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
- 2004-07-28 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 | $5.67 | $5.67 | 2,397,100 | — | — |
| 2025-12-30 | $5.66 | $5.66 | 3,515,200 | — | — |
| 2025-12-29 | $5.77 | $5.77 | 1,640,900 | — | — |
| 2025-12-26 | $5.79 | $5.79 | 2,430,900 | — | — |
| 2025-12-24 | $5.93 | $5.93 | 907,400 | — | — |
| 2025-12-23 | $5.93 | $5.93 | 2,503,500 | — | — |
| 2025-12-22 | $5.99 | $5.99 | 3,040,100 | — | — |
| 2025-12-19 | $5.84 | $5.84 | 13,714,200 | — | — |
| 2025-12-18 | $5.97 | $5.97 | 3,231,000 | — | — |
| 2025-12-17 | $5.97 | $5.97 | 3,595,100 | — | — |
| 2025-12-16 | $5.91 | $5.91 | 2,832,500 | — | — |
| 2025-12-15 | $5.94 | $5.94 | 3,004,400 | — | — |
| 2025-12-12 | $5.94 | $5.94 | 3,389,500 | — | — |
| 2025-12-11 | $5.81 | $5.81 | 3,697,600 | — | — |
| 2025-12-10 | $5.84 | $5.84 | 3,332,500 | — | — |
| 2025-12-09 | $5.77 | $5.77 | 4,410,800 | — | — |
| 2025-12-08 | $5.63 | $5.63 | 2,547,600 | — | — |
| 2025-12-05 | $5.68 | $5.68 | 1,782,200 | — | — |
| 2025-12-04 | $5.71 | $5.71 | 2,361,700 | — | — |
| 2025-12-03 | $5.59 | $5.59 | 3,395,800 | — | — |
| 2025-12-02 | $5.59 | $5.59 | 4,130,200 | — | — |
| 2025-12-01 | $5.43 | $5.43 | 2,669,500 | — | — |
| 2025-11-28 | $5.35 | $5.35 | 797,400 | — | — |
| 2025-11-26 | $5.38 | $5.38 | 2,056,700 | — | — |
| 2025-11-25 | $5.36 | $5.36 | 2,504,300 | — | — |
| 2025-11-24 | $5.13 | $5.13 | 2,315,800 | — | — |
| 2025-11-21 | $5.03 | $5.03 | 2,670,500 | — | — |
| 2025-11-20 | $4.97 | $4.97 | 2,470,400 | — | — |
| 2025-11-19 | $5.00 | $5.00 | 2,732,900 | — | — |
| 2025-11-18 | $5.06 | $5.06 | 3,763,400 | — | — |
| 2025-11-17 | $4.98 | $4.98 | 3,497,500 | — | — |
| 2025-11-14 | $5.06 | $5.06 | 3,460,600 | — | — |
| 2025-11-13 | $5.07 | $5.07 | 3,827,000 | — | — |
| 2025-11-12 | $5.25 | $5.25 | 2,814,200 | — | — |
| 2025-11-11 | $5.25 | $5.25 | 3,122,800 | — | — |
| 2025-11-10 | $5.42 | $5.42 | 8,187,600 | — | — |
| 2025-11-07 | $5.63 | $5.63 | 3,176,500 | — | — |
| 2025-11-06 | $5.70 | $5.70 | 4,316,100 | — | — |
| 2025-11-05 | $6.06 | $6.06 | 10,930,100 | — | — |
| 2025-11-04 | $5.48 | $5.48 | 3,882,600 | — | — |
| 2025-11-03 | $5.48 | $5.48 | 3,273,600 | — | — |
| 2025-10-31 | $5.59 | $5.59 | 3,411,400 | — | — |
| 2025-10-30 | $5.55 | $5.55 | 4,207,100 | — | — |
| 2025-10-29 | $5.54 | $5.54 | 7,829,700 | — | — |
| 2025-10-28 | $5.30 | $5.30 | 2,930,900 | — | — |
| 2025-10-27 | $5.42 | $5.42 | 2,689,100 | — | — |
| 2025-10-24 | $5.31 | $5.31 | 2,975,100 | — | — |
| 2025-10-23 | $5.49 | $5.49 | 3,619,200 | — | — |
