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
- 2007-02-12 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 | $5.78 | $7.06 | 191,200 | — | — |
| 2025-12-30 | $5.76 | $7.04 | 290,700 | — | — |
| 2025-12-29 | $6.06 | $7.40 | 403,500 | — | — |
| 2025-12-26 | $5.92 | $7.23 | 135,900 | — | — |
| 2025-12-24 | $5.93 | $7.24 | 126,200 | — | — |
| 2025-12-23 | $5.94 | $7.26 | 185,000 | — | — |
| 2025-12-22 | $5.90 | $7.21 | 253,600 | — | — |
| 2025-12-19 | $5.92 | $7.23 | 387,600 | — | — |
| 2025-12-18 | $5.97 | $7.29 | 220,900 | — | — |
| 2025-12-17 | $5.85 | $7.15 | 158,100 | — | — |
| 2025-12-16 | $6.01 | $7.34 | 255,500 | — | — |
| 2025-12-15 | $5.98 | $7.30 | 557,300 | — | — |
| 2025-12-12 | $6.05 | $7.39 | 397,100 | — | — |
| 2025-12-11 | $6.00 | $7.33 | 553,600 | — | — |
| 2025-12-10 | $6.10 | $7.45 | 794,500 | — | — |
| 2025-12-09 | $6.04 | $7.38 | 416,800 | — | — |
| 2025-12-08 | $5.94 | $7.26 | 432,200 | — | — |
| 2025-12-05 | $5.97 | $7.29 | 342,000 | — | — |
| 2025-12-04 | $5.77 | $6.99 | 296,300 | — | — |
| 2025-12-03 | $5.65 | $6.85 | 403,900 | — | — |
| 2025-12-02 | $5.49 | $6.65 | 216,400 | — | — |
| 2025-12-01 | $5.32 | $6.45 | 218,700 | — | — |
| 2025-11-28 | $5.38 | $6.52 | 122,700 | — | — |
| 2025-11-26 | $5.35 | $6.48 | 194,500 | — | — |
| 2025-11-25 | $5.29 | $6.41 | 147,100 | — | — |
| 2025-11-24 | $5.24 | $6.35 | 159,600 | — | — |
| 2025-11-21 | $5.13 | $6.22 | 217,600 | — | — |
| 2025-11-20 | $5.01 | $6.07 | 258,100 | — | — |
| 2025-11-19 | $5.11 | $6.19 | 142,200 | — | — |
| 2025-11-18 | $5.14 | $6.23 | 203,400 | — | — |
| 2025-11-17 | $5.14 | $6.23 | 298,400 | — | — |
| 2025-11-14 | $5.25 | $6.36 | 188,700 | — | — |
| 2025-11-13 | $5.25 | $6.36 | 298,400 | — | — |
| 2025-11-12 | $5.41 | $6.56 | 301,100 | — | — |
| 2025-11-11 | $5.20 | $6.30 | 289,100 | — | — |
| 2025-11-10 | $5.20 | $6.30 | 403,800 | — | — |
| 2025-11-07 | $5.25 | $6.36 | 565,400 | — | — |
| 2025-11-06 | $5.79 | $7.02 | 247,200 | — | — |
| 2025-11-05 | $5.85 | $7.09 | 285,000 | — | — |
| 2025-11-04 | $5.91 | $7.16 | 608,100 | — | — |
| 2025-11-03 | $6.07 | $7.36 | 589,200 | — | — |
| 2025-10-31 | $5.51 | $6.68 | 212,300 | — | — |
| 2025-10-30 | $5.47 | $6.63 | 171,900 | — | — |
| 2025-10-29 | $5.53 | $6.70 | 338,700 | — | — |
| 2025-10-28 | $5.67 | $6.87 | 170,500 | — | — |
| 2025-10-27 | $5.58 | $6.76 | 268,500 | — | — |
| 2025-10-24 | $5.68 | $6.88 | 128,400 | — | — |
| 2025-10-23 | $5.56 | $6.74 | 167,100 | — | — |
