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
- 2011-02-09 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 | $4.87 | $8.22 | 666,600 | — | — |
| 2025-12-30 | $4.88 | $8.24 | 381,100 | — | — |
| 2025-12-29 | $4.89 | $8.25 | 535,300 | — | — |
| 2025-12-26 | $4.87 | $8.22 | 333,000 | — | — |
| 2025-12-24 | $4.91 | $8.29 | 340,700 | — | — |
| 2025-12-23 | $4.84 | $8.17 | 491,200 | — | — |
| 2025-12-22 | $5.00 | $8.44 | 561,800 | — | — |
| 2025-12-19 | $5.10 | $8.61 | 2,755,500 | — | — |
| 2025-12-18 | $5.13 | $8.66 | 813,400 | — | — |
| 2025-12-17 | $5.17 | $8.72 | 815,300 | — | — |
| 2025-12-16 | $5.18 | $8.74 | 583,000 | — | — |
| 2025-12-15 | $5.21 | $8.79 | 813,500 | — | — |
| 2025-12-12 | $5.12 | $8.64 | 713,900 | — | — |
| 2025-12-11 | $5.08 | $8.57 | 498,700 | — | — |
| 2025-12-10 | $4.99 | $8.42 | 629,000 | — | — |
| 2025-12-09 | $4.86 | $8.20 | 539,700 | — | — |
| 2025-12-08 | $4.76 | $8.03 | 620,300 | — | — |
| 2025-12-05 | $4.91 | $8.29 | 475,300 | — | — |
| 2025-12-04 | $4.95 | $8.35 | 819,400 | — | — |
| 2025-12-03 | $5.22 | $8.81 | 532,700 | — | — |
| 2025-12-02 | $5.19 | $8.76 | 537,600 | — | — |
| 2025-12-01 | $5.17 | $8.72 | 1,282,000 | — | — |
| 2025-11-28 | $5.36 | $9.05 | 318,000 | — | — |
| 2025-11-26 | $5.34 | $9.01 | 1,346,000 | — | — |
| 2025-11-25 | $5.41 | $9.13 | 846,800 | — | — |
| 2025-11-24 | $5.21 | $8.79 | 918,900 | — | — |
| 2025-11-21 | $5.14 | $8.67 | 776,100 | — | — |
| 2025-11-20 | $4.85 | $8.18 | 713,400 | — | — |
| 2025-11-19 | $5.00 | $8.44 | 485,100 | — | — |
| 2025-11-18 | $5.14 | $8.67 | 588,000 | — | — |
| 2025-11-17 | $5.17 | $8.72 | 931,400 | — | — |
| 2025-11-14 | $5.37 | $9.06 | 639,800 | — | — |
| 2025-11-13 | $5.45 | $9.06 | 636,100 | — | — |
| 2025-11-12 | $5.54 | $9.21 | 601,100 | — | — |
| 2025-11-11 | $5.62 | $9.34 | 534,300 | — | — |
| 2025-11-10 | $5.75 | $9.56 | 793,700 | — | — |
| 2025-11-07 | $5.58 | $9.28 | 780,600 | — | — |
| 2025-11-06 | $5.29 | $8.80 | 735,200 | — | — |
| 2025-11-05 | $5.27 | $8.76 | 964,400 | — | — |
| 2025-11-04 | $5.14 | $8.55 | 1,421,800 | — | — |
| 2025-11-03 | $5.22 | $8.68 | 777,300 | — | — |
| 2025-10-31 | $5.14 | $8.55 | 846,000 | — | — |
| 2025-10-30 | $5.22 | $8.68 | 575,900 | — | — |
| 2025-10-29 | $5.26 | $8.75 | 610,900 | — | — |
| 2025-10-28 | $5.27 | $8.76 | 624,600 | — | — |
| 2025-10-27 | $5.35 | $8.90 | 590,100 | — | — |
| 2025-10-24 | $5.38 | $8.95 | 490,500 | — | — |
| 2025-10-23 | $5.34 | $8.88 | 467,300 | — | — |
| 2025-10-22 | $5.44 | $9.05 | 573,600 | — | — |
