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
- 2003-12-09 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 | $4.42 | $11.62 | 423,400 | — | — |
| 2025-12-30 | $4.46 | $11.72 | 322,200 | — | — |
| 2025-12-29 | $4.50 | $11.83 | 485,500 | — | — |
| 2025-12-26 | $4.59 | $12.06 | 209,000 | — | — |
| 2025-12-24 | $4.59 | $12.06 | 89,900 | — | — |
| 2025-12-23 | $4.56 | $11.98 | 188,400 | — | — |
| 2025-12-22 | $4.60 | $12.09 | 406,000 | — | — |
| 2025-12-19 | $4.62 | $12.14 | 495,600 | — | — |
| 2025-12-18 | $4.78 | $12.56 | 350,200 | — | — |
| 2025-12-17 | $4.71 | $12.38 | 684,100 | — | — |
| 2025-12-16 | $4.67 | $12.27 | 647,500 | — | — |
| 2025-12-15 | $4.87 | $12.80 | 470,000 | — | — |
| 2025-12-12 | $5.11 | $13.43 | 572,500 | — | — |
| 2025-12-11 | $4.91 | $12.90 | 325,300 | — | — |
| 2025-12-10 | $4.86 | $12.77 | 882,000 | — | — |
| 2025-12-09 | $4.67 | $12.27 | 400,000 | — | — |
| 2025-12-08 | $4.49 | $11.80 | 250,300 | — | — |
| 2025-12-05 | $4.73 | $12.43 | 195,000 | — | — |
| 2025-12-04 | $4.78 | $12.56 | 282,200 | — | — |
| 2025-12-03 | $4.88 | $12.82 | 378,500 | — | — |
| 2025-12-02 | $4.65 | $12.22 | 278,600 | — | — |
| 2025-12-01 | $4.87 | $12.80 | 321,100 | — | — |
| 2025-11-28 | $5.07 | $13.32 | 143,700 | — | — |
| 2025-11-26 | $5.10 | $13.40 | 373,400 | — | — |
| 2025-11-25 | $4.92 | $12.93 | 741,100 | — | — |
| 2025-11-24 | $4.66 | $12.25 | 347,200 | — | — |
| 2025-11-21 | $4.54 | $11.93 | 242,700 | — | — |
| 2025-11-20 | $4.33 | $11.25 | 207,000 | — | — |
| 2025-11-19 | $4.38 | $11.38 | 249,000 | — | — |
| 2025-11-18 | $4.42 | $11.48 | 212,300 | — | — |
| 2025-11-17 | $4.49 | $11.66 | 245,900 | — | — |
| 2025-11-14 | $4.73 | $12.29 | 228,300 | — | — |
| 2025-11-13 | $4.82 | $12.52 | 278,300 | — | — |
| 2025-11-12 | $4.84 | $12.57 | 247,500 | — | — |
| 2025-11-11 | $4.79 | $12.44 | 388,900 | — | — |
| 2025-11-10 | $4.63 | $12.03 | 531,000 | — | — |
| 2025-11-07 | $4.40 | $11.43 | 714,600 | — | — |
| 2025-11-06 | $4.72 | $12.26 | 304,600 | — | — |
| 2025-11-05 | $4.73 | $12.29 | 210,200 | — | — |
| 2025-11-04 | $4.66 | $12.10 | 315,300 | — | — |
| 2025-11-03 | $4.72 | $12.26 | 366,900 | — | — |
| 2025-10-31 | $4.92 | $12.78 | 199,200 | — | — |
| 2025-10-30 | $4.80 | $12.47 | 267,300 | — | — |
| 2025-10-29 | $4.91 | $12.75 | 301,100 | — | — |
| 2025-10-28 | $5.08 | $13.20 | 336,200 | — | — |
| 2025-10-27 | $4.95 | $12.86 | 308,900 | — | — |
| 2025-10-24 | $4.95 | $12.86 | 260,500 | — | — |
| 2025-10-23 | $4.83 | $12.55 | 250,700 | — | — |
