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
- 1999-11-19 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 | $6.68 | $6.68 | 77,000 | — | — |
| 2025-12-30 | $6.72 | $6.72 | 145,500 | — | — |
| 2025-12-29 | $6.68 | $6.68 | 125,200 | — | — |
| 2025-12-26 | $6.66 | $6.66 | 69,300 | — | — |
| 2025-12-24 | $6.62 | $6.62 | 31,200 | — | — |
| 2025-12-23 | $6.80 | $6.80 | 122,200 | — | — |
| 2025-12-22 | $6.71 | $6.71 | 151,800 | — | — |
| 2025-12-19 | $6.89 | $6.89 | 188,300 | — | — |
| 2025-12-18 | $7.08 | $7.08 | 99,400 | — | — |
| 2025-12-17 | $6.73 | $6.73 | 118,800 | — | — |
| 2025-12-16 | $6.93 | $6.93 | 239,200 | — | — |
| 2025-12-15 | $6.31 | $6.31 | 157,900 | — | — |
| 2025-12-12 | $6.65 | $6.65 | 134,500 | — | — |
| 2025-12-11 | $6.58 | $6.58 | 91,700 | — | — |
| 2025-12-10 | $6.59 | $6.59 | 196,500 | — | — |
| 2025-12-09 | $6.55 | $6.55 | 133,100 | — | — |
| 2025-12-08 | $6.56 | $6.56 | 171,700 | — | — |
| 2025-12-05 | $6.38 | $6.38 | 130,700 | — | — |
| 2025-12-04 | $6.45 | $6.45 | 149,300 | — | — |
| 2025-12-03 | $6.15 | $6.15 | 141,800 | — | — |
| 2025-12-02 | $6.16 | $6.16 | 119,900 | — | — |
| 2025-12-01 | $6.04 | $6.04 | 114,600 | — | — |
| 2025-11-28 | $6.33 | $6.33 | 113,300 | — | — |
| 2025-11-26 | $6.08 | $6.08 | 244,700 | — | — |
| 2025-11-25 | $6.43 | $6.43 | 217,100 | — | — |
| 2025-11-24 | $6.17 | $6.17 | 476,100 | — | — |
| 2025-11-21 | $6.38 | $6.38 | 660,500 | — | — |
| 2025-11-20 | $7.03 | $7.03 | 483,700 | — | — |
| 2025-11-19 | $7.13 | $7.13 | 925,300 | — | — |
| 2025-11-18 | $6.73 | $6.73 | 1,640,400 | — | — |
| 2025-11-17 | $6.19 | $6.19 | 469,000 | — | — |
| 2025-11-14 | $5.85 | $5.85 | 1,011,100 | — | — |
| 2025-11-13 | $6.18 | $6.18 | 11,196,500 | — | — |
| 2025-11-12 | $4.48 | $4.48 | 189,300 | — | — |
| 2025-11-11 | $4.50 | $4.50 | 49,600 | — | — |
| 2025-11-10 | $4.52 | $4.52 | 85,300 | — | — |
| 2025-11-07 | $4.32 | $4.32 | 122,700 | — | — |
| 2025-11-06 | $4.13 | $4.13 | 95,200 | — | — |
| 2025-11-05 | $4.38 | $4.38 | 46,100 | — | — |
| 2025-11-04 | $4.37 | $4.37 | 84,900 | — | — |
| 2025-11-03 | $4.61 | $4.61 | 68,500 | — | — |
| 2025-10-31 | $4.59 | $4.59 | 43,400 | — | — |
| 2025-10-30 | $4.58 | $4.58 | 71,400 | — | — |
| 2025-10-29 | $4.53 | $4.53 | 281,700 | — | — |
| 2025-10-28 | $4.63 | $4.63 | 56,500 | — | — |
| 2025-10-27 | $4.72 | $4.72 | 66,800 | — | — |
| 2025-10-24 | $4.76 | $4.76 | 43,300 | — | — |
| 2025-10-23 | $4.66 | $4.66 | 46,500 | — | — |