| 2025-10-21 | $5.36 | $8.91 | 409,400 | — | — |
| 2025-10-20 | $5.34 | $8.88 | 448,100 | — | — |
| 2025-10-17 | $5.33 | $8.86 | 548,800 | — | — |
| 2025-10-16 | $5.33 | $8.86 | 636,200 | — | — |
| 2025-10-15 | $5.46 | $9.08 | 706,800 | — | — |
| 2025-10-14 | $5.39 | $8.96 | 705,600 | — | — |
| 2025-10-13 | $5.40 | $8.98 | 629,600 | — | — |
| 2025-10-10 | $5.30 | $8.81 | 814,400 | — | — |
| 2025-10-09 | $5.45 | $9.06 | 900,900 | — | — |
| 2025-10-08 | $5.52 | $9.18 | 954,200 | — | — |
| 2025-10-07 | $5.48 | $9.11 | 974,000 | — | — |
| 2025-10-06 | $5.44 | $9.05 | 796,700 | — | — |
| 2025-10-03 | $5.41 | $9.00 | 851,300 | — | — |
| 2025-10-02 | $5.52 | $9.18 | 458,300 | — | — |
| 2025-10-01 | $5.53 | $9.20 | 638,400 | — | — |
| 2025-09-30 | $5.49 | $9.13 | 586,400 | — | — |
| 2025-09-29 | $5.57 | $9.26 | 672,200 | — | — |
| 2025-09-26 | $5.61 | $9.33 | 530,100 | — | — |
| 2025-09-25 | $5.59 | $9.29 | 544,800 | — | — |
| 2025-09-24 | $5.67 | $9.43 | 623,500 | — | — |
| 2025-09-23 | $5.71 | $9.49 | 512,200 | — | — |
| 2025-09-22 | $5.75 | $9.56 | 792,600 | — | — |
| 2025-09-19 | $5.88 | $9.78 | 2,388,100 | — | — |
| 2025-09-18 | $5.98 | $9.94 | 583,100 | — | — |
| 2025-09-17 | $5.78 | $9.61 | 629,200 | — | — |
| 2025-09-16 | $5.85 | $9.73 | 887,000 | — | — |
| 2025-09-15 | $5.80 | $9.64 | 746,700 | — | — |
| 2025-09-12 | $5.73 | $9.53 | 583,000 | — | — |
| 2025-09-11 | $5.75 | $9.56 | 599,000 | — | — |
| 2025-09-10 | $5.63 | $9.36 | 545,900 | — | — |
| 2025-09-09 | $5.59 | $9.29 | 700,600 | — | — |
| 2025-09-08 | $5.59 | $9.29 | 940,100 | — | — |
| 2025-09-05 | $5.64 | $9.38 | 601,500 | — | — |
| 2025-09-04 | $5.67 | $9.43 | 738,400 | — | — |
| 2025-09-03 | $5.46 | $9.08 | 709,400 | — | — |
| 2025-09-02 | $5.40 | $8.98 | 800,800 | — | — |
| 2025-08-29 | $5.48 | $9.11 | 694,000 | — | — |
| 2025-08-28 | $5.44 | $9.05 | 818,800 | — | — |
| 2025-08-27 | $5.51 | $9.16 | 724,500 | — | — |
| 2025-08-26 | $5.35 | $8.90 | 901,900 | — | — |
| 2025-08-25 | $5.35 | $8.90 | 910,400 | — | — |
| 2025-08-22 | $5.41 | $9.00 | 1,264,900 | — | — |
| 2025-08-21 | $5.06 | $8.41 | 890,600 | — | — |
| 2025-08-20 | $5.15 | $8.56 | 957,100 | — | — |
| 2025-08-19 | $5.30 | $8.81 | 600,200 | — | — |
| 2025-08-18 | $5.24 | $8.71 | 851,000 | — | — |
| 2025-08-15 | $5.20 | $8.65 | 913,500 | — | — |
| 2025-08-14 | $5.49 | $9.00 | 703,900 | — | — |
| 2025-08-13 | $5.60 | $9.18 | 770,100 | — | — |
| 2025-08-12 | $5.35 | $8.77 | 883,500 | — | — |
| 2025-08-11 | $5.08 | $8.32 | 671,000 | — | — |