| 2025-10-22 | $5.50 | $6.67 | 178,100 | — | — |
| 2025-10-21 | $5.62 | $6.81 | 186,300 | — | — |
| 2025-10-20 | $5.63 | $6.82 | 163,400 | — | — |
| 2025-10-17 | $5.42 | $6.57 | 201,700 | — | — |
| 2025-10-16 | $5.45 | $6.61 | 261,100 | — | — |
| 2025-10-15 | $5.58 | $6.76 | 189,100 | — | — |
| 2025-10-14 | $5.46 | $6.62 | 233,300 | — | — |
| 2025-10-13 | $5.34 | $6.47 | 295,900 | — | — |
| 2025-10-10 | $5.26 | $6.37 | 312,700 | — | — |
| 2025-10-09 | $5.52 | $6.69 | 345,000 | — | — |
| 2025-10-08 | $5.67 | $6.87 | 203,800 | — | — |
| 2025-10-07 | $5.61 | $6.80 | 139,600 | — | — |
| 2025-10-06 | $5.64 | $6.84 | 210,000 | — | — |
| 2025-10-03 | $5.77 | $6.99 | 160,000 | — | — |
| 2025-10-02 | $5.65 | $6.85 | 182,900 | — | — |
| 2025-10-01 | $5.78 | $7.01 | 214,100 | — | — |
| 2025-09-30 | $5.75 | $6.97 | 193,500 | — | — |
| 2025-09-29 | $5.66 | $6.86 | 368,700 | — | — |
| 2025-09-26 | $5.97 | $7.24 | 310,800 | — | — |
| 2025-09-25 | $5.76 | $6.98 | 236,000 | — | — |
| 2025-09-24 | $5.71 | $6.92 | 282,000 | — | — |
| 2025-09-23 | $5.64 | $6.84 | 276,800 | — | — |
| 2025-09-22 | $5.62 | $6.81 | 339,400 | — | — |
| 2025-09-19 | $5.38 | $6.52 | 443,800 | — | — |
| 2025-09-18 | $5.54 | $6.71 | 215,700 | — | — |
| 2025-09-17 | $5.38 | $6.52 | 278,700 | — | — |
| 2025-09-16 | $5.33 | $6.46 | 122,100 | — | — |
| 2025-09-15 | $5.36 | $6.50 | 204,300 | — | — |
| 2025-09-12 | $5.24 | $6.35 | 149,800 | — | — |
| 2025-09-11 | $5.24 | $6.35 | 282,900 | — | — |
| 2025-09-10 | $5.21 | $6.31 | 217,400 | — | — |
| 2025-09-09 | $5.15 | $6.24 | 126,600 | — | — |
| 2025-09-08 | $5.24 | $6.35 | 250,500 | — | — |
| 2025-09-05 | $5.24 | $6.35 | 192,700 | — | — |
| 2025-09-04 | $5.29 | $6.36 | 167,600 | — | — |
| 2025-09-03 | $5.17 | $6.21 | 186,700 | — | — |
| 2025-09-02 | $5.16 | $6.20 | 218,500 | — | — |
| 2025-08-29 | $5.17 | $6.21 | 161,700 | — | — |
| 2025-08-28 | $5.12 | $6.15 | 168,300 | — | — |
| 2025-08-27 | $4.96 | $5.96 | 99,000 | — | — |
| 2025-08-26 | $5.00 | $6.01 | 177,000 | — | — |
| 2025-08-25 | $5.06 | $6.08 | 225,800 | — | — |
| 2025-08-22 | $5.03 | $6.04 | 195,200 | — | — |
| 2025-08-21 | $4.81 | $5.78 | 130,500 | — | — |
| 2025-08-20 | $4.85 | $5.83 | 160,500 | — | — |
| 2025-08-19 | $4.85 | $5.83 | 186,000 | — | — |
| 2025-08-18 | $4.89 | $5.88 | 174,700 | — | — |
| 2025-08-15 | $4.86 | $5.84 | 193,100 | — | — |
| 2025-08-14 | $4.97 | $5.97 | 167,200 | — | — |
| 2025-08-13 | $5.04 | $6.06 | 349,700 | — | — |
