-28 | $6.54 | $11.19 | 487,600 | — | — |
| 2025-08-27 | $6.45 | $11.03 | 490,200 | — | — |
| 2025-08-26 | $6.43 | $11.00 | 613,300 | — | — |
| 2025-08-25 | $6.39 | $10.93 | 738,800 | — | — |
| 2025-08-22 | $6.30 | $10.78 | 713,700 | — | — |
| 2025-08-21 | $6.25 | $10.69 | 433,300 | — | — |
| 2025-08-20 | $6.21 | $10.62 | 429,200 | — | — |
| 2025-08-19 | $6.26 | $10.71 | 699,600 | — | — |
| 2025-08-18 | $6.26 | $10.71 | 1,023,000 | — | — |
| 2025-08-15 | $6.18 | $10.57 | 673,200 | — | — |
| 2025-08-14 | $6.12 | $10.47 | 753,700 | — | — |
| 2025-08-13 | $6.09 | $10.42 | 776,800 | — | — |
| 2025-08-12 | $5.93 | $10.14 | 860,800 | — | — |
| 2025-08-11 | $6.02 | $10.30 | 782,200 | — | — |
| 2025-08-08 | $6.19 | $10.59 | 921,400 | — | — |
| 2025-08-07 | $6.20 | $10.61 | 1,118,400 | — | — |
| 2025-08-06 | $5.99 | $10.25 | 1,043,900 | — | — |
| 2025-08-05 | $6.03 | $10.31 | 1,005,500 | — | — |
| 2025-08-04 | $6.02 | $10.30 | 930,300 | — | — |
| 2025-08-01 | $6.16 | $10.54 | 698,500 | — | — |
| 2025-07-31 | $6.27 | $10.73 | 1,391,900 | — | — |
| 2025-07-30 | $6.41 | $10.96 | 534,600 | — | — |
| 2025-07-29 | $6.68 | $11.43 | 569,500 | — | — |
| 2025-07-28 | $6.77 | $11.58 | 283,200 | — | — |
| 2025-07-25 | $6.80 | $11.63 | 332,500 | — | — |
| 2025-07-24 | $6.84 | $11.70 | 579,900 | — | — |
| 2025-07-23 | $7.03 | $12.03 | 497,400 | — | — |
| 2025-07-22 | $6.87 | $11.75 | 436,100 | — | — |
| 2025-07-21 | $6.85 | $11.72 | 853,000 | — | — |
| 2025-07-18 | $6.87 | $11.75 | 549,400 | — | — |
| 2025-07-17 | $6.75 | $11.55 | 433,200 | — | — |
| 2025-07-16 | $6.79 | $11.61 | 559,700 | — | — |
| 2025-07-15 | $6.82 | $11.67 | 493,800 | — | — |
| 2025-07-14 | $6.91 | $11.82 | 712,300 | — | — |
| 2025-07-11 | $7.07 | $12.09 | 744,200 | — | — |
| 2025-07-10 | $7.08 | $12.11 | 605,800 | — | — |
| 2025-07-09 | $7.23 | $12.37 | 879,900 | — | — |
| 2025-07-08 | $7.05 | $12.06 | 624,400 | — | — |
| 2025-07-07 | $7.15 | $12.23 | 572,400 | — | — |
| 2025-07-03 | $7.31 | $12.50 | 748,000 | — | — |
| 2025-07-02 | $7.21 | $12.33 | 1,711,400 | — | — |
| 2025-07-01 | $7.00 | $11.97 | 773,300 | — | — |
| 2025-06-30 | $6.88 | $11.77 | 494,800 | — | — |
| 2025-06-27 | $6.75 | $11.55 | 506,800 | — | — |
| 2025-06-26 | $6.79 | $11.61 | 794,700 | — | — |
| 2025-06-25 | $6.73 | $11.51 | 538,000 | — | — |
| 2025-06-24 | $6.64 | $11.36 | 435,100 | — | — |
| 2025-06-23 | $6.76 | $11.56 | 584,700 | — | — |
| 2025-06-20 | $6.72 | $11.50 | 867,100 | — | — |
| 2025-06-18 | $6.77 | $11.58 | 770,100 | — | — |
| 2025-06-17 | $6.68 | $11.43 | 871,200 | — | — |
| 2025-06-16 | $6.65 | $11.38 | 1,028,700 | — | — |
| 2025-06-13 | $6.47 | $11.07 | 694,600 | — | — |
| 2025-06-12 | $6.49 | $11.10 | 609,800 | — | — |
| 2025-06-11 | $6.58 | $11.26 | 1,134,600 | — | — |