| 2025-10-22 | $4.74 | $12.31 | 212,900 | — | — |
| 2025-10-21 | $4.79 | $12.44 | 218,600 | — | — |
| 2025-10-20 | $4.76 | $12.36 | 262,100 | — | — |
| 2025-10-17 | $4.81 | $12.49 | 346,200 | — | — |
| 2025-10-16 | $5.00 | $12.99 | 447,400 | — | — |
| 2025-10-15 | $5.21 | $13.53 | 191,400 | — | — |
| 2025-10-14 | $5.34 | $13.87 | 241,600 | — | — |
| 2025-10-13 | $5.25 | $13.64 | 300,000 | — | — |
| 2025-10-10 | $5.13 | $13.33 | 218,200 | — | — |
| 2025-10-09 | $5.34 | $13.87 | 333,200 | — | — |
| 2025-10-08 | $5.50 | $14.29 | 259,900 | — | — |
| 2025-10-07 | $5.43 | $14.10 | 312,000 | — | — |
| 2025-10-06 | $5.71 | $14.83 | 312,100 | — | — |
| 2025-10-03 | $5.72 | $14.86 | 210,600 | — | — |
| 2025-10-02 | $5.71 | $14.83 | 241,500 | — | — |
| 2025-10-01 | $5.57 | $14.47 | 307,400 | — | — |
| 2025-09-30 | $5.74 | $14.91 | 357,700 | — | — |
| 2025-09-29 | $5.74 | $14.91 | 283,900 | — | — |
| 2025-09-26 | $5.73 | $14.88 | 344,600 | — | — |
| 2025-09-25 | $5.58 | $14.49 | 361,900 | — | — |
| 2025-09-24 | $5.90 | $15.33 | 305,100 | — | — |
| 2025-09-23 | $5.91 | $15.35 | 222,500 | — | — |
| 2025-09-22 | $6.03 | $15.66 | 367,000 | — | — |
| 2025-09-19 | $5.99 | $15.56 | 414,100 | — | — |
| 2025-09-18 | $6.23 | $16.18 | 365,800 | — | — |
| 2025-09-17 | $6.03 | $15.66 | 407,100 | — | — |
| 2025-09-16 | $6.23 | $16.18 | 380,300 | — | — |
| 2025-09-15 | $6.14 | $15.95 | 437,000 | — | — |
| 2025-09-12 | $6.03 | $15.66 | 411,600 | — | — |
| 2025-09-11 | $6.28 | $16.31 | 295,300 | — | — |
| 2025-09-10 | $6.27 | $16.29 | 316,000 | — | — |
| 2025-09-09 | $6.29 | $16.34 | 293,500 | — | — |
| 2025-09-08 | $6.44 | $16.73 | 350,400 | — | — |
| 2025-09-05 | $6.20 | $16.10 | 273,600 | — | — |
| 2025-09-04 | $6.12 | $15.77 | 277,000 | — | — |
| 2025-09-03 | $6.03 | $15.53 | 296,100 | — | — |
| 2025-09-02 | $6.20 | $15.97 | 316,200 | — | — |
| 2025-08-29 | $6.38 | $16.44 | 374,500 | — | — |
| 2025-08-28 | $6.18 | $15.92 | 403,500 | — | — |
| 2025-08-27 | $6.24 | $16.08 | 499,100 | — | — |
| 2025-08-26 | $6.38 | $16.44 | 647,500 | — | — |
| 2025-08-25 | $6.30 | $16.23 | 359,200 | — | — |
| 2025-08-22 | $6.47 | $16.67 | 412,400 | — | — |
| 2025-08-21 | $6.07 | $15.64 | 264,400 | — | — |
| 2025-08-20 | $6.05 | $15.59 | 278,400 | — | — |
| 2025-08-19 | $6.21 | $16.00 | 370,600 | — | — |
| 2025-08-18 | $6.18 | $15.92 | 539,100 | — | — |
| 2025-08-15 | $6.01 | $15.48 | 524,000 | — | — |
| 2025-08-14 | $6.16 | $15.87 | 947,300 | — | — |
| 2025-08-13 | $6.03 | $15.53 | 511,500 | — | — |
| 2025-08-12 | $5.54 | $14.27 | 979,000 | — | — |
