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
- 2002-04-12 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 | $4.55 | $4.55 | 9,075,000 | — | — |
| 2025-12-30 | $4.59 | $4.59 | 17,264,900 | — | — |
| 2025-12-29 | $4.53 | $4.53 | 12,333,600 | — | — |
| 2025-12-26 | $4.69 | $4.69 | 12,314,500 | — | — |
| 2025-12-24 | $4.74 | $4.74 | 14,083,800 | — | — |
| 2025-12-23 | $4.73 | $4.73 | 16,612,000 | — | — |
| 2025-12-22 | $4.96 | $4.96 | 11,780,100 | — | — |
| 2025-12-19 | $4.80 | $4.80 | 23,115,300 | — | — |
| 2025-12-18 | $4.74 | $4.74 | 13,466,900 | — | — |
| 2025-12-17 | $4.77 | $4.77 | 16,502,800 | — | — |
| 2025-12-16 | $4.94 | $4.94 | 17,317,500 | — | — |
| 2025-12-15 | $4.89 | $4.89 | 19,570,700 | — | — |
| 2025-12-12 | $4.94 | $4.94 | 25,549,900 | — | — |
| 2025-12-11 | $4.89 | $4.89 | 30,981,200 | — | — |
| 2025-12-10 | $5.03 | $5.03 | 16,794,600 | — | — |
| 2025-12-09 | $4.96 | $4.96 | 15,167,800 | — | — |
| 2025-12-08 | $4.95 | $4.95 | 24,101,900 | — | — |
| 2025-12-05 | $4.79 | $4.79 | 17,519,500 | — | — |
| 2025-12-04 | $4.65 | $4.65 | 13,622,200 | — | — |
| 2025-12-03 | $4.71 | $4.71 | 14,736,700 | — | — |
| 2025-12-02 | $4.56 | $4.56 | 12,462,600 | — | — |
| 2025-12-01 | $4.47 | $4.47 | 15,507,200 | — | — |
| 2025-11-28 | $4.57 | $4.57 | 7,969,400 | — | — |
| 2025-11-26 | $4.52 | $4.52 | 14,822,000 | — | — |
| 2025-11-25 | $4.37 | $4.37 | 19,650,000 | — | — |
| 2025-11-24 | $4.21 | $4.21 | 15,410,200 | — | — |
| 2025-11-21 | $4.19 | $4.19 | 23,597,100 | — | — |
| 2025-11-20 | $4.08 | $4.08 | 17,611,300 | — | — |
| 2025-11-19 | $4.10 | $4.10 | 11,043,200 | — | — |
| 2025-11-18 | $4.13 | $4.13 | 10,989,400 | — | — |
| 2025-11-17 | $4.05 | $4.05 | 14,507,000 | — | — |
| 2025-11-14 | $4.19 | $4.19 | 16,723,400 | — | — |
| 2025-11-13 | $4.32 | $4.32 | 15,238,600 | — | — |
| 2025-11-12 | $4.40 | $4.40 | 14,753,900 | — | — |
| 2025-11-11 | $4.34 | $4.34 | 10,424,600 | — | — |
| 2025-11-10 | $4.41 | $4.41 | 20,461,300 | — | — |
| 2025-11-07 | $4.42 | $4.42 | 24,498,900 | — | — |
| 2025-11-06 | $4.25 | $4.25 | 24,981,500 | — | — |
| 2025-11-05 | $4.29 | $4.29 | 19,005,500 | — | — |
| 2025-11-04 | $4.08 | $4.08 | 22,672,500 | — | — |
| 2025-11-03 | $4.18 | $4.18 | 19,683,000 | — | — |
| 2025-10-31 | $4.20 | $4.20 | 12,805,800 | — | — |
| 2025-10-30 | $4.13 | $4.13 | 26,954,400 | — | — |
| 2025-10-29 | $4.09 | $4.09 | 25,360,400 | — | — |
| 2025-10-28 | $4.16 | $4.16 | 56,595,500 | — | — |
| 2025-10-27 | $4.72 | $4.72 | 35,363,100 | — | — |
| 2025-10-24 | $4.57 | $4.57 | 25,236,400 | — | — |
| 2025-10-23 | $4.57 | $4.57 | 17,008,000 | — | — |
