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
- 2005-07-08 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 | $5.00 | $24.22 | 5,330,900 | — | — |
| 2025-12-30 | $5.06 | $24.52 | 4,652,800 | — | — |
| 2025-12-29 | $5.09 | $24.66 | 5,792,900 | — | — |
| 2025-12-26 | $5.08 | $24.61 | 3,335,300 | — | — |
| 2025-12-24 | $5.05 | $24.47 | 1,710,000 | — | — |
| 2025-12-23 | $5.02 | $24.32 | 4,759,100 | — | — |
| 2025-12-22 | $5.07 | $24.56 | 6,486,000 | — | — |
| 2025-12-19 | $5.14 | $24.90 | 10,402,800 | — | — |
| 2025-12-18 | $5.08 | $24.61 | 7,387,800 | — | — |
| 2025-12-17 | $5.00 | $24.22 | 6,926,900 | — | — |
| 2025-12-16 | $4.90 | $23.74 | 6,718,600 | — | — |
| 2025-12-15 | $5.04 | $24.42 | 7,488,800 | — | — |
| 2025-12-12 | $5.10 | $24.71 | 8,208,100 | — | — |
| 2025-12-11 | $5.13 | $24.85 | 10,887,100 | — | — |
| 2025-12-10 | $5.51 | $26.26 | 9,546,600 | — | — |
| 2025-12-09 | $5.45 | $25.97 | 3,940,900 | — | — |
| 2025-12-08 | $5.48 | $26.12 | 5,006,400 | — | — |
| 2025-12-05 | $5.48 | $26.12 | 5,001,300 | — | — |
| 2025-12-04 | $5.61 | $26.74 | 4,379,200 | — | — |
| 2025-12-03 | $5.62 | $26.78 | 5,925,300 | — | — |
| 2025-12-02 | $5.61 | $26.74 | 4,968,800 | — | — |
| 2025-12-01 | $5.62 | $26.78 | 6,591,900 | — | — |
| 2025-11-28 | $5.76 | $27.45 | 3,667,000 | — | — |
| 2025-11-26 | $5.77 | $27.50 | 9,439,000 | — | — |
| 2025-11-25 | $5.65 | $26.93 | 10,357,600 | — | — |
| 2025-11-24 | $5.32 | $25.35 | 8,666,600 | — | — |
| 2025-11-21 | $5.30 | $25.26 | 9,513,900 | — | — |
| 2025-11-20 | $5.03 | $23.97 | 6,905,700 | — | — |
| 2025-11-19 | $5.04 | $24.02 | 6,562,900 | — | — |
| 2025-11-18 | $5.10 | $24.31 | 7,302,300 | — | — |
| 2025-11-17 | $5.14 | $24.50 | 10,883,700 | — | — |
| 2025-11-14 | $4.95 | $23.59 | 7,142,400 | — | — |
| 2025-11-13 | $4.98 | $23.73 | 9,700,200 | — | — |
| 2025-11-12 | $4.98 | $23.73 | 9,724,900 | — | — |
| 2025-11-11 | $5.08 | $24.21 | 6,532,500 | — | — |
| 2025-11-10 | $4.96 | $23.64 | 10,958,000 | — | — |
| 2025-11-07 | $5.07 | $24.16 | 8,852,100 | — | — |
| 2025-11-06 | $5.04 | $24.02 | 8,597,500 | — | — |
| 2025-11-05 | $4.87 | $23.21 | 8,254,500 | — | — |
| 2025-11-04 | $4.93 | $23.50 | 11,186,300 | — | — |
| 2025-11-03 | $5.09 | $24.26 | 10,931,500 | — | — |
| 2025-10-31 | $5.17 | $24.64 | 7,410,300 | — | — |
| 2025-10-30 | $5.17 | $24.64 | 13,394,500 | — | — |
| 2025-10-29 | $4.86 | $23.16 | 8,922,900 | — | — |
| 2025-10-28 | $4.96 | $23.64 | 7,890,800 | — | — |
| 2025-10-27 | $5.13 | $24.45 | 5,379,900 | — | — |
| 2025-10-24 | $5.13 | $24.45 | 5,579,000 | — | — |
| 2025-10-23 | $5.06 | $24.12 | 5,281,500 | — | — |