| 2025-10-22 | $5.53 | $5.53 | 4,363,100 | — | — |
| 2025-10-21 | $5.51 | $5.51 | 3,753,400 | — | — |
| 2025-10-20 | $5.49 | $5.49 | 3,794,400 | — | — |
| 2025-10-17 | $5.47 | $5.47 | 5,619,700 | — | — |
| 2025-10-16 | $5.35 | $5.35 | 5,327,200 | — | — |
| 2025-10-15 | $5.23 | $5.23 | 3,910,500 | — | — |
| 2025-10-14 | $5.10 | $5.10 | 4,296,800 | — | — |
| 2025-10-13 | $5.10 | $5.10 | 4,517,700 | — | — |
| 2025-10-10 | $4.88 | $4.88 | 8,955,300 | — | — |
| 2025-10-09 | $5.14 | $5.14 | 8,995,700 | — | — |
| 2025-10-08 | $5.44 | $5.44 | 4,756,700 | — | — |
| 2025-10-07 | $5.65 | $5.65 | 3,619,000 | — | — |
| 2025-10-06 | $5.66 | $5.66 | 3,391,500 | — | — |
| 2025-10-03 | $5.76 | $5.76 | 5,126,900 | — | — |
| 2025-10-02 | $5.49 | $5.49 | 2,638,800 | — | — |
| 2025-10-01 | $5.38 | $5.38 | 3,524,900 | — | — |
| 2025-09-30 | $5.37 | $5.37 | 2,525,000 | — | — |
| 2025-09-29 | $5.39 | $5.39 | 3,595,800 | — | — |
| 2025-09-26 | $5.53 | $5.53 | 6,079,600 | — | — |
| 2025-09-25 | $5.33 | $5.33 | 4,610,400 | — | — |
| 2025-09-24 | $5.33 | $5.33 | 3,598,000 | — | — |
| 2025-09-23 | $5.35 | $5.35 | 4,628,900 | — | — |
| 2025-09-22 | $5.57 | $5.57 | 2,996,600 | — | — |
| 2025-09-19 | $5.43 | $5.43 | 4,724,600 | — | — |
| 2025-09-18 | $5.61 | $5.61 | 3,630,900 | — | — |
| 2025-09-17 | $5.39 | $5.39 | 2,579,400 | — | — |
| 2025-09-16 | $5.37 | $5.37 | 3,117,300 | — | — |
| 2025-09-15 | $5.38 | $5.38 | 6,169,300 | — | — |
| 2025-09-12 | $5.57 | $5.57 | 4,159,800 | — | — |
| 2025-09-11 | $5.42 | $5.42 | 3,999,200 | — | — |
| 2025-09-10 | $5.57 | $5.57 | 3,568,800 | — | — |
| 2025-09-09 | $5.51 | $5.51 | 4,122,800 | — | — |
| 2025-09-08 | $5.57 | $5.57 | 4,924,600 | — | — |
| 2025-09-05 | $5.54 | $5.54 | 6,759,900 | — | — |
| 2025-09-04 | $5.34 | $5.34 | 5,611,300 | — | — |
| 2025-09-03 | $5.51 | $5.51 | 9,004,000 | — | — |
| 2025-09-02 | $5.74 | $5.74 | 27,717,700 | — | — |
| 2025-08-29 | $4.59 | $4.59 | 4,213,100 | — | — |
| 2025-08-28 | $4.49 | $4.49 | 6,030,200 | — | — |
| 2025-08-27 | $4.52 | $4.52 | 8,615,500 | — | — |
| 2025-08-26 | $4.07 | $4.07 | 4,173,700 | — | — |
| 2025-08-25 | $3.90 | $3.90 | 5,246,000 | — | — |
| 2025-08-22 | $4.11 | $4.11 | 3,052,100 | — | — |
| 2025-08-21 | $3.94 | $3.94 | 1,621,600 | — | — |
| 2025-08-20 | $3.97 | $3.97 | 1,757,700 | — | — |
| 2025-08-19 | $3.96 | $3.96 | 3,134,800 | — | — |
| 2025-08-18 | $3.81 | $3.81 | 2,227,500 | — | — |
| 2025-08-15 | $3.73 | $3.73 | 3,126,400 | — | — |
| 2025-08-14 | $3.70 | $3.70 | 2,171,700 | — | — |
| 2025-08-13 | $3.73 | $3.73 | 2,698,300 | — | — |
| 2025-08-12 | $3.66 | $3.66 | 4,568,200 | — | — |