| 2025-08-12 | $5.03 | $6.04 | 439,800 | — | — |
| 2025-08-11 | $4.74 | $5.70 | 688,400 | — | — |
| 2025-08-08 | $4.44 | $5.34 | 467,000 | — | — |
| 2025-08-07 | $4.20 | $5.05 | 564,400 | — | — |
| 2025-08-06 | $4.23 | $5.08 | 280,700 | — | — |
| 2025-08-05 | $4.24 | $5.09 | 370,500 | — | — |
| 2025-08-04 | $4.29 | $5.16 | 203,900 | — | — |
| 2025-08-01 | $4.20 | $5.05 | 248,000 | — | — |
| 2025-07-31 | $4.31 | $5.18 | 187,000 | — | — |
| 2025-07-30 | $4.31 | $5.18 | 127,100 | — | — |
| 2025-07-29 | $4.34 | $5.22 | 324,400 | — | — |
| 2025-07-28 | $4.55 | $5.47 | 157,300 | — | — |
| 2025-07-25 | $4.53 | $5.44 | 133,000 | — | — |
| 2025-07-24 | $4.55 | $5.47 | 195,100 | — | — |
| 2025-07-23 | $4.69 | $5.64 | 148,700 | — | — |
| 2025-07-22 | $4.53 | $5.44 | 308,800 | — | — |
| 2025-07-21 | $4.67 | $5.61 | 178,300 | — | — |
| 2025-07-18 | $4.66 | $5.60 | 117,200 | — | — |
| 2025-07-17 | $4.68 | $5.62 | 147,900 | — | — |
| 2025-07-16 | $4.74 | $5.70 | 202,800 | — | — |
| 2025-07-15 | $4.78 | $5.74 | 221,400 | — | — |
| 2025-07-14 | $4.86 | $5.84 | 197,300 | — | — |
| 2025-07-11 | $4.81 | $5.78 | 211,100 | — | — |
| 2025-07-10 | $5.04 | $6.06 | 188,800 | — | — |
| 2025-07-09 | $5.04 | $6.06 | 247,900 | — | — |
| 2025-07-08 | $5.21 | $6.26 | 324,100 | — | — |
| 2025-07-07 | $5.00 | $6.01 | 453,500 | — | — |
| 2025-07-03 | $5.11 | $6.14 | 231,100 | — | — |
| 2025-07-02 | $4.99 | $6.00 | 396,100 | — | — |
| 2025-07-01 | $4.80 | $5.77 | 280,800 | — | — |
| 2025-06-30 | $4.80 | $5.77 | 332,700 | — | — |
| 2025-06-27 | $4.65 | $5.59 | 457,400 | — | — |
| 2025-06-26 | $4.62 | $5.55 | 205,300 | — | — |
| 2025-06-25 | $4.68 | $5.62 | 203,600 | — | — |
| 2025-06-24 | $4.75 | $5.71 | 131,500 | — | — |
| 2025-06-23 | $4.68 | $5.62 | 155,600 | — | — |
| 2025-06-20 | $4.55 | $5.47 | 229,400 | — | — |
| 2025-06-18 | $4.74 | $5.70 | 150,400 | — | — |
| 2025-06-17 | $4.75 | $5.71 | 96,900 | — | — |
| 2025-06-16 | $4.77 | $5.73 | 94,400 | — | — |
| 2025-06-13 | $4.73 | $5.68 | 107,200 | — | — |
| 2025-06-12 | $4.78 | $5.74 | 116,600 | — | — |
| 2025-06-11 | $4.82 | $5.79 | 255,900 | — | — |
| 2025-06-10 | $4.83 | $5.80 | 109,100 | — | — |
| 2025-06-09 | $4.70 | $5.65 | 180,500 | — | — |
| 2025-06-06 | $4.82 | $5.79 | 192,900 | — | — |
| 2025-06-05 | $4.71 | $5.61 | 191,600 | — | — |
| 2025-06-04 | $4.69 | $5.58 | 272,700 | — | — |
| 2025-06-03 | $4.85 | $5.77 | 295,600 | — | — |
| 2025-06-02 | $4.83 | $5.75 | 200,300 | — | — |
| 2025-05-30 | $4.72 | $5.62 | 116,000 | — | — |
