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
- 2002-11-01 to 2026-09-03
- 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 | $2.61 | $15.13 | 31,800 | — | — |
| 2025-12-30 | $2.68 | $15.54 | 21,500 | — | — |
| 2025-12-29 | $2.64 | $15.31 | 18,600 | — | — |
| 2025-12-26 | $2.62 | $15.19 | 26,100 | — | — |
| 2025-12-24 | $2.62 | $15.19 | 22,600 | — | — |
| 2025-12-23 | $2.60 | $15.07 | 27,200 | — | — |
| 2025-12-22 | $2.50 | $14.49 | 70,100 | — | — |
| 2025-12-19 | $2.26 | $13.10 | 46,700 | — | — |
| 2025-12-18 | $2.42 | $14.03 | 11,200 | — | — |
| 2025-12-17 | $2.33 | $13.51 | 27,000 | — | — |
| 2025-12-16 | $2.37 | $13.74 | 22,300 | — | — |
| 2025-12-15 | $2.47 | $14.32 | 25,300 | — | — |
| 2025-12-12 | $2.60 | $15.07 | 16,900 | — | — |
| 2025-12-11 | $2.60 | $15.07 | 33,700 | — | — |
| 2025-12-10 | $2.64 | $15.31 | 11,700 | — | — |
| 2025-12-09 | $2.69 | $15.60 | 19,300 | — | — |
| 2025-12-08 | $2.81 | $16.29 | 123,400 | — | — |
| 2025-12-05 | $2.55 | $14.78 | 6,600 | — | — |
| 2025-12-04 | $2.60 | $15.07 | 4,700 | — | — |
| 2025-12-03 | $2.62 | $15.19 | 15,500 | — | — |
| 2025-12-02 | $2.63 | $15.25 | 4,700 | — | — |
| 2025-12-01 | $2.60 | $15.07 | 10,800 | — | — |
| 2025-11-28 | $2.61 | $15.13 | 5,300 | — | — |
| 2025-11-26 | $2.62 | $15.19 | 4,400 | — | — |
| 2025-11-25 | $2.67 | $15.48 | 33,700 | — | — |
| 2025-11-24 | $2.63 | $15.25 | 5,800 | — | — |
| 2025-11-21 | $2.65 | $15.36 | 6,600 | — | — |
| 2025-11-20 | $2.67 | $15.48 | 9,000 | — | — |
| 2025-11-19 | $2.59 | $15.02 | 3,800 | — | — |
| 2025-11-18 | $2.63 | $15.25 | 9,500 | — | — |
| 2025-11-17 | $2.61 | $15.13 | 11,000 | — | — |
| 2025-11-14 | $2.62 | $15.19 | 5,400 | — | — |
| 2025-11-13 | $2.65 | $15.36 | 11,700 | — | — |
| 2025-11-12 | $2.60 | $15.07 | 9,600 | — | — |
| 2025-11-11 | $2.60 | $15.07 | 22,300 | — | — |
| 2025-11-10 | $2.60 | $15.07 | 61,800 | — | — |
| 2025-11-07 | $2.61 | $15.13 | 20,300 | — | — |
| 2025-11-06 | $2.64 | $15.28 | 13,000 | — | — |
| 2025-11-05 | $2.58 | $14.93 | 3,800 | — | — |
| 2025-11-04 | $2.57 | $14.87 | 6,700 | — | — |
| 2025-11-03 | $2.58 | $14.93 | 29,400 | — | — |
| 2025-10-31 | $2.69 | $15.57 | 23,000 | — | — |
| 2025-10-30 | $2.67 | $15.45 | 15,000 | — | — |
| 2025-10-29 | $2.75 | $15.91 | 4,900 | — | — |
| 2025-10-28 | $2.79 | $16.14 | 74,900 | — | — |
| 2025-10-27 | $2.63 | $15.22 | 9,000 | — | — |
| 2025-10-24 | $2.70 | $15.62 | 23,300 | — | — |
| 2025-10-23 | $2.70 | $15.62 | 47,900 | — | — |