| 2025-08-11 | $3.42 | $3.42 | 3,143,500 | — | — |
| 2025-08-08 | $3.52 | $3.52 | 3,595,200 | — | — |
| 2025-08-07 | $3.43 | $3.43 | 4,582,500 | — | — |
| 2025-08-06 | $3.47 | $3.47 | 9,519,200 | — | — |
| 2025-08-05 | $3.99 | $3.99 | 2,449,800 | — | — |
| 2025-08-04 | $3.92 | $3.92 | 2,046,200 | — | — |
| 2025-08-01 | $3.75 | $3.75 | 2,546,500 | — | — |
| 2025-07-31 | $3.78 | $3.78 | 2,063,900 | — | — |
| 2025-07-30 | $3.87 | $3.87 | 2,480,000 | — | — |
| 2025-07-29 | $3.82 | $3.82 | 4,342,000 | — | — |
| 2025-07-28 | $3.96 | $3.96 | 2,257,800 | — | — |
| 2025-07-25 | $4.06 | $4.06 | 2,435,600 | — | — |
| 2025-07-24 | $4.08 | $4.08 | 1,703,400 | — | — |
| 2025-07-23 | $4.10 | $4.10 | 3,226,300 | — | — |
| 2025-07-22 | $3.93 | $3.93 | 2,294,500 | — | — |
| 2025-07-21 | $3.82 | $3.82 | 2,617,100 | — | — |
| 2025-07-18 | $3.76 | $3.76 | 2,315,200 | — | — |
| 2025-07-17 | $3.90 | $3.90 | 1,888,800 | — | — |
| 2025-07-16 | $3.96 | $3.96 | 2,895,100 | — | — |
| 2025-07-15 | $3.85 | $3.85 | 2,916,400 | — | — |
| 2025-07-14 | $4.03 | $4.03 | 2,973,100 | — | — |
| 2025-07-11 | $3.77 | $3.77 | 1,824,800 | — | — |
| 2025-07-10 | $3.80 | $3.80 | 1,804,600 | — | — |
| 2025-07-09 | $3.82 | $3.82 | 3,522,900 | — | — |
| 2025-07-08 | $3.62 | $3.62 | 2,539,700 | — | — |
| 2025-07-07 | $3.54 | $3.54 | 2,370,000 | — | — |
| 2025-07-03 | $3.60 | $3.60 | 1,744,600 | — | — |
| 2025-07-02 | $3.62 | $3.62 | 3,250,700 | — | — |
| 2025-07-01 | $3.58 | $3.58 | 5,307,400 | — | — |
| 2025-06-30 | $3.74 | $3.74 | 3,315,600 | — | — |
| 2025-06-27 | $3.76 | $3.76 | 9,455,300 | — | — |
| 2025-06-26 | $3.77 | $3.77 | 2,295,200 | — | — |
| 2025-06-25 | $3.85 | $3.85 | 4,250,600 | — | — |
| 2025-06-24 | $3.99 | $3.99 | 3,552,200 | — | — |
| 2025-06-23 | $3.80 | $3.80 | 3,152,100 | — | — |
| 2025-06-20 | $3.77 | $3.77 | 6,161,800 | — | — |
| 2025-06-18 | $3.81 | $3.81 | 3,421,300 | — | — |
| 2025-06-17 | $3.75 | $3.75 | 2,484,500 | — | — |
| 2025-06-16 | $3.81 | $3.81 | 2,708,200 | — | — |
| 2025-06-13 | $3.71 | $3.71 | 1,780,700 | — | — |
| 2025-06-12 | $3.83 | $3.83 | 1,862,600 | — | — |
| 2025-06-11 | $3.88 | $3.88 | 3,608,700 | — | — |
| 2025-06-10 | $3.92 | $3.92 | 7,418,700 | — | — |
| 2025-06-09 | $4.37 | $4.37 | 1,598,500 | — | — |
| 2025-06-06 | $4.38 | $4.38 | 1,567,100 | — | — |
| 2025-06-05 | $4.30 | $4.30 | 1,126,300 | — | — |
| 2025-06-04 | $4.35 | $4.35 | 2,241,000 | — | — |
| 2025-06-03 | $4.42 | $4.42 | 2,568,600 | — | — |
| 2025-06-02 | $4.29 | $4.29 | 2,005,200 | — | — |
| 2025-05-30 | $4.15 | $4.15 | 2,473,300 | — | — |