| 2025-10-22 | $4.62 | $4.62 | 55,600 | — | — |
| 2025-10-21 | $4.75 | $4.75 | 68,600 | — | — |
| 2025-10-20 | $4.90 | $4.90 | 125,900 | — | — |
| 2025-10-17 | $4.58 | $4.58 | 152,900 | — | — |
| 2025-10-16 | $4.50 | $4.50 | 310,000 | — | — |
| 2025-10-15 | $4.72 | $4.72 | 98,800 | — | — |
| 2025-10-14 | $4.81 | $4.81 | 93,400 | — | — |
| 2025-10-13 | $4.89 | $4.89 | 85,400 | — | — |
| 2025-10-10 | $4.80 | $4.80 | 193,700 | — | — |
| 2025-10-09 | $4.97 | $4.97 | 163,100 | — | — |
| 2025-10-08 | $5.02 | $5.02 | 116,800 | — | — |
| 2025-10-07 | $4.99 | $4.99 | 164,600 | — | — |
| 2025-10-06 | $4.98 | $4.98 | 331,900 | — | — |
| 2025-10-03 | $5.23 | $5.23 | 84,500 | — | — |
| 2025-10-02 | $5.13 | $5.13 | 50,300 | — | — |
| 2025-10-01 | $5.05 | $5.05 | 266,800 | — | — |
| 2025-09-30 | $5.20 | $5.20 | 128,300 | — | — |
| 2025-09-29 | $5.26 | $5.26 | 70,300 | — | — |
| 2025-09-26 | $5.40 | $5.40 | 124,400 | — | — |
| 2025-09-25 | $5.34 | $5.34 | 77,300 | — | — |
| 2025-09-24 | $5.54 | $5.54 | 76,800 | — | — |
| 2025-09-23 | $5.62 | $5.62 | 113,000 | — | — |
| 2025-09-22 | $5.79 | $5.79 | 223,600 | — | — |
| 2025-09-19 | $5.41 | $5.41 | 329,700 | — | — |
| 2025-09-18 | $5.47 | $5.47 | 77,900 | — | — |
| 2025-09-17 | $5.34 | $5.34 | 94,600 | — | — |
| 2025-09-16 | $5.39 | $5.39 | 105,500 | — | — |
| 2025-09-15 | $5.59 | $5.59 | 89,400 | — | — |
| 2025-09-12 | $5.63 | $5.63 | 153,700 | — | — |
| 2025-09-11 | $5.48 | $5.48 | 88,200 | — | — |
| 2025-09-10 | $5.41 | $5.41 | 117,700 | — | — |
| 2025-09-09 | $5.61 | $5.61 | 179,700 | — | — |
| 2025-09-08 | $5.60 | $5.60 | 224,600 | — | — |
| 2025-09-05 | $5.34 | $5.34 | 100,300 | — | — |
| 2025-09-04 | $5.24 | $5.24 | 90,700 | — | — |
| 2025-09-03 | $5.29 | $5.29 | 62,200 | — | — |
| 2025-09-02 | $5.35 | $5.35 | 98,000 | — | — |
| 2025-08-29 | $5.45 | $5.45 | 122,300 | — | — |
| 2025-08-28 | $5.41 | $5.41 | 184,000 | — | — |
| 2025-08-27 | $5.32 | $5.32 | 176,600 | — | — |
| 2025-08-26 | $5.37 | $5.37 | 79,100 | — | — |
| 2025-08-25 | $5.25 | $5.25 | 84,000 | — | — |
| 2025-08-22 | $5.32 | $5.32 | 144,300 | — | — |
| 2025-08-21 | $5.15 | $5.15 | 76,300 | — | — |
| 2025-08-20 | $5.22 | $5.22 | 239,700 | — | — |
| 2025-08-19 | $5.17 | $5.17 | 200,300 | — | — |
| 2025-08-18 | $5.49 | $5.49 | 405,700 | — | — |
| 2025-08-15 | $5.02 | $5.02 | 271,500 | — | — |
| 2025-08-14 | $4.84 | $4.84 | 251,100 | — | — |
| 2025-08-13 | $4.95 | $4.95 | 363,400 | — | — |
| 2025-08-12 | $5.03 | $5.03 | 271,000 | — | — |