| 2025-06-10 | $6.67 | $11.41 | 726,600 | — | — |
| 2025-06-09 | $6.74 | $11.53 | 718,300 | — | — |
| 2025-06-06 | $6.65 | $11.38 | 855,600 | — | — |
| 2025-06-05 | $6.72 | $11.50 | 877,100 | — | — |
| 2025-06-04 | $6.98 | $11.94 | 1,926,100 | — | — |
| 2025-06-03 | $6.61 | $11.23 | 521,700 | — | — |
| 2025-06-02 | $6.68 | $11.35 | 1,130,500 | — | — |
| 2025-05-30 | $6.63 | $11.27 | 581,400 | — | — |
| 2025-05-29 | $6.62 | $11.25 | 788,800 | — | — |
| 2025-05-28 | $6.64 | $11.28 | 746,100 | — | — |
| 2025-05-27 | $6.44 | $10.94 | 793,000 | — | — |
| 2025-05-23 | $6.38 | $10.84 | 470,400 | — | — |
| 2025-05-22 | $6.34 | $10.77 | 567,900 | — | — |
| 2025-05-21 | $6.46 | $10.98 | 889,100 | — | — |
| 2025-05-20 | $6.57 | $11.17 | 652,100 | — | — |
| 2025-05-19 | $6.59 | $11.20 | 1,038,600 | — | — |
| 2025-05-16 | $6.74 | $11.45 | 810,100 | — | — |
| 2025-05-15 | $6.78 | $11.52 | 909,400 | — | — |
| 2025-05-14 | $6.81 | $11.57 | 598,000 | — | — |
| 2025-05-13 | $6.83 | $11.61 | 1,057,600 | — | — |
| 2025-05-12 | $6.84 | $11.62 | 489,300 | — | — |
| 2025-05-09 | $6.91 | $11.74 | 409,400 | — | — |
| 2025-05-08 | $6.84 | $11.62 | 594,100 | — | — |
| 2025-05-07 | $6.85 | $11.64 | 728,000 | — | — |
| 2025-05-06 | $6.84 | $11.62 | 761,300 | — | — |
| 2025-05-05 | $6.81 | $11.57 | 448,000 | — | — |
| 2025-05-02 | $6.79 | $11.54 | 1,056,700 | — | — |
| 2025-05-01 | $6.69 | $11.37 | 675,600 | — | — |
| 2025-04-30 | $6.64 | $11.28 | 594,200 | — | — |
| 2025-04-29 | $6.72 | $11.42 | 644,800 | — | — |
| 2025-04-28 | $6.73 | $11.44 | 912,500 | — | — |
| 2025-04-25 | $6.74 | $11.45 | 579,700 | — | — |
| 2025-04-24 | $6.67 | $11.34 | 775,800 | — | — |
| 2025-04-23 | $6.58 | $11.18 | 717,700 | — | — |
| 2025-04-22 | $6.49 | $11.03 | 579,900 | — | — |
| 2025-04-21 | $6.36 | $10.81 | 585,500 | — | — |
| 2025-04-17 | $6.37 | $10.83 | 448,000 | — | — |
| 2025-04-16 | $6.31 | $10.72 | 955,400 | — | — |
| 2025-04-15 | $6.32 | $10.74 | 444,200 | — | — |
| 2025-04-14 | $6.32 | $10.74 | 619,100 | — | — |
| 2025-04-11 | $6.28 | $10.67 | 1,156,400 | — | — |
| 2025-04-10 | $5.98 | $10.16 | 869,900 | — | — |
| 2025-04-09 | $6.14 | $10.43 | 2,060,700 | — | — |
| 2025-04-08 | $5.66 | $9.62 | 1,709,300 | — | — |
| 2025-04-07 | $5.53 | $9.40 | 1,555,800 | — | — |
| 2025-04-04 | $5.35 | $9.09 | 1,268,300 | — | — |
| 2025-04-03 | $5.68 | $9.65 | 723,100 | — | — |
| 2025-04-02 | $5.76 | $9.79 | 672,400 | — | — |
| 2025-04-01 | $5.76 | $9.79 | 1,214,700 | — | — |
| 2025-03-31 | $5.69 | $9.67 | 602,800 | — | — |
| 2025-03-28 | $5.69 | $9.67 | 470,600 | — | — |
| 2025-03-27 | $5.82 | $9.89 | 563,100 | — | — |
| 2025-03-26 | $5.74 | $9.75 | 681,900 | — | — |
| 2025-03-25 | $5.74 | $9.75 | 1,091,100 | — | — |