| 2025-05-29 | $4.12 | $4.12 | 1,274,600 | — | — |
| 2025-05-28 | $4.07 | $4.07 | 1,890,500 | — | — |
| 2025-05-27 | $4.21 | $4.21 | 1,810,600 | — | — |
| 2025-05-23 | $4.12 | $4.12 | 2,032,100 | — | — |
| 2025-05-22 | $4.22 | $4.22 | 1,735,200 | — | — |
| 2025-05-21 | $4.17 | $4.17 | 2,357,100 | — | — |
| 2025-05-20 | $4.36 | $4.36 | 1,724,100 | — | — |
| 2025-05-19 | $4.47 | $4.47 | 1,524,100 | — | — |
| 2025-05-16 | $4.37 | $4.37 | 2,917,400 | — | — |
| 2025-05-15 | $4.56 | $4.56 | 1,347,200 | — | — |
| 2025-05-14 | $4.57 | $4.57 | 1,277,200 | — | — |
| 2025-05-13 | $4.72 | $4.72 | 2,465,900 | — | — |
| 2025-05-12 | $4.81 | $4.81 | 2,569,700 | — | — |
| 2025-05-09 | $4.56 | $4.56 | 2,011,800 | — | — |
| 2025-05-08 | $4.63 | $4.63 | 2,375,800 | — | — |
| 2025-05-07 | $4.85 | $4.85 | 1,861,700 | — | — |
| 2025-05-06 | $4.78 | $4.78 | 1,247,500 | — | — |
| 2025-05-05 | $4.96 | $4.96 | 1,035,400 | — | — |
| 2025-05-02 | $5.00 | $5.00 | 1,639,800 | — | — |
| 2025-05-01 | $4.95 | $4.95 | 1,481,500 | — | — |
| 2025-04-30 | $5.04 | $5.04 | 2,008,600 | — | — |
| 2025-04-29 | $4.91 | $4.91 | 1,890,100 | — | — |
| 2025-04-28 | $4.73 | $4.73 | 1,334,300 | — | — |
| 2025-04-25 | $4.74 | $4.74 | 1,032,900 | — | — |
| 2025-04-24 | $4.67 | $4.67 | 1,117,900 | — | — |
| 2025-04-23 | $4.61 | $4.61 | 1,491,200 | — | — |
| 2025-04-22 | $4.58 | $4.58 | 1,729,600 | — | — |
| 2025-04-21 | $4.44 | $4.44 | 1,226,500 | — | — |
| 2025-04-17 | $4.54 | $4.54 | 1,442,100 | — | — |
| 2025-04-16 | $4.53 | $4.53 | 2,319,700 | — | — |
| 2025-04-15 | $4.64 | $4.64 | 1,317,400 | — | — |
| 2025-04-14 | $4.63 | $4.63 | 1,959,500 | — | — |
| 2025-04-11 | $4.66 | $4.66 | 1,939,800 | — | — |
| 2025-04-10 | $4.64 | $4.64 | 2,194,200 | — | — |
| 2025-04-09 | $4.69 | $4.69 | 3,852,300 | — | — |
| 2025-04-08 | $4.62 | $4.62 | 2,325,300 | — | — |
| 2025-04-07 | $4.69 | $4.69 | 3,815,100 | — | — |
| 2025-04-04 | $4.74 | $4.74 | 3,023,400 | — | — |
| 2025-04-03 | $4.88 | $4.88 | 2,135,900 | — | — |
| 2025-04-02 | $5.02 | $5.02 | 1,727,900 | — | — |
| 2025-04-01 | $4.95 | $4.95 | 2,880,800 | — | — |
| 2025-03-31 | $5.03 | $5.03 | 3,383,200 | — | — |
| 2025-03-28 | $5.03 | $5.03 | 1,299,200 | — | — |
| 2025-03-27 | $5.10 | $5.10 | 1,321,000 | — | — |
| 2025-03-26 | $5.06 | $5.06 | 1,317,300 | — | — |
| 2025-03-25 | $5.22 | $5.22 | 1,582,400 | — | — |
| 2025-03-24 | $5.23 | $5.23 | 1,324,800 | — | — |
| 2025-03-21 | $5.22 | $5.22 | 2,505,200 | — | — |
| 2025-03-20 | $5.26 | $5.26 | 2,076,800 | — | — |
| 2025-03-19 | $5.32 | $5.32 | 1,424,400 | — | — |
| 2025-03-18 | $5.21 | $5.21 | 1,378,600 | — | — |