| 2025-08-11 | $5.05 | $5.05 | 204,400 | — | — |
| 2025-08-08 | $4.89 | $4.89 | 85,700 | — | — |
| 2025-08-07 | $5.00 | $5.00 | 98,800 | — | — |
| 2025-08-06 | $5.10 | $5.10 | 92,200 | — | — |
| 2025-08-05 | $4.98 | $4.98 | 117,100 | — | — |
| 2025-08-04 | $5.05 | $5.05 | 113,400 | — | — |
| 2025-08-01 | $4.82 | $4.82 | 258,000 | — | — |
| 2025-07-31 | $4.95 | $4.95 | 224,600 | — | — |
| 2025-07-30 | $5.03 | $5.03 | 106,500 | — | — |
| 2025-07-29 | $5.10 | $5.10 | 109,100 | — | — |
| 2025-07-28 | $5.17 | $5.17 | 163,400 | — | — |
| 2025-07-25 | $5.14 | $5.14 | 125,900 | — | — |
| 2025-07-24 | $5.16 | $5.16 | 129,400 | — | — |
| 2025-07-23 | $5.25 | $5.25 | 196,100 | — | — |
| 2025-07-22 | $5.31 | $5.31 | 272,500 | — | — |
| 2025-07-21 | $5.46 | $5.46 | 425,900 | — | — |
| 2025-07-18 | $5.23 | $5.23 | 213,900 | — | — |
| 2025-07-17 | $5.29 | $5.29 | 192,700 | — | — |
| 2025-07-16 | $5.17 | $5.17 | 207,800 | — | — |
| 2025-07-15 | $5.12 | $5.12 | 155,700 | — | — |
| 2025-07-14 | $5.25 | $5.25 | 230,000 | — | — |
| 2025-07-11 | $5.14 | $5.14 | 233,500 | — | — |
| 2025-07-10 | $5.20 | $5.20 | 331,200 | — | — |
| 2025-07-09 | $5.20 | $5.20 | 181,100 | — | — |
| 2025-07-08 | $5.27 | $5.27 | 254,200 | — | — |
| 2025-07-07 | $5.45 | $5.45 | 364,800 | — | — |
| 2025-07-03 | $5.37 | $5.37 | 182,100 | — | — |
| 2025-07-02 | $5.17 | $5.17 | 443,300 | — | — |
| 2025-07-01 | $5.17 | $5.17 | 312,100 | — | — |
| 2025-06-30 | $5.39 | $5.39 | 261,900 | — | — |
| 2025-06-27 | $5.47 | $5.47 | 481,900 | — | — |
| 2025-06-26 | $5.44 | $5.44 | 278,800 | — | — |
| 2025-06-25 | $5.36 | $5.36 | 498,200 | — | — |
| 2025-06-24 | $5.77 | $5.77 | 544,900 | — | — |
| 2025-06-23 | $5.39 | $5.39 | 421,100 | — | — |
| 2025-06-20 | $5.38 | $5.38 | 418,000 | — | — |
| 2025-06-18 | $5.26 | $5.26 | 213,200 | — | — |
| 2025-06-17 | $5.23 | $5.23 | 241,000 | — | — |
| 2025-06-16 | $5.47 | $5.47 | 344,100 | — | — |
| 2025-06-13 | $5.43 | $5.43 | 260,800 | — | — |
| 2025-06-12 | $5.25 | $5.25 | 379,700 | — | — |
| 2025-06-11 | $5.36 | $5.36 | 847,800 | — | — |
| 2025-06-10 | $5.69 | $5.69 | 964,800 | — | — |
| 2025-06-09 | $6.07 | $6.07 | 1,009,500 | — | — |
| 2025-06-06 | $5.94 | $5.94 | 726,000 | — | — |
| 2025-06-05 | $5.48 | $5.48 | 231,000 | — | — |
| 2025-06-04 | $5.53 | $5.53 | 546,400 | — | — |
| 2025-06-03 | $5.34 | $5.34 | 316,300 | — | — |
| 2025-06-02 | $5.62 | $5.62 | 675,500 | — | — |
| 2025-05-30 | $5.09 | $5.09 | 595,000 | — | — |