| 2025-10-22 | $2.73 | $15.80 | 42,600 | — | — |
| 2025-10-21 | $2.57 | $14.87 | 29,700 | — | — |
| 2025-10-20 | $2.55 | $14.76 | 34,700 | — | — |
| 2025-10-17 | $2.50 | $14.47 | 166,600 | — | — |
| 2025-10-16 | $2.58 | $14.93 | 115,500 | — | — |
| 2025-10-15 | $3.09 | $17.88 | 20,600 | — | — |
| 2025-10-14 | $3.16 | $18.29 | 132,900 | — | — |
| 2025-10-13 | $3.10 | $17.94 | 35,500 | — | — |
| 2025-10-10 | $3.05 | $17.65 | 8,200 | — | — |
| 2025-10-09 | $3.12 | $18.05 | 4,300 | — | — |
| 2025-10-08 | $3.18 | $18.40 | 9,100 | — | — |
| 2025-10-07 | $3.11 | $18.00 | 8,300 | — | — |
| 2025-10-06 | $3.12 | $18.05 | 29,200 | — | — |
| 2025-10-03 | $3.08 | $17.82 | 4,900 | — | — |
| 2025-10-02 | $3.15 | $18.23 | 22,800 | — | — |
| 2025-10-01 | $3.31 | $19.15 | 9,800 | — | — |
| 2025-09-30 | $3.06 | $17.71 | 8,900 | — | — |
| 2025-09-29 | $3.19 | $18.46 | 1,800 | — | — |
| 2025-09-26 | $3.19 | $18.46 | 25,200 | — | — |
| 2025-09-25 | $3.04 | $17.59 | 1,600 | — | — |
| 2025-09-24 | $3.12 | $18.05 | 4,100 | — | — |
| 2025-09-23 | $3.11 | $18.00 | 12,400 | — | — |
| 2025-09-22 | $3.04 | $17.59 | 5,400 | — | — |
| 2025-09-19 | $2.99 | $17.30 | 15,900 | — | — |
| 2025-09-18 | $3.07 | $17.76 | 3,100 | — | — |
| 2025-09-17 | $3.07 | $17.76 | 13,200 | — | — |
| 2025-09-16 | $3.06 | $17.71 | 4,100 | — | — |
| 2025-09-15 | $3.10 | $17.94 | 4,300 | — | — |
| 2025-09-12 | $3.05 | $17.65 | 4,500 | — | — |
| 2025-09-11 | $3.12 | $18.05 | 1,100 | — | — |
| 2025-09-10 | $3.11 | $18.00 | 12,600 | — | — |
| 2025-09-09 | $3.21 | $18.58 | 4,400 | — | — |
| 2025-09-08 | $3.27 | $18.92 | 9,900 | — | — |
| 2025-09-05 | $3.16 | $18.29 | 362,300 | — | — |
| 2025-09-04 | $3.34 | $19.33 | 25,000 | — | — |
| 2025-09-03 | $3.38 | $19.56 | 11,000 | — | — |
| 2025-09-02 | $3.34 | $19.33 | 12,400 | — | — |
| 2025-08-29 | $3.43 | $19.85 | 2,600 | — | — |
| 2025-08-28 | $3.33 | $19.27 | 3,300 | — | — |
| 2025-08-27 | $3.40 | $19.67 | 4,200 | — | — |
| 2025-08-26 | $3.43 | $19.85 | 1,500 | — | — |
| 2025-08-25 | $3.46 | $20.02 | 12,300 | — | — |
| 2025-08-22 | $3.45 | $19.96 | 3,500 | — | — |
| 2025-08-21 | $3.40 | $19.67 | 10,400 | — | — |
| 2025-08-20 | $3.44 | $19.91 | 7,300 | — | — |
| 2025-08-19 | $3.31 | $19.15 | 4,500 | — | — |
| 2025-08-18 | $3.33 | $19.27 | 1,100 | — | — |
| 2025-08-15 | $3.41 | $19.73 | 5,500 | — | — |
| 2025-08-14 | $3.48 | $20.14 | 26,900 | — | — |
| 2025-08-13 | $3.43 | $19.85 | 10,800 | — | — |
| 2025-08-12 | $3.44 | $19.91 | 16,300 | — | — |