| 2025-10-22 | $5.06 | $24.12 | 6,740,400 | — | — |
| 2025-10-21 | $5.15 | $24.54 | 3,862,700 | — | — |
| 2025-10-20 | $5.22 | $24.88 | 4,221,700 | — | — |
| 2025-10-17 | $5.14 | $24.50 | 5,100,800 | — | — |
| 2025-10-16 | $5.26 | $25.07 | 6,831,800 | — | — |
| 2025-10-15 | $5.26 | $25.07 | 6,520,700 | — | — |
| 2025-10-14 | $5.22 | $24.88 | 7,181,200 | — | — |
| 2025-10-13 | $5.14 | $24.50 | 5,811,200 | — | — |
| 2025-10-10 | $5.15 | $24.54 | 7,746,600 | — | — |
| 2025-10-09 | $5.25 | $25.02 | 7,531,900 | — | — |
| 2025-10-08 | $5.39 | $25.69 | 5,802,300 | — | — |
| 2025-10-07 | $5.42 | $25.83 | 6,469,500 | — | — |
| 2025-10-06 | $5.40 | $25.74 | 8,530,500 | — | — |
| 2025-10-03 | $5.54 | $26.40 | 9,995,500 | — | — |
| 2025-10-02 | $5.51 | $26.26 | 9,178,500 | — | — |
| 2025-10-01 | $5.38 | $25.64 | 14,413,800 | — | — |
| 2025-09-30 | $5.07 | $24.16 | 6,051,100 | — | — |
| 2025-09-29 | $4.95 | $23.59 | 5,992,400 | — | — |
| 2025-09-26 | $4.92 | $23.45 | 4,018,400 | — | — |
| 2025-09-25 | $4.89 | $23.31 | 5,687,900 | — | — |
| 2025-09-24 | $4.87 | $23.21 | 5,138,700 | — | — |
| 2025-09-23 | $4.96 | $23.64 | 7,285,900 | — | — |
| 2025-09-22 | $5.01 | $23.88 | 7,065,600 | — | — |
| 2025-09-19 | $5.01 | $23.88 | 40,228,700 | — | — |
| 2025-09-18 | $5.04 | $24.02 | 6,589,900 | — | — |
| 2025-09-17 | $4.96 | $23.64 | 12,260,900 | — | — |
| 2025-09-16 | $4.85 | $23.11 | 8,571,000 | — | — |
| 2025-09-15 | $4.85 | $23.11 | 13,760,900 | — | — |
| 2025-09-12 | $5.13 | $24.45 | 21,818,300 | — | — |
| 2025-09-11 | $4.61 | $21.97 | 7,655,700 | — | — |
| 2025-09-10 | $4.61 | $21.59 | 6,896,500 | — | — |
| 2025-09-09 | $4.60 | $21.54 | 6,838,600 | — | — |
| 2025-09-08 | $4.58 | $21.45 | 9,067,100 | — | — |
| 2025-09-05 | $4.61 | $21.59 | 9,834,700 | — | — |
| 2025-09-04 | $4.45 | $20.84 | 6,626,800 | — | — |
| 2025-09-03 | $4.42 | $20.70 | 5,864,400 | — | — |
| 2025-09-02 | $4.41 | $20.65 | 8,872,100 | — | — |
| 2025-08-29 | $4.50 | $21.07 | 6,462,400 | — | — |
| 2025-08-28 | $4.40 | $20.61 | 5,072,600 | — | — |
| 2025-08-27 | $4.42 | $20.70 | 6,997,900 | — | — |
| 2025-08-26 | $4.32 | $20.23 | 6,875,100 | — | — |
| 2025-08-25 | $4.38 | $20.51 | 5,802,600 | — | — |
| 2025-08-22 | $4.31 | $20.18 | 9,084,600 | — | — |
| 2025-08-21 | $4.33 | $20.28 | 6,537,600 | — | — |
| 2025-08-20 | $4.33 | $20.28 | 11,608,200 | — | — |
| 2025-08-19 | $4.24 | $19.86 | 8,097,900 | — | — |
| 2025-08-18 | $4.14 | $19.39 | 7,436,700 | — | — |
| 2025-08-15 | $4.05 | $18.97 | 11,035,000 | — | — |
| 2025-08-14 | $4.15 | $19.44 | 8,112,900 | — | — |
| 2025-08-13 | $4.13 | $19.34 | 8,995,500 | — | — |
| 2025-08-12 | $3.98 | $18.64 | 11,200,400 | — | — |