| 2025-10-22 | $4.62 | $4.62 | 27,559,000 | — | — |
| 2025-10-21 | $4.66 | $4.66 | 15,394,400 | — | — |
| 2025-10-20 | $4.67 | $4.67 | 18,742,200 | — | — |
| 2025-10-17 | $4.66 | $4.66 | 18,053,200 | — | — |
| 2025-10-16 | $4.77 | $4.77 | 41,416,500 | — | — |
| 2025-10-15 | $4.95 | $4.95 | 23,201,700 | — | — |
| 2025-10-14 | $4.91 | $4.91 | 36,648,500 | — | — |
| 2025-10-13 | $4.55 | $4.55 | 22,384,400 | — | — |
| 2025-10-10 | $4.40 | $4.40 | 24,292,500 | — | — |
| 2025-10-09 | $4.60 | $4.60 | 33,593,900 | — | — |
| 2025-10-08 | $4.74 | $4.74 | 11,484,200 | — | — |
| 2025-10-07 | $4.74 | $4.74 | 17,888,100 | — | — |
| 2025-10-06 | $4.88 | $4.88 | 15,132,500 | — | — |
| 2025-10-03 | $4.83 | $4.83 | 20,405,800 | — | — |
| 2025-10-02 | $4.70 | $4.70 | 14,990,700 | — | — |
| 2025-10-01 | $4.68 | $4.68 | 24,649,300 | — | — |
| 2025-09-30 | $4.92 | $4.92 | 12,857,400 | — | — |
| 2025-09-29 | $5.05 | $5.05 | 12,101,400 | — | — |
| 2025-09-26 | $5.03 | $5.03 | 13,299,400 | — | — |
| 2025-09-25 | $4.95 | $4.95 | 16,014,000 | — | — |
| 2025-09-24 | $5.08 | $5.08 | 12,873,700 | — | — |
| 2025-09-23 | $5.05 | $5.05 | 16,049,500 | — | — |
| 2025-09-22 | $5.05 | $5.05 | 12,052,300 | — | — |
| 2025-09-19 | $5.03 | $5.03 | 22,752,800 | — | — |
| 2025-09-18 | $5.09 | $5.09 | 14,691,600 | — | — |
| 2025-09-17 | $5.07 | $5.07 | 27,703,100 | — | — |
| 2025-09-16 | $5.07 | $5.07 | 19,094,400 | — | — |
| 2025-09-15 | $4.91 | $4.91 | 21,351,000 | — | — |
| 2025-09-12 | $5.05 | $5.05 | 26,658,400 | — | — |
| 2025-09-11 | $5.20 | $5.20 | 25,139,400 | — | — |
| 2025-09-10 | $5.08 | $5.08 | 18,664,200 | — | — |
| 2025-09-09 | $5.14 | $5.14 | 18,071,500 | — | — |
| 2025-09-08 | $5.18 | $5.18 | 16,410,900 | — | — |
| 2025-09-05 | $5.08 | $5.08 | 31,732,800 | — | — |
| 2025-09-04 | $5.09 | $5.09 | 26,889,400 | — | — |
| 2025-09-03 | $5.45 | $5.45 | 17,134,800 | — | — |
| 2025-09-02 | $5.49 | $5.49 | 18,781,300 | — | — |
| 2025-08-29 | $5.35 | $5.35 | 8,893,000 | — | — |
| 2025-08-28 | $5.23 | $5.23 | 9,561,000 | — | — |
| 2025-08-27 | $5.29 | $5.29 | 9,966,200 | — | — |
| 2025-08-26 | $5.32 | $5.32 | 13,385,500 | — | — |
| 2025-08-25 | $5.25 | $5.25 | 10,832,800 | — | — |
| 2025-08-22 | $5.38 | $5.38 | 31,183,400 | — | — |
| 2025-08-21 | $5.08 | $5.08 | 13,553,900 | — | — |
| 2025-08-20 | $5.14 | $5.14 | 15,717,900 | — | — |
| 2025-08-19 | $5.27 | $5.27 | 16,282,500 | — | — |
| 2025-08-18 | $5.18 | $5.18 | 12,830,600 | — | — |
| 2025-08-15 | $5.22 | $5.22 | 20,986,300 | — | — |
| 2025-08-14 | $5.08 | $5.08 | 18,906,400 | — | — |
| 2025-08-13 | $5.12 | $5.12 | 30,392,200 | — | — |
| 2025-08-12 | $4.79 | $4.79 | 34,676,700 | — | — |