| 2025-03-24 | $5.86 | $9.96 | 503,300 | — | — |
| 2025-03-21 | $5.89 | $10.01 | 556,900 | — | — |
| 2025-03-20 | $5.97 | $10.15 | 696,600 | — | — |
| 2025-03-19 | $6.08 | $10.33 | 704,600 | — | — |
| 2025-03-18 | $6.07 | $10.32 | 834,200 | — | — |
| 2025-03-17 | $6.33 | $10.76 | 624,800 | — | — |
| 2025-03-14 | $6.25 | $10.62 | 331,300 | — | — |
| 2025-03-13 | $6.12 | $10.40 | 481,500 | — | — |
| 2025-03-12 | $6.20 | $10.54 | 704,300 | — | — |
| 2025-03-11 | $6.18 | $10.43 | 813,700 | — | — |
| 2025-03-10 | $6.04 | $10.20 | 1,152,500 | — | — |
| 2025-03-07 | $6.05 | $10.22 | 642,700 | — | — |
| 2025-03-06 | $6.07 | $10.25 | 939,700 | — | — |
| 2025-03-05 | $6.05 | $10.22 | 844,300 | — | — |
| 2025-03-04 | $5.78 | $9.76 | 922,600 | — | — |
| 2025-03-03 | $5.90 | $9.96 | 1,092,800 | — | — |
| 2025-02-28 | $6.03 | $10.18 | 910,700 | — | — |
| 2025-02-27 | $6.15 | $10.38 | 1,087,000 | — | — |
| 2025-02-26 | $5.98 | $10.10 | 4,827,700 | — | — |
| 2025-02-25 | $6.45 | $10.89 | 4,479,400 | — | — |
| 2025-02-24 | $6.10 | $10.30 | 582,200 | — | — |
| 2025-02-21 | $6.17 | $10.42 | 717,600 | — | — |
| 2025-02-20 | $6.23 | $10.52 | 1,474,000 | — | — |
| 2025-02-19 | $6.13 | $10.35 | 697,000 | — | — |
| 2025-02-18 | $6.13 | $10.35 | 634,500 | — | — |
| 2025-02-14 | $5.88 | $9.93 | 384,600 | — | — |
| 2025-02-13 | $5.91 | $9.98 | 616,800 | — | — |
| 2025-02-12 | $5.94 | $10.03 | 810,200 | — | — |
| 2025-02-11 | $6.06 | $10.23 | 667,700 | — | — |
| 2025-02-10 | $6.06 | $10.23 | 530,200 | — | — |
| 2025-02-07 | $5.92 | $10.00 | 597,000 | — | — |
| 2025-02-06 | $5.90 | $9.96 | 793,300 | — | — |
| 2025-02-05 | $6.00 | $10.13 | 796,800 | — | — |
| 2025-02-04 | $6.01 | $10.15 | 536,800 | — | — |
| 2025-02-03 | $5.84 | $9.86 | 1,081,500 | — | — |
| 2025-01-31 | $5.88 | $9.93 | 831,200 | — | — |
| 2025-01-30 | $5.92 | $10.00 | 391,900 | — | — |
| 2025-01-29 | $5.91 | $9.98 | 541,300 | — | — |
| 2025-01-28 | $5.83 | $9.84 | 326,400 | — | — |
| 2025-01-27 | $5.77 | $9.74 | 599,800 | — | — |
| 2025-01-24 | $5.96 | $10.06 | 966,100 | — | — |
| 2025-01-23 | $6.04 | $10.20 | 686,600 | — | — |
| 2025-01-22 | $6.06 | $10.23 | 1,030,200 | — | — |
| 2025-01-21 | $5.95 | $10.05 | 1,099,200 | — | — |
| 2025-01-17 | $5.91 | $9.98 | 1,134,300 | — | — |
| 2025-01-16 | $5.71 | $9.64 | 460,300 | — | — |
| 2025-01-15 | $5.73 | $9.67 | 837,500 | — | — |
| 2025-01-14 | $5.67 | $9.57 | 586,100 | — | — |
| 2025-01-13 | $5.50 | $9.29 | 1,186,600 | — | — |
| 2025-01-10 | $5.20 | $8.78 | 998,300 | — | — |
| 2025-01-08 | $5.18 | $8.75 | 1,095,200 | — | — |
| 2025-01-07 | $5.20 | $8.78 | 1,034,900 | — | — |
| 2025-01-06 | $5.23 | $8.83 | 910,900 | — | — |
| 2025-01-03 | $5.06 | $8.54 | 519,900 | — | — |
| 2025-01-02 | $4.96 | $8.37 | 534,600 | — | — |