| 2025-08-08 | $5.03 | $8.24 | 1,044,700 | — | — |
| 2025-08-07 | $5.24 | $8.59 | 867,600 | — | — |
| 2025-08-06 | $5.13 | $8.41 | 1,707,800 | — | — |
| 2025-08-05 | $5.11 | $8.37 | 823,000 | — | — |
| 2025-08-04 | $5.06 | $8.29 | 694,100 | — | — |
| 2025-08-01 | $5.03 | $8.24 | 1,063,000 | — | — |
| 2025-07-31 | $5.22 | $8.55 | 845,200 | — | — |
| 2025-07-30 | $5.26 | $8.62 | 882,600 | — | — |
| 2025-07-29 | $5.45 | $8.93 | 659,900 | — | — |
| 2025-07-28 | $5.52 | $9.04 | 589,800 | — | — |
| 2025-07-25 | $5.52 | $9.04 | 574,400 | — | — |
| 2025-07-24 | $5.44 | $8.91 | 715,300 | — | — |
| 2025-07-23 | $5.67 | $9.29 | 836,600 | — | — |
| 2025-07-22 | $5.63 | $9.22 | 1,214,100 | — | — |
| 2025-07-21 | $5.37 | $8.80 | 664,000 | — | — |
| 2025-07-18 | $5.28 | $8.65 | 1,058,700 | — | — |
| 2025-07-17 | $5.23 | $8.57 | 1,144,500 | — | — |
| 2025-07-16 | $5.39 | $8.83 | 936,900 | — | — |
| 2025-07-15 | $5.43 | $8.90 | 1,033,300 | — | — |
| 2025-07-14 | $5.57 | $9.13 | 898,200 | — | — |
| 2025-07-11 | $5.59 | $9.16 | 878,400 | — | — |
| 2025-07-10 | $5.57 | $9.13 | 941,000 | — | — |
| 2025-07-09 | $5.38 | $8.82 | 1,083,100 | — | — |
| 2025-07-08 | $5.46 | $8.95 | 1,234,100 | — | — |
| 2025-07-07 | $5.32 | $8.72 | 1,109,200 | — | — |
| 2025-07-03 | $5.46 | $8.95 | 758,300 | — | — |
| 2025-07-02 | $5.35 | $8.77 | 1,184,500 | — | — |
| 2025-07-01 | $5.21 | $8.54 | 1,644,900 | — | — |
| 2025-06-30 | $5.09 | $8.34 | 1,656,900 | — | — |
| 2025-06-27 | $5.17 | $8.47 | 12,351,000 | — | — |
| 2025-06-26 | $5.26 | $8.62 | 8,923,300 | — | — |
| 2025-06-25 | $4.96 | $8.13 | 5,015,600 | — | — |
| 2025-06-24 | $5.04 | $8.26 | 4,402,200 | — | — |
| 2025-06-23 | $4.93 | $8.08 | 1,853,400 | — | — |
| 2025-06-20 | $4.87 | $7.98 | 9,783,500 | — | — |
| 2025-06-18 | $4.84 | $7.93 | 2,952,200 | — | — |
| 2025-06-17 | $4.73 | $7.75 | 1,843,900 | — | — |
| 2025-06-16 | $4.75 | $7.78 | 2,450,800 | — | — |
| 2025-06-13 | $4.57 | $7.49 | 2,715,400 | — | — |
| 2025-06-12 | $4.70 | $7.70 | 1,684,300 | — | — |
| 2025-06-11 | $4.73 | $7.75 | 5,261,600 | — | — |
| 2025-06-10 | $4.70 | $7.70 | 1,996,300 | — | — |
| 2025-06-09 | $4.55 | $7.46 | 3,167,600 | — | — |
| 2025-06-06 | $4.30 | $7.05 | 1,049,800 | — | — |
| 2025-06-05 | $4.28 | $7.01 | 1,289,900 | — | — |
| 2025-06-04 | $4.25 | $6.96 | 1,288,600 | — | — |
| 2025-06-03 | $4.37 | $7.16 | 929,200 | — | — |
| 2025-06-02 | $4.35 | $7.13 | 1,885,000 | — | — |
| 2025-05-30 | $4.38 | $7.18 | 1,137,000 | — | — |
| 2025-05-29 | $4.40 | $7.21 | 783,500 | — | — |