| 2025-08-11 | $5.05 | $13.01 | 685,900 | — | — |
| 2025-08-08 | $4.86 | $12.52 | 305,400 | — | — |
| 2025-08-07 | $4.99 | $12.86 | 870,600 | — | — |
| 2025-08-06 | $5.42 | $13.96 | 211,700 | — | — |
| 2025-08-05 | $5.50 | $14.17 | 188,700 | — | — |
| 2025-08-04 | $5.42 | $13.96 | 419,300 | — | — |
| 2025-08-01 | $5.20 | $13.40 | 301,800 | — | — |
| 2025-07-31 | $5.35 | $13.78 | 553,700 | — | — |
| 2025-07-30 | $5.73 | $14.76 | 272,000 | — | — |
| 2025-07-29 | $6.02 | $15.51 | 169,200 | — | — |
| 2025-07-28 | $6.10 | $15.72 | 272,200 | — | — |
| 2025-07-25 | $6.14 | $15.82 | 222,800 | — | — |
| 2025-07-24 | $6.08 | $15.66 | 243,900 | — | — |
| 2025-07-23 | $6.30 | $16.23 | 213,500 | — | — |
| 2025-07-22 | $6.20 | $15.97 | 320,300 | — | — |
| 2025-07-21 | $6.05 | $15.59 | 322,400 | — | — |
| 2025-07-18 | $6.24 | $16.08 | 331,700 | — | — |
| 2025-07-17 | $6.46 | $16.64 | 180,300 | — | — |
| 2025-07-16 | $6.35 | $16.36 | 211,800 | — | — |
| 2025-07-15 | $6.20 | $15.97 | 199,600 | — | — |
| 2025-07-14 | $6.43 | $16.57 | 153,100 | — | — |
| 2025-07-11 | $6.47 | $16.67 | 137,000 | — | — |
| 2025-07-10 | $6.61 | $17.03 | 182,500 | — | — |
| 2025-07-09 | $6.66 | $17.16 | 297,500 | — | — |
| 2025-07-08 | $6.48 | $16.69 | 172,800 | — | — |
| 2025-07-07 | $6.33 | $16.31 | 222,100 | — | — |
| 2025-07-03 | $6.54 | $16.85 | 104,100 | — | — |
| 2025-07-02 | $6.58 | $16.95 | 199,800 | — | — |
| 2025-07-01 | $6.43 | $16.57 | 269,300 | — | — |
| 2025-06-30 | $6.20 | $15.97 | 177,000 | — | — |
| 2025-06-27 | $6.27 | $16.15 | 318,500 | — | — |
| 2025-06-26 | $6.37 | $16.41 | 334,300 | — | — |
| 2025-06-25 | $6.26 | $16.13 | 162,900 | — | — |
| 2025-06-24 | $6.29 | $16.20 | 254,400 | — | — |
| 2025-06-23 | $6.05 | $15.59 | 279,400 | — | — |
| 2025-06-20 | $6.00 | $15.46 | 286,400 | — | — |
| 2025-06-18 | $6.09 | $15.69 | 356,400 | — | — |
| 2025-06-17 | $6.07 | $15.64 | 260,000 | — | — |
| 2025-06-16 | $6.21 | $16.00 | 229,500 | — | — |
| 2025-06-13 | $6.23 | $16.05 | 237,300 | — | — |
| 2025-06-12 | $6.45 | $16.62 | 329,300 | — | — |
| 2025-06-11 | $6.73 | $17.34 | 257,000 | — | — |
| 2025-06-10 | $6.92 | $17.83 | 515,800 | — | — |
| 2025-06-09 | $6.59 | $16.98 | 216,700 | — | — |
| 2025-06-06 | $6.60 | $16.87 | 208,200 | — | — |
| 2025-06-05 | $6.47 | $16.54 | 263,900 | — | — |
| 2025-06-04 | $6.62 | $16.93 | 200,300 | — | — |
| 2025-06-03 | $6.61 | $16.90 | 229,300 | — | — |
| 2025-06-02 | $6.24 | $15.95 | 262,900 | — | — |
| 2025-05-30 | $6.33 | $16.18 | 227,500 | — | — |