| 2025-05-29 | $4.90 | $4.90 | 340,500 | — | — |
| 2025-05-28 | $4.95 | $4.95 | 514,400 | — | — |
| 2025-05-27 | $5.20 | $5.20 | 1,413,100 | — | — |
| 2025-05-23 | $4.59 | $4.59 | 1,092,400 | — | — |
| 2025-05-22 | $3.90 | $3.90 | 662,300 | — | — |
| 2025-05-21 | $4.24 | $4.24 | 2,158,500 | — | — |
| 2025-05-20 | $3.96 | $3.96 | 2,244,900 | — | — |
| 2025-05-19 | $3.31 | $3.31 | 61,200 | — | — |
| 2025-05-16 | $3.38 | $3.38 | 321,800 | — | — |
| 2025-05-15 | $3.11 | $3.11 | 225,900 | — | — |
| 2025-05-14 | $3.16 | $3.16 | 221,000 | — | — |
| 2025-05-13 | $3.00 | $3.00 | 143,500 | — | — |
| 2025-05-12 | $2.78 | $2.78 | 227,700 | — | — |
| 2025-05-09 | $2.83 | $2.83 | 50,500 | — | — |
| 2025-05-08 | $2.79 | $2.79 | 67,900 | — | — |
| 2025-05-07 | $2.65 | $2.65 | 24,700 | — | — |
| 2025-05-06 | $2.62 | $2.62 | 29,300 | — | — |
| 2025-05-05 | $2.60 | $2.60 | 56,000 | — | — |
| 2025-05-02 | $2.70 | $2.70 | 84,100 | — | — |
| 2025-05-01 | $2.67 | $2.67 | 21,600 | — | — |
| 2025-04-30 | $2.66 | $2.66 | 46,300 | — | — |
| 2025-04-29 | $2.53 | $2.53 | 53,800 | — | — |
| 2025-04-28 | $2.54 | $2.54 | 24,800 | — | — |
| 2025-04-25 | $2.60 | $2.60 | 158,400 | — | — |
| 2025-04-24 | $2.65 | $2.65 | 21,800 | — | — |
| 2025-04-23 | $2.57 | $2.57 | 59,300 | — | — |
| 2025-04-22 | $2.40 | $2.40 | 31,400 | — | — |
| 2025-04-21 | $2.30 | $2.30 | 43,700 | — | — |
| 2025-04-17 | $2.43 | $2.43 | 17,800 | — | — |
| 2025-04-16 | $2.38 | $2.38 | 21,900 | — | — |
| 2025-04-15 | $2.43 | $2.43 | 50,500 | — | — |
| 2025-04-14 | $2.41 | $2.41 | 23,600 | — | — |
| 2025-04-11 | $2.36 | $2.36 | 63,900 | — | — |
| 2025-04-10 | $2.36 | $2.36 | 38,600 | — | — |
| 2025-04-09 | $2.55 | $2.55 | 122,000 | — | — |
| 2025-04-08 | $2.27 | $2.27 | 54,500 | — | — |
| 2025-04-07 | $2.40 | $2.40 | 90,300 | — | — |
| 2025-04-04 | $2.44 | $2.44 | 117,200 | — | — |
| 2025-04-03 | $2.63 | $2.63 | 156,600 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 70,500 | — | — |
| 2025-04-01 | $2.95 | $2.95 | 257,700 | — | — |
| 2025-03-31 | $3.03 | $3.03 | 257,100 | — | — |
| 2025-03-28 | $2.88 | $2.88 | 242,800 | — | — |
| 2025-03-27 | $2.59 | $2.59 | 30,900 | — | — |
| 2025-03-26 | $2.61 | $2.61 | 50,200 | — | — |
| 2025-03-25 | $2.65 | $2.65 | 82,400 | — | — |
| 2025-03-24 | $2.69 | $2.69 | 129,500 | — | — |
| 2025-03-21 | $2.72 | $2.72 | 185,600 | — | — |
| 2025-03-20 | $2.55 | $2.55 | 24,200 | — | — |
| 2025-03-19 | $2.60 | $2.60 | 26,300 | — | — |