| 2025-08-11 | $4.27 | $4.27 | 11,136,400 | — | — |
| 2025-08-08 | $4.33 | $4.33 | 13,473,200 | — | — |
| 2025-08-07 | $4.32 | $4.32 | 9,414,900 | — | — |
| 2025-08-06 | $4.34 | $4.34 | 11,320,900 | — | — |
| 2025-08-05 | $4.36 | $4.36 | 16,587,900 | — | — |
| 2025-08-04 | $4.34 | $4.34 | 14,227,700 | — | — |
| 2025-08-01 | $4.27 | $4.27 | 20,455,800 | — | — |
| 2025-07-31 | $4.44 | $4.44 | 14,673,200 | — | — |
| 2025-07-30 | $4.49 | $4.49 | 28,066,800 | — | — |
| 2025-07-29 | $4.65 | $4.65 | 48,959,000 | — | — |
| 2025-07-28 | $4.36 | $4.36 | 14,184,500 | — | — |
| 2025-07-25 | $4.38 | $4.38 | 11,766,200 | — | — |
| 2025-07-24 | $4.36 | $4.36 | 24,698,200 | — | — |
| 2025-07-23 | $4.63 | $4.63 | 19,600,700 | — | — |
| 2025-07-22 | $4.45 | $4.45 | 13,445,700 | — | — |
| 2025-07-21 | $4.36 | $4.36 | 10,275,700 | — | — |
| 2025-07-18 | $4.41 | $4.41 | 14,778,200 | — | — |
| 2025-07-17 | $4.57 | $4.57 | 25,282,300 | — | — |
| 2025-07-16 | $4.52 | $4.52 | 16,778,900 | — | — |
| 2025-07-15 | $4.36 | $4.36 | 15,288,600 | — | — |
| 2025-07-14 | $4.38 | $4.38 | 12,694,900 | — | — |
| 2025-07-11 | $4.39 | $4.39 | 15,277,200 | — | — |
| 2025-07-10 | $4.56 | $4.56 | 34,842,400 | — | — |
| 2025-07-09 | $4.23 | $4.23 | 14,632,500 | — | — |
| 2025-07-08 | $4.31 | $4.31 | 17,307,200 | — | — |
| 2025-07-07 | $4.30 | $4.30 | 16,122,700 | — | — |
| 2025-07-03 | $4.46 | $4.46 | 11,191,400 | — | — |
| 2025-07-02 | $4.47 | $4.47 | 14,541,400 | — | — |
| 2025-07-01 | $4.38 | $4.38 | 17,990,000 | — | — |
| 2025-06-30 | $4.23 | $4.23 | 13,176,700 | — | — |
| 2025-06-27 | $4.28 | $4.28 | 21,121,700 | — | — |
| 2025-06-26 | $4.21 | $4.21 | 18,481,400 | — | — |
| 2025-06-25 | $4.21 | $4.21 | 11,545,700 | — | — |
| 2025-06-24 | $4.27 | $4.27 | 23,199,700 | — | — |
| 2025-06-23 | $4.10 | $4.10 | 28,769,200 | — | — |
| 2025-06-20 | $4.01 | $4.01 | 18,012,300 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 22,942,900 | — | — |
| 2025-06-17 | $4.21 | $4.21 | 31,378,100 | — | — |
| 2025-06-16 | $4.57 | $4.57 | 19,386,600 | — | — |
| 2025-06-13 | $4.47 | $4.47 | 25,326,900 | — | — |
| 2025-06-12 | $4.74 | $4.74 | 17,519,700 | — | — |
| 2025-06-11 | $4.86 | $4.86 | 26,375,600 | — | — |
| 2025-06-10 | $5.04 | $5.04 | 21,340,800 | — | — |
| 2025-06-09 | $4.97 | $4.97 | 20,640,300 | — | — |
| 2025-06-06 | $5.01 | $5.01 | 20,516,500 | — | — |
| 2025-06-05 | $4.88 | $4.88 | 21,223,800 | — | — |
| 2025-06-04 | $5.03 | $5.03 | 38,447,500 | — | — |
| 2025-06-03 | $5.21 | $5.21 | 21,525,500 | — | — |
| 2025-06-02 | $5.28 | $5.28 | 25,169,400 | — | — |
| 2025-05-30 | $5.05 | $5.05 | 35,732,500 | — | — |