| 2025-08-11 | $4.03 | $18.87 | 8,369,900 | — | — |
| 2025-08-08 | $4.08 | $19.11 | 6,054,000 | — | — |
| 2025-08-07 | $4.16 | $19.48 | 6,525,000 | — | — |
| 2025-08-06 | $4.16 | $19.48 | 8,472,700 | — | — |
| 2025-08-05 | $4.18 | $19.58 | 9,999,100 | — | — |
| 2025-08-04 | $4.04 | $18.92 | 7,689,900 | — | — |
| 2025-08-01 | $4.06 | $19.01 | 9,254,300 | — | — |
| 2025-07-31 | $4.12 | $19.29 | 17,437,500 | — | — |
| 2025-07-30 | $4.13 | $19.34 | 7,999,600 | — | — |
| 2025-07-29 | $4.22 | $19.76 | 6,154,600 | — | — |
| 2025-07-28 | $4.26 | $19.95 | 5,920,600 | — | — |
| 2025-07-25 | $4.32 | $20.23 | 6,398,000 | — | — |
| 2025-07-24 | $4.30 | $20.14 | 7,262,800 | — | — |
| 2025-07-23 | $4.33 | $20.28 | 10,851,900 | — | — |
| 2025-07-22 | $4.39 | $20.56 | 29,775,300 | — | — |
| 2025-07-21 | $4.03 | $18.87 | 9,176,900 | — | — |
| 2025-07-18 | $4.08 | $19.11 | 9,691,800 | — | — |
| 2025-07-17 | $4.13 | $19.34 | 7,647,100 | — | — |
| 2025-07-16 | $4.10 | $19.20 | 6,821,800 | — | — |
| 2025-07-15 | $4.07 | $19.06 | 8,122,500 | — | — |
| 2025-07-14 | $4.16 | $19.48 | 6,707,800 | — | — |
| 2025-07-11 | $4.13 | $19.34 | 8,567,900 | — | — |
| 2025-07-10 | $4.17 | $19.53 | 7,619,500 | — | — |
| 2025-07-09 | $4.15 | $19.44 | 8,030,100 | — | — |
| 2025-07-08 | $4.23 | $19.81 | 7,789,700 | — | — |
| 2025-07-07 | $4.21 | $19.72 | 10,391,200 | — | — |
| 2025-07-03 | $4.38 | $20.51 | 5,085,000 | — | — |
| 2025-07-02 | $4.46 | $20.89 | 10,135,600 | — | — |
| 2025-07-01 | $4.36 | $20.42 | 12,636,900 | — | — |
| 2025-06-30 | $4.31 | $20.18 | 12,999,600 | — | — |
| 2025-06-27 | $4.46 | $20.89 | 11,732,900 | — | — |
| 2025-06-26 | $4.50 | $21.07 | 5,094,100 | — | — |
| 2025-06-25 | $4.45 | $20.84 | 8,157,600 | — | — |
| 2025-06-24 | $4.50 | $21.07 | 9,186,800 | — | — |
| 2025-06-23 | $4.44 | $20.79 | 7,463,100 | — | — |
| 2025-06-20 | $4.44 | $20.79 | 14,319,300 | — | — |
| 2025-06-18 | $4.42 | $20.70 | 8,759,500 | — | — |
| 2025-06-17 | $4.44 | $20.42 | 7,422,100 | — | — |
| 2025-06-16 | $4.43 | $20.37 | 6,135,400 | — | — |
| 2025-06-13 | $4.41 | $20.28 | 6,088,200 | — | — |
| 2025-06-12 | $4.49 | $20.65 | 6,643,600 | — | — |
| 2025-06-11 | $4.54 | $20.88 | 5,906,500 | — | — |
| 2025-06-10 | $4.60 | $21.15 | 5,422,800 | — | — |
| 2025-06-09 | $4.51 | $20.74 | 6,177,200 | — | — |
| 2025-06-06 | $4.54 | $20.88 | 11,713,900 | — | — |
| 2025-06-05 | $4.42 | $20.33 | 5,607,900 | — | — |
| 2025-06-04 | $4.47 | $20.56 | 5,752,100 | — | — |
| 2025-06-03 | $4.53 | $20.83 | 10,717,100 | — | — |
| 2025-06-02 | $4.48 | $20.60 | 10,105,000 | — | — |
| 2025-05-30 | $4.57 | $21.02 | 13,266,000 | — | — |