| 2025-05-28 | $4.35 | $7.13 | 780,600 | — | — |
| 2025-05-27 | $4.49 | $7.36 | 1,222,700 | — | — |
| 2025-05-23 | $4.15 | $6.80 | 1,219,500 | — | — |
| 2025-05-22 | $4.19 | $6.87 | 1,341,100 | — | — |
| 2025-05-21 | $4.09 | $6.70 | 1,181,400 | — | — |
| 2025-05-20 | $4.31 | $7.06 | 1,061,500 | — | — |
| 2025-05-19 | $4.35 | $7.13 | 816,600 | — | — |
| 2025-05-16 | $4.48 | $7.34 | 1,521,700 | — | — |
| 2025-05-15 | $4.53 | $7.29 | 851,900 | — | — |
| 2025-05-14 | $4.51 | $7.26 | 1,250,800 | — | — |
| 2025-05-13 | $4.60 | $7.40 | 1,308,700 | — | — |
| 2025-05-12 | $4.67 | $7.52 | 1,395,700 | — | — |
| 2025-05-09 | $4.34 | $6.99 | 1,408,700 | — | — |
| 2025-05-08 | $4.31 | $6.94 | 711,700 | — | — |
| 2025-05-07 | $4.13 | $6.65 | 1,661,500 | — | — |
| 2025-05-06 | $4.15 | $6.68 | 1,200,800 | — | — |
| 2025-05-05 | $4.24 | $6.82 | 1,484,900 | — | — |
| 2025-05-02 | $4.36 | $7.02 | 1,962,300 | — | — |
| 2025-05-01 | $4.13 | $6.65 | 1,165,400 | — | — |
| 2025-04-30 | $4.07 | $6.55 | 1,152,000 | — | — |
| 2025-04-29 | $4.06 | $6.53 | 816,700 | — | — |
| 2025-04-28 | $4.07 | $6.55 | 1,123,800 | — | — |
| 2025-04-25 | $3.98 | $6.41 | 661,800 | — | — |
| 2025-04-24 | $3.96 | $6.37 | 909,500 | — | — |
| 2025-04-23 | $3.88 | $6.25 | 956,200 | — | — |
| 2025-04-22 | $3.83 | $6.16 | 863,900 | — | — |
| 2025-04-21 | $3.86 | $6.21 | 1,069,100 | — | — |
| 2025-04-17 | $3.92 | $6.31 | 734,700 | — | — |
| 2025-04-16 | $3.86 | $6.21 | 935,400 | — | — |
| 2025-04-15 | $3.94 | $6.34 | 802,600 | — | — |
| 2025-04-14 | $4.02 | $6.47 | 1,055,500 | — | — |
| 2025-04-11 | $4.07 | $6.55 | 998,900 | — | — |
| 2025-04-10 | $4.04 | $6.50 | 1,325,100 | — | — |
| 2025-04-09 | $4.33 | $6.97 | 2,439,200 | — | — |
| 2025-04-08 | $3.74 | $6.02 | 1,602,200 | — | — |
| 2025-04-07 | $3.94 | $6.34 | 2,116,900 | — | — |
| 2025-04-04 | $4.10 | $6.60 | 2,453,300 | — | — |
| 2025-04-03 | $4.59 | $7.39 | 1,289,300 | — | — |
| 2025-04-02 | $5.47 | $8.80 | 674,500 | — | — |
| 2025-04-01 | $5.44 | $8.76 | 670,800 | — | — |
| 2025-03-31 | $5.41 | $8.71 | 1,224,600 | — | — |
| 2025-03-28 | $5.40 | $8.69 | 1,136,400 | — | — |
| 2025-03-27 | $5.44 | $8.76 | 679,400 | — | — |
| 2025-03-26 | $5.59 | $9.00 | 661,200 | — | — |
| 2025-03-25 | $5.65 | $9.09 | 559,000 | — | — |
| 2025-03-24 | $5.67 | $9.13 | 1,198,100 | — | — |
| 2025-03-21 | $5.56 | $8.95 | 2,135,100 | — | — |
| 2025-03-20 | $5.67 | $9.13 | 673,500 | — | — |
| 2025-03-19 | $5.72 | $9.21 | 706,700 | — | — |
| 2025-03-18 | $5.61 | $9.03 | 665,700 | — | — |