| 2025-05-29 | $6.48 | $16.57 | 201,600 | — | — |
| 2025-05-28 | $6.45 | $16.49 | 247,000 | — | — |
| 2025-05-27 | $6.74 | $17.23 | 153,700 | — | — |
| 2025-05-23 | $6.57 | $16.80 | 202,500 | — | — |
| 2025-05-22 | $6.69 | $17.10 | 197,200 | — | — |
| 2025-05-21 | $6.68 | $17.08 | 192,400 | — | — |
| 2025-05-20 | $6.94 | $17.74 | 231,400 | — | — |
| 2025-05-19 | $7.05 | $18.03 | 179,700 | — | — |
| 2025-05-16 | $7.08 | $18.10 | 224,700 | — | — |
| 2025-05-15 | $6.95 | $17.77 | 211,100 | — | — |
| 2025-05-14 | $7.17 | $18.33 | 286,600 | — | — |
| 2025-05-13 | $7.63 | $19.51 | 154,100 | — | — |
| 2025-05-12 | $7.55 | $19.30 | 255,100 | — | — |
| 2025-05-09 | $7.28 | $18.61 | 211,900 | — | — |
| 2025-05-08 | $7.22 | $18.46 | 435,700 | — | — |
| 2025-05-07 | $7.34 | $18.77 | 320,800 | — | — |
| 2025-05-06 | $7.45 | $19.05 | 178,200 | — | — |
| 2025-05-05 | $7.40 | $18.92 | 165,900 | — | — |
| 2025-05-02 | $7.56 | $19.33 | 157,000 | — | — |
| 2025-05-01 | $7.43 | $19.00 | 272,400 | — | — |
| 2025-04-30 | $7.71 | $19.71 | 218,500 | — | — |
| 2025-04-29 | $7.75 | $19.81 | 176,400 | — | — |
| 2025-04-28 | $7.59 | $19.41 | 146,400 | — | — |
| 2025-04-25 | $7.68 | $19.64 | 274,700 | — | — |
| 2025-04-24 | $7.71 | $19.71 | 191,100 | — | — |
| 2025-04-23 | $7.37 | $18.84 | 252,400 | — | — |
| 2025-04-22 | $7.34 | $18.77 | 416,900 | — | — |
| 2025-04-21 | $7.08 | $18.10 | 1,011,200 | — | — |
| 2025-04-17 | $6.88 | $17.59 | 223,300 | — | — |
| 2025-04-16 | $6.86 | $17.54 | 164,700 | — | — |
| 2025-04-15 | $6.91 | $17.67 | 270,000 | — | — |
| 2025-04-14 | $7.11 | $18.18 | 858,200 | — | — |
| 2025-04-11 | $6.84 | $17.49 | 188,000 | — | — |
| 2025-04-10 | $6.68 | $17.08 | 205,800 | — | — |
| 2025-04-09 | $7.11 | $18.18 | 369,100 | — | — |
| 2025-04-08 | $6.25 | $15.98 | 269,800 | — | — |
| 2025-04-07 | $6.56 | $16.77 | 300,900 | — | — |
| 2025-04-04 | $6.69 | $17.10 | 296,000 | — | — |
| 2025-04-03 | $6.98 | $17.85 | 220,900 | — | — |
| 2025-04-02 | $7.42 | $18.97 | 181,800 | — | — |
| 2025-04-01 | $7.38 | $18.87 | 136,400 | — | — |
| 2025-03-31 | $7.48 | $19.12 | 157,500 | — | — |
| 2025-03-28 | $7.59 | $19.41 | 131,200 | — | — |
| 2025-03-27 | $7.79 | $19.92 | 144,400 | — | — |
| 2025-03-26 | $7.70 | $19.69 | 138,400 | — | — |
| 2025-03-25 | $7.66 | $19.58 | 223,200 | — | — |
| 2025-03-24 | $7.82 | $19.99 | 164,200 | — | — |
| 2025-03-21 | $7.71 | $19.71 | 281,100 | — | — |
| 2025-03-20 | $7.88 | $20.15 | 155,300 | — | — |
| 2025-03-19 | $7.97 | $20.38 | 162,300 | — | — |