| 2025-08-11 | $3.26 | $18.86 | 23,500 | — | — |
| 2025-08-08 | $3.14 | $18.17 | 3,800 | — | — |
| 2025-08-07 | $3.09 | $17.88 | 9,300 | — | — |
| 2025-08-06 | $3.06 | $17.68 | 2,900 | — | — |
| 2025-08-05 | $3.07 | $17.74 | 28,100 | — | — |
| 2025-08-04 | $3.00 | $17.33 | 43,500 | — | — |
| 2025-08-01 | $2.92 | $16.87 | 4,500 | — | — |
| 2025-07-31 | $2.93 | $16.93 | 19,700 | — | — |
| 2025-07-30 | $2.95 | $17.04 | 23,700 | — | — |
| 2025-07-29 | $2.85 | $16.46 | 12,300 | — | — |
| 2025-07-28 | $2.80 | $16.18 | 17,300 | — | — |
| 2025-07-25 | $2.80 | $16.18 | 13,400 | — | — |
| 2025-07-24 | $2.80 | $16.18 | 26,800 | — | — |
| 2025-07-23 | $2.87 | $16.58 | 7,700 | — | — |
| 2025-07-22 | $2.88 | $16.64 | 7,200 | — | — |
| 2025-07-21 | $2.88 | $16.64 | 8,400 | — | — |
| 2025-07-18 | $2.91 | $16.81 | 16,100 | — | — |
| 2025-07-17 | $2.99 | $17.27 | 59,100 | — | — |
| 2025-07-16 | $2.92 | $16.87 | 11,100 | — | — |
| 2025-07-15 | $3.02 | $17.45 | 7,900 | — | — |
| 2025-07-14 | $2.98 | $17.22 | 11,700 | — | — |
| 2025-07-11 | $3.02 | $17.45 | 4,400 | — | — |
| 2025-07-10 | $3.01 | $17.39 | 16,300 | — | — |
| 2025-07-09 | $3.03 | $17.50 | 6,200 | — | — |
| 2025-07-08 | $3.00 | $17.33 | 7,700 | — | — |
| 2025-07-07 | $2.99 | $17.27 | 2,000 | — | — |
| 2025-07-03 | $3.06 | $17.68 | 9,400 | — | — |
| 2025-07-02 | $3.04 | $17.56 | 16,800 | — | — |
| 2025-07-01 | $3.03 | $17.50 | 7,100 | — | — |
| 2025-06-30 | $2.95 | $17.04 | 4,400 | — | — |
| 2025-06-27 | $2.98 | $17.22 | 4,300 | — | — |
| 2025-06-26 | $3.00 | $17.33 | 10,700 | — | — |
| 2025-06-25 | $3.04 | $17.56 | 36,700 | — | — |
| 2025-06-24 | $3.04 | $17.56 | 5,100 | — | — |
| 2025-06-23 | $3.13 | $18.08 | 15,400 | — | — |
| 2025-06-20 | $3.10 | $17.91 | 63,900 | — | — |
| 2025-06-18 | $3.12 | $18.02 | 10,000 | — | — |
| 2025-06-17 | $3.11 | $17.97 | 20,900 | — | — |
| 2025-06-16 | $3.14 | $18.14 | 10,100 | — | — |
| 2025-06-13 | $3.20 | $18.49 | 10,000 | — | — |
| 2025-06-12 | $3.36 | $19.41 | 56,300 | — | — |
| 2025-06-11 | $3.14 | $18.14 | 146,600 | — | — |
| 2025-06-10 | $3.08 | $17.79 | 42,400 | — | — |
| 2025-06-09 | $3.05 | $17.62 | 81,700 | — | — |
| 2025-06-06 | $3.11 | $17.97 | 126,100 | — | — |
| 2025-06-05 | $3.14 | $18.14 | 437,500 | — | — |
| 2025-06-04 | $3.03 | $17.50 | 8,200 | — | — |
| 2025-06-03 | $3.05 | $17.62 | 373,100 | — | — |
| 2025-06-02 | $3.06 | $17.68 | 6,900 | — | — |
| 2025-05-30 | $2.96 | $17.10 | 11,300 | — | — |
| 2025-05-29 | $3.05 | $17.62 | 21,100 | — | — |