| 2025-03-17 | $5.78 | $9.30 | 940,000 | — | — |
| 2025-03-14 | $5.66 | $9.11 | 914,700 | — | — |
| 2025-03-13 | $5.51 | $8.87 | 1,650,500 | — | — |
| 2025-03-12 | $5.79 | $9.32 | 1,637,900 | — | — |
| 2025-03-11 | $6.00 | $9.66 | 1,340,300 | — | — |
| 2025-03-10 | $6.29 | $10.12 | 1,026,500 | — | — |
| 2025-03-07 | $6.63 | $10.67 | 811,000 | — | — |
| 2025-03-06 | $6.45 | $10.38 | 608,500 | — | — |
| 2025-03-05 | $6.53 | $10.51 | 777,400 | — | — |
| 2025-03-04 | $6.38 | $10.27 | 1,390,900 | — | — |
| 2025-03-03 | $6.50 | $10.46 | 687,600 | — | — |
| 2025-02-28 | $6.47 | $10.41 | 1,014,900 | — | — |
| 2025-02-27 | $6.33 | $10.19 | 723,100 | — | — |
| 2025-02-26 | $6.26 | $10.08 | 623,500 | — | — |
| 2025-02-25 | $6.27 | $10.09 | 829,100 | — | — |
| 2025-02-24 | $6.34 | $10.20 | 706,400 | — | — |
| 2025-02-21 | $6.32 | $10.17 | 1,457,800 | — | — |
| 2025-02-20 | $6.51 | $10.48 | 553,000 | — | — |
| 2025-02-19 | $6.56 | $10.56 | 518,900 | — | — |
| 2025-02-18 | $6.67 | $10.74 | 583,800 | — | — |
| 2025-02-14 | $6.53 | $10.51 | 505,900 | — | — |
| 2025-02-13 | $6.58 | $10.46 | 447,000 | — | — |
| 2025-02-12 | $6.52 | $10.37 | 821,700 | — | — |
| 2025-02-11 | $6.63 | $10.54 | 329,400 | — | — |
| 2025-02-10 | $6.65 | $10.57 | 548,900 | — | — |
| 2025-02-07 | $6.70 | $10.65 | 641,200 | — | — |
| 2025-02-06 | $6.76 | $10.75 | 671,700 | — | — |
| 2025-02-05 | $6.55 | $10.41 | 517,600 | — | — |
| 2025-02-04 | $6.63 | $10.54 | 495,500 | — | — |
| 2025-02-03 | $6.59 | $10.48 | 840,700 | — | — |
| 2025-01-31 | $6.71 | $10.67 | 646,300 | — | — |
| 2025-01-30 | $6.76 | $10.75 | 499,900 | — | — |
| 2025-01-29 | $6.72 | $10.69 | 650,100 | — | — |
| 2025-01-28 | $6.81 | $10.83 | 536,200 | — | — |
| 2025-01-27 | $6.84 | $10.88 | 538,200 | — | — |
| 2025-01-24 | $6.66 | $10.59 | 505,200 | — | — |
| 2025-01-23 | $6.73 | $10.70 | 388,000 | — | — |
| 2025-01-22 | $6.69 | $10.64 | 514,700 | — | — |
| 2025-01-21 | $6.74 | $10.72 | 350,900 | — | — |
| 2025-01-17 | $6.67 | $10.61 | 439,000 | — | — |
| 2025-01-16 | $6.71 | $10.67 | 406,200 | — | — |
| 2025-01-15 | $6.77 | $10.76 | 444,000 | — | — |
| 2025-01-14 | $6.65 | $10.57 | 299,300 | — | — |
| 2025-01-13 | $6.58 | $10.46 | 482,600 | — | — |
| 2025-01-10 | $6.62 | $10.53 | 742,400 | — | — |
| 2025-01-08 | $6.53 | $10.38 | 740,200 | — | — |
| 2025-01-07 | $6.60 | $10.49 | 574,000 | — | — |
| 2025-01-06 | $6.71 | $10.67 | 713,900 | — | — |
| 2025-01-03 | $6.78 | $10.78 | 755,100 | — | — |
| 2025-01-02 | $6.76 | $10.75 | 586,800 | — | — |