| 2025-05-29 | $4.68 | $5.57 | 106,500 | — | — |
| 2025-05-28 | $4.68 | $5.57 | 145,500 | — | — |
| 2025-05-27 | $4.83 | $5.75 | 294,400 | — | — |
| 2025-05-23 | $4.61 | $5.49 | 182,600 | — | — |
| 2025-05-22 | $4.69 | $5.58 | 184,200 | — | — |
| 2025-05-21 | $4.76 | $5.67 | 139,200 | — | — |
| 2025-05-20 | $4.84 | $5.76 | 174,100 | — | — |
| 2025-05-19 | $4.74 | $5.64 | 246,000 | — | — |
| 2025-05-16 | $4.90 | $5.83 | 488,700 | — | — |
| 2025-05-15 | $4.80 | $5.71 | 362,100 | — | — |
| 2025-05-14 | $4.95 | $5.89 | 271,900 | — | — |
| 2025-05-13 | $4.82 | $5.74 | 214,600 | — | — |
| 2025-05-12 | $4.80 | $5.71 | 572,700 | — | — |
| 2025-05-09 | $4.64 | $5.52 | 568,700 | — | — |
| 2025-05-08 | $4.00 | $4.76 | 142,900 | — | — |
| 2025-05-07 | $3.95 | $4.70 | 85,900 | — | — |
| 2025-05-06 | $3.97 | $4.72 | 111,700 | — | — |
| 2025-05-05 | $3.87 | $4.61 | 92,600 | — | — |
| 2025-05-02 | $3.90 | $4.64 | 79,300 | — | — |
| 2025-05-01 | $3.80 | $4.52 | 79,600 | — | — |
| 2025-04-30 | $3.88 | $4.62 | 125,100 | — | — |
| 2025-04-29 | $3.84 | $4.57 | 142,200 | — | — |
| 2025-04-28 | $3.66 | $4.36 | 66,900 | — | — |
| 2025-04-25 | $3.63 | $4.32 | 56,000 | — | — |
| 2025-04-24 | $3.67 | $4.37 | 79,000 | — | — |
| 2025-04-23 | $3.67 | $4.37 | 80,000 | — | — |
| 2025-04-22 | $3.64 | $4.33 | 77,000 | — | — |
| 2025-04-21 | $3.55 | $4.23 | 106,900 | — | — |
| 2025-04-17 | $3.72 | $4.43 | 115,800 | — | — |
| 2025-04-16 | $3.70 | $4.40 | 102,000 | — | — |
| 2025-04-15 | $3.53 | $4.20 | 94,200 | — | — |
| 2025-04-14 | $3.52 | $4.19 | 102,400 | — | — |
| 2025-04-11 | $3.45 | $4.11 | 95,500 | — | — |
| 2025-04-10 | $3.54 | $4.21 | 112,800 | — | — |
| 2025-04-09 | $3.61 | $4.30 | 134,400 | — | — |
| 2025-04-08 | $3.61 | $4.30 | 139,600 | — | — |
| 2025-04-07 | $3.67 | $4.37 | 142,800 | — | — |
| 2025-04-04 | $3.75 | $4.46 | 122,900 | — | — |
| 2025-04-03 | $3.74 | $4.45 | 157,300 | — | — |
| 2025-04-02 | $4.02 | $4.78 | 125,100 | — | — |
| 2025-04-01 | $3.93 | $4.68 | 110,700 | — | — |
| 2025-03-31 | $3.91 | $4.65 | 242,900 | — | — |
| 2025-03-28 | $4.00 | $4.76 | 160,600 | — | — |
| 2025-03-27 | $3.77 | $4.49 | 286,100 | — | — |
| 2025-03-26 | $3.70 | $4.40 | 148,500 | — | — |
| 2025-03-25 | $3.66 | $4.36 | 81,400 | — | — |
| 2025-03-24 | $3.71 | $4.42 | 189,800 | — | — |
| 2025-03-21 | $3.73 | $4.44 | 256,300 | — | — |
| 2025-03-20 | $3.72 | $4.37 | 113,700 | — | — |
| 2025-03-19 | $3.71 | $4.36 | 114,000 | — | — |