| 2025-05-28 | $3.02 | $17.45 | 4,800 | — | — |
| 2025-05-27 | $3.06 | $17.68 | 36,600 | — | — |
| 2025-05-23 | $2.99 | $17.27 | 13,800 | — | — |
| 2025-05-22 | $3.03 | $17.50 | 16,000 | — | — |
| 2025-05-21 | $3.02 | $17.45 | 8,400 | — | — |
| 2025-05-20 | $2.97 | $17.16 | 37,200 | — | — |
| 2025-05-19 | $2.97 | $17.16 | 28,000 | — | — |
| 2025-05-16 | $3.01 | $17.39 | 62,700 | — | — |
| 2025-05-15 | $3.00 | $17.33 | 21,500 | — | — |
| 2025-05-14 | $3.00 | $17.33 | 44,700 | — | — |
| 2025-05-13 | $3.02 | $17.45 | 35,500 | — | — |
| 2025-05-12 | $3.04 | $17.56 | 18,800 | — | — |
| 2025-05-09 | $3.08 | $17.79 | 47,500 | — | — |
| 2025-05-08 | $3.08 | $17.79 | 86,800 | — | — |
| 2025-05-07 | $3.03 | $17.48 | 49,800 | — | — |
| 2025-05-06 | $3.00 | $17.30 | 70,800 | — | — |
| 2025-05-05 | $2.99 | $17.25 | 67,000 | — | — |
| 2025-05-02 | $3.05 | $17.59 | 69,600 | — | — |
| 2025-05-01 | $2.86 | $16.50 | 59,000 | — | — |
| 2025-04-30 | $2.88 | $16.61 | 60,500 | — | — |
| 2025-04-29 | $2.85 | $16.44 | 151,800 | — | — |
| 2025-04-28 | $2.84 | $16.38 | 59,100 | — | — |
| 2025-04-25 | $3.01 | $17.36 | 132,000 | — | — |
| 2025-04-24 | $2.90 | $16.73 | 55,600 | — | — |
| 2025-04-23 | $2.72 | $15.69 | 99,500 | — | — |
| 2025-04-22 | $2.68 | $15.46 | 77,500 | — | — |
| 2025-04-21 | $2.67 | $15.40 | 63,600 | — | — |
| 2025-04-17 | $2.65 | $15.28 | 72,100 | — | — |
| 2025-04-16 | $2.74 | $15.80 | 67,800 | — | — |
| 2025-04-15 | $2.83 | $16.32 | 95,600 | — | — |
| 2025-04-14 | $2.84 | $16.38 | 45,600 | — | — |
| 2025-04-11 | $2.79 | $16.09 | 81,700 | — | — |
| 2025-04-10 | $2.78 | $16.03 | 85,400 | — | — |
| 2025-04-09 | $2.80 | $16.15 | 104,700 | — | — |
| 2025-04-08 | $2.77 | $15.98 | 82,600 | — | — |
| 2025-04-07 | $2.93 | $16.90 | 76,700 | — | — |
| 2025-04-04 | $3.12 | $18.00 | 108,600 | — | — |
| 2025-04-03 | $3.46 | $19.96 | 65,800 | — | — |
| 2025-04-02 | $3.58 | $20.65 | 45,300 | — | — |
| 2025-04-01 | $3.55 | $20.48 | 42,300 | — | — |
| 2025-03-31 | $3.60 | $20.76 | 49,700 | — | — |
| 2025-03-28 | $3.56 | $20.53 | 62,400 | — | — |
| 2025-03-27 | $3.63 | $20.94 | 43,000 | — | — |
| 2025-03-26 | $3.65 | $21.05 | 61,800 | — | — |
| 2025-03-25 | $3.71 | $21.40 | 68,600 | — | — |
| 2025-03-24 | $3.66 | $21.11 | 61,900 | — | — |
| 2025-03-21 | $3.70 | $21.34 | 165,800 | — | — |
| 2025-03-20 | $3.68 | $21.22 | 68,500 | — | — |
| 2025-03-19 | $3.65 | $21.05 | 35,700 | — | — |
| 2025-03-18 | $3.67 | $21.17 | 47,100 | — | — |