| 2025-05-29 | $4.61 | $21.20 | 6,465,300 | — | — |
| 2025-05-28 | $4.61 | $21.20 | 6,366,100 | — | — |
| 2025-05-27 | $4.68 | $21.52 | 7,447,500 | — | — |
| 2025-05-23 | $4.58 | $21.06 | 8,778,100 | — | — |
| 2025-05-22 | $4.56 | $20.97 | 14,838,900 | — | — |
| 2025-05-21 | $4.62 | $21.25 | 11,585,600 | — | — |
| 2025-05-20 | $4.92 | $22.63 | 6,891,800 | — | — |
| 2025-05-19 | $4.94 | $22.72 | 10,245,300 | — | — |
| 2025-05-16 | $5.07 | $23.32 | 7,312,300 | — | — |
| 2025-05-15 | $5.01 | $23.04 | 6,732,100 | — | — |
| 2025-05-14 | $4.93 | $22.67 | 8,848,500 | — | — |
| 2025-05-13 | $5.04 | $23.18 | 9,807,000 | — | — |
| 2025-05-12 | $5.20 | $23.91 | 7,605,700 | — | — |
| 2025-05-09 | $5.24 | $24.10 | 7,358,700 | — | — |
| 2025-05-08 | $5.19 | $23.87 | 9,294,800 | — | — |
| 2025-05-07 | $5.05 | $23.22 | 10,009,600 | — | — |
| 2025-05-06 | $5.08 | $23.36 | 7,357,400 | — | — |
| 2025-05-05 | $5.15 | $23.68 | 7,241,300 | — | — |
| 2025-05-02 | $5.24 | $24.10 | 9,578,700 | — | — |
| 2025-05-01 | $5.14 | $23.64 | 18,304,200 | — | — |
| 2025-04-30 | $5.52 | $25.39 | 14,199,100 | — | — |
| 2025-04-29 | $5.49 | $25.25 | 8,519,400 | — | — |
| 2025-04-28 | $5.50 | $25.29 | 7,090,800 | — | — |
| 2025-04-25 | $5.42 | $24.93 | 5,260,500 | — | — |
| 2025-04-24 | $5.46 | $25.11 | 7,209,900 | — | — |
| 2025-04-23 | $5.33 | $24.51 | 8,003,400 | — | — |
| 2025-04-22 | $5.20 | $23.91 | 8,646,800 | — | — |
| 2025-04-21 | $5.21 | $23.96 | 7,477,900 | — | — |
| 2025-04-17 | $5.45 | $25.06 | 8,778,700 | — | — |
| 2025-04-16 | $5.39 | $24.79 | 6,590,000 | — | — |
| 2025-04-15 | $5.44 | $25.02 | 9,337,000 | — | — |
| 2025-04-14 | $5.36 | $24.65 | 9,130,700 | — | — |
| 2025-04-11 | $5.28 | $24.28 | 9,025,400 | — | — |
| 2025-04-10 | $5.17 | $23.78 | 12,484,600 | — | — |
| 2025-04-09 | $5.36 | $24.65 | 22,250,100 | — | — |
| 2025-04-08 | $5.01 | $23.04 | 11,252,700 | — | — |
| 2025-04-07 | $5.18 | $23.82 | 17,541,400 | — | — |
| 2025-04-04 | $5.24 | $24.10 | 21,492,000 | — | — |
| 2025-04-03 | $5.78 | $26.58 | 13,019,900 | — | — |
| 2025-04-02 | $5.91 | $27.18 | 5,030,400 | — | — |
| 2025-04-01 | $5.91 | $27.18 | 10,614,300 | — | — |
| 2025-03-31 | $6.03 | $27.73 | 7,792,500 | — | — |
| 2025-03-28 | $6.04 | $27.78 | 7,562,200 | — | — |
| 2025-03-27 | $6.21 | $28.56 | 8,523,900 | — | — |
| 2025-03-26 | $6.13 | $28.19 | 7,534,200 | — | — |
| 2025-03-25 | $6.17 | $28.37 | 13,852,800 | — | — |
| 2025-03-24 | $6.11 | $28.10 | 9,766,400 | — | — |
| 2025-03-21 | $5.98 | $27.50 | 14,651,100 | — | — |
| 2025-03-20 | $5.94 | $27.32 | 7,826,900 | — | — |
| 2025-03-19 | $5.98 | $27.50 | 8,533,300 | — | — |
| 2025-03-18 | $6.04 | $27.78 | 8,914,300 | — | — |