| 2025-03-18 | $7.83 | $20.02 | 205,400 | — | — |
| 2025-03-17 | $7.80 | $19.94 | 207,900 | — | — |
| 2025-03-14 | $7.85 | $20.07 | 249,400 | — | — |
| 2025-03-13 | $7.64 | $19.53 | 186,900 | — | — |
| 2025-03-12 | $7.56 | $19.33 | 307,900 | — | — |
| 2025-03-11 | $7.61 | $19.46 | 415,500 | — | — |
| 2025-03-10 | $7.38 | $18.74 | 307,100 | — | — |
| 2025-03-07 | $7.86 | $19.96 | 343,000 | — | — |
| 2025-03-06 | $8.55 | $21.71 | 118,300 | — | — |
| 2025-03-05 | $8.57 | $21.76 | 154,800 | — | — |
| 2025-03-04 | $8.26 | $20.98 | 192,000 | — | — |
| 2025-03-03 | $8.43 | $21.41 | 200,500 | — | — |
| 2025-02-28 | $8.75 | $22.22 | 158,900 | — | — |
| 2025-02-27 | $8.74 | $22.19 | 172,500 | — | — |
| 2025-02-26 | $8.92 | $22.65 | 152,600 | — | — |
| 2025-02-25 | $8.81 | $22.37 | 146,800 | — | — |
| 2025-02-24 | $8.70 | $22.09 | 122,900 | — | — |
| 2025-02-21 | $8.76 | $22.25 | 123,500 | — | — |
| 2025-02-20 | $8.93 | $22.68 | 134,000 | — | — |
| 2025-02-19 | $8.96 | $22.75 | 152,200 | — | — |
| 2025-02-18 | $9.15 | $23.24 | 92,300 | — | — |
| 2025-02-14 | $9.15 | $23.24 | 86,400 | — | — |
| 2025-02-13 | $9.29 | $23.59 | 102,900 | — | — |
| 2025-02-12 | $9.25 | $23.49 | 92,800 | — | — |
| 2025-02-11 | $9.49 | $24.10 | 175,200 | — | — |
| 2025-02-10 | $9.44 | $23.97 | 135,500 | — | — |
| 2025-02-07 | $9.45 | $24.00 | 104,800 | — | — |
| 2025-02-06 | $9.66 | $24.53 | 148,800 | — | — |
| 2025-02-05 | $9.51 | $24.15 | 88,300 | — | — |
| 2025-02-04 | $9.56 | $24.28 | 121,900 | — | — |
| 2025-02-03 | $9.43 | $23.95 | 164,300 | — | — |
| 2025-01-31 | $9.59 | $24.35 | 147,500 | — | — |
| 2025-01-30 | $9.74 | $24.73 | 85,100 | — | — |
| 2025-01-29 | $9.74 | $24.73 | 122,000 | — | — |
| 2025-01-28 | $9.73 | $24.71 | 184,800 | — | — |
| 2025-01-27 | $9.95 | $25.27 | 158,700 | — | — |
| 2025-01-24 | $9.92 | $25.19 | 155,800 | — | — |
| 2025-01-23 | $10.03 | $25.47 | 338,900 | — | — |
| 2025-01-22 | $9.48 | $24.07 | 120,300 | — | — |
| 2025-01-21 | $9.73 | $24.71 | 156,600 | — | — |
| 2025-01-17 | $9.53 | $24.20 | 106,200 | — | — |
| 2025-01-16 | $9.51 | $24.15 | 97,400 | — | — |
| 2025-01-15 | $9.48 | $24.07 | 210,500 | — | — |
| 2025-01-14 | $9.14 | $23.21 | 441,800 | — | — |
| 2025-01-13 | $9.10 | $23.11 | 136,000 | — | — |
| 2025-01-10 | $8.92 | $22.65 | 148,200 | — | — |
| 2025-01-08 | $9.09 | $23.08 | 197,500 | — | — |
| 2025-01-07 | $9.35 | $23.74 | 171,700 | — | — |
| 2025-01-06 | $9.31 | $23.64 | 193,700 | — | — |
| 2025-01-03 | $9.34 | $23.72 | 106,900 | — | — |
| 2025-01-02 | $9.43 | $23.95 | 154,200 | — | — |