| 2025-03-17 | $3.76 | $21.69 | 59,900 | — | — |
| 2025-03-14 | $3.74 | $21.57 | 110,100 | — | — |
| 2025-03-13 | $3.70 | $21.34 | 100,400 | — | — |
| 2025-03-12 | $3.80 | $21.92 | 83,200 | — | — |
| 2025-03-11 | $3.72 | $21.46 | 975,700 | — | — |
| 2025-03-10 | $3.63 | $20.94 | 87,100 | — | — |
| 2025-03-07 | $3.65 | $21.05 | 76,600 | — | — |
| 2025-03-06 | $3.64 | $20.99 | 75,100 | — | — |
| 2025-03-05 | $3.64 | $20.99 | 65,500 | — | — |
| 2025-03-04 | $3.65 | $21.05 | 66,800 | — | — |
| 2025-03-03 | $3.75 | $21.63 | 75,600 | — | — |
| 2025-02-28 | $3.75 | $21.63 | 60,100 | — | — |
| 2025-02-27 | $3.66 | $21.11 | 88,900 | — | — |
| 2025-02-26 | $3.68 | $21.22 | 71,400 | — | — |
| 2025-02-25 | $3.64 | $20.99 | 79,300 | — | — |
| 2025-02-24 | $3.57 | $20.59 | 69,700 | — | — |
| 2025-02-21 | $3.58 | $20.65 | 78,700 | — | — |
| 2025-02-20 | $3.62 | $20.88 | 65,700 | — | — |
| 2025-02-19 | $3.64 | $20.99 | 76,500 | — | — |
| 2025-02-18 | $3.53 | $20.36 | 169,500 | — | — |
| 2025-02-14 | $3.48 | $20.07 | 65,100 | — | — |
| 2025-02-13 | $3.60 | $20.76 | 83,300 | — | — |
| 2025-02-12 | $3.58 | $20.65 | 70,300 | — | — |
| 2025-02-11 | $3.62 | $20.88 | 74,600 | — | — |
| 2025-02-10 | $3.58 | $20.65 | 69,000 | — | — |
| 2025-02-07 | $3.66 | $21.11 | 79,000 | — | — |
| 2025-02-06 | $3.68 | $21.20 | 81,100 | — | — |
| 2025-02-05 | $3.68 | $21.20 | 78,100 | — | — |
| 2025-02-04 | $3.58 | $20.62 | 85,100 | — | — |
| 2025-02-03 | $3.59 | $20.68 | 68,500 | — | — |
| 2025-01-31 | $3.63 | $20.91 | 103,800 | — | — |
| 2025-01-30 | $3.70 | $21.31 | 142,100 | — | — |
| 2025-01-29 | $3.65 | $21.02 | 75,500 | — | — |
| 2025-01-28 | $3.46 | $19.93 | 71,000 | — | — |
| 2025-01-27 | $3.51 | $20.22 | 73,200 | — | — |
| 2025-01-24 | $3.56 | $20.50 | 76,800 | — | — |
| 2025-01-23 | $3.57 | $20.56 | 91,800 | — | — |
| 2025-01-22 | $3.49 | $20.10 | 71,900 | — | — |
| 2025-01-21 | $3.64 | $20.97 | 104,600 | — | — |
| 2025-01-17 | $3.56 | $20.50 | 78,000 | — | — |
| 2025-01-16 | $3.66 | $21.08 | 83,900 | — | — |
| 2025-01-15 | $3.65 | $21.02 | 292,700 | — | — |
| 2025-01-14 | $3.40 | $19.58 | 102,500 | — | — |
| 2025-01-13 | $3.31 | $19.06 | 86,600 | — | — |
| 2025-01-10 | $3.25 | $18.72 | 106,800 | — | — |
| 2025-01-08 | $3.23 | $18.60 | 108,400 | — | — |
| 2025-01-07 | $3.21 | $18.49 | 174,600 | — | — |
| 2025-01-06 | $3.29 | $18.95 | 231,400 | — | — |
| 2025-01-03 | $3.40 | $19.58 | 121,300 | — | — |
| 2025-01-02 | $3.42 | $19.70 | 157,400 | — | — |