| 2025-03-18 | $3.66 | $4.30 | 125,800 | — | — |
| 2025-03-17 | $3.50 | $4.12 | 143,400 | — | — |
| 2025-03-14 | $3.36 | $3.95 | 130,000 | — | — |
| 2025-03-13 | $3.27 | $3.84 | 157,200 | — | — |
| 2025-03-12 | $3.29 | $3.87 | 110,700 | — | — |
| 2025-03-11 | $3.36 | $3.95 | 87,800 | — | — |
| 2025-03-10 | $3.24 | $3.81 | 144,000 | — | — |
| 2025-03-07 | $3.30 | $3.88 | 110,200 | — | — |
| 2025-03-06 | $3.10 | $3.64 | 68,100 | — | — |
| 2025-03-05 | $2.98 | $3.50 | 111,500 | — | — |
| 2025-03-04 | $2.99 | $3.52 | 89,600 | — | — |
| 2025-03-03 | $3.01 | $3.54 | 99,700 | — | — |
| 2025-02-28 | $3.13 | $3.68 | 91,500 | — | — |
| 2025-02-27 | $3.07 | $3.61 | 71,300 | — | — |
| 2025-02-26 | $3.11 | $3.66 | 63,700 | — | — |
| 2025-02-25 | $3.07 | $3.61 | 174,800 | — | — |
| 2025-02-24 | $3.05 | $3.59 | 96,500 | — | — |
| 2025-02-21 | $3.06 | $3.60 | 64,200 | — | — |
| 2025-02-20 | $3.10 | $3.64 | 40,300 | — | — |
| 2025-02-19 | $3.16 | $3.72 | 41,800 | — | — |
| 2025-02-18 | $3.16 | $3.72 | 66,000 | — | — |
| 2025-02-14 | $3.19 | $3.75 | 52,100 | — | — |
| 2025-02-13 | $3.22 | $3.79 | 68,500 | — | — |
| 2025-02-12 | $3.15 | $3.70 | 43,300 | — | — |
| 2025-02-11 | $3.22 | $3.79 | 75,700 | — | — |
| 2025-02-10 | $3.28 | $3.86 | 61,000 | — | — |
| 2025-02-07 | $3.22 | $3.79 | 66,200 | — | — |
| 2025-02-06 | $3.20 | $3.76 | 72,200 | — | — |
| 2025-02-05 | $3.23 | $3.80 | 88,300 | — | — |
| 2025-02-04 | $3.29 | $3.87 | 119,000 | — | — |
| 2025-02-03 | $3.29 | $3.87 | 181,600 | — | — |
| 2025-01-31 | $3.06 | $3.60 | 93,100 | — | — |
| 2025-01-30 | $3.08 | $3.62 | 79,600 | — | — |
| 2025-01-29 | $3.23 | $3.80 | 49,500 | — | — |
| 2025-01-28 | $3.21 | $3.77 | 69,100 | — | — |
| 2025-01-27 | $3.26 | $3.83 | 77,100 | — | — |
| 2025-01-24 | $3.24 | $3.81 | 66,300 | — | — |
| 2025-01-23 | $3.23 | $3.80 | 78,500 | — | — |
| 2025-01-22 | $3.21 | $3.77 | 95,900 | — | — |
| 2025-01-21 | $3.26 | $3.83 | 60,000 | — | — |
| 2025-01-17 | $3.20 | $3.76 | 65,900 | — | — |
| 2025-01-16 | $3.25 | $3.82 | 91,700 | — | — |
| 2025-01-15 | $3.24 | $3.81 | 93,200 | — | — |
| 2025-01-14 | $3.10 | $3.64 | 116,000 | — | — |
| 2025-01-13 | $3.10 | $3.64 | 160,000 | — | — |
| 2025-01-10 | $3.03 | $3.56 | 142,900 | — | — |
| 2025-01-08 | $3.13 | $3.68 | 102,300 | — | — |
| 2025-01-07 | $3.18 | $3.74 | 251,700 | — | — |
| 2025-01-06 | $3.24 | $3.81 | 101,400 | — | — |
| 2025-01-03 | $3.30 | $3.88 | 134,100 | — | — |
| 2025-01-02 | $3.25 | $3.82 | 85,100 | — | — |