| 2025-03-18 | $2.49 | $2.49 | 28,700 | — | — |
| 2025-03-17 | $2.44 | $2.44 | 33,700 | — | — |
| 2025-03-14 | $2.31 | $2.31 | 53,000 | — | — |
| 2025-03-13 | $2.32 | $2.32 | 36,200 | — | — |
| 2025-03-12 | $2.29 | $2.29 | 86,900 | — | — |
| 2025-03-11 | $2.34 | $2.34 | 52,300 | — | — |
| 2025-03-10 | $2.35 | $2.35 | 48,600 | — | — |
| 2025-03-07 | $2.43 | $2.43 | 43,800 | — | — |
| 2025-03-06 | $2.39 | $2.39 | 76,300 | — | — |
| 2025-03-05 | $2.51 | $2.51 | 37,300 | — | — |
| 2025-03-04 | $2.40 | $2.40 | 47,200 | — | — |
| 2025-03-03 | $2.53 | $2.53 | 31,600 | — | — |
| 2025-02-28 | $2.54 | $2.54 | 17,800 | — | — |
| 2025-02-27 | $2.54 | $2.54 | 52,600 | — | — |
| 2025-02-26 | $2.60 | $2.60 | 59,300 | — | — |
| 2025-02-25 | $2.62 | $2.62 | 22,800 | — | — |
| 2025-02-24 | $2.60 | $2.60 | 26,800 | — | — |
| 2025-02-21 | $2.65 | $2.65 | 95,300 | — | — |
| 2025-02-20 | $2.56 | $2.56 | 18,600 | — | — |
| 2025-02-19 | $2.56 | $2.56 | 34,600 | — | — |
| 2025-02-18 | $2.57 | $2.57 | 58,500 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 28,400 | — | — |
| 2025-02-13 | $2.60 | $2.60 | 95,600 | — | — |
| 2025-02-12 | $2.62 | $2.62 | 32,700 | — | — |
| 2025-02-11 | $2.73 | $2.73 | 51,300 | — | — |
| 2025-02-10 | $2.67 | $2.67 | 90,700 | — | — |
| 2025-02-07 | $2.71 | $2.71 | 17,800 | — | — |
| 2025-02-06 | $2.67 | $2.67 | 35,800 | — | — |
| 2025-02-05 | $2.84 | $2.84 | 42,700 | — | — |
| 2025-02-04 | $2.77 | $2.77 | 40,400 | — | — |
| 2025-02-03 | $2.60 | $2.60 | 16,400 | — | — |
| 2025-01-31 | $2.65 | $2.65 | 71,100 | — | — |
| 2025-01-30 | $2.65 | $2.65 | 188,300 | — | — |
| 2025-01-29 | $2.73 | $2.73 | 94,300 | — | — |
| 2025-01-28 | $2.82 | $2.82 | 52,000 | — | — |
| 2025-01-27 | $2.84 | $2.84 | 95,900 | — | — |
| 2025-01-24 | $2.89 | $2.89 | 20,500 | — | — |
| 2025-01-23 | $2.81 | $2.81 | 22,900 | — | — |
| 2025-01-22 | $2.78 | $2.78 | 36,400 | — | — |
| 2025-01-21 | $2.85 | $2.85 | 140,800 | — | — |
| 2025-01-17 | $2.81 | $2.81 | 63,100 | — | — |
| 2025-01-16 | $2.67 | $2.67 | 63,900 | — | — |
| 2025-01-15 | $2.71 | $2.71 | 21,400 | — | — |
| 2025-01-14 | $2.61 | $2.61 | 29,300 | — | — |
| 2025-01-13 | $2.62 | $2.62 | 34,300 | — | — |
| 2025-01-10 | $2.58 | $2.58 | 53,800 | — | — |
| 2025-01-08 | $2.69 | $2.69 | 61,200 | — | — |
| 2025-01-07 | $2.80 | $2.80 | 42,800 | — | — |
| 2025-01-06 | $2.73 | $2.73 | 69,600 | — | — |
| 2025-01-03 | $2.90 | $2.90 | 137,200 | — | — |
| 2025-01-02 | $2.83 | $2.83 | 189,200 | — | — |