| 2025-05-29 | $5.06 | $5.06 | 41,474,000 | — | — |
| 2025-05-28 | $5.22 | $5.22 | 24,765,600 | — | — |
| 2025-05-27 | $5.42 | $5.42 | 33,553,500 | — | — |
| 2025-05-23 | $4.93 | $4.93 | 15,907,400 | — | — |
| 2025-05-22 | $4.93 | $4.93 | 23,822,600 | — | — |
| 2025-05-21 | $4.85 | $4.85 | 20,526,800 | — | — |
| 2025-05-20 | $5.12 | $5.12 | 22,224,300 | — | — |
| 2025-05-19 | $4.94 | $4.94 | 19,360,500 | — | — |
| 2025-05-16 | $5.07 | $5.07 | 19,001,000 | — | — |
| 2025-05-15 | $4.92 | $4.92 | 28,361,100 | — | — |
| 2025-05-14 | $5.03 | $5.03 | 42,250,900 | — | — |
| 2025-05-13 | $4.93 | $4.93 | 30,268,700 | — | — |
| 2025-05-12 | $4.84 | $4.84 | 41,104,900 | — | — |
| 2025-05-09 | $4.88 | $4.88 | 16,656,000 | — | — |
| 2025-05-08 | $4.79 | $4.79 | 38,803,900 | — | — |
| 2025-05-07 | $4.46 | $4.46 | 22,954,400 | — | — |
| 2025-05-06 | $4.40 | $4.40 | 20,835,300 | — | — |
| 2025-05-05 | $4.67 | $4.67 | 22,206,000 | — | — |
| 2025-05-02 | $4.76 | $4.76 | 42,915,600 | — | — |
| 2025-05-01 | $4.38 | $4.38 | 38,181,400 | — | — |
| 2025-04-30 | $4.36 | $4.36 | 51,121,600 | — | — |
| 2025-04-29 | $4.18 | $4.18 | 43,388,200 | — | — |
| 2025-04-28 | $4.07 | $4.07 | 33,596,600 | — | — |
| 2025-04-25 | $3.88 | $3.88 | 19,760,600 | — | — |
| 2025-04-24 | $3.94 | $3.94 | 18,689,300 | — | — |
| 2025-04-23 | $3.88 | $3.88 | 41,693,100 | — | — |
| 2025-04-22 | $3.67 | $3.67 | 16,849,000 | — | — |
| 2025-04-21 | $3.59 | $3.59 | 16,862,000 | — | — |
| 2025-04-17 | $3.67 | $3.67 | 42,478,600 | — | — |
| 2025-04-16 | $3.43 | $3.43 | 31,847,300 | — | — |
| 2025-04-15 | $3.56 | $3.56 | 33,422,600 | — | — |
| 2025-04-14 | $3.70 | $3.70 | 22,158,500 | — | — |
| 2025-04-11 | $3.71 | $3.71 | 22,607,300 | — | — |
| 2025-04-10 | $3.69 | $3.69 | 31,130,200 | — | — |
| 2025-04-09 | $4.29 | $4.29 | 55,003,000 | — | — |
| 2025-04-08 | $3.60 | $3.60 | 37,481,800 | — | — |
| 2025-04-07 | $4.05 | $4.05 | 33,295,100 | — | — |
| 2025-04-04 | $3.94 | $3.94 | 51,234,300 | — | — |
| 2025-04-03 | $4.17 | $4.17 | 40,299,900 | — | — |
| 2025-04-02 | $5.04 | $5.04 | 27,211,100 | — | — |
| 2025-04-01 | $4.78 | $4.78 | 31,906,200 | — | — |
| 2025-03-31 | $4.82 | $4.82 | 36,767,900 | — | — |
| 2025-03-28 | $5.21 | $5.21 | 22,036,400 | — | — |
| 2025-03-27 | $5.33 | $5.33 | 18,748,500 | — | — |
| 2025-03-26 | $5.42 | $5.42 | 16,964,400 | — | — |
| 2025-03-25 | $5.56 | $5.56 | 16,798,200 | — | — |
| 2025-03-24 | $5.67 | $5.67 | 20,757,500 | — | — |
| 2025-03-21 | $5.43 | $5.43 | 18,777,300 | — | — |
| 2025-03-20 | $5.49 | $5.49 | 23,163,100 | — | — |
| 2025-03-19 | $5.66 | $5.66 | 17,634,600 | — | — |
| 2025-03-18 | $5.54 | $5.54 | 14,982,400 | — | — |