| 2025-03-17 | $6.03 | $27.73 | 9,311,000 | — | — |
| 2025-03-14 | $5.87 | $26.99 | 8,049,400 | — | — |
| 2025-03-13 | $5.82 | $26.76 | 8,389,000 | — | — |
| 2025-03-12 | $5.97 | $27.45 | 11,062,400 | — | — |
| 2025-03-11 | $5.70 | $26.21 | 11,054,000 | — | — |
| 2025-03-10 | $5.87 | $26.99 | 14,958,200 | — | — |
| 2025-03-07 | $6.02 | $27.32 | 17,498,100 | — | — |
| 2025-03-06 | $5.65 | $25.64 | 12,508,900 | — | — |
| 2025-03-05 | $5.73 | $26.00 | 8,489,400 | — | — |
| 2025-03-04 | $5.64 | $25.59 | 15,844,000 | — | — |
| 2025-03-03 | $5.78 | $26.23 | 24,331,500 | — | — |
| 2025-02-28 | $5.90 | $26.77 | 37,748,900 | — | — |
| 2025-02-27 | $5.58 | $25.32 | 30,891,600 | — | — |
| 2025-02-26 | $4.77 | $21.64 | 7,056,100 | — | — |
| 2025-02-25 | $4.81 | $21.83 | 6,762,500 | — | — |
| 2025-02-24 | $4.85 | $22.01 | 7,967,000 | — | — |
| 2025-02-21 | $4.87 | $22.10 | 7,783,500 | — | — |
| 2025-02-20 | $4.99 | $22.64 | 6,052,500 | — | — |
| 2025-02-19 | $5.02 | $22.78 | 6,384,600 | — | — |
| 2025-02-18 | $5.02 | $22.78 | 9,468,300 | — | — |
| 2025-02-14 | $4.95 | $22.46 | 6,390,700 | — | — |
| 2025-02-13 | $4.84 | $21.96 | 7,284,300 | — | — |
| 2025-02-12 | $4.70 | $21.33 | 4,693,800 | — | — |
| 2025-02-11 | $4.75 | $21.55 | 5,608,100 | — | — |
| 2025-02-10 | $4.79 | $21.74 | 6,546,400 | — | — |
| 2025-02-07 | $4.77 | $21.64 | 6,701,200 | — | — |
| 2025-02-06 | $4.89 | $22.19 | 15,660,200 | — | — |
| 2025-02-05 | $4.79 | $21.74 | 9,586,600 | — | — |
| 2025-02-04 | $4.77 | $21.64 | 11,156,400 | — | — |
| 2025-02-03 | $4.80 | $21.78 | 16,623,200 | — | — |
| 2025-01-31 | $4.69 | $21.28 | 16,618,400 | — | — |
| 2025-01-30 | $4.70 | $21.33 | 25,911,100 | — | — |
| 2025-01-29 | $4.40 | $19.97 | 24,039,300 | — | — |
| 2025-01-28 | $4.45 | $20.19 | 9,551,300 | — | — |
| 2025-01-27 | $4.65 | $21.10 | 12,638,700 | — | — |
| 2025-01-24 | $4.69 | $21.28 | 17,651,200 | — | — |
| 2025-01-23 | $4.57 | $20.74 | 13,805,400 | — | — |
| 2025-01-22 | $4.34 | $19.69 | 8,794,600 | — | — |
| 2025-01-21 | $4.33 | $19.65 | 17,244,400 | — | — |
| 2025-01-17 | $4.09 | $18.56 | 13,585,100 | — | — |
| 2025-01-16 | $4.00 | $18.15 | 8,283,400 | — | — |
| 2025-01-15 | $4.13 | $18.74 | 9,510,000 | — | — |
| 2025-01-14 | $4.03 | $18.29 | 16,057,400 | — | — |
| 2025-01-13 | $3.91 | $17.74 | 21,130,400 | — | — |
| 2025-01-10 | $3.83 | $17.38 | 27,853,800 | — | — |
| 2025-01-08 | $3.91 | $17.74 | 16,127,600 | — | — |
| 2025-01-07 | $3.92 | $17.79 | 8,296,200 | — | — |
| 2025-01-06 | $3.99 | $18.11 | 11,927,700 | — | — |
| 2025-01-03 | $4.15 | $18.83 | 9,150,000 | — | — |
| 2025-01-02 | $4.02 | $18.24 | 13,579,200 | — | — |