| 2025-03-17 | $5.24 | $5.24 | 1,897,400 | — | — |
| 2025-03-14 | $5.20 | $5.20 | 1,622,700 | — | — |
| 2025-03-13 | $5.15 | $5.15 | 1,529,500 | — | — |
| 2025-03-12 | $5.21 | $5.21 | 2,171,700 | — | — |
| 2025-03-11 | $5.25 | $5.25 | 2,386,000 | — | — |
| 2025-03-10 | $4.99 | $4.99 | 2,816,700 | — | — |
| 2025-03-07 | $4.98 | $4.98 | 3,064,700 | — | — |
| 2025-03-06 | $4.92 | $4.92 | 2,564,600 | — | — |
| 2025-03-05 | $5.15 | $5.15 | 2,193,500 | — | — |
| 2025-03-04 | $5.15 | $5.15 | 2,823,600 | — | — |
| 2025-03-03 | $5.13 | $5.13 | 3,276,700 | — | — |
| 2025-02-28 | $5.34 | $5.34 | 2,988,500 | — | — |
| 2025-02-27 | $5.23 | $5.23 | 4,126,400 | — | — |
| 2025-02-26 | $5.47 | $5.47 | 3,203,800 | — | — |
| 2025-02-25 | $5.65 | $5.65 | 1,523,900 | — | — |
| 2025-02-24 | $5.70 | $5.70 | 1,391,500 | — | — |
| 2025-02-21 | $5.76 | $5.76 | 1,927,700 | — | — |
| 2025-02-20 | $5.66 | $5.66 | 2,067,600 | — | — |
| 2025-02-19 | $5.51 | $5.51 | 1,876,700 | — | — |
| 2025-02-18 | $5.42 | $5.42 | 1,546,500 | — | — |
| 2025-02-14 | $5.42 | $5.42 | 2,271,000 | — | — |
| 2025-02-13 | $5.55 | $5.55 | 1,445,000 | — | — |
| 2025-02-12 | $5.60 | $5.60 | 1,799,200 | — | — |
| 2025-02-11 | $5.58 | $5.58 | 1,121,900 | — | — |
| 2025-02-10 | $5.59 | $5.59 | 1,840,800 | — | — |
| 2025-02-07 | $5.63 | $5.63 | 1,227,800 | — | — |
| 2025-02-06 | $5.65 | $5.65 | 1,235,900 | — | — |
| 2025-02-05 | $5.64 | $5.64 | 1,561,500 | — | — |
| 2025-02-04 | $5.59 | $5.59 | 2,355,100 | — | — |
| 2025-02-03 | $5.57 | $5.57 | 2,661,800 | — | — |
| 2025-01-31 | $5.79 | $5.79 | 2,887,200 | — | — |
| 2025-01-30 | $5.97 | $5.97 | 1,693,900 | — | — |
| 2025-01-29 | $6.11 | $6.11 | 966,800 | — | — |
| 2025-01-28 | $6.11 | $6.11 | 1,212,100 | — | — |
| 2025-01-27 | $6.09 | $6.09 | 1,436,100 | — | — |
| 2025-01-24 | $6.03 | $6.03 | 1,388,200 | — | — |
| 2025-01-23 | $5.95 | $5.95 | 2,632,500 | — | — |
| 2025-01-22 | $6.17 | $6.17 | 2,312,900 | — | — |
| 2025-01-21 | $6.04 | $6.04 | 2,972,700 | — | — |
| 2025-01-17 | $6.01 | $6.01 | 3,443,100 | — | — |
| 2025-01-16 | $6.01 | $6.01 | 1,418,000 | — | — |
| 2025-01-15 | $6.07 | $6.07 | 1,585,000 | — | — |
| 2025-01-14 | $6.03 | $6.03 | 1,806,900 | — | — |
| 2025-01-13 | $6.13 | $6.13 | 1,984,200 | — | — |
| 2025-01-10 | $6.09 | $6.09 | 2,021,900 | — | — |
| 2025-01-08 | $6.17 | $6.17 | 1,761,400 | — | — |
| 2025-01-07 | $6.26 | $6.26 | 1,788,900 | — | — |
| 2025-01-06 | $6.38 | $6.38 | 1,613,500 | — | — |
| 2025-01-03 | $6.48 | $6.48 | 1,716,600 | — | — |
| 2025-01-02 | $6.60 | $6.60 | 3,135,600 | — | — |