| 2025-03-17 | $5.67 | $5.67 | 21,553,400 | — | — |
| 2025-03-14 | $5.60 | $5.60 | 26,745,200 | — | — |
| 2025-03-13 | $5.50 | $5.50 | 16,904,400 | — | — |
| 2025-03-12 | $5.54 | $5.54 | 31,319,200 | — | — |
| 2025-03-11 | $5.75 | $5.75 | 27,128,500 | — | — |
| 2025-03-10 | $5.52 | $5.52 | 33,347,900 | — | — |
| 2025-03-07 | $6.11 | $6.11 | 23,203,900 | — | — |
| 2025-03-06 | $6.10 | $6.10 | 20,747,900 | — | — |
| 2025-03-05 | $6.48 | $6.48 | 28,470,000 | — | — |
| 2025-03-04 | $6.09 | $6.09 | 36,391,400 | — | — |
| 2025-03-03 | $6.46 | $6.46 | 23,051,100 | — | — |
| 2025-02-28 | $6.52 | $6.52 | 32,352,400 | — | — |
| 2025-02-27 | $6.50 | $6.50 | 16,886,800 | — | — |
| 2025-02-26 | $6.69 | $6.69 | 16,838,800 | — | — |
| 2025-02-25 | $6.46 | $6.46 | 20,008,800 | — | — |
| 2025-02-24 | $6.82 | $6.82 | 18,731,900 | — | — |
| 2025-02-21 | $7.01 | $7.01 | 20,947,500 | — | — |
| 2025-02-20 | $7.24 | $7.24 | 15,035,600 | — | — |
| 2025-02-19 | $7.33 | $7.33 | 20,434,200 | — | — |
| 2025-02-18 | $7.74 | $7.74 | 33,817,300 | — | — |
| 2025-02-14 | $6.78 | $6.78 | 11,562,800 | — | — |
| 2025-02-13 | $6.68 | $6.68 | 26,131,900 | — | — |
| 2025-02-12 | $6.61 | $6.61 | 16,822,300 | — | — |
| 2025-02-11 | $6.35 | $6.35 | 11,533,400 | — | — |
| 2025-02-10 | $6.48 | $6.48 | 18,004,800 | — | — |
| 2025-02-07 | $6.67 | $6.67 | 19,697,400 | — | — |
| 2025-02-06 | $6.50 | $6.50 | 18,094,700 | — | — |
| 2025-02-05 | $6.12 | $6.12 | 14,716,000 | — | — |
| 2025-02-04 | $6.18 | $6.18 | 16,546,300 | — | — |
| 2025-02-03 | $6.04 | $6.04 | 29,135,400 | — | — |
| 2025-01-31 | $6.58 | $6.58 | 46,889,600 | — | — |
| 2025-01-30 | $6.32 | $6.32 | 33,500,000 | — | — |
| 2025-01-29 | $6.10 | $6.10 | 59,101,500 | — | — |
| 2025-01-28 | $6.01 | $6.01 | 124,928,600 | — | — |
| 2025-01-27 | $8.09 | $8.09 | 14,990,100 | — | — |
| 2025-01-24 | $8.07 | $8.07 | 14,042,400 | — | — |
| 2025-01-23 | $7.91 | $7.91 | 17,265,000 | — | — |
| 2025-01-22 | $7.87 | $7.87 | 18,584,600 | — | — |
| 2025-01-21 | $7.96 | $7.96 | 26,659,600 | — | — |
| 2025-01-17 | $7.64 | $7.64 | 14,513,900 | — | — |
| 2025-01-16 | $7.61 | $7.61 | 17,273,600 | — | — |
| 2025-01-15 | $7.73 | $7.73 | 16,050,600 | — | — |
| 2025-01-14 | $7.69 | $7.69 | 14,129,200 | — | — |
| 2025-01-13 | $7.53 | $7.53 | 16,591,700 | — | — |
| 2025-01-10 | $7.70 | $7.70 | 16,490,200 | — | — |
| 2025-01-08 | $7.70 | $7.70 | 12,863,500 | — | — |
| 2025-01-07 | $7.40 | $7.40 | 16,808,400 | — | — |
| 2025-01-06 | $7.69 | $7.69 | 16,291,500 | — | — |
| 2025-01-03 | $7.51 | $7.51 | 18,273,900 | — | — |
| 2025-01-02 | $7.48 | $7.48 | 18,873